Is Redwood Capital Bancorp (RWCB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Redwood Capital Bancorp (RWCB) research center and poll results.
OTC : RWCB
Redwood Capital Bancorp — Technical Indicators
$32 USD
-$0.5 (-1.54%)
- Volume
- 4.3K
- Average Volume
- 1.25K
- Market Capitalization
- $60.93M
- P/E Ratio
- 11.31
- Dividend Yield
- 1.16%
- Price Target
- Year High
- $33.47
- Year Low
- $24.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.04
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
32.14
2026-07-23
Close Price
$32.50
Vol: 4800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.48
Average
22.07
Maximum
32.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 32.14 | $32.50 | 4800 |
| 2026-07-22 | 32.12 | $32.50 | 8800 |
| 2026-07-21 | 32.10 | $32.40 | 11400 |
| 2026-07-20 | 32.08 | $32.05 | 10200 |
| 2026-07-17 | 32.09 | $32.05 | 16800 |
| 2026-07-16 | 32.09 | $32.40 | 5200 |
| 2026-07-15 | 32.06 | $32.49 | 5085 |
| 2026-07-14 | 32.02 | $32.49 | 5300 |
| 2026-07-13 | 31.99 | $31.95 | 900 |
| 2026-07-10 | 31.99 | $31.95 | 400 |
| 2026-07-09 | 31.99 | $31.95 | 400 |
| 2026-07-08 | 31.99 | $31.95 | 400 |
| 2026-07-07 | 31.99 | $31.95 | 905 |
| 2026-07-06 | 31.99 | $32.00 | 100 |
| 2026-07-02 | 31.98 | $32.00 | 100 |
| 2026-07-01 | 31.98 | $32.00 | 100 |
| 2026-06-30 | 31.98 | $32.00 | 100 |
| 2026-06-29 | 31.98 | $32.00 | 100 |
| 2026-06-26 | 31.98 | $32.00 | 321 |
| 2026-06-25 | 31.98 | $32.09 | 100 |
| 2026-06-24 | 31.99 | $32.09 | 100 |
| 2026-06-23 | 31.99 | $32.09 | 400 |
| 2026-06-22 | 32.00 | $32.13 | 4500 |
| 2026-06-18 | 32.00 | $32.13 | 4500 |
| 2026-06-17 | 32.02 | $32.13 | 4700 |
| 2026-06-16 | 32.04 | $31.80 | 5600 |
| 2026-06-15 | 32.08 | $31.79 | 200 |
| 2026-06-12 | 32.12 | $31.89 | 100 |
| 2026-06-11 | 32.16 | $31.89 | 103 |
| 2026-06-10 | 32.19 | $31.90 | — |
| 2026-06-09 | 32.22 | $31.90 | 7000 |
| 2026-06-08 | 32.26 | $31.94 | 100 |
| 2026-06-05 | 32.31 | $31.94 | 929 |
| 2026-06-04 | 32.35 | $31.95 | — |
| 2026-06-03 | 32.38 | $31.95 | 700 |
| 2026-06-02 | 32.40 | $31.95 | 700 |
| 2026-06-01 | 32.43 | $31.95 | 700 |
| 2026-05-29 | 32.46 | $31.99 | 716 |
| 2026-05-28 | 32.50 | $32.15 | 2 |
| 2026-05-27 | 32.53 | $32.15 | 1926 |
| 2026-05-26 | 32.53 | $32.19 | 5 |
| 2026-05-22 | 32.53 | $32.19 | 200 |
| 2026-05-21 | 32.52 | $32.25 | 200 |
| 2026-05-20 | 32.51 | $32.45 | 800 |
| 2026-05-19 | 32.49 | $32.60 | 60 |
| 2026-05-18 | 32.46 | $32.60 | 60 |
| 2026-05-15 | 32.43 | $32.60 | 14600 |
| 2026-05-14 | 32.42 | $32.62 | 400 |
| 2026-05-13 | 32.39 | $32.50 | 1792 |
| 2026-05-12 | 32.37 | $32.50 | 3300 |
| 2026-05-11 | 32.34 | $32.80 | 100 |
| 2026-05-08 | 32.30 | $32.80 | 100 |
| 2026-05-07 | 32.24 | $32.80 | 110 |
| 2026-05-06 | 32.18 | $32.50 | 659 |
| 2026-05-05 | 32.14 | $32.50 | 659 |
| 2026-05-04 | 32.10 | $32.50 | — |
| 2026-05-01 | 32.05 | $32.50 | 700 |
| 2026-04-30 | 31.98 | $32.80 | 219 |
| 2026-04-29 | 31.87 | $32.74 | 200 |
| 2026-04-28 | 31.76 | $32.25 | 3640 |
| 2026-04-27 | 31.69 | $32.03 | 200 |
| 2026-04-24 | 31.62 | $32.03 | 200 |
| 2026-04-23 | 31.56 | $32.03 | 200 |
| 2026-04-22 | 31.46 | $32.03 | 200 |
| 2026-04-21 | 31.36 | $32.03 | 700 |
| 2026-04-20 | 31.26 | $32.02 | 4900 |
| 2026-04-17 | 31.16 | $32.49 | 610 |
| 2026-04-16 | 31.03 | $32.00 | 940 |
| 2026-04-15 | 30.93 | $32.02 | 1000 |
| 2026-04-14 | 30.83 | $32.02 | 1100 |
| 2026-04-13 | 30.73 | $31.95 | 11137 |
| 2026-04-10 | 30.62 | $31.57 | 11 |
| 2026-04-09 | 30.52 | $31.57 | 700 |
| 2026-04-08 | 30.41 | $31.69 | 5524 |
| 2026-04-07 | 30.30 | $31.67 | 2100 |
| 2026-04-06 | 30.20 | $31.50 | 509 |
| 2026-04-02 | 30.10 | $31.13 | 1200 |
| 2026-04-01 | 30.01 | $30.65 | 1533 |
| 2026-03-31 | 29.96 | $30.49 | 301 |
| 2026-03-30 | 29.91 | $30.80 | 100 |
| 2026-03-27 | 29.85 | $30.80 | 105 |
| 2026-03-26 | 29.79 | $30.80 | 403 |
| 2026-03-25 | 29.73 | $30.00 | 601 |
| 2026-03-24 | 29.70 | $30.00 | 1694 |
| 2026-03-23 | 29.68 | $30.00 | 1800 |
| 2026-03-20 | 29.65 | $30.00 | 100 |
| 2026-03-19 | 29.63 | $30.00 | — |
| 2026-03-18 | 29.60 | $30.00 | 100 |
| 2026-03-17 | 29.58 | $30.00 | 200 |
| 2026-03-16 | 29.55 | $29.99 | 2049 |
| 2026-03-13 | 29.53 | $29.75 | 600 |
| 2026-03-12 | 29.51 | $29.50 | 1600 |
| 2026-03-11 | 29.51 | $29.50 | 1600 |
| 2026-03-10 | 29.52 | $29.50 | 1600 |
| 2026-03-09 | 29.52 | $29.50 | 1600 |
| 2026-03-06 | 29.51 | $29.50 | 1600 |
| 2026-03-05 | 29.50 | $29.50 | 1600 |
| 2026-03-04 | 29.50 | $29.50 | 7800 |
| 2026-03-03 | 29.50 | $29.50 | 7300 |
| 2026-03-02 | 29.50 | $29.64 | 100 |
| 2026-02-27 | 29.49 | $29.64 | 300 |
| 2026-02-26 | 29.48 | $29.50 | 6300 |
| 2026-02-25 | 29.48 | $29.50 | 1000 |
| 2026-02-24 | 29.48 | $29.50 | 1000 |
| 2026-02-23 | 29.48 | $29.50 | 1000 |
| 2026-02-20 | 29.48 | $29.50 | — |
| 2026-02-19 | 29.46 | $29.50 | — |
| 2026-02-18 | 29.45 | $29.50 | — |
| 2026-02-17 | 29.43 | $29.50 | — |
| 2026-02-13 | 29.41 | $29.50 | — |
| 2026-02-12 | 29.38 | $29.50 | — |
| 2026-02-11 | 29.33 | $29.50 | 310 |
| 2026-02-10 | 29.29 | $29.59 | 2200 |
| 2026-02-09 | 29.24 | $29.59 | 210 |
| 2026-02-06 | 29.19 | $29.20 | 33800 |
| 2026-02-05 | 29.16 | $29.40 | 300 |
| 2026-02-04 | 29.12 | $29.40 | 6900 |
| 2026-02-03 | 29.08 | $29.54 | 1283 |
| 2026-02-02 | 29.02 | $29.54 | 1611 |
| 2026-01-30 | 28.97 | $29.45 | — |
| 2026-01-29 | 28.92 | $29.45 | 600 |
| 2026-01-28 | 28.88 | $29.49 | 3200 |
| 2026-01-27 | 28.83 | $29.49 | 6900 |
| 2026-01-26 | 28.78 | $29.50 | 1701 |
| 2026-01-23 | 28.73 | $29.40 | 200 |
| 2026-01-22 | 28.68 | $29.25 | 205 |
| 2026-01-21 | 28.65 | $29.25 | 600 |
| 2026-01-20 | 28.61 | $29.10 | 500 |
| 2026-01-16 | 28.63 | $29.10 | 2004 |
| 2026-01-15 | 28.64 | $28.80 | 400 |
| 2026-01-14 | 28.68 | $28.62 | 936 |
| 2026-01-13 | 28.72 | $28.62 | 1100 |
| 2026-01-12 | 28.76 | $28.60 | 2 |
| 2026-01-09 | 28.80 | $28.60 | 266 |
| 2026-01-08 | 28.84 | $28.60 | 266 |
| 2026-01-07 | 28.89 | $28.60 | 300 |
| 2026-01-06 | 28.93 | $28.52 | 400 |
| 2026-01-05 | 28.98 | $28.50 | 166 |
| 2026-01-02 | 29.02 | $28.50 | 166 |
| 2025-12-31 | 29.04 | $28.50 | 166 |
| 2025-12-30 | 29.05 | $28.50 | 166 |
| 2025-12-29 | 29.02 | $28.50 | 166 |
| 2025-12-26 | 28.98 | $28.50 | 200 |
| 2025-12-24 | 28.95 | $28.50 | — |
| 2025-12-23 | 28.92 | $28.50 | 530 |
| 2025-12-22 | 28.88 | $28.50 | 530 |
| 2025-12-19 | 28.84 | $28.50 | 600 |
| 2025-12-18 | 28.79 | $29.45 | 66 |
| 2025-12-17 | 28.70 | $29.45 | 66 |
| 2025-12-16 | 28.60 | $29.45 | 66 |
| 2025-12-15 | 28.51 | $29.45 | — |
| 2025-12-12 | 28.41 | $29.45 | 66 |
| 2025-12-11 | 28.31 | $29.45 | — |
| 2025-12-10 | 28.21 | $29.45 | 200 |
| 2025-12-09 | 28.11 | $29.45 | — |
| 2025-12-08 | 28.00 | $29.45 | 203 |
| 2025-12-05 | 27.89 | $29.45 | 30 |
| 2025-12-04 | 27.78 | $29.45 | 110 |
| 2025-12-03 | 27.67 | $28.75 | 102 |
| 2025-12-02 | 27.60 | $28.75 | 30542 |
| 2025-12-01 | 27.52 | $27.85 | 2 |
| 2025-11-28 | 27.50 | $27.85 | 2 |
| 2025-11-26 | 27.49 | $27.85 | 29 |
| 2025-11-25 | 27.43 | $27.85 | 2626 |
| 2025-11-24 | 27.37 | $27.71 | 11 |
| 2025-11-21 | 27.32 | $27.71 | 2018 |
| 2025-11-20 | 27.28 | $27.61 | 2200 |
| 2025-11-19 | 27.25 | $27.59 | 100 |
| 2025-11-18 | 27.21 | $27.50 | 100 |
| 2025-11-17 | 27.18 | $27.50 | 100 |
| 2025-11-14 | 27.16 | $27.50 | 100 |
| 2025-11-13 | 27.13 | $27.50 | 2200 |
| 2025-11-12 | 27.11 | $27.50 | 2203 |
| 2025-11-11 | 27.09 | $27.39 | 3300 |
| 2025-11-10 | 27.10 | $27.25 | 689 |
| 2025-11-07 | 27.13 | $27.25 | 689 |
| 2025-11-06 | 27.12 | $27.25 | 700 |
| 2025-11-05 | 27.14 | $27.25 | 504 |
| 2025-11-04 | 27.10 | $27.25 | 504 |
| 2025-11-03 | 27.06 | $27.25 | 1004 |
| 2025-10-31 | 27.05 | $27.50 | 600 |
| 2025-10-30 | 27.02 | $27.50 | 1300 |
| 2025-10-29 | 26.97 | $26.73 | 100 |
| 2025-10-28 | 26.96 | $26.73 | — |
| 2025-10-27 | 26.94 | $26.73 | 401 |
| 2025-10-24 | 26.92 | $26.85 | 1600 |
| 2025-10-23 | 26.89 | $26.99 | — |
| 2025-10-22 | 26.86 | $26.72 | 400 |
| 2025-10-21 | 26.84 | $26.99 | — |
| 2025-10-20 | 26.80 | $26.99 | 300 |
| 2025-10-17 | 26.76 | $27.03 | — |
| 2025-10-16 | 26.65 | $27.03 | 1000 |
| 2025-10-15 | 26.55 | $27.03 | 1000 |
| 2025-10-14 | 26.45 | $27.75 | — |
| 2025-10-13 | 26.30 | $27.75 | 8100 |
| 2025-10-10 | 26.15 | $27.15 | 4430 |
| 2025-10-09 | 26.03 | $27.50 | 47100 |
| 2025-10-08 | 25.88 | $26.52 | — |
| 2025-10-07 | 25.79 | $26.52 | 2500 |
| 2025-10-06 | 25.70 | $26.95 | — |
| 2025-10-03 | 25.57 | $26.95 | 500 |
| 2025-10-02 | 25.44 | $26.52 | — |
| 2025-10-01 | 25.33 | $26.52 | 5200 |
| 2025-09-30 | 25.23 | $26.30 | — |
| 2025-09-29 | 25.13 | $26.30 | — |
| 2025-09-26 | 25.04 | $26.30 | — |
| 2025-09-25 | 24.94 | $26.30 | — |
| 2025-09-24 | 24.85 | $26.30 | 100 |
| 2025-09-23 | 24.75 | $26.25 | 2400 |
| 2025-09-22 | 24.67 | $26.15 | 900 |
| 2025-09-19 | 24.59 | $25.00 | 1100 |
| 2025-09-18 | 24.57 | $25.00 | 200 |
| 2025-09-17 | 24.55 | $25.00 | 1000 |
| 2025-09-16 | 24.53 | $24.75 | — |
| 2025-09-15 | 24.52 | $24.75 | 100 |
| 2025-09-12 | 24.52 | $24.65 | 200 |
| 2025-09-11 | 24.51 | $24.60 | — |
| 2025-09-10 | 24.51 | $24.60 | 300 |
| 2025-09-09 | 24.53 | $24.75 | 2000 |
| 2025-09-08 | 24.54 | $24.38 | 2600 |
| 2025-09-05 | 24.56 | $24.38 | 200 |
| 2025-09-04 | 24.59 | $24.38 | — |
| 2025-09-03 | 24.62 | $24.38 | 200 |
| 2025-09-02 | 24.65 | $24.38 | 310 |
| 2025-08-29 | 24.68 | $24.47 | 200 |
| 2025-08-28 | 24.71 | $24.38 | — |
| 2025-08-27 | 24.71 | $24.38 | — |
| 2025-08-26 | 24.70 | $24.38 | 2700 |
| 2025-08-25 | 24.70 | $24.60 | — |
| 2025-08-22 | 24.69 | $24.60 | 300 |
| 2025-08-21 | 24.67 | $24.60 | 400 |
| 2025-08-20 | 24.66 | $24.60 | 200 |
| 2025-08-19 | 24.65 | $24.60 | 200 |
| 2025-08-18 | 24.64 | $24.60 | — |
| 2025-08-15 | 24.64 | $24.60 | — |
| 2025-08-14 | 24.63 | $24.60 | — |
| 2025-08-13 | 24.63 | $24.60 | 200 |
| 2025-08-12 | 24.62 | $24.90 | — |
| 2025-08-11 | 24.59 | $24.90 | — |
| 2025-08-08 | 24.52 | $24.90 | 400 |
| 2025-08-07 | 24.45 | $24.96 | — |
| 2025-08-06 | 24.35 | $24.96 | — |
| 2025-08-05 | 24.26 | $24.96 | 740 |
| 2025-08-04 | 24.16 | $25.00 | — |
| 2025-08-01 | 24.06 | $25.00 | 15800 |
| 2025-07-31 | 23.96 | $24.40 | 300 |
| 2025-07-30 | 23.89 | $24.32 | 2300 |
| 2025-07-29 | 23.80 | $24.32 | — |
| 2025-07-28 | 23.70 | $24.32 | — |
| 2025-07-25 | 23.59 | $24.32 | — |
| 2025-07-24 | 23.49 | $24.32 | — |
| 2025-07-23 | 23.39 | $24.32 | 500 |
| 2025-07-22 | 23.28 | $24.50 | — |
| 2025-07-21 | 23.17 | $24.50 | — |
| 2025-07-18 | 23.06 | $24.50 | — |
| 2025-07-17 | 22.94 | $24.50 | 102 |
| 2025-07-16 | 22.83 | $24.50 | 6447 |
| 2025-07-15 | 22.72 | $24.20 | 4500 |
| 2025-07-14 | 22.62 | $23.60 | 300 |
| 2025-07-11 | 22.55 | $23.50 | 300 |
| 2025-07-10 | 22.49 | $23.01 | — |
| 2025-07-09 | 22.46 | $23.01 | 3700 |
| 2025-07-08 | 22.43 | $23.05 | 5200 |
| 2025-07-07 | 22.39 | $23.00 | — |
| 2025-07-03 | 22.37 | $23.00 | — |
| 2025-07-02 | 22.34 | $23.00 | 24200 |
| 2025-07-01 | 22.32 | $22.52 | 11300 |
| 2025-06-30 | 22.31 | $22.25 | 200 |
| 2025-06-27 | 22.30 | $22.25 | — |
| 2025-06-26 | 22.29 | $22.25 | 4444 |
| 2025-06-25 | 22.27 | $22.25 | — |
| 2025-06-24 | 22.24 | $22.25 | 1712 |
| 2025-06-23 | 22.19 | $22.25 | — |
| 2025-06-20 | 22.14 | $22.25 | 522 |
| 2025-06-18 | 22.10 | $22.25 | — |
| 2025-06-17 | 22.05 | $22.25 | 100 |
| 2025-06-16 | 22.00 | $22.25 | 3200 |
| 2025-06-13 | 21.96 | $22.25 | 200 |
| 2025-06-12 | 21.93 | $22.25 | 100 |
| 2025-06-11 | 21.91 | $22.25 | 100 |
| 2025-06-10 | 21.90 | $22.38 | 100 |
| 2025-06-09 | 21.88 | $22.38 | 600 |
| 2025-06-06 | 21.84 | $22.30 | 300 |
| 2025-06-05 | 21.80 | $22.49 | — |
| 2025-06-04 | 21.75 | $22.49 | 101 |
| 2025-06-03 | 21.71 | $22.49 | 100 |
| 2025-06-02 | 21.66 | $22.49 | 400 |
| 2025-05-30 | 21.59 | $22.00 | 709 |
| 2025-05-29 | 21.54 | $22.00 | 1000 |
| 2025-05-28 | 21.52 | $21.78 | — |
| 2025-05-27 | 21.48 | $21.78 | 77100 |
| 2025-05-23 | 21.47 | $21.22 | 800 |
| 2025-05-22 | 21.49 | $21.30 | — |
| 2025-05-21 | 21.47 | $21.30 | — |
| 2025-05-20 | 21.46 | $21.30 | 400 |
| 2025-05-19 | 21.44 | $21.20 | 1700 |
| 2025-05-16 | 21.45 | $21.55 | — |
| 2025-05-15 | 21.42 | $21.55 | 17200 |
| 2025-05-14 | 21.43 | $22.00 | 1019 |
| 2025-05-13 | 21.41 | $22.00 | 100 |
| 2025-05-12 | 21.39 | $22.00 | 907 |
| 2025-05-09 | 21.37 | $21.60 | 800 |
| 2025-05-08 | 21.38 | $21.46 | 1110 |
| 2025-05-07 | 21.41 | $21.58 | 100 |
| 2025-05-06 | 21.43 | $21.58 | — |
| 2025-05-05 | 21.46 | $21.58 | 300 |
| 2025-05-02 | 21.48 | $21.00 | — |
| 2025-05-01 | 21.54 | $21.00 | 500 |
| 2025-04-30 | 21.59 | $21.56 | 400 |
| 2025-04-29 | 21.62 | $21.00 | 15300 |
| 2025-04-28 | 21.68 | $21.58 | 3518 |
| 2025-04-25 | 21.71 | $21.63 | 100 |
| 2025-04-24 | 21.73 | $21.00 | 1446 |
| 2025-04-23 | 21.78 | $21.00 | 200 |
| 2025-04-22 | 21.83 | $21.00 | 19600 |
| 2025-04-21 | 21.88 | $21.25 | 1500 |
| 2025-04-17 | 21.92 | $21.07 | 300 |
| 2025-04-16 | 21.97 | $21.64 | 1100 |
| 2025-04-15 | 22.00 | $21.65 | — |
| 2025-04-14 | 22.02 | $21.65 | — |
| 2025-04-11 | 22.05 | $21.65 | 7325 |
| 2025-04-10 | 22.08 | $21.75 | 1143 |
| 2025-04-09 | 22.10 | $22.05 | — |
| 2025-04-08 | 22.10 | $22.05 | — |
| 2025-04-07 | 22.10 | $22.05 | — |
| 2025-04-04 | 22.11 | $22.05 | 100 |
| 2025-04-03 | 22.12 | $22.10 | 3100 |
| 2025-04-02 | 22.13 | $22.14 | 347 |
| 2025-04-01 | 22.13 | $22.14 | — |
| 2025-03-31 | 22.14 | $22.14 | — |
| 2025-03-28 | 22.16 | $22.14 | 1106 |
| 2025-03-27 | 22.18 | $22.00 | 1131 |
| 2025-03-26 | 22.20 | $22.00 | — |
| 2025-03-25 | 22.23 | $22.00 | 100 |
| 2025-03-24 | 22.25 | $22.00 | 500 |
| 2025-03-21 | 22.27 | $22.14 | 100 |
| 2025-03-20 | 22.29 | $22.14 | 100 |
| 2025-03-19 | 22.31 | $22.14 | 8600 |
| 2025-03-18 | 22.32 | $22.14 | 100 |
| 2025-03-17 | 22.34 | $22.18 | 100 |
| 2025-03-14 | 22.36 | $22.18 | 101 |
| 2025-03-13 | 22.37 | $22.19 | 600 |
| 2025-03-12 | 22.38 | $22.13 | 400 |
| 2025-03-11 | 22.38 | $22.00 | 11100 |
| 2025-03-10 | 22.40 | $22.25 | — |
| 2025-03-07 | 22.38 | $22.25 | — |
| 2025-03-06 | 22.35 | $22.25 | — |
| 2025-03-05 | 22.33 | $22.25 | 2700 |
| 2025-03-04 | 22.31 | $22.30 | 126 |
| 2025-03-03 | 22.29 | $22.49 | — |
| 2025-02-28 | 22.25 | $22.49 | — |
| 2025-02-27 | 22.21 | $22.49 | — |
| 2025-02-26 | 22.18 | $22.49 | — |
| 2025-02-25 | 22.14 | $22.49 | 200 |
| 2025-02-24 | 22.09 | $22.48 | — |
| 2025-02-21 | 22.05 | $22.48 | — |
| 2025-02-20 | 22.00 | $22.48 | — |
| 2025-02-19 | 21.96 | $22.48 | — |
| 2025-02-18 | 21.92 | $22.48 | — |
| 2025-02-14 | 21.87 | $22.48 | 400 |
| 2025-02-13 | 21.82 | $22.50 | 600 |
| 2025-02-12 | 21.78 | $22.26 | — |
| 2025-02-11 | 21.75 | $22.26 | 2201 |
| 2025-02-10 | 21.71 | $22.25 | 1600 |
| 2025-02-07 | 21.66 | $21.88 | 3200 |
| 2025-02-06 | 21.64 | $21.75 | 3200 |
| 2025-02-05 | 21.63 | $21.87 | — |
| 2025-02-04 | 21.61 | $21.87 | 500 |
| 2025-02-03 | 21.58 | $21.75 | — |
| 2025-01-31 | 21.55 | $21.75 | 100 |
| 2025-01-30 | 21.53 | $21.75 | 1930 |
| 2025-01-29 | 21.50 | $21.86 | 800 |
| 2025-01-28 | 21.47 | $21.60 | 100 |
| 2025-01-27 | 21.47 | $21.65 | 606 |
| 2025-01-24 | 21.47 | $21.61 | 506 |
| 2025-01-23 | 21.47 | $21.55 | 1800 |
| 2025-01-22 | 21.47 | $21.59 | 500 |
| 2025-01-21 | 21.48 | $21.60 | 400 |
| 2025-01-17 | 21.50 | $21.50 | 900 |
| 2025-01-16 | 21.50 | $21.64 | — |
| 2025-01-15 | 21.50 | $21.64 | 100 |
| 2025-01-14 | 21.50 | $21.60 | 4900 |
| 2025-01-13 | 21.50 | $21.39 | — |
| 2025-01-10 | 21.52 | $21.39 | — |
| 2025-01-08 | 21.53 | $21.39 | 1500 |
| 2025-01-07 | 21.54 | $21.50 | — |
| 2025-01-06 | 21.56 | $21.50 | 1100 |
| 2025-01-03 | 21.58 | $21.26 | — |
| 2025-01-02 | 21.59 | $21.26 | — |
| 2024-12-31 | 21.60 | $21.26 | — |
| 2024-12-30 | 21.63 | $21.26 | 400 |
| 2024-12-27 | 21.65 | $21.26 | 300 |
| 2024-12-26 | 21.66 | $21.60 | 7300 |
| 2024-12-24 | 21.65 | $21.57 | — |
| 2024-12-23 | 21.65 | $21.57 | 1000 |
| 2024-12-20 | 21.65 | $21.57 | 720 |
| 2024-12-19 | 21.62 | $21.88 | — |
| 2024-12-18 | 21.60 | $21.88 | 200 |
| 2024-12-17 | 21.57 | $21.57 | — |
| 2024-12-16 | 21.61 | $21.57 | 1100 |
| 2024-12-13 | 21.61 | $21.69 | — |
| 2024-12-12 | 21.61 | $21.69 | — |
| 2024-12-11 | 21.61 | $21.69 | — |
| 2024-12-10 | 21.61 | $21.69 | 1000 |
| 2024-12-09 | 21.62 | $21.60 | 10800 |
| 2024-12-06 | 21.62 | $21.85 | — |
| 2024-12-05 | 21.60 | $21.85 | 1000 |
| 2024-12-04 | 21.57 | $21.52 | 9600 |
| 2024-12-03 | 21.56 | $21.52 | 637 |
| 2024-12-02 | 21.55 | $21.79 | 1115 |
| 2024-11-29 | 21.53 | $21.56 | 1200 |
| 2024-11-27 | 21.52 | $21.50 | — |
| 2024-11-26 | 21.51 | $21.50 | 200 |
| 2024-11-25 | 21.51 | $21.60 | 337 |
| 2024-11-22 | 21.51 | $21.40 | 301 |
| 2024-11-21 | 21.51 | $21.00 | 900 |
| 2024-11-20 | 21.53 | $21.45 | 5000 |
| 2024-11-19 | 21.53 | $21.42 | 201 |
| 2024-11-18 | 21.54 | $22.24 | 7600 |
| 2024-11-15 | 21.53 | $21.54 | 902 |
| 2024-11-14 | 21.55 | $21.75 | 4200 |
| 2024-11-13 | 21.56 | $21.71 | 400 |
| 2024-11-12 | 21.57 | $21.66 | 500 |
| 2024-11-11 | 21.58 | $22.00 | 2300 |
| 2024-11-08 | 21.58 | $21.53 | 300 |
| 2024-11-07 | 21.60 | $21.36 | 300 |
| 2024-11-06 | 21.63 | $21.38 | 800 |
| 2024-11-05 | 21.66 | $21.35 | — |
| 2024-11-04 | 21.70 | $21.35 | — |
| 2024-11-01 | 21.76 | $21.35 | 1200 |
| 2024-10-31 | 21.82 | $21.35 | — |
| 2024-10-30 | 21.88 | $21.35 | 1900 |
| 2024-10-29 | 21.92 | $21.50 | — |
| 2024-10-28 | 21.95 | $21.50 | — |
| 2024-10-25 | 21.96 | $21.50 | 600 |
| 2024-10-24 | 21.98 | $21.35 | 403 |
| 2024-10-23 | 22.01 | $21.35 | 600 |
| 2024-10-22 | 22.01 | $21.70 | 300 |
| 2024-10-21 | 21.99 | $21.95 | — |
| 2024-10-18 | 21.94 | $21.95 | — |
| 2024-10-17 | 21.90 | $21.95 | — |
| 2024-10-16 | 21.85 | $21.95 | — |
| 2024-10-15 | 21.81 | $21.95 | — |
| 2024-10-14 | 21.76 | $21.95 | — |
| 2024-10-11 | 21.71 | $21.95 | — |
| 2024-10-10 | 21.67 | $21.95 | — |
| 2024-10-09 | 21.63 | $21.95 | 800 |
| 2024-10-08 | 21.61 | $22.24 | 2411 |
| 2024-10-07 | 21.57 | $22.50 | — |
| 2024-10-04 | 21.52 | $22.50 | — |
| 2024-10-03 | 21.47 | $22.50 | 1400 |
| 2024-10-02 | 21.42 | $22.15 | 2000 |
| 2024-10-01 | 21.38 | $22.11 | 400 |
| 2024-09-30 | 21.34 | $21.78 | — |
| 2024-09-27 | 21.32 | $21.78 | 300 |
| 2024-09-26 | 21.29 | $22.00 | 500 |
| 2024-09-25 | 21.26 | $21.32 | 330 |
| 2024-09-24 | 21.26 | $21.35 | 1100 |
| 2024-09-23 | 21.27 | $21.05 | — |
| 2024-09-20 | 21.29 | $21.05 | — |
| 2024-09-19 | 21.31 | $21.05 | 800 |
| 2024-09-18 | 21.33 | $21.02 | — |
| 2024-09-17 | 21.30 | $21.02 | 500 |
| 2024-09-16 | 21.28 | $21.00 | 200 |
| 2024-09-13 | 21.25 | $21.12 | — |
| 2024-09-12 | 21.22 | $21.12 | 1800 |
| 2024-09-11 | 21.19 | $21.50 | — |
| 2024-09-10 | 21.19 | $21.50 | — |
| 2024-09-09 | 21.16 | $21.50 | — |
| 2024-09-06 | 21.14 | $21.50 | — |
| 2024-09-05 | 21.12 | $21.50 | 5300 |
| 2024-09-04 | 21.10 | $21.31 | — |
| 2024-09-03 | 21.10 | $21.31 | — |
| 2024-08-30 | 21.11 | $21.31 | 2200 |
| 2024-08-29 | 21.14 | $21.25 | 2000 |
| 2024-08-28 | 21.17 | $21.40 | 325 |
| 2024-08-27 | 21.20 | $21.40 | 1123 |
| 2024-08-26 | 21.22 | $21.44 | — |
| 2024-08-23 | 21.25 | $21.44 | 200 |
| 2024-08-22 | 21.27 | $21.44 | 1100 |
| 2024-08-21 | 21.30 | $21.44 | 400 |
| 2024-08-20 | 21.31 | $20.51 | 1100 |
| 2024-08-19 | 21.37 | $20.51 | — |
| 2024-08-16 | 21.43 | $20.51 | — |
| 2024-08-15 | 21.49 | $20.51 | — |
| 2024-08-14 | 21.55 | $20.51 | 1300 |
| 2024-08-13 | 21.60 | $21.45 | 238 |
| 2024-08-12 | 21.62 | $21.01 | — |
| 2024-08-09 | 21.66 | $21.01 | 800 |
| 2024-08-08 | 21.69 | $21.06 | 7000 |
| 2024-08-07 | 21.72 | $21.10 | 400 |
| 2024-08-06 | 21.73 | $21.47 | — |
| 2024-08-05 | 21.73 | $21.47 | 600 |
| 2024-08-02 | 21.74 | $21.77 | 700 |
| 2024-08-01 | 21.72 | $22.00 | 2700 |
| 2024-07-31 | 21.69 | $22.00 | 3800 |
| 2024-07-30 | 21.66 | $21.84 | 100 |
| 2024-07-29 | 21.64 | $21.90 | 400 |
| 2024-07-26 | 21.62 | $21.98 | 300 |
| 2024-07-25 | 21.60 | $21.93 | 500 |
| 2024-07-24 | 21.59 | $21.60 | 1900 |
| 2024-07-23 | 21.59 | $21.74 | 100 |
| 2024-07-22 | 21.58 | $21.72 | 300 |
| 2024-07-19 | 21.58 | $21.72 | 400 |
| 2024-07-18 | 21.57 | $21.75 | 300 |
| 2024-07-17 | 21.55 | $21.52 | 1600 |
| 2024-07-16 | 21.54 | $21.88 | 1000 |
| 2024-07-15 | 21.52 | $21.70 | 1200 |
| 2024-07-12 | 21.52 | $21.62 | — |
| 2024-07-11 | 21.51 | $21.62 | 1300 |
| 2024-07-10 | 21.52 | $21.42 | 1500 |
| 2024-07-09 | 21.55 | $21.50 | — |
| 2024-07-08 | 21.54 | $21.50 | 1000 |
| 2024-07-05 | 21.52 | $21.42 | 700 |
| 2024-07-03 | 21.55 | $21.42 | 100 |
| 2024-07-02 | 21.58 | $21.41 | 500 |
| 2024-07-01 | 21.57 | $21.41 | 323 |
| 2024-06-28 | 21.55 | $21.55 | 1000 |
| 2024-06-27 | 21.49 | $21.65 | — |
| 2024-06-26 | 21.42 | $21.65 | — |
| 2024-06-25 | 21.39 | $21.65 | 300 |
| 2024-06-24 | 21.33 | $21.50 | 2000 |
| 2024-06-21 | 21.27 | $21.65 | 1100 |
| 2024-06-20 | 21.21 | $21.48 | 345 |
| 2024-06-18 | 21.15 | $21.45 | 400 |
| 2024-06-17 | 21.10 | $21.39 | — |
| 2024-06-14 | 21.05 | $21.39 | 2143 |
| 2024-06-13 | 20.99 | $21.80 | 1207 |
| 2024-06-12 | 20.93 | $21.35 | 1700 |
| 2024-06-11 | 20.87 | $21.90 | 704 |
| 2024-06-10 | 20.79 | $21.98 | 600 |
| 2024-06-07 | 20.70 | $21.24 | 1200 |
| 2024-06-06 | 20.64 | $21.20 | 600 |
| 2024-06-05 | 20.59 | $21.87 | 500 |
| 2024-06-04 | 20.51 | $22.00 | 600 |
| 2024-06-03 | 20.42 | $21.22 | 2200 |
| 2024-05-31 | 20.38 | $20.98 | 700 |
| 2024-05-30 | 20.39 | $20.35 | — |
| 2024-05-29 | 20.43 | $20.35 | 500 |
| 2024-05-28 | 20.47 | $21.10 | 1300 |
| 2024-05-24 | 20.47 | $20.35 | 1500 |
| 2024-05-23 | 20.51 | $20.43 | 300 |
| 2024-05-22 | 20.55 | $20.38 | 1545 |
| 2024-05-21 | 20.59 | $20.36 | 1033 |
| 2024-05-20 | 20.63 | $20.36 | 830 |
| 2024-05-17 | 20.64 | $20.29 | 200 |
| 2024-05-16 | 20.65 | $20.35 | 100 |
| 2024-05-15 | 20.65 | $20.48 | 2500 |
| 2024-05-14 | 20.66 | $20.20 | 200 |
| 2024-05-13 | 20.67 | $20.22 | 342 |
| 2024-05-10 | 20.68 | $20.17 | 100 |
| 2024-05-09 | 20.70 | $20.17 | — |
| 2024-05-08 | 20.71 | $20.17 | 500 |
| 2024-05-07 | 20.73 | $20.25 | — |
| 2024-05-06 | 20.73 | $20.25 | 1216 |
| 2024-05-03 | 20.75 | $20.40 | 500 |
| 2024-05-02 | 20.75 | $21.16 | — |
| 2024-05-01 | 20.72 | $21.16 | — |
| 2024-04-30 | 20.69 | $21.16 | — |
| 2024-04-29 | 20.65 | $21.16 | — |
| 2024-04-26 | 20.62 | $21.16 | — |
| 2024-04-25 | 20.59 | $21.16 | — |
| 2024-04-24 | 20.58 | $21.16 | — |
| 2024-04-23 | 20.57 | $21.16 | 600 |
| 2024-04-22 | 20.56 | $20.50 | — |
| 2024-04-19 | 20.59 | $20.50 | — |
| 2024-04-18 | 20.61 | $20.50 | — |
| 2024-04-17 | 20.64 | $20.50 | — |
| 2024-04-16 | 20.66 | $20.50 | — |
| 2024-04-15 | 20.69 | $20.50 | — |
| 2024-04-12 | 20.71 | $20.50 | 8500 |
| 2024-04-11 | 20.74 | $20.41 | — |
| 2024-04-10 | 20.79 | $20.41 | — |
| 2024-04-09 | 20.85 | $20.41 | 100 |
| 2024-04-08 | 20.90 | $20.50 | 4600 |
| 2024-04-05 | 20.95 | $20.51 | — |
| 2024-04-04 | 21.00 | $20.51 | — |
| 2024-04-03 | 21.05 | $20.51 | — |
| 2024-04-02 | 21.10 | $20.51 | — |
| 2024-04-01 | 21.15 | $20.51 | — |
| 2024-03-28 | 21.23 | $20.51 | 1700 |
| 2024-03-27 | 21.31 | $21.00 | — |
| 2024-03-26 | 21.37 | $21.00 | — |
| 2024-03-25 | 21.42 | $21.00 | — |
| 2024-03-22 | 21.46 | $21.00 | — |
| 2024-03-21 | 21.51 | $21.00 | — |
| 2024-03-20 | 21.56 | $21.00 | — |
| 2024-03-19 | 21.61 | $21.00 | — |
| 2024-03-18 | 21.66 | $21.00 | — |
| 2024-03-15 | 21.74 | $21.00 | — |
| 2024-03-14 | 21.82 | $21.00 | 5900 |
| 2024-03-13 | 21.91 | $21.50 | — |
| 2024-03-12 | 21.95 | $21.50 | 100 |
| 2024-03-11 | 21.99 | $21.50 | — |
| 2024-03-08 | 22.04 | $21.50 | 1200 |
| 2024-03-07 | 22.09 | $21.50 | — |
| 2024-03-06 | 22.15 | $21.50 | — |
| 2024-03-05 | 22.21 | $21.50 | — |
| 2024-03-04 | 22.27 | $21.50 | 400 |
| 2024-03-01 | 22.33 | $22.10 | — |
| 2024-02-29 | 22.36 | $22.10 | — |
| 2024-02-28 | 22.38 | $22.10 | — |
| 2024-02-27 | 22.41 | $22.10 | 6700 |
| 2024-02-26 | 22.43 | $21.76 | 229 |
| 2024-02-23 | 22.47 | $22.00 | 600 |
| 2024-02-22 | 22.50 | $22.10 | 3700 |
| 2024-02-21 | 22.53 | $22.00 | 800 |
| 2024-02-20 | 22.55 | $22.00 | 529 |
| 2024-02-16 | 22.58 | $22.50 | 100 |
| 2024-02-15 | 22.58 | $22.70 | — |
| 2024-02-14 | 22.57 | $22.70 | 1500 |
| 2024-02-13 | 22.56 | $22.25 | 2311 |
| 2024-02-12 | 22.58 | $22.40 | 611 |
| 2024-02-09 | 22.60 | $22.50 | 400 |
| 2024-02-08 | 22.60 | $22.55 | — |
| 2024-02-07 | 22.60 | $22.55 | 4500 |
| 2024-02-06 | 22.59 | $22.75 | — |
| 2024-02-05 | 22.58 | $22.75 | — |
| 2024-02-02 | 22.56 | $22.75 | 100 |
| 2024-02-01 | 22.54 | $22.65 | 600 |
| 2024-01-31 | 22.52 | $22.53 | 8900 |
| 2024-01-30 | 22.50 | $22.61 | 800 |
| 2024-01-29 | 22.50 | $22.60 | — |
| 2024-01-26 | 22.50 | $22.60 | 800 |
| 2024-01-25 | 22.49 | $22.56 | — |
| 2024-01-24 | 22.43 | $22.56 | 2023 |
| 2024-01-23 | 22.36 | $22.53 | 3800 |
| 2024-01-22 | 22.30 | $22.51 | 500 |
| 2024-01-19 | 22.22 | $22.52 | 1700 |
| 2024-01-18 | 22.18 | $22.51 | — |
| 2024-01-17 | 22.15 | $22.51 | 200 |
| 2024-01-16 | 22.07 | $22.75 | 935 |
| 2024-01-12 | 22.01 | $22.62 | 700 |
| 2024-01-11 | 21.94 | $22.57 | 700 |
| 2024-01-10 | 21.82 | $22.50 | 838 |
| 2024-01-09 | 21.75 | $22.45 | — |
| 2024-01-08 | 21.64 | $22.45 | 1600 |
| 2024-01-05 | 21.52 | $22.35 | — |
| 2024-01-04 | 21.40 | $22.35 | 200 |
| 2024-01-03 | 21.29 | $22.26 | 3100 |
| 2024-01-02 | 21.19 | $22.26 | 200 |
| 2023-12-29 | 21.09 | $22.55 | — |
| 2023-12-28 | 20.98 | $22.55 | 1800 |
| 2023-12-27 | 20.85 | $22.50 | 11400 |
| 2023-12-26 | 20.72 | $21.25 | — |
| 2023-12-22 | 20.65 | $21.25 | — |
| 2023-12-21 | 20.56 | $21.25 | 7939 |
| 2023-12-20 | 20.51 | $21.00 | 2400 |
| 2023-12-19 | 20.47 | $21.74 | 400 |
| 2023-12-18 | 20.39 | $21.75 | 100 |
| 2023-12-15 | 20.30 | $21.04 | 301 |
| 2023-12-14 | 20.25 | $21.50 | 900 |
| 2023-12-13 | 20.17 | $21.20 | 400 |
| 2023-12-12 | 20.11 | $20.27 | 1130 |
| 2023-12-11 | 20.08 | $21.00 | 3900 |
| 2023-12-08 | 20.02 | $20.27 | 200 |
| 2023-12-07 | 19.99 | $20.00 | 1000 |
| 2023-12-06 | 19.97 | $20.00 | 1100 |
| 2023-12-05 | 19.96 | $20.25 | — |
| 2023-12-04 | 19.94 | $20.25 | — |
| 2023-12-01 | 19.89 | $20.25 | — |
| 2023-11-30 | 19.86 | $20.25 | 544 |
| 2023-11-29 | 19.81 | $19.90 | — |
| 2023-11-28 | 19.76 | $19.90 | — |
| 2023-11-27 | 19.73 | $19.90 | 540 |
| 2023-11-24 | 19.68 | $19.50 | 544 |
| 2023-11-22 | 19.66 | $20.20 | — |
| 2023-11-21 | 19.60 | $20.20 | — |
| 2023-11-20 | 19.55 | $20.20 | 9300 |
| 2023-11-17 | 19.49 | $19.96 | 801 |
| 2023-11-16 | 19.46 | $19.96 | 1609 |
| 2023-11-15 | 19.42 | $19.96 | — |
| 2023-11-14 | 19.38 | $19.96 | 4907 |
| 2023-11-13 | 19.34 | $19.70 | — |
| 2023-11-10 | 19.31 | $19.70 | — |
| 2023-11-09 | 19.28 | $19.70 | — |
| 2023-11-08 | 19.25 | $19.70 | 100 |
| 2023-11-07 | 19.22 | $19.70 | 600 |
| 2023-11-06 | 19.19 | $19.88 | 300 |
| 2023-11-03 | 19.15 | $19.31 | 14608 |
| 2023-11-02 | 19.14 | $19.55 | 2920 |
| 2023-11-01 | 19.11 | $19.25 | 1836 |
| 2023-10-31 | 19.10 | $19.05 | 1800 |
| 2023-10-30 | 19.10 | $19.15 | 1206 |
| 2023-10-27 | 19.09 | $19.00 | — |
| 2023-10-26 | 19.09 | $19.00 | — |
| 2023-10-25 | 19.10 | $19.00 | 900 |
| 2023-10-24 | 19.11 | $19.18 | — |
| 2023-10-23 | 19.11 | $19.18 | — |
| 2023-10-20 | 19.11 | $19.18 | — |
| 2023-10-19 | 19.12 | $19.18 | — |
| 2023-10-18 | 19.13 | $19.18 | 105 |
| 2023-10-17 | 19.14 | $19.18 | 2500 |
| 2023-10-16 | 19.16 | $19.11 | 1430 |
| 2023-10-13 | 19.17 | $19.10 | 200 |
| 2023-10-12 | 19.19 | $19.10 | 10435 |
| 2023-10-11 | 19.22 | $19.10 | 2900 |
| 2023-10-10 | 19.24 | $19.10 | — |
| 2023-10-09 | 19.26 | $19.10 | — |
| 2023-10-06 | 19.30 | $19.10 | 700 |
| 2023-10-05 | 19.33 | $19.01 | — |
| 2023-10-04 | 19.37 | $19.01 | 200 |
| 2023-10-03 | 19.41 | $19.01 | 1110 |
| 2023-10-02 | 19.45 | $19.04 | 1830 |
| 2023-09-29 | 19.48 | $19.02 | 600 |
| 2023-09-28 | 19.52 | $19.15 | 400 |
| 2023-09-27 | 19.55 | $19.18 | — |
| 2023-09-26 | 19.58 | $19.18 | 300 |
| 2023-09-25 | 19.62 | $19.19 | 200 |
| 2023-09-22 | 19.64 | $19.38 | — |
| 2023-09-21 | 19.65 | $19.38 | 1108 |
| 2023-09-20 | 19.66 | $19.43 | — |
| 2023-09-19 | 19.67 | $19.43 | — |
| 2023-09-18 | 19.68 | $19.43 | — |
| 2023-09-15 | 19.72 | $19.43 | 1000 |
| 2023-09-14 | 19.75 | $19.70 | 10100 |
| 2023-09-13 | 19.76 | $19.55 | — |
| 2023-09-12 | 19.79 | $19.55 | 3900 |
| 2023-09-11 | 19.82 | $19.75 | 1100 |
| 2023-09-08 | 19.84 | $19.80 | — |
| 2023-09-07 | 19.85 | $19.80 | 1500 |
| 2023-09-06 | 19.87 | $19.77 | 1400 |
| 2023-09-05 | 19.88 | $19.77 | — |
| 2023-09-01 | 19.89 | $19.77 | — |
| 2023-08-31 | 19.91 | $19.77 | 508 |
| 2023-08-30 | 19.93 | $19.80 | — |
| 2023-08-29 | 19.92 | $19.80 | 13400 |
| 2023-08-28 | 19.90 | $19.81 | 12742 |
| 2023-08-25 | 19.87 | $19.61 | — |
| 2023-08-24 | 19.86 | $19.61 | — |
| 2023-08-23 | 19.85 | $19.61 | — |
| 2023-08-22 | 19.85 | $19.61 | 3000 |
| 2023-08-21 | 19.83 | $19.67 | 100 |
| 2023-08-18 | 19.81 | $20.15 | — |
| 2023-08-17 | 19.76 | $20.15 | 500 |
| 2023-08-16 | 19.70 | $19.76 | 900 |
| 2023-08-15 | 19.66 | $20.15 | — |
| 2023-08-14 | 19.59 | $20.15 | — |
| 2023-08-11 | 19.52 | $20.15 | — |
| 2023-08-10 | 19.44 | $20.15 | — |
| 2023-08-09 | 19.36 | $20.15 | 100 |
| 2023-08-08 | 19.24 | $20.00 | 16500 |
| 2023-08-07 | 19.13 | $20.00 | 100 |
| 2023-08-04 | 19.02 | $20.18 | 7000 |
| 2023-08-03 | 18.90 | $20.12 | 2900 |
| 2023-08-02 | 18.78 | $19.50 | — |
| 2023-08-01 | 18.69 | $19.50 | 700 |
| 2023-07-31 | 18.62 | $19.27 | — |
| 2023-07-28 | 18.56 | $19.27 | 2200 |
| 2023-07-27 | 18.49 | $19.50 | — |
| 2023-07-26 | 18.42 | $19.50 | 200 |
| 2023-07-25 | 18.34 | $19.25 | 300 |
| 2023-07-24 | 18.28 | $19.25 | — |
| 2023-07-21 | 18.22 | $19.25 | 6633 |
| 2023-07-20 | 18.16 | $18.90 | — |
| 2023-07-19 | 18.12 | $18.90 | — |
| 2023-07-18 | 18.10 | $18.90 | 1648 |
| 2023-07-17 | 18.08 | $18.65 | 130 |
| 2023-07-14 | 18.07 | $18.65 | 100 |
| 2023-07-13 | 18.06 | $18.50 | 100 |
| 2023-07-12 | 18.05 | $17.75 | — |
| 2023-07-11 | 18.08 | $17.75 | — |
| 2023-07-10 | 18.12 | $17.75 | — |
| 2023-07-07 | 18.13 | $17.75 | 640 |
| 2023-07-06 | 18.14 | $17.79 | 2001 |
| 2023-07-05 | 18.18 | $17.79 | 3005 |
| 2023-07-03 | 18.19 | $18.00 | — |
| 2023-06-30 | 18.19 | $18.00 | 2200 |
| 2023-06-29 | 18.19 | $18.01 | 730 |
| 2023-06-28 | 18.19 | $18.02 | — |
| 2023-06-27 | 18.19 | $18.02 | — |
| 2023-06-26 | 18.25 | $18.02 | — |
| 2023-06-23 | 18.32 | $18.02 | — |
| 2023-06-22 | 18.38 | $18.02 | 246 |
| 2023-06-21 | 18.45 | $18.05 | 500 |
| 2023-06-20 | 18.51 | $18.50 | — |
| 2023-06-16 | 18.54 | $18.50 | — |
| 2023-06-15 | 18.56 | $18.50 | 1500 |
| 2023-06-14 | 18.58 | $18.40 | — |
| 2023-06-13 | 18.61 | $18.40 | — |
| 2023-06-12 | 18.64 | $18.40 | — |
| 2023-06-09 | 18.67 | $18.40 | 200 |
| 2023-06-08 | 18.70 | $17.95 | — |
| 2023-06-07 | 18.75 | $17.95 | 1630 |
| 2023-06-06 | 18.80 | $18.65 | 200 |
| 2023-06-05 | 18.78 | $17.99 | — |
| 2023-06-02 | 18.86 | $17.99 | — |
| 2023-06-01 | 18.90 | $17.99 | — |
| 2023-05-31 | 18.94 | $17.99 | — |
| 2023-05-30 | 18.98 | $17.99 | 1300 |
| 2023-05-26 | 19.01 | $19.33 | — |
| 2023-05-25 | 18.95 | $19.33 | — |
| 2023-05-24 | 18.88 | $19.33 | — |
| 2023-05-23 | 18.82 | $19.33 | — |
| 2023-05-22 | 18.74 | $19.33 | 600 |
| 2023-05-19 | 18.66 | $18.98 | — |
| 2023-05-18 | 18.59 | $18.98 | — |
| 2023-05-17 | 18.51 | $18.98 | — |
| 2023-05-16 | 18.44 | $18.98 | — |
| 2023-05-15 | 18.37 | $18.98 | — |
| 2023-05-12 | 18.29 | $18.98 | — |
| 2023-05-11 | 18.22 | $18.98 | — |
| 2023-05-10 | 18.14 | $18.98 | — |
| 2023-05-09 | 18.06 | $18.98 | 100 |
| 2023-05-08 | 17.98 | $18.18 | 1400 |
| 2023-05-05 | 17.93 | $19.68 | 100 |
| 2023-05-04 | 17.82 | $18.75 | — |
| 2023-05-03 | 17.74 | $18.75 | 200 |
| 2023-05-02 | 17.67 | $18.73 | — |
| 2023-05-01 | 17.60 | $18.73 | 100 |
| 2023-04-28 | 17.53 | $18.00 | — |
| 2023-04-27 | 17.52 | $18.00 | — |
| 2023-04-26 | 17.52 | $18.00 | 2200 |
| 2023-04-25 | 17.51 | $17.75 | 1500 |
| 2023-04-24 | 17.53 | $17.85 | 200 |
| 2023-04-21 | 17.51 | $17.50 | 600 |
| 2023-04-20 | 17.51 | $17.50 | — |
| 2023-04-19 | 17.51 | $17.50 | — |
| 2023-04-18 | 17.56 | $17.50 | — |
| 2023-04-17 | 17.58 | $17.50 | — |
| 2023-04-14 | 17.61 | $17.50 | — |
| 2023-04-13 | 17.63 | $17.50 | 200 |
| 2023-04-12 | 17.69 | $17.34 | — |
| 2023-04-11 | 17.74 | $17.34 | 14300 |
| 2023-04-10 | 17.86 | $17.25 | 31100 |
| 2023-04-06 | 17.99 | $17.31 | — |
| 2023-04-05 | 18.09 | $17.31 | — |
| 2023-04-04 | 18.22 | $17.31 | — |
| 2023-04-03 | 18.35 | $17.31 | — |
| 2023-03-31 | 18.48 | $17.31 | 916 |
| 2023-03-30 | 18.61 | $17.90 | — |
| 2023-03-29 | 18.72 | $17.90 | 100 |
| 2023-03-28 | 18.82 | $17.90 | 811 |
| 2023-03-27 | 18.90 | $17.99 | 100 |
| 2023-03-24 | 18.97 | $17.50 | 2500 |
| 2023-03-23 | 19.07 | $17.51 | — |
| 2023-03-22 | 19.16 | $17.51 | 13335 |
| 2023-03-21 | 19.26 | $18.50 | 15500 |
| 2023-03-20 | 19.31 | $18.00 | — |
| 2023-03-17 | 19.38 | $18.00 | — |
| 2023-03-16 | 19.46 | $18.00 | 1705 |
| 2023-03-15 | 19.53 | $18.51 | — |
| 2023-03-14 | 19.58 | $18.51 | 740 |
| 2023-03-13 | 19.61 | $19.70 | 500 |
| 2023-03-10 | 19.57 | $19.75 | 600 |
| 2023-03-09 | 19.53 | $19.30 | 319 |
| 2023-03-08 | 19.51 | $19.95 | — |
| 2023-03-07 | 19.46 | $19.95 | — |
| 2023-03-06 | 19.40 | $19.95 | — |
| 2023-03-03 | 19.33 | $19.95 | — |
| 2023-03-02 | 19.26 | $19.95 | — |
| 2023-03-01 | 19.19 | $19.95 | 310 |
| 2023-02-28 | 19.11 | $19.56 | 1149 |
| 2023-02-27 | 19.06 | $19.32 | 1049 |
| 2023-02-24 | 19.00 | $19.45 | — |
| 2023-02-23 | 18.93 | $19.45 | — |
| 2023-02-22 | 18.87 | $19.45 | — |
| 2023-02-21 | 18.82 | $19.45 | 100 |
| 2023-02-17 | 18.75 | $19.50 | 400 |
| 2023-02-16 | 18.68 | $19.50 | — |
| 2023-02-15 | 18.61 | $19.50 | 1602 |
| 2023-02-14 | 18.55 | $19.45 | 2601 |
| 2023-02-13 | 18.49 | $19.03 | — |
| 2023-02-10 | 18.45 | $19.03 | 637 |
| 2023-02-09 | 18.41 | $18.90 | — |
| 2023-02-08 | 18.39 | $18.90 | — |
| 2023-02-07 | 18.37 | $18.90 | 36900 |
| 2023-02-06 | 18.35 | $18.76 | 3401 |
| 2023-02-03 | 18.34 | $18.60 | 100 |
| 2023-02-02 | 18.33 | $18.50 | — |
| 2023-02-01 | 18.33 | $18.50 | — |
| 2023-01-31 | 18.33 | $18.50 | — |
| 2023-01-30 | 18.33 | $18.50 | 745 |
| 2023-01-27 | 18.31 | $18.04 | — |
| 2023-01-26 | 18.31 | $18.04 | 200 |
| 2023-01-25 | 18.31 | $18.25 | 200 |
| 2023-01-24 | 18.30 | $18.50 | 2300 |
| 2023-01-23 | 18.26 | $18.11 | — |
| 2023-01-20 | 18.25 | $18.11 | — |
| 2023-01-19 | 18.23 | $18.11 | 400 |
| 2023-01-18 | 18.21 | $18.25 | — |
| 2023-01-17 | 18.21 | $18.25 | — |
| 2023-01-13 | 18.19 | $18.25 | 2900 |
| 2023-01-12 | 18.22 | $18.25 | 200 |
| 2023-01-11 | 18.22 | $18.50 | — |
| 2023-01-10 | 18.25 | $18.50 | — |
| 2023-01-09 | 18.25 | $18.50 | — |
| 2023-01-06 | 18.27 | $18.50 | — |
| 2023-01-05 | 18.28 | $18.50 | — |
| 2023-01-04 | 18.29 | $18.50 | 400 |
| 2023-01-03 | 18.30 | $18.50 | — |
| 2022-12-30 | 18.29 | $18.50 | 800 |
| 2022-12-29 | 18.28 | $18.08 | — |
| 2022-12-28 | 18.28 | $18.08 | 1300 |
| 2022-12-27 | 18.28 | $18.00 | — |
| 2022-12-23 | 18.28 | $18.00 | 101 |
| 2022-12-22 | 18.28 | $17.76 | — |
| 2022-12-21 | 18.28 | $17.76 | — |
| 2022-12-20 | 18.31 | $17.76 | 100 |
| 2022-12-19 | 18.33 | $17.76 | 2400 |
| 2022-12-16 | 18.35 | $18.30 | 500 |
| 2022-12-15 | 18.35 | $17.80 | 2800 |
| 2022-12-14 | 18.37 | $18.88 | 200 |
| 2022-12-13 | 18.34 | $18.30 | 1800 |
| 2022-12-12 | 18.33 | $19.01 | 714 |
| 2022-12-09 | 18.29 | $18.57 | 100 |
| 2022-12-08 | 18.27 | $18.75 | — |
| 2022-12-07 | 18.23 | $18.75 | — |
| 2022-12-06 | 18.20 | $18.75 | — |
| 2022-12-05 | 18.16 | $18.75 | 100 |
| 2022-12-02 | 18.12 | $18.25 | — |
| 2022-12-01 | 18.10 | $18.25 | 900 |
| 2022-11-30 | 18.06 | $18.18 | 300 |
| 2022-11-29 | 18.02 | $18.03 | — |
| 2022-11-28 | 18.00 | $18.03 | 200 |
| 2022-11-25 | 17.99 | $17.95 | 100 |
| 2022-11-23 | 17.99 | $17.81 | 207 |
| 2022-11-22 | 17.99 | $18.23 | — |
| 2022-11-21 | 17.96 | $18.23 | 100 |
| 2022-11-18 | 17.93 | $18.24 | 1100 |
| 2022-11-17 | 17.89 | $18.23 | 300 |
| 2022-11-16 | 17.85 | $18.20 | — |
| 2022-11-15 | 17.82 | $18.20 | 100 |
| 2022-11-14 | 17.78 | $18.19 | — |
| 2022-11-11 | 17.75 | $18.19 | — |
| 2022-11-10 | 17.71 | $18.19 | 1300 |
| 2022-11-09 | 17.66 | $18.01 | — |
| 2022-11-08 | 17.62 | $18.01 | — |
| 2022-11-07 | 17.59 | $18.01 | 800 |
| 2022-11-04 | 17.56 | $17.88 | 600 |
| 2022-11-03 | 17.55 | $17.85 | — |
| 2022-11-02 | 17.54 | $17.55 | 1300 |
| 2022-11-01 | 17.55 | $17.42 | 1000 |
| 2022-10-31 | 17.55 | $17.50 | 713 |
| 2022-10-28 | 17.54 | $17.96 | 500 |
| 2022-10-27 | 17.52 | $17.91 | 1600 |
| 2022-10-26 | 17.49 | $17.75 | — |
| 2022-10-25 | 17.48 | $17.75 | 200 |
| 2022-10-24 | 17.53 | $17.50 | — |
| 2022-10-21 | 17.60 | $17.50 | — |
| 2022-10-20 | 17.66 | $17.50 | — |
| 2022-10-19 | 17.72 | $17.50 | — |
| 2022-10-18 | 17.80 | $17.50 | — |
| 2022-10-17 | 17.86 | $17.50 | 100 |
| 2022-10-14 | 17.93 | $17.40 | 6101 |
| 2022-10-13 | 18.03 | $17.20 | — |
| 2022-10-12 | 18.14 | $17.20 | 900 |
| 2022-10-11 | 18.25 | $17.40 | — |
| 2022-10-10 | 18.35 | $17.40 | 600 |
| 2022-10-07 | 18.45 | $17.70 | — |
| 2022-10-06 | 18.53 | $17.70 | — |
| 2022-10-05 | 18.62 | $17.70 | 131 |
| 2022-10-04 | 18.70 | $17.40 | — |
| 2022-10-03 | 18.78 | $17.40 | — |
| 2022-09-30 | 18.86 | $17.40 | — |
| 2022-09-29 | 18.94 | $17.40 | 2948 |
| 2022-09-28 | 19.02 | $17.55 | 400 |
| 2022-09-27 | 19.09 | $18.75 | 400 |
| 2022-09-26 | 19.10 | $18.80 | — |
| 2022-09-23 | 19.11 | $18.80 | 200 |
| 2022-09-22 | 19.12 | $18.76 | 1300 |
| 2022-09-21 | 19.13 | $19.01 | 300 |
| 2022-09-20 | 19.15 | $18.80 | — |
| 2022-09-19 | 19.17 | $18.80 | 1916 |
| 2022-09-16 | 19.20 | $19.39 | — |
| 2022-09-15 | 19.19 | $19.39 | — |
| 2022-09-14 | 19.20 | $19.39 | — |
| 2022-09-13 | 19.22 | $19.39 | — |
| 2022-09-12 | 19.23 | $19.39 | — |
| 2022-09-09 | 19.26 | $19.39 | — |
| 2022-09-08 | 19.27 | $19.39 | — |
| 2022-09-07 | 19.27 | $19.39 | 200 |
| 2022-09-06 | 19.27 | $19.00 | — |
| 2022-09-02 | 19.30 | $19.00 | — |
| 2022-09-01 | 19.32 | $19.00 | 100 |
| 2022-08-31 | 19.32 | $18.96 | — |
| 2022-08-30 | 19.33 | $18.96 | — |
| 2022-08-29 | 19.33 | $18.96 | 800 |
| 2022-08-26 | 19.32 | $19.01 | — |
| 2022-08-25 | 19.32 | $19.01 | — |
| 2022-08-24 | 19.31 | $19.01 | 700 |
| 2022-08-23 | 19.31 | $19.31 | — |
| 2022-08-22 | 19.29 | $19.31 | — |
| 2022-08-19 | 19.27 | $19.31 | — |
| 2022-08-18 | 19.25 | $19.31 | — |
| 2022-08-17 | 19.24 | $19.51 | 1300 |
| 2022-08-16 | 19.22 | $19.74 | 1500 |
| 2022-08-15 | 19.22 | $19.72 | 100 |
| 2022-08-12 | 19.15 | $20.00 | 5600 |
| 2022-08-11 | 19.10 | $19.45 | — |
| 2022-08-10 | 19.08 | $19.45 | 100 |
| 2022-08-09 | 19.06 | $19.45 | — |
| 2022-08-08 | 19.03 | $19.45 | — |
| 2022-08-05 | 19.01 | $19.45 | 4100 |
| 2022-08-04 | 18.99 | $19.07 | 700 |
| 2022-08-03 | 18.98 | $19.10 | 401 |
| 2022-08-02 | 18.98 | $18.97 | 200 |
| 2022-08-01 | 18.98 | $18.85 | — |
| 2022-07-29 | 18.99 | $18.85 | 1328 |
| 2022-07-28 | 19.00 | $18.85 | 1100 |
| 2022-07-27 | 19.00 | $19.00 | 200 |
| 2022-07-26 | 19.00 | $18.95 | — |
| 2022-07-25 | 19.01 | $18.95 | — |
| 2022-07-22 | 19.01 | $18.95 | 600 |
| 2022-07-21 | 19.01 | $19.06 | — |
| 2022-07-20 | 19.01 | $19.06 | 200 |
| 2022-07-19 | 19.01 | $19.75 | 825 |
| 2022-07-18 | 18.97 | $18.35 | 3625 |
| 2022-07-15 | 19.01 | $19.00 | — |
| 2022-07-14 | 19.02 | $19.00 | — |
| 2022-07-13 | 19.02 | $19.00 | — |
| 2022-07-12 | 19.07 | $19.00 | — |
| 2022-07-11 | 19.12 | $19.00 | — |
| 2022-07-08 | 19.17 | $19.00 | — |
| 2022-07-07 | 19.22 | $19.00 | — |
| 2022-07-06 | 19.23 | $19.00 | — |
| 2022-07-05 | 19.23 | $19.00 | — |
| 2022-07-01 | 19.24 | $19.00 | — |
| 2022-06-30 | 19.24 | $19.00 | — |
| 2022-06-29 | 19.25 | $19.00 | 200 |
| 2022-06-28 | 19.26 | $19.00 | 200 |
| 2022-06-27 | 19.28 | $19.00 | 2600 |
| 2022-06-24 | 19.29 | $19.00 | — |
| 2022-06-23 | 19.29 | $19.00 | — |
| 2022-06-22 | 19.30 | $19.00 | — |
| 2022-06-21 | 19.30 | $19.00 | 800 |
| 2022-06-17 | 19.31 | $19.10 | — |
| 2022-06-16 | 19.31 | $19.10 | — |
| 2022-06-15 | 19.31 | $19.10 | — |
| 2022-06-14 | 19.31 | $19.10 | 1000 |
| 2022-06-13 | 19.31 | $20.00 | — |
| 2022-06-10 | 19.26 | $20.00 | — |
| 2022-06-09 | 19.26 | $20.00 | — |
| 2022-06-08 | 19.26 | $20.00 | 116 |
| 2022-06-07 | 19.34 | $19.12 | — |
| 2022-06-06 | 19.52 | $19.12 | — |
| 2022-06-03 | 19.70 | $19.12 | — |
| 2022-06-02 | 19.88 | $19.12 | — |
| 2022-06-01 | 20.07 | $19.12 | — |
| 2022-05-31 | 20.25 | $19.12 | 221 |
| 2022-05-27 | 20.43 | $19.50 | 416 |
| 2022-05-26 | 20.55 | $19.11 | 230 |
| 2022-05-25 | 20.70 | $19.11 | — |
| 2022-05-24 | 20.85 | $19.11 | — |
| 2022-05-23 | 20.99 | $19.11 | — |
| 2022-05-20 | 21.15 | $19.11 | — |
| 2022-05-19 | 21.30 | $19.11 | — |
| 2022-05-18 | 21.46 | $19.11 | 300 |
| 2022-05-17 | 21.61 | $19.11 | — |
| 2022-05-16 | 21.76 | $19.11 | 400 |
| 2022-05-13 | 21.91 | $19.01 | 800 |
| 2022-05-12 | 22.06 | $20.00 | 1500 |
| 2022-05-11 | 22.17 | $20.00 | 1400 |
| 2022-05-10 | 22.27 | $21.60 | 9800 |
| 2022-05-09 | 22.30 | $22.74 | 500 |
| 2022-05-06 | 22.27 | $22.74 | — |
| 2022-05-05 | 22.24 | $22.74 | — |
| 2022-05-04 | 22.23 | $22.74 | 200 |
| 2022-05-03 | 22.22 | $22.74 | — |
| 2022-05-02 | 22.21 | $22.74 | 900 |
| 2022-04-29 | 22.20 | $21.90 | 337 |
| 2022-04-28 | 22.24 | $22.13 | — |
| 2022-04-27 | 22.26 | $22.13 | 600 |
| 2022-04-26 | 22.29 | $22.00 | 6444 |
| 2022-04-25 | 22.32 | $22.20 | — |
| 2022-04-22 | 22.34 | $22.20 | — |
| 2022-04-21 | 22.36 | $22.20 | 1400 |
| 2022-04-20 | 22.39 | $22.10 | — |
| 2022-04-19 | 22.41 | $22.10 | — |
| 2022-04-18 | 22.44 | $22.10 | 300 |
| 2022-04-14 | 22.47 | $22.10 | — |
| 2022-04-13 | 22.50 | $22.10 | — |
| 2022-04-12 | 22.53 | $22.10 | 2300 |
| 2022-04-11 | 22.55 | $22.15 | — |
| 2022-04-08 | 22.58 | $22.15 | 800 |
| 2022-04-07 | 22.60 | $22.16 | 2000 |
| 2022-04-06 | 22.61 | $22.52 | — |
| 2022-04-05 | 22.61 | $22.52 | 100 |
| 2022-04-04 | 22.61 | $22.60 | — |
| 2022-04-01 | 22.62 | $22.60 | — |
| 2022-03-31 | 22.62 | $22.60 | 400 |
| 2022-03-30 | 22.62 | $22.60 | — |
| 2022-03-29 | 22.62 | $22.60 | 602 |
| 2022-03-28 | 22.63 | $22.65 | — |
| 2022-03-25 | 22.64 | $22.65 | 300 |
| 2022-03-24 | 22.65 | $22.65 | — |
| 2022-03-23 | 22.63 | $22.65 | — |
| 2022-03-22 | 22.63 | $22.65 | 1800 |
| 2022-03-21 | 22.65 | $22.65 | — |
| 2022-03-18 | 22.65 | $22.65 | 2600 |
| 2022-03-17 | 22.65 | $22.70 | — |
| 2022-03-16 | 22.69 | $22.70 | 200 |
| 2022-03-15 | 22.68 | $22.60 | 2000 |
| 2022-03-14 | 22.68 | $22.60 | 400 |
| 2022-03-11 | 22.66 | $22.60 | 2300 |
| 2022-03-10 | 22.65 | $22.50 | — |
| 2022-03-09 | 22.64 | $22.50 | — |
| 2022-03-08 | 22.63 | $22.50 | 3220 |
| 2022-03-07 | 22.61 | $22.65 | 400 |
| 2022-03-04 | 22.60 | $22.66 | — |
| 2022-03-03 | 22.59 | $22.66 | — |
| 2022-03-02 | 22.57 | $22.66 | 100 |
| 2022-03-01 | 22.55 | $22.75 | — |
| 2022-02-28 | 22.51 | $22.75 | 6000 |
| 2022-02-25 | 22.48 | $23.00 | 300 |
| 2022-02-24 | 22.44 | $22.16 | 200 |
| 2022-02-23 | 22.46 | $22.69 | 3400 |
| 2022-02-22 | 22.45 | $23.04 | 410 |
| 2022-02-18 | 22.43 | $22.66 | — |
| 2022-02-17 | 22.42 | $22.66 | 503 |
| 2022-02-16 | 22.41 | $23.49 | 5625 |
| 2022-02-15 | 22.37 | $22.44 | 2100 |
| 2022-02-14 | 22.37 | $22.60 | 101 |
| 2022-02-11 | 22.37 | $22.31 | 1000 |
| 2022-02-10 | 22.38 | $22.25 | 2600 |
| 2022-02-09 | 22.38 | $22.36 | 200 |
| 2022-02-08 | 22.36 | $22.25 | — |
| 2022-02-07 | 22.36 | $22.25 | 100 |
| 2022-02-04 | 22.35 | $22.38 | 3800 |
| 2022-02-03 | 22.30 | $22.35 | 1000 |
| 2022-02-02 | 22.24 | $22.31 | 6400 |
| 2022-02-01 | 22.18 | $22.22 | 9700 |
| 2022-01-31 | 22.10 | $22.09 | 3200 |
| 2022-01-28 | 22.02 | $22.13 | 24600 |
| 2022-01-27 | 21.95 | $22.22 | 15500 |
| 2022-01-26 | 21.88 | $22.51 | 200 |
| 2022-01-25 | 21.78 | $22.50 | 8000 |
| 2022-01-24 | 21.69 | $22.52 | — |
| 2022-01-21 | 21.60 | $22.52 | 401 |
| 2022-01-20 | 21.51 | $22.51 | 2100 |
| 2022-01-19 | 21.42 | $22.58 | — |
| 2022-01-18 | 21.31 | $22.58 | 400 |
| 2022-01-14 | 21.19 | $22.55 | 2430 |
| 2022-01-13 | 21.07 | $22.45 | 5824 |
| 2022-01-12 | 20.97 | $22.36 | 600 |
| 2022-01-11 | 20.87 | $22.00 | 9200 |
| 2022-01-10 | 20.79 | $22.24 | 10739 |
| 2022-01-07 | 20.69 | $22.02 | 500 |
| 2022-01-06 | 20.61 | $21.39 | 1000 |
| 2022-01-05 | 20.55 | $21.14 | 10730 |
| 2022-01-04 | 20.50 | $20.98 | 1400 |
| 2022-01-03 | 20.47 | $20.70 | 200 |
| 2021-12-31 | 20.45 | $20.58 | 2600 |
| 2021-12-30 | 20.43 | $20.66 | 200 |
| 2021-12-29 | 20.41 | $20.74 | 200 |
| 2021-12-28 | 20.36 | $20.67 | 4532 |
| 2021-12-27 | 20.33 | $20.55 | 9100 |
| 2021-12-23 | 20.26 | $20.75 | 3700 |
| 2021-12-22 | 20.23 | $20.82 | 5300 |
| 2021-12-21 | 20.20 | $20.66 | 2745 |
| 2021-12-20 | 20.19 | $20.31 | 5200 |
| 2021-12-17 | 20.19 | $20.20 | 6900 |
| 2021-12-16 | 20.20 | $20.15 | 3004 |
| 2021-12-15 | 20.21 | $20.40 | 12600 |
| 2021-12-14 | 20.21 | $20.42 | 500 |
| 2021-12-13 | 20.20 | $20.35 | 500 |
| 2021-12-10 | 20.20 | $20.39 | 23200 |
| 2021-12-09 | 20.19 | $20.25 | — |
| 2021-12-08 | 20.19 | $20.25 | — |
| 2021-12-07 | 20.19 | $20.25 | — |
| 2021-12-06 | 20.19 | $20.25 | 100 |
| 2021-12-03 | 20.18 | $20.25 | — |
| 2021-12-02 | 20.20 | $20.25 | — |
| 2021-12-01 | 20.21 | $20.25 | 2600 |
| 2021-11-30 | 20.23 | $19.75 | 11313 |
| 2021-11-29 | 20.25 | $20.00 | 4200 |
| 2021-11-26 | 20.27 | $19.15 | 1422 |
| 2021-11-24 | 20.34 | $20.26 | — |
| 2021-11-23 | 20.36 | $20.26 | 300 |
| 2021-11-22 | 20.36 | $20.34 | 1500 |
| 2021-11-19 | 20.36 | $20.41 | 2500 |
| 2021-11-18 | 20.34 | $20.32 | 407 |
| 2021-11-17 | 20.33 | $20.45 | 7900 |
| 2021-11-16 | 20.31 | $20.33 | 500 |
| 2021-11-15 | 20.30 | $20.28 | — |
| 2021-11-12 | 20.28 | $20.28 | 400 |
| 2021-11-11 | 20.26 | $20.20 | 4300 |
| 2021-11-10 | 20.26 | $20.20 | 2300 |
| 2021-11-09 | 20.25 | $20.39 | 400 |
| 2021-11-08 | 20.23 | $20.15 | — |
| 2021-11-05 | 20.22 | $20.15 | 5100 |
| 2021-11-04 | 20.21 | $20.55 | — |
| 2021-11-03 | 20.18 | $20.55 | — |
| 2021-11-02 | 20.14 | $20.55 | 900 |
| 2021-11-01 | 20.11 | $20.17 | 2400 |
| 2021-10-29 | 20.09 | $20.43 | — |
| 2021-10-28 | 20.07 | $20.43 | 2500 |
| 2021-10-27 | 20.05 | $20.78 | 2639 |
| 2021-10-26 | 20.01 | $20.25 | — |
| 2021-10-25 | 19.99 | $20.25 | 313 |
| 2021-10-22 | 19.98 | $20.10 | — |
| 2021-10-21 | 19.97 | $20.10 | — |
| 2021-10-20 | 19.96 | $20.10 | 200 |
| 2021-10-19 | 19.93 | $20.05 | 500 |
| 2021-10-18 | 19.92 | $19.93 | — |
| 2021-10-15 | 19.90 | $19.93 | 625 |
| 2021-10-14 | 19.89 | $20.05 | — |
| 2021-10-13 | 19.87 | $20.05 | — |
| 2021-10-12 | 19.85 | $20.05 | 2700 |
| 2021-10-11 | 19.83 | $20.00 | 900 |
| 2021-10-08 | 19.82 | $19.90 | 400 |
| 2021-10-07 | 19.82 | $19.83 | 200 |
| 2021-10-06 | 19.82 | $19.83 | 300 |
| 2021-10-05 | 19.83 | $19.90 | 100 |
| 2021-10-04 | 19.83 | $19.90 | 1300 |
| 2021-10-01 | 19.84 | $20.00 | 100 |
| 2021-09-30 | 19.84 | $20.00 | — |
| 2021-09-29 | 19.84 | $20.00 | 7904 |
| 2021-09-28 | 19.84 | $19.83 | 1200 |
| 2021-09-27 | 19.85 | $20.00 | — |
| 2021-09-24 | 19.85 | $20.00 | 1424 |
| 2021-09-23 | 19.85 | $19.76 | 600 |
| 2021-09-22 | 19.87 | $19.64 | 3700 |
| 2021-09-21 | 19.88 | $19.70 | — |
| 2021-09-20 | 19.89 | $19.70 | — |
| 2021-09-17 | 19.91 | $19.70 | 1003 |
| 2021-09-16 | 19.93 | $19.66 | 400 |
| 2021-09-15 | 19.94 | $19.61 | 102 |
| 2021-09-14 | 19.96 | $19.60 | 200 |
| 2021-09-13 | 19.98 | $19.75 | 100 |
| 2021-09-10 | 20.00 | $19.90 | 1000 |
| 2021-09-09 | 20.01 | $19.90 | 800 |
| 2021-09-08 | 20.03 | $19.98 | 1300 |
| 2021-09-07 | 20.04 | $19.99 | 1900 |
| 2021-09-03 | 20.03 | $20.03 | 2700 |
| 2021-09-02 | 20.03 | $20.07 | 500 |
| 2021-09-01 | 20.02 | $20.05 | 400 |
| 2021-08-31 | 20.02 | $20.02 | 100 |
| 2021-08-30 | 20.05 | $20.00 | — |
| 2021-08-27 | 20.08 | $20.00 | — |
| 2021-08-26 | 20.11 | $20.00 | — |
| 2021-08-25 | 20.14 | $20.00 | 3700 |
| 2021-08-24 | 20.17 | $19.94 | 700 |
| 2021-08-23 | 20.21 | $19.95 | 1300 |
| 2021-08-20 | 20.25 | $20.06 | 100 |
| 2021-08-19 | 20.29 | $20.00 | — |
| 2021-08-18 | 20.32 | $20.00 | 500 |
| 2021-08-17 | 20.35 | $19.93 | — |
| 2021-08-16 | 20.40 | $19.93 | 2100 |
| 2021-08-13 | 20.44 | $20.21 | — |
| 2021-08-12 | 20.47 | $20.21 | — |
| 2021-08-11 | 20.50 | $20.21 | 6821 |
| 2021-08-10 | 20.54 | $20.11 | 1500 |
| 2021-08-09 | 20.58 | $19.95 | 500 |
| 2021-08-06 | 20.63 | $19.95 | — |
| 2021-08-05 | 20.69 | $19.95 | 800 |
| 2021-08-04 | 20.77 | $20.01 | 2301 |
| 2021-08-03 | 20.85 | $20.50 | 900 |
| 2021-08-02 | 20.90 | $20.60 | 400 |
| 2021-07-30 | 20.95 | $20.61 | 100 |
| 2021-07-29 | 21.01 | $20.65 | 300 |
| 2021-07-28 | 21.07 | $20.65 | — |
| 2021-07-27 | 21.10 | $20.65 | 400 |
| 2021-07-26 | 21.14 | $20.85 | 200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
32.20
2026-07-23
Close Price
$32.50
Vol: 4800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.64
Average
22.08
Maximum
32.41
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 32.20 | $32.50 | 4800 |
| 2026-07-22 | 32.17 | $32.50 | 8800 |
| 2026-07-21 | 32.13 | $32.40 | 11400 |
| 2026-07-20 | 32.10 | $32.05 | 10200 |
| 2026-07-17 | 32.11 | $32.05 | 16800 |
| 2026-07-16 | 32.12 | $32.40 | 5200 |
| 2026-07-15 | 32.09 | $32.49 | 5085 |
| 2026-07-14 | 32.04 | $32.49 | 5300 |
| 2026-07-13 | 32.00 | $31.95 | 900 |
| 2026-07-10 | 32.00 | $31.95 | 400 |
| 2026-07-09 | 32.01 | $31.95 | 400 |
| 2026-07-08 | 32.01 | $31.95 | 400 |
| 2026-07-07 | 32.02 | $31.95 | 905 |
| 2026-07-06 | 32.03 | $32.00 | 100 |
| 2026-07-02 | 32.03 | $32.00 | 100 |
| 2026-07-01 | 32.04 | $32.00 | 100 |
| 2026-06-30 | 32.04 | $32.00 | 100 |
| 2026-06-29 | 32.04 | $32.00 | 100 |
| 2026-06-26 | 32.05 | $32.00 | 321 |
| 2026-06-25 | 32.05 | $32.09 | 100 |
| 2026-06-24 | 32.05 | $32.09 | 100 |
| 2026-06-23 | 32.04 | $32.09 | 400 |
| 2026-06-22 | 32.04 | $32.13 | 4500 |
| 2026-06-18 | 32.03 | $32.13 | 4500 |
| 2026-06-17 | 32.02 | $32.13 | 4700 |
| 2026-06-16 | 32.01 | $31.80 | 5600 |
| 2026-06-15 | 32.03 | $31.79 | 200 |
| 2026-06-12 | 32.06 | $31.89 | 100 |
| 2026-06-11 | 32.07 | $31.89 | 103 |
| 2026-06-10 | 32.09 | $31.90 | — |
| 2026-06-09 | 32.11 | $31.90 | 7000 |
| 2026-06-08 | 32.14 | $31.94 | 100 |
| 2026-06-05 | 32.16 | $31.94 | 929 |
| 2026-06-04 | 32.18 | $31.95 | — |
| 2026-06-03 | 32.20 | $31.95 | 700 |
| 2026-06-02 | 32.23 | $31.95 | 700 |
| 2026-06-01 | 32.26 | $31.95 | 700 |
| 2026-05-29 | 32.29 | $31.99 | 716 |
| 2026-05-28 | 32.32 | $32.15 | 2 |
| 2026-05-27 | 32.34 | $32.15 | 1926 |
| 2026-05-26 | 32.36 | $32.19 | 5 |
| 2026-05-22 | 32.38 | $32.19 | 200 |
| 2026-05-21 | 32.40 | $32.25 | 200 |
| 2026-05-20 | 32.41 | $32.45 | 800 |
| 2026-05-19 | 32.41 | $32.60 | 60 |
| 2026-05-18 | 32.39 | $32.60 | 60 |
| 2026-05-15 | 32.37 | $32.60 | 14600 |
| 2026-05-14 | 32.34 | $32.62 | 400 |
| 2026-05-13 | 32.31 | $32.50 | 1792 |
| 2026-05-12 | 32.29 | $32.50 | 3300 |
| 2026-05-11 | 32.27 | $32.80 | 100 |
| 2026-05-08 | 32.22 | $32.80 | 100 |
| 2026-05-07 | 32.16 | $32.80 | 110 |
| 2026-05-06 | 32.09 | $32.50 | 659 |
| 2026-05-05 | 32.04 | $32.50 | 659 |
| 2026-05-04 | 32.00 | $32.50 | — |
| 2026-05-01 | 31.94 | $32.50 | 700 |
| 2026-04-30 | 31.89 | $32.80 | 219 |
| 2026-04-29 | 31.79 | $32.74 | 200 |
| 2026-04-28 | 31.69 | $32.25 | 3640 |
| 2026-04-27 | 31.63 | $32.03 | 200 |
| 2026-04-24 | 31.59 | $32.03 | 200 |
| 2026-04-23 | 31.54 | $32.03 | 200 |
| 2026-04-22 | 31.49 | $32.03 | 200 |
| 2026-04-21 | 31.43 | $32.03 | 700 |
| 2026-04-20 | 31.37 | $32.02 | 4900 |
| 2026-04-17 | 31.30 | $32.49 | 610 |
| 2026-04-16 | 31.18 | $32.00 | 940 |
| 2026-04-15 | 31.09 | $32.02 | 1000 |
| 2026-04-14 | 30.99 | $32.02 | 1100 |
| 2026-04-13 | 30.88 | $31.95 | 11137 |
| 2026-04-10 | 30.77 | $31.57 | 11 |
| 2026-04-09 | 30.69 | $31.57 | 700 |
| 2026-04-08 | 30.60 | $31.69 | 5524 |
| 2026-04-07 | 30.48 | $31.67 | 2100 |
| 2026-04-06 | 30.36 | $31.50 | 509 |
| 2026-04-02 | 30.23 | $31.13 | 1200 |
| 2026-04-01 | 30.14 | $30.65 | 1533 |
| 2026-03-31 | 30.09 | $30.49 | 301 |
| 2026-03-30 | 30.04 | $30.80 | 100 |
| 2026-03-27 | 29.97 | $30.80 | 105 |
| 2026-03-26 | 29.88 | $30.80 | 403 |
| 2026-03-25 | 29.78 | $30.00 | 601 |
| 2026-03-24 | 29.76 | $30.00 | 1694 |
| 2026-03-23 | 29.73 | $30.00 | 1800 |
| 2026-03-20 | 29.70 | $30.00 | 100 |
| 2026-03-19 | 29.67 | $30.00 | — |
| 2026-03-18 | 29.64 | $30.00 | 100 |
| 2026-03-17 | 29.60 | $30.00 | 200 |
| 2026-03-16 | 29.56 | $29.99 | 2049 |
| 2026-03-13 | 29.51 | $29.75 | 600 |
| 2026-03-12 | 29.49 | $29.50 | 1600 |
| 2026-03-11 | 29.48 | $29.50 | 1600 |
| 2026-03-10 | 29.48 | $29.50 | 1600 |
| 2026-03-09 | 29.48 | $29.50 | 1600 |
| 2026-03-06 | 29.48 | $29.50 | 1600 |
| 2026-03-05 | 29.48 | $29.50 | 1600 |
| 2026-03-04 | 29.47 | $29.50 | 7800 |
| 2026-03-03 | 29.47 | $29.50 | 7300 |
| 2026-03-02 | 29.47 | $29.64 | 100 |
| 2026-02-27 | 29.45 | $29.64 | 300 |
| 2026-02-26 | 29.43 | $29.50 | 6300 |
| 2026-02-25 | 29.42 | $29.50 | 1000 |
| 2026-02-24 | 29.41 | $29.50 | 1000 |
| 2026-02-23 | 29.41 | $29.50 | 1000 |
| 2026-02-20 | 29.40 | $29.50 | — |
| 2026-02-19 | 29.38 | $29.50 | — |
| 2026-02-18 | 29.37 | $29.50 | — |
| 2026-02-17 | 29.36 | $29.50 | — |
| 2026-02-13 | 29.34 | $29.50 | — |
| 2026-02-12 | 29.33 | $29.50 | — |
| 2026-02-11 | 29.31 | $29.50 | 310 |
| 2026-02-10 | 29.29 | $29.59 | 2200 |
| 2026-02-09 | 29.26 | $29.59 | 210 |
| 2026-02-06 | 29.22 | $29.20 | 33800 |
| 2026-02-05 | 29.23 | $29.40 | 300 |
| 2026-02-04 | 29.21 | $29.40 | 6900 |
| 2026-02-03 | 29.19 | $29.54 | 1283 |
| 2026-02-02 | 29.15 | $29.54 | 1611 |
| 2026-01-30 | 29.11 | $29.45 | — |
| 2026-01-29 | 29.07 | $29.45 | 600 |
| 2026-01-28 | 29.03 | $29.49 | 3200 |
| 2026-01-27 | 28.99 | $29.49 | 6900 |
| 2026-01-26 | 28.93 | $29.50 | 1701 |
| 2026-01-23 | 28.87 | $29.40 | 200 |
| 2026-01-22 | 28.82 | $29.25 | 205 |
| 2026-01-21 | 28.77 | $29.25 | 600 |
| 2026-01-20 | 28.72 | $29.10 | 500 |
| 2026-01-16 | 28.68 | $29.10 | 2004 |
| 2026-01-15 | 28.64 | $28.80 | 400 |
| 2026-01-14 | 28.62 | $28.62 | 936 |
| 2026-01-13 | 28.62 | $28.62 | 1100 |
| 2026-01-12 | 28.62 | $28.60 | 2 |
| 2026-01-09 | 28.62 | $28.60 | 266 |
| 2026-01-08 | 28.63 | $28.60 | 266 |
| 2026-01-07 | 28.63 | $28.60 | 300 |
| 2026-01-06 | 28.63 | $28.52 | 400 |
| 2026-01-05 | 28.64 | $28.50 | 166 |
| 2026-01-02 | 28.66 | $28.50 | 166 |
| 2025-12-31 | 28.67 | $28.50 | 166 |
| 2025-12-30 | 28.69 | $28.50 | 166 |
| 2025-12-29 | 28.71 | $28.50 | 166 |
| 2025-12-26 | 28.73 | $28.50 | 200 |
| 2025-12-24 | 28.76 | $28.50 | — |
| 2025-12-23 | 28.79 | $28.50 | 530 |
| 2025-12-22 | 28.82 | $28.50 | 530 |
| 2025-12-19 | 28.85 | $28.50 | 600 |
| 2025-12-18 | 28.89 | $29.45 | 66 |
| 2025-12-17 | 28.83 | $29.45 | 66 |
| 2025-12-16 | 28.76 | $29.45 | 66 |
| 2025-12-15 | 28.69 | $29.45 | — |
| 2025-12-12 | 28.61 | $29.45 | 66 |
| 2025-12-11 | 28.52 | $29.45 | — |
| 2025-12-10 | 28.42 | $29.45 | 200 |
| 2025-12-09 | 28.32 | $29.45 | — |
| 2025-12-08 | 28.20 | $29.45 | 203 |
| 2025-12-05 | 28.06 | $29.45 | 30 |
| 2025-12-04 | 27.92 | $29.45 | 110 |
| 2025-12-03 | 27.76 | $28.75 | 102 |
| 2025-12-02 | 27.65 | $28.75 | 30542 |
| 2025-12-01 | 27.54 | $27.85 | 2 |
| 2025-11-28 | 27.50 | $27.85 | 2 |
| 2025-11-26 | 27.47 | $27.85 | 29 |
| 2025-11-25 | 27.43 | $27.85 | 2626 |
| 2025-11-24 | 27.38 | $27.71 | 11 |
| 2025-11-21 | 27.35 | $27.71 | 2018 |
| 2025-11-20 | 27.31 | $27.61 | 2200 |
| 2025-11-19 | 27.28 | $27.59 | 100 |
| 2025-11-18 | 27.25 | $27.50 | 100 |
| 2025-11-17 | 27.22 | $27.50 | 100 |
| 2025-11-14 | 27.19 | $27.50 | 100 |
| 2025-11-13 | 27.16 | $27.50 | 2200 |
| 2025-11-12 | 27.12 | $27.50 | 2203 |
| 2025-11-11 | 27.08 | $27.39 | 3300 |
| 2025-11-10 | 27.05 | $27.25 | 689 |
| 2025-11-07 | 27.03 | $27.25 | 689 |
| 2025-11-06 | 27.00 | $27.25 | 700 |
| 2025-11-05 | 26.98 | $27.25 | 504 |
| 2025-11-04 | 26.95 | $27.25 | 504 |
| 2025-11-03 | 26.92 | $27.25 | 1004 |
| 2025-10-31 | 26.88 | $27.50 | 600 |
| 2025-10-30 | 26.82 | $27.50 | 1300 |
| 2025-10-29 | 26.75 | $26.73 | 100 |
| 2025-10-28 | 26.75 | $26.73 | — |
| 2025-10-27 | 26.75 | $26.73 | 401 |
| 2025-10-24 | 26.75 | $26.85 | 1600 |
| 2025-10-23 | 26.74 | $26.99 | — |
| 2025-10-22 | 26.72 | $26.72 | 400 |
| 2025-10-21 | 26.72 | $26.99 | — |
| 2025-10-20 | 26.69 | $26.99 | 300 |
| 2025-10-17 | 26.65 | $27.03 | — |
| 2025-10-16 | 26.61 | $27.03 | 1000 |
| 2025-10-15 | 26.57 | $27.03 | 1000 |
| 2025-10-14 | 26.52 | $27.75 | — |
| 2025-10-13 | 26.39 | $27.75 | 8100 |
| 2025-10-10 | 26.25 | $27.15 | 4430 |
| 2025-10-09 | 26.16 | $27.50 | 47100 |
| 2025-10-08 | 26.01 | $26.52 | — |
| 2025-10-07 | 25.96 | $26.52 | 2500 |
| 2025-10-06 | 25.90 | $26.95 | — |
| 2025-10-03 | 25.79 | $26.95 | 500 |
| 2025-10-02 | 25.67 | $26.52 | — |
| 2025-10-01 | 25.58 | $26.52 | 5200 |
| 2025-09-30 | 25.48 | $26.30 | — |
| 2025-09-29 | 25.40 | $26.30 | — |
| 2025-09-26 | 25.30 | $26.30 | — |
| 2025-09-25 | 25.20 | $26.30 | — |
| 2025-09-24 | 25.08 | $26.30 | 100 |
| 2025-09-23 | 24.95 | $26.25 | 2400 |
| 2025-09-22 | 24.82 | $26.15 | 900 |
| 2025-09-19 | 24.67 | $25.00 | 1100 |
| 2025-09-18 | 24.64 | $25.00 | 200 |
| 2025-09-17 | 24.60 | $25.00 | 1000 |
| 2025-09-16 | 24.56 | $24.75 | — |
| 2025-09-15 | 24.54 | $24.75 | 100 |
| 2025-09-12 | 24.52 | $24.65 | 200 |
| 2025-09-11 | 24.51 | $24.60 | — |
| 2025-09-10 | 24.50 | $24.60 | 300 |
| 2025-09-09 | 24.48 | $24.75 | 2000 |
| 2025-09-08 | 24.46 | $24.38 | 2600 |
| 2025-09-05 | 24.46 | $24.38 | 200 |
| 2025-09-04 | 24.47 | $24.38 | — |
| 2025-09-03 | 24.48 | $24.38 | 200 |
| 2025-09-02 | 24.49 | $24.38 | 310 |
| 2025-08-29 | 24.51 | $24.47 | 200 |
| 2025-08-28 | 24.51 | $24.38 | — |
| 2025-08-27 | 24.52 | $24.38 | — |
| 2025-08-26 | 24.54 | $24.38 | 2700 |
| 2025-08-25 | 24.55 | $24.60 | — |
| 2025-08-22 | 24.55 | $24.60 | 300 |
| 2025-08-21 | 24.54 | $24.60 | 400 |
| 2025-08-20 | 24.54 | $24.60 | 200 |
| 2025-08-19 | 24.53 | $24.60 | 200 |
| 2025-08-18 | 24.52 | $24.60 | — |
| 2025-08-15 | 24.52 | $24.60 | — |
| 2025-08-14 | 24.51 | $24.60 | — |
| 2025-08-13 | 24.50 | $24.60 | 200 |
| 2025-08-12 | 24.49 | $24.90 | — |
| 2025-08-11 | 24.44 | $24.90 | — |
| 2025-08-08 | 24.40 | $24.90 | 400 |
| 2025-08-07 | 24.34 | $24.96 | — |
| 2025-08-06 | 24.28 | $24.96 | — |
| 2025-08-05 | 24.21 | $24.96 | 740 |
| 2025-08-04 | 24.13 | $25.00 | — |
| 2025-08-01 | 24.03 | $25.00 | 15800 |
| 2025-07-31 | 23.93 | $24.40 | 300 |
| 2025-07-30 | 23.88 | $24.32 | 2300 |
| 2025-07-29 | 23.84 | $24.32 | — |
| 2025-07-28 | 23.79 | $24.32 | — |
| 2025-07-25 | 23.73 | $24.32 | — |
| 2025-07-24 | 23.67 | $24.32 | — |
| 2025-07-23 | 23.60 | $24.32 | 500 |
| 2025-07-22 | 23.53 | $24.50 | — |
| 2025-07-21 | 23.42 | $24.50 | — |
| 2025-07-18 | 23.31 | $24.50 | — |
| 2025-07-17 | 23.18 | $24.50 | 102 |
| 2025-07-16 | 23.05 | $24.50 | 6447 |
| 2025-07-15 | 22.89 | $24.20 | 4500 |
| 2025-07-14 | 22.75 | $23.60 | 300 |
| 2025-07-11 | 22.67 | $23.50 | 300 |
| 2025-07-10 | 22.58 | $23.01 | — |
| 2025-07-09 | 22.53 | $23.01 | 3700 |
| 2025-07-08 | 22.48 | $23.05 | 5200 |
| 2025-07-07 | 22.42 | $23.00 | — |
| 2025-07-03 | 22.36 | $23.00 | — |
| 2025-07-02 | 22.29 | $23.00 | 24200 |
| 2025-07-01 | 22.22 | $22.52 | 11300 |
| 2025-06-30 | 22.19 | $22.25 | 200 |
| 2025-06-27 | 22.18 | $22.25 | — |
| 2025-06-26 | 22.17 | $22.25 | 4444 |
| 2025-06-25 | 22.17 | $22.25 | — |
| 2025-06-24 | 22.16 | $22.25 | 1712 |
| 2025-06-23 | 22.15 | $22.25 | — |
| 2025-06-20 | 22.14 | $22.25 | 522 |
| 2025-06-18 | 22.12 | $22.25 | — |
| 2025-06-17 | 22.11 | $22.25 | 100 |
| 2025-06-16 | 22.10 | $22.25 | 3200 |
| 2025-06-13 | 22.08 | $22.25 | 200 |
| 2025-06-12 | 22.06 | $22.25 | 100 |
| 2025-06-11 | 22.04 | $22.25 | 100 |
| 2025-06-10 | 22.02 | $22.38 | 100 |
| 2025-06-09 | 21.98 | $22.38 | 600 |
| 2025-06-06 | 21.94 | $22.30 | 300 |
| 2025-06-05 | 21.90 | $22.49 | — |
| 2025-06-04 | 21.84 | $22.49 | 101 |
| 2025-06-03 | 21.77 | $22.49 | 100 |
| 2025-06-02 | 21.70 | $22.49 | 400 |
| 2025-05-30 | 21.61 | $22.00 | 709 |
| 2025-05-29 | 21.57 | $22.00 | 1000 |
| 2025-05-28 | 21.53 | $21.78 | — |
| 2025-05-27 | 21.50 | $21.78 | 77100 |
| 2025-05-23 | 21.47 | $21.22 | 800 |
| 2025-05-22 | 21.50 | $21.30 | — |
| 2025-05-21 | 21.52 | $21.30 | — |
| 2025-05-20 | 21.54 | $21.30 | 400 |
| 2025-05-19 | 21.57 | $21.20 | 1700 |
| 2025-05-16 | 21.61 | $21.55 | — |
| 2025-05-15 | 21.61 | $21.55 | 17200 |
| 2025-05-14 | 21.62 | $22.00 | 1019 |
| 2025-05-13 | 21.58 | $22.00 | 100 |
| 2025-05-12 | 21.53 | $22.00 | 907 |
| 2025-05-09 | 21.49 | $21.60 | 800 |
| 2025-05-08 | 21.47 | $21.46 | 1110 |
| 2025-05-07 | 21.48 | $21.58 | 100 |
| 2025-05-06 | 21.46 | $21.58 | — |
| 2025-05-05 | 21.45 | $21.58 | 300 |
| 2025-05-02 | 21.44 | $21.00 | — |
| 2025-05-01 | 21.49 | $21.00 | 500 |
| 2025-04-30 | 21.54 | $21.56 | 400 |
| 2025-04-29 | 21.53 | $21.00 | 15300 |
| 2025-04-28 | 21.59 | $21.58 | 3518 |
| 2025-04-25 | 21.59 | $21.63 | 100 |
| 2025-04-24 | 21.59 | $21.00 | 1446 |
| 2025-04-23 | 21.65 | $21.00 | 200 |
| 2025-04-22 | 21.72 | $21.00 | 19600 |
| 2025-04-21 | 21.79 | $21.25 | 1500 |
| 2025-04-17 | 21.85 | $21.07 | 300 |
| 2025-04-16 | 21.93 | $21.64 | 1100 |
| 2025-04-15 | 21.96 | $21.65 | — |
| 2025-04-14 | 21.99 | $21.65 | — |
| 2025-04-11 | 22.03 | $21.65 | 7325 |
| 2025-04-10 | 22.07 | $21.75 | 1143 |
| 2025-04-09 | 22.10 | $22.05 | — |
| 2025-04-08 | 22.11 | $22.05 | — |
| 2025-04-07 | 22.12 | $22.05 | — |
| 2025-04-04 | 22.12 | $22.05 | 100 |
| 2025-04-03 | 22.13 | $22.10 | 3100 |
| 2025-04-02 | 22.13 | $22.14 | 347 |
| 2025-04-01 | 22.13 | $22.14 | — |
| 2025-03-31 | 22.13 | $22.14 | — |
| 2025-03-28 | 22.13 | $22.14 | 1106 |
| 2025-03-27 | 22.13 | $22.00 | 1131 |
| 2025-03-26 | 22.15 | $22.00 | — |
| 2025-03-25 | 22.16 | $22.00 | 100 |
| 2025-03-24 | 22.18 | $22.00 | 500 |
| 2025-03-21 | 22.20 | $22.14 | 100 |
| 2025-03-20 | 22.20 | $22.14 | 100 |
| 2025-03-19 | 22.21 | $22.14 | 8600 |
| 2025-03-18 | 22.22 | $22.14 | 100 |
| 2025-03-17 | 22.23 | $22.18 | 100 |
| 2025-03-14 | 22.23 | $22.18 | 101 |
| 2025-03-13 | 22.24 | $22.19 | 600 |
| 2025-03-12 | 22.24 | $22.13 | 400 |
| 2025-03-11 | 22.25 | $22.00 | 11100 |
| 2025-03-10 | 22.28 | $22.25 | — |
| 2025-03-07 | 22.28 | $22.25 | — |
| 2025-03-06 | 22.29 | $22.25 | — |
| 2025-03-05 | 22.29 | $22.25 | 2700 |
| 2025-03-04 | 22.29 | $22.30 | 126 |
| 2025-03-03 | 22.29 | $22.49 | — |
| 2025-02-28 | 22.27 | $22.49 | — |
| 2025-02-27 | 22.25 | $22.49 | — |
| 2025-02-26 | 22.22 | $22.49 | — |
| 2025-02-25 | 22.20 | $22.49 | 200 |
| 2025-02-24 | 22.16 | $22.48 | — |
| 2025-02-21 | 22.13 | $22.48 | — |
| 2025-02-20 | 22.09 | $22.48 | — |
| 2025-02-19 | 22.05 | $22.48 | — |
| 2025-02-18 | 22.01 | $22.48 | — |
| 2025-02-14 | 21.96 | $22.48 | 400 |
| 2025-02-13 | 21.90 | $22.50 | 600 |
| 2025-02-12 | 21.84 | $22.26 | — |
| 2025-02-11 | 21.80 | $22.26 | 2201 |
| 2025-02-10 | 21.75 | $22.25 | 1600 |
| 2025-02-07 | 21.70 | $21.88 | 3200 |
| 2025-02-06 | 21.68 | $21.75 | 3200 |
| 2025-02-05 | 21.67 | $21.87 | — |
| 2025-02-04 | 21.65 | $21.87 | 500 |
| 2025-02-03 | 21.62 | $21.75 | — |
| 2025-01-31 | 21.61 | $21.75 | 100 |
| 2025-01-30 | 21.60 | $21.75 | 1930 |
| 2025-01-29 | 21.58 | $21.86 | 800 |
| 2025-01-28 | 21.55 | $21.60 | 100 |
| 2025-01-27 | 21.54 | $21.65 | 606 |
| 2025-01-24 | 21.53 | $21.61 | 506 |
| 2025-01-23 | 21.53 | $21.55 | 1800 |
| 2025-01-22 | 21.52 | $21.59 | 500 |
| 2025-01-21 | 21.52 | $21.60 | 400 |
| 2025-01-17 | 21.51 | $21.50 | 900 |
| 2025-01-16 | 21.51 | $21.64 | — |
| 2025-01-15 | 21.49 | $21.64 | 100 |
| 2025-01-14 | 21.48 | $21.60 | 4900 |
| 2025-01-13 | 21.47 | $21.39 | — |
| 2025-01-10 | 21.47 | $21.39 | — |
| 2025-01-08 | 21.48 | $21.39 | 1500 |
| 2025-01-07 | 21.49 | $21.50 | — |
| 2025-01-06 | 21.49 | $21.50 | 1100 |
| 2025-01-03 | 21.49 | $21.26 | — |
| 2025-01-02 | 21.52 | $21.26 | — |
| 2024-12-31 | 21.54 | $21.26 | — |
| 2024-12-30 | 21.57 | $21.26 | 400 |
| 2024-12-27 | 21.60 | $21.26 | 300 |
| 2024-12-26 | 21.64 | $21.60 | 7300 |
| 2024-12-24 | 21.65 | $21.57 | — |
| 2024-12-23 | 21.65 | $21.57 | 1000 |
| 2024-12-20 | 21.66 | $21.57 | 720 |
| 2024-12-19 | 21.67 | $21.88 | — |
| 2024-12-18 | 21.65 | $21.88 | 200 |
| 2024-12-17 | 21.62 | $21.57 | — |
| 2024-12-16 | 21.63 | $21.57 | 1100 |
| 2024-12-13 | 21.64 | $21.69 | — |
| 2024-12-12 | 21.63 | $21.69 | — |
| 2024-12-11 | 21.63 | $21.69 | — |
| 2024-12-10 | 21.62 | $21.69 | 1000 |
| 2024-12-09 | 21.61 | $21.60 | 10800 |
| 2024-12-06 | 21.61 | $21.85 | — |
| 2024-12-05 | 21.59 | $21.85 | 1000 |
| 2024-12-04 | 21.56 | $21.52 | 9600 |
| 2024-12-03 | 21.56 | $21.52 | 637 |
| 2024-12-02 | 21.57 | $21.79 | 1115 |
| 2024-11-29 | 21.54 | $21.56 | 1200 |
| 2024-11-27 | 21.54 | $21.50 | — |
| 2024-11-26 | 21.55 | $21.50 | 200 |
| 2024-11-25 | 21.55 | $21.60 | 337 |
| 2024-11-22 | 21.55 | $21.40 | 301 |
| 2024-11-21 | 21.56 | $21.00 | 900 |
| 2024-11-20 | 21.62 | $21.45 | 5000 |
| 2024-11-19 | 21.64 | $21.42 | 201 |
| 2024-11-18 | 21.66 | $22.24 | 7600 |
| 2024-11-15 | 21.60 | $21.54 | 902 |
| 2024-11-14 | 21.61 | $21.75 | 4200 |
| 2024-11-13 | 21.60 | $21.71 | 400 |
| 2024-11-12 | 21.58 | $21.66 | 500 |
| 2024-11-11 | 21.58 | $22.00 | 2300 |
| 2024-11-08 | 21.53 | $21.53 | 300 |
| 2024-11-07 | 21.53 | $21.36 | 300 |
| 2024-11-06 | 21.55 | $21.38 | 800 |
| 2024-11-05 | 21.57 | $21.35 | — |
| 2024-11-04 | 21.59 | $21.35 | — |
| 2024-11-01 | 21.62 | $21.35 | 1200 |
| 2024-10-31 | 21.64 | $21.35 | — |
| 2024-10-30 | 21.67 | $21.35 | 1900 |
| 2024-10-29 | 21.71 | $21.50 | — |
| 2024-10-28 | 21.73 | $21.50 | — |
| 2024-10-25 | 21.75 | $21.50 | 600 |
| 2024-10-24 | 21.78 | $21.35 | 403 |
| 2024-10-23 | 21.83 | $21.35 | 600 |
| 2024-10-22 | 21.88 | $21.70 | 300 |
| 2024-10-21 | 21.90 | $21.95 | — |
| 2024-10-18 | 21.89 | $21.95 | — |
| 2024-10-17 | 21.88 | $21.95 | — |
| 2024-10-16 | 21.88 | $21.95 | — |
| 2024-10-15 | 21.87 | $21.95 | — |
| 2024-10-14 | 21.86 | $21.95 | — |
| 2024-10-11 | 21.85 | $21.95 | — |
| 2024-10-10 | 21.84 | $21.95 | — |
| 2024-10-09 | 21.83 | $21.95 | 800 |
| 2024-10-08 | 21.81 | $22.24 | 2411 |
| 2024-10-07 | 21.77 | $22.50 | — |
| 2024-10-04 | 21.69 | $22.50 | — |
| 2024-10-03 | 21.61 | $22.50 | 1400 |
| 2024-10-02 | 21.51 | $22.15 | 2000 |
| 2024-10-01 | 21.45 | $22.11 | 400 |
| 2024-09-30 | 21.38 | $21.78 | — |
| 2024-09-27 | 21.34 | $21.78 | 300 |
| 2024-09-26 | 21.29 | $22.00 | 500 |
| 2024-09-25 | 21.21 | $21.32 | 330 |
| 2024-09-24 | 21.20 | $21.35 | 1100 |
| 2024-09-23 | 21.19 | $21.05 | — |
| 2024-09-20 | 21.20 | $21.05 | — |
| 2024-09-19 | 21.22 | $21.05 | 800 |
| 2024-09-18 | 21.24 | $21.02 | — |
| 2024-09-17 | 21.26 | $21.02 | 500 |
| 2024-09-16 | 21.28 | $21.00 | 200 |
| 2024-09-13 | 21.31 | $21.12 | — |
| 2024-09-12 | 21.33 | $21.12 | 1800 |
| 2024-09-11 | 21.36 | $21.50 | — |
| 2024-09-10 | 21.34 | $21.50 | — |
| 2024-09-09 | 21.32 | $21.50 | — |
| 2024-09-06 | 21.31 | $21.50 | — |
| 2024-09-05 | 21.29 | $21.50 | 5300 |
| 2024-09-04 | 21.26 | $21.31 | — |
| 2024-09-03 | 21.26 | $21.31 | — |
| 2024-08-30 | 21.25 | $21.31 | 2200 |
| 2024-08-29 | 21.25 | $21.25 | 2000 |
| 2024-08-28 | 21.25 | $21.40 | 325 |
| 2024-08-27 | 21.23 | $21.40 | 1123 |
| 2024-08-26 | 21.21 | $21.44 | — |
| 2024-08-23 | 21.19 | $21.44 | 200 |
| 2024-08-22 | 21.16 | $21.44 | 1100 |
| 2024-08-21 | 21.13 | $21.44 | 400 |
| 2024-08-20 | 21.10 | $20.51 | 1100 |
| 2024-08-19 | 21.16 | $20.51 | — |
| 2024-08-16 | 21.23 | $20.51 | — |
| 2024-08-15 | 21.30 | $20.51 | — |
| 2024-08-14 | 21.39 | $20.51 | 1300 |
| 2024-08-13 | 21.48 | $21.45 | 238 |
| 2024-08-12 | 21.48 | $21.01 | — |
| 2024-08-09 | 21.53 | $21.01 | 800 |
| 2024-08-08 | 21.59 | $21.06 | 7000 |
| 2024-08-07 | 21.65 | $21.10 | 400 |
| 2024-08-06 | 21.70 | $21.47 | — |
| 2024-08-05 | 21.73 | $21.47 | 600 |
| 2024-08-02 | 21.75 | $21.77 | 700 |
| 2024-08-01 | 21.75 | $22.00 | 2700 |
| 2024-07-31 | 21.73 | $22.00 | 3800 |
| 2024-07-30 | 21.70 | $21.84 | 100 |
| 2024-07-29 | 21.68 | $21.90 | 400 |
| 2024-07-26 | 21.66 | $21.98 | 300 |
| 2024-07-25 | 21.63 | $21.93 | 500 |
| 2024-07-24 | 21.59 | $21.60 | 1900 |
| 2024-07-23 | 21.59 | $21.74 | 100 |
| 2024-07-22 | 21.58 | $21.72 | 300 |
| 2024-07-19 | 21.56 | $21.72 | 400 |
| 2024-07-18 | 21.55 | $21.75 | 300 |
| 2024-07-17 | 21.53 | $21.52 | 1600 |
| 2024-07-16 | 21.53 | $21.88 | 1000 |
| 2024-07-15 | 21.49 | $21.70 | 1200 |
| 2024-07-12 | 21.47 | $21.62 | — |
| 2024-07-11 | 21.45 | $21.62 | 1300 |
| 2024-07-10 | 21.43 | $21.42 | 1500 |
| 2024-07-09 | 21.43 | $21.50 | — |
| 2024-07-08 | 21.43 | $21.50 | 1000 |
| 2024-07-05 | 21.42 | $21.42 | 700 |
| 2024-07-03 | 21.42 | $21.42 | 100 |
| 2024-07-02 | 21.42 | $21.41 | 500 |
| 2024-07-01 | 21.42 | $21.41 | 323 |
| 2024-06-28 | 21.42 | $21.55 | 1000 |
| 2024-06-27 | 21.41 | $21.65 | — |
| 2024-06-26 | 21.38 | $21.65 | — |
| 2024-06-25 | 21.35 | $21.65 | 300 |
| 2024-06-24 | 21.32 | $21.50 | 2000 |
| 2024-06-21 | 21.30 | $21.65 | 1100 |
| 2024-06-20 | 21.26 | $21.48 | 345 |
| 2024-06-18 | 21.24 | $21.45 | 400 |
| 2024-06-17 | 21.22 | $21.39 | — |
| 2024-06-14 | 21.20 | $21.39 | 2143 |
| 2024-06-13 | 21.18 | $21.80 | 1207 |
| 2024-06-12 | 21.12 | $21.35 | 1700 |
| 2024-06-11 | 21.09 | $21.90 | 704 |
| 2024-06-10 | 21.01 | $21.98 | 600 |
| 2024-06-07 | 20.91 | $21.24 | 1200 |
| 2024-06-06 | 20.87 | $21.20 | 600 |
| 2024-06-05 | 20.84 | $21.87 | 500 |
| 2024-06-04 | 20.73 | $22.00 | 600 |
| 2024-06-03 | 20.59 | $21.22 | 2200 |
| 2024-05-31 | 20.53 | $20.98 | 700 |
| 2024-05-30 | 20.48 | $20.35 | — |
| 2024-05-29 | 20.49 | $20.35 | 500 |
| 2024-05-28 | 20.51 | $21.10 | 1300 |
| 2024-05-24 | 20.45 | $20.35 | 1500 |
| 2024-05-23 | 20.46 | $20.43 | 300 |
| 2024-05-22 | 20.46 | $20.38 | 1545 |
| 2024-05-21 | 20.47 | $20.36 | 1033 |
| 2024-05-20 | 20.48 | $20.36 | 830 |
| 2024-05-17 | 20.49 | $20.29 | 200 |
| 2024-05-16 | 20.51 | $20.35 | 100 |
| 2024-05-15 | 20.53 | $20.48 | 2500 |
| 2024-05-14 | 20.54 | $20.20 | 200 |
| 2024-05-13 | 20.57 | $20.22 | 342 |
| 2024-05-10 | 20.61 | $20.17 | 100 |
| 2024-05-09 | 20.65 | $20.17 | — |
| 2024-05-08 | 20.71 | $20.17 | 500 |
| 2024-05-07 | 20.76 | $20.25 | — |
| 2024-05-06 | 20.82 | $20.25 | 1216 |
| 2024-05-03 | 20.88 | $20.40 | 500 |
| 2024-05-02 | 20.93 | $21.16 | — |
| 2024-05-01 | 20.90 | $21.16 | — |
| 2024-04-30 | 20.87 | $21.16 | — |
| 2024-04-29 | 20.84 | $21.16 | — |
| 2024-04-26 | 20.81 | $21.16 | — |
| 2024-04-25 | 20.77 | $21.16 | — |
| 2024-04-24 | 20.73 | $21.16 | — |
| 2024-04-23 | 20.69 | $21.16 | 600 |
| 2024-04-22 | 20.64 | $20.50 | — |
| 2024-04-19 | 20.65 | $20.50 | — |
| 2024-04-18 | 20.67 | $20.50 | — |
| 2024-04-17 | 20.68 | $20.50 | — |
| 2024-04-16 | 20.70 | $20.50 | — |
| 2024-04-15 | 20.73 | $20.50 | — |
| 2024-04-12 | 20.75 | $20.50 | 8500 |
| 2024-04-11 | 20.78 | $20.41 | — |
| 2024-04-10 | 20.81 | $20.41 | — |
| 2024-04-09 | 20.86 | $20.41 | 100 |
| 2024-04-08 | 20.90 | $20.50 | 4600 |
| 2024-04-05 | 20.95 | $20.51 | — |
| 2024-04-04 | 20.99 | $20.51 | — |
| 2024-04-03 | 21.04 | $20.51 | — |
| 2024-04-02 | 21.10 | $20.51 | — |
| 2024-04-01 | 21.16 | $20.51 | — |
| 2024-03-28 | 21.23 | $20.51 | 1700 |
| 2024-03-27 | 21.30 | $21.00 | — |
| 2024-03-26 | 21.34 | $21.00 | — |
| 2024-03-25 | 21.37 | $21.00 | — |
| 2024-03-22 | 21.41 | $21.00 | — |
| 2024-03-21 | 21.45 | $21.00 | — |
| 2024-03-20 | 21.50 | $21.00 | — |
| 2024-03-19 | 21.56 | $21.00 | — |
| 2024-03-18 | 21.61 | $21.00 | — |
| 2024-03-15 | 21.68 | $21.00 | — |
| 2024-03-14 | 21.75 | $21.00 | 5900 |
| 2024-03-13 | 21.83 | $21.50 | — |
| 2024-03-12 | 21.86 | $21.50 | 100 |
| 2024-03-11 | 21.90 | $21.50 | — |
| 2024-03-08 | 21.94 | $21.50 | 1200 |
| 2024-03-07 | 21.99 | $21.50 | — |
| 2024-03-06 | 22.04 | $21.50 | — |
| 2024-03-05 | 22.10 | $21.50 | — |
| 2024-03-04 | 22.16 | $21.50 | 400 |
| 2024-03-01 | 22.23 | $22.10 | — |
| 2024-02-29 | 22.25 | $22.10 | — |
| 2024-02-28 | 22.26 | $22.10 | — |
| 2024-02-27 | 22.28 | $22.10 | 6700 |
| 2024-02-26 | 22.30 | $21.76 | 229 |
| 2024-02-23 | 22.35 | $22.00 | 600 |
| 2024-02-22 | 22.39 | $22.10 | 3700 |
| 2024-02-21 | 22.42 | $22.00 | 800 |
| 2024-02-20 | 22.46 | $22.00 | 529 |
| 2024-02-16 | 22.51 | $22.50 | 100 |
| 2024-02-15 | 22.52 | $22.70 | — |
| 2024-02-14 | 22.50 | $22.70 | 1500 |
| 2024-02-13 | 22.47 | $22.25 | 2311 |
| 2024-02-12 | 22.50 | $22.40 | 611 |
| 2024-02-09 | 22.51 | $22.50 | 400 |
| 2024-02-08 | 22.51 | $22.55 | — |
| 2024-02-07 | 22.50 | $22.55 | 4500 |
| 2024-02-06 | 22.50 | $22.75 | — |
| 2024-02-05 | 22.47 | $22.75 | — |
| 2024-02-02 | 22.44 | $22.75 | 100 |
| 2024-02-01 | 22.41 | $22.65 | 600 |
| 2024-01-31 | 22.39 | $22.53 | 8900 |
| 2024-01-30 | 22.37 | $22.61 | 800 |
| 2024-01-29 | 22.35 | $22.60 | — |
| 2024-01-26 | 22.32 | $22.60 | 800 |
| 2024-01-25 | 22.29 | $22.56 | — |
| 2024-01-24 | 22.26 | $22.56 | 2023 |
| 2024-01-23 | 22.23 | $22.53 | 3800 |
| 2024-01-22 | 22.20 | $22.51 | 500 |
| 2024-01-19 | 22.17 | $22.52 | 1700 |
| 2024-01-18 | 22.13 | $22.51 | — |
| 2024-01-17 | 22.09 | $22.51 | 200 |
| 2024-01-16 | 22.05 | $22.75 | 935 |
| 2024-01-12 | 21.97 | $22.62 | 700 |
| 2024-01-11 | 21.90 | $22.57 | 700 |
| 2024-01-10 | 21.83 | $22.50 | 838 |
| 2024-01-09 | 21.76 | $22.45 | — |
| 2024-01-08 | 21.69 | $22.45 | 1600 |
| 2024-01-05 | 21.61 | $22.35 | — |
| 2024-01-04 | 21.53 | $22.35 | 200 |
| 2024-01-03 | 21.45 | $22.26 | 3100 |
| 2024-01-02 | 21.36 | $22.26 | 200 |
| 2023-12-29 | 21.27 | $22.55 | — |
| 2023-12-28 | 21.13 | $22.55 | 1800 |
| 2023-12-27 | 20.98 | $22.50 | 11400 |
| 2023-12-26 | 20.82 | $21.25 | — |
| 2023-12-22 | 20.78 | $21.25 | — |
| 2023-12-21 | 20.73 | $21.25 | 7939 |
| 2023-12-20 | 20.67 | $21.00 | 2400 |
| 2023-12-19 | 20.64 | $21.74 | 400 |
| 2023-12-18 | 20.52 | $21.75 | 100 |
| 2023-12-15 | 20.39 | $21.04 | 301 |
| 2023-12-14 | 20.32 | $21.50 | 900 |
| 2023-12-13 | 20.20 | $21.20 | 400 |
| 2023-12-12 | 20.09 | $20.27 | 1130 |
| 2023-12-11 | 20.07 | $21.00 | 3900 |
| 2023-12-08 | 19.98 | $20.27 | 200 |
| 2023-12-07 | 19.95 | $20.00 | 1000 |
| 2023-12-06 | 19.94 | $20.00 | 1100 |
| 2023-12-05 | 19.93 | $20.25 | — |
| 2023-12-04 | 19.90 | $20.25 | — |
| 2023-12-01 | 19.86 | $20.25 | — |
| 2023-11-30 | 19.82 | $20.25 | 544 |
| 2023-11-29 | 19.78 | $19.90 | — |
| 2023-11-28 | 19.77 | $19.90 | — |
| 2023-11-27 | 19.75 | $19.90 | 540 |
| 2023-11-24 | 19.74 | $19.50 | 544 |
| 2023-11-22 | 19.76 | $20.20 | — |
| 2023-11-21 | 19.71 | $20.20 | — |
| 2023-11-20 | 19.66 | $20.20 | 9300 |
| 2023-11-17 | 19.61 | $19.96 | 801 |
| 2023-11-16 | 19.57 | $19.96 | 1609 |
| 2023-11-15 | 19.53 | $19.96 | — |
| 2023-11-14 | 19.48 | $19.96 | 4907 |
| 2023-11-13 | 19.43 | $19.70 | — |
| 2023-11-10 | 19.40 | $19.70 | — |
| 2023-11-09 | 19.37 | $19.70 | — |
| 2023-11-08 | 19.34 | $19.70 | 100 |
| 2023-11-07 | 19.30 | $19.70 | 600 |
| 2023-11-06 | 19.26 | $19.88 | 300 |
| 2023-11-03 | 19.19 | $19.31 | 14608 |
| 2023-11-02 | 19.18 | $19.55 | 2920 |
| 2023-11-01 | 19.14 | $19.25 | 1836 |
| 2023-10-31 | 19.13 | $19.05 | 1800 |
| 2023-10-30 | 19.14 | $19.15 | 1206 |
| 2023-10-27 | 19.14 | $19.00 | — |
| 2023-10-26 | 19.15 | $19.00 | — |
| 2023-10-25 | 19.17 | $19.00 | 900 |
| 2023-10-24 | 19.18 | $19.18 | — |
| 2023-10-23 | 19.18 | $19.18 | — |
| 2023-10-20 | 19.19 | $19.18 | — |
| 2023-10-19 | 19.19 | $19.18 | — |
| 2023-10-18 | 19.19 | $19.18 | 105 |
| 2023-10-17 | 19.19 | $19.18 | 2500 |
| 2023-10-16 | 19.19 | $19.11 | 1430 |
| 2023-10-13 | 19.20 | $19.10 | 200 |
| 2023-10-12 | 19.21 | $19.10 | 10435 |
| 2023-10-11 | 19.22 | $19.10 | 2900 |
| 2023-10-10 | 19.23 | $19.10 | — |
| 2023-10-09 | 19.24 | $19.10 | — |
| 2023-10-06 | 19.26 | $19.10 | 700 |
| 2023-10-05 | 19.28 | $19.01 | — |
| 2023-10-04 | 19.30 | $19.01 | 200 |
| 2023-10-03 | 19.33 | $19.01 | 1110 |
| 2023-10-02 | 19.37 | $19.04 | 1830 |
| 2023-09-29 | 19.40 | $19.02 | 600 |
| 2023-09-28 | 19.44 | $19.15 | 400 |
| 2023-09-27 | 19.47 | $19.18 | — |
| 2023-09-26 | 19.51 | $19.18 | 300 |
| 2023-09-25 | 19.54 | $19.19 | 200 |
| 2023-09-22 | 19.58 | $19.38 | — |
| 2023-09-21 | 19.60 | $19.38 | 1108 |
| 2023-09-20 | 19.62 | $19.43 | — |
| 2023-09-19 | 19.64 | $19.43 | — |
| 2023-09-18 | 19.66 | $19.43 | — |
| 2023-09-15 | 19.69 | $19.43 | 1000 |
| 2023-09-14 | 19.71 | $19.70 | 10100 |
| 2023-09-13 | 19.71 | $19.55 | — |
| 2023-09-12 | 19.73 | $19.55 | 3900 |
| 2023-09-11 | 19.75 | $19.75 | 1100 |
| 2023-09-08 | 19.75 | $19.80 | — |
| 2023-09-07 | 19.75 | $19.80 | 1500 |
| 2023-09-06 | 19.74 | $19.77 | 1400 |
| 2023-09-05 | 19.74 | $19.77 | — |
| 2023-09-01 | 19.73 | $19.77 | — |
| 2023-08-31 | 19.73 | $19.77 | 508 |
| 2023-08-30 | 19.73 | $19.80 | — |
| 2023-08-29 | 19.72 | $19.80 | 13400 |
| 2023-08-28 | 19.71 | $19.81 | 12742 |
| 2023-08-25 | 19.70 | $19.61 | — |
| 2023-08-24 | 19.71 | $19.61 | — |
| 2023-08-23 | 19.72 | $19.61 | — |
| 2023-08-22 | 19.73 | $19.61 | 3000 |
| 2023-08-21 | 19.74 | $19.67 | 100 |
| 2023-08-18 | 19.75 | $20.15 | — |
| 2023-08-17 | 19.71 | $20.15 | 500 |
| 2023-08-16 | 19.66 | $19.76 | 900 |
| 2023-08-15 | 19.65 | $20.15 | — |
| 2023-08-14 | 19.60 | $20.15 | — |
| 2023-08-11 | 19.54 | $20.15 | — |
| 2023-08-10 | 19.48 | $20.15 | — |
| 2023-08-09 | 19.41 | $20.15 | 100 |
| 2023-08-08 | 19.33 | $20.00 | 16500 |
| 2023-08-07 | 19.26 | $20.00 | 100 |
| 2023-08-04 | 19.18 | $20.18 | 7000 |
| 2023-08-03 | 19.07 | $20.12 | 2900 |
| 2023-08-02 | 18.96 | $19.50 | — |
| 2023-08-01 | 18.91 | $19.50 | 700 |
| 2023-07-31 | 18.84 | $19.27 | — |
| 2023-07-28 | 18.80 | $19.27 | 2200 |
| 2023-07-27 | 18.75 | $19.50 | — |
| 2023-07-26 | 18.67 | $19.50 | 200 |
| 2023-07-25 | 18.58 | $19.25 | 300 |
| 2023-07-24 | 18.51 | $19.25 | — |
| 2023-07-21 | 18.43 | $19.25 | 6633 |
| 2023-07-20 | 18.35 | $18.90 | — |
| 2023-07-19 | 18.29 | $18.90 | — |
| 2023-07-18 | 18.23 | $18.90 | 1648 |
| 2023-07-17 | 18.16 | $18.65 | 130 |
| 2023-07-14 | 18.10 | $18.65 | 100 |
| 2023-07-13 | 18.05 | $18.50 | 100 |
| 2023-07-12 | 18.00 | $17.75 | — |
| 2023-07-11 | 18.02 | $17.75 | — |
| 2023-07-10 | 18.05 | $17.75 | — |
| 2023-07-07 | 18.08 | $17.75 | 640 |
| 2023-07-06 | 18.12 | $17.79 | 2001 |
| 2023-07-05 | 18.15 | $17.79 | 3005 |
| 2023-07-03 | 18.19 | $18.00 | — |
| 2023-06-30 | 18.21 | $18.00 | 2200 |
| 2023-06-29 | 18.24 | $18.01 | 730 |
| 2023-06-28 | 18.26 | $18.02 | — |
| 2023-06-27 | 18.29 | $18.02 | — |
| 2023-06-26 | 18.31 | $18.02 | — |
| 2023-06-23 | 18.34 | $18.02 | — |
| 2023-06-22 | 18.38 | $18.02 | 246 |
| 2023-06-21 | 18.42 | $18.05 | 500 |
| 2023-06-20 | 18.45 | $18.50 | — |
| 2023-06-16 | 18.45 | $18.50 | — |
| 2023-06-15 | 18.44 | $18.50 | 1500 |
| 2023-06-14 | 18.44 | $18.40 | — |
| 2023-06-13 | 18.44 | $18.40 | — |
| 2023-06-12 | 18.45 | $18.40 | — |
| 2023-06-09 | 18.45 | $18.40 | 200 |
| 2023-06-08 | 18.46 | $17.95 | — |
| 2023-06-07 | 18.51 | $17.95 | 1630 |
| 2023-06-06 | 18.57 | $18.65 | 200 |
| 2023-06-05 | 18.56 | $17.99 | — |
| 2023-06-02 | 18.62 | $17.99 | — |
| 2023-06-01 | 18.69 | $17.99 | — |
| 2023-05-31 | 18.76 | $17.99 | — |
| 2023-05-30 | 18.84 | $17.99 | 1300 |
| 2023-05-26 | 18.93 | $19.33 | — |
| 2023-05-25 | 18.89 | $19.33 | — |
| 2023-05-24 | 18.84 | $19.33 | — |
| 2023-05-23 | 18.79 | $19.33 | — |
| 2023-05-22 | 18.74 | $19.33 | 600 |
| 2023-05-19 | 18.67 | $18.98 | — |
| 2023-05-18 | 18.64 | $18.98 | — |
| 2023-05-17 | 18.61 | $18.98 | — |
| 2023-05-16 | 18.57 | $18.98 | — |
| 2023-05-15 | 18.52 | $18.98 | — |
| 2023-05-12 | 18.48 | $18.98 | — |
| 2023-05-11 | 18.42 | $18.98 | — |
| 2023-05-10 | 18.36 | $18.98 | — |
| 2023-05-09 | 18.30 | $18.98 | 100 |
| 2023-05-08 | 18.23 | $18.18 | 1400 |
| 2023-05-05 | 18.23 | $19.68 | 100 |
| 2023-05-04 | 18.08 | $18.75 | — |
| 2023-05-03 | 18.01 | $18.75 | 200 |
| 2023-05-02 | 17.93 | $18.73 | — |
| 2023-05-01 | 17.85 | $18.73 | 100 |
| 2023-04-28 | 17.75 | $18.00 | — |
| 2023-04-27 | 17.73 | $18.00 | — |
| 2023-04-26 | 17.70 | $18.00 | 2200 |
| 2023-04-25 | 17.67 | $17.75 | 1500 |
| 2023-04-24 | 17.66 | $17.85 | 200 |
| 2023-04-21 | 17.64 | $17.50 | 600 |
| 2023-04-20 | 17.65 | $17.50 | — |
| 2023-04-19 | 17.67 | $17.50 | — |
| 2023-04-18 | 17.69 | $17.50 | — |
| 2023-04-17 | 17.71 | $17.50 | — |
| 2023-04-14 | 17.73 | $17.50 | — |
| 2023-04-13 | 17.76 | $17.50 | 200 |
| 2023-04-12 | 17.78 | $17.34 | — |
| 2023-04-11 | 17.83 | $17.34 | 14300 |
| 2023-04-10 | 17.88 | $17.25 | 31100 |
| 2023-04-06 | 17.95 | $17.31 | — |
| 2023-04-05 | 18.01 | $17.31 | — |
| 2023-04-04 | 18.09 | $17.31 | — |
| 2023-04-03 | 18.17 | $17.31 | — |
| 2023-03-31 | 18.26 | $17.31 | 916 |
| 2023-03-30 | 18.36 | $17.90 | — |
| 2023-03-29 | 18.41 | $17.90 | 100 |
| 2023-03-28 | 18.46 | $17.90 | 811 |
| 2023-03-27 | 18.52 | $17.99 | 100 |
| 2023-03-24 | 18.58 | $17.50 | 2500 |
| 2023-03-23 | 18.69 | $17.51 | — |
| 2023-03-22 | 18.81 | $17.51 | 13335 |
| 2023-03-21 | 18.95 | $18.50 | 15500 |
| 2023-03-20 | 19.00 | $18.00 | — |
| 2023-03-17 | 19.10 | $18.00 | — |
| 2023-03-16 | 19.22 | $18.00 | 1705 |
| 2023-03-15 | 19.35 | $18.51 | — |
| 2023-03-14 | 19.44 | $18.51 | 740 |
| 2023-03-13 | 19.53 | $19.70 | 500 |
| 2023-03-10 | 19.52 | $19.75 | 600 |
| 2023-03-09 | 19.49 | $19.30 | 319 |
| 2023-03-08 | 19.51 | $19.95 | — |
| 2023-03-07 | 19.46 | $19.95 | — |
| 2023-03-06 | 19.41 | $19.95 | — |
| 2023-03-03 | 19.36 | $19.95 | — |
| 2023-03-02 | 19.29 | $19.95 | — |
| 2023-03-01 | 19.22 | $19.95 | 310 |
| 2023-02-28 | 19.15 | $19.56 | 1149 |
| 2023-02-27 | 19.11 | $19.32 | 1049 |
| 2023-02-24 | 19.08 | $19.45 | — |
| 2023-02-23 | 19.04 | $19.45 | — |
| 2023-02-22 | 19.00 | $19.45 | — |
| 2023-02-21 | 18.95 | $19.45 | 100 |
| 2023-02-17 | 18.90 | $19.50 | 400 |
| 2023-02-16 | 18.84 | $19.50 | — |
| 2023-02-15 | 18.77 | $19.50 | 1602 |
| 2023-02-14 | 18.69 | $19.45 | 2601 |
| 2023-02-13 | 18.61 | $19.03 | — |
| 2023-02-10 | 18.57 | $19.03 | 637 |
| 2023-02-09 | 18.52 | $18.90 | — |
| 2023-02-08 | 18.48 | $18.90 | — |
| 2023-02-07 | 18.44 | $18.90 | 36900 |
| 2023-02-06 | 18.39 | $18.76 | 3401 |
| 2023-02-03 | 18.35 | $18.60 | 100 |
| 2023-02-02 | 18.32 | $18.50 | — |
| 2023-02-01 | 18.30 | $18.50 | — |
| 2023-01-31 | 18.28 | $18.50 | — |
| 2023-01-30 | 18.26 | $18.50 | 745 |
| 2023-01-27 | 18.23 | $18.04 | — |
| 2023-01-26 | 18.25 | $18.04 | 200 |
| 2023-01-25 | 18.27 | $18.25 | 200 |
| 2023-01-24 | 18.28 | $18.50 | 2300 |
| 2023-01-23 | 18.25 | $18.11 | — |
| 2023-01-20 | 18.27 | $18.11 | — |
| 2023-01-19 | 18.29 | $18.11 | 400 |
| 2023-01-18 | 18.30 | $18.25 | — |
| 2023-01-17 | 18.31 | $18.25 | — |
| 2023-01-13 | 18.32 | $18.25 | 2900 |
| 2023-01-12 | 18.32 | $18.25 | 200 |
| 2023-01-11 | 18.33 | $18.50 | — |
| 2023-01-10 | 18.31 | $18.50 | — |
| 2023-01-09 | 18.29 | $18.50 | — |
| 2023-01-06 | 18.27 | $18.50 | — |
| 2023-01-05 | 18.25 | $18.50 | — |
| 2023-01-04 | 18.22 | $18.50 | 400 |
| 2023-01-03 | 18.19 | $18.50 | — |
| 2022-12-30 | 18.16 | $18.50 | 800 |
| 2022-12-29 | 18.12 | $18.08 | — |
| 2022-12-28 | 18.13 | $18.08 | 1300 |
| 2022-12-27 | 18.13 | $18.00 | — |
| 2022-12-23 | 18.15 | $18.00 | 101 |
| 2022-12-22 | 18.16 | $17.76 | — |
| 2022-12-21 | 18.21 | $17.76 | — |
| 2022-12-20 | 18.25 | $17.76 | 100 |
| 2022-12-19 | 18.30 | $17.76 | 2400 |
| 2022-12-16 | 18.36 | $18.30 | 500 |
| 2022-12-15 | 18.37 | $17.80 | 2800 |
| 2022-12-14 | 18.43 | $18.88 | 200 |
| 2022-12-13 | 18.38 | $18.30 | 1800 |
| 2022-12-12 | 18.39 | $19.01 | 714 |
| 2022-12-09 | 18.32 | $18.57 | 100 |
| 2022-12-08 | 18.30 | $18.75 | — |
| 2022-12-07 | 18.25 | $18.75 | — |
| 2022-12-06 | 18.20 | $18.75 | — |
| 2022-12-05 | 18.14 | $18.75 | 100 |
| 2022-12-02 | 18.07 | $18.25 | — |
| 2022-12-01 | 18.05 | $18.25 | 900 |
| 2022-11-30 | 18.03 | $18.18 | 300 |
| 2022-11-29 | 18.02 | $18.03 | — |
| 2022-11-28 | 18.02 | $18.03 | 200 |
| 2022-11-25 | 18.01 | $17.95 | 100 |
| 2022-11-23 | 18.02 | $17.81 | 207 |
| 2022-11-22 | 18.04 | $18.23 | — |
| 2022-11-21 | 18.02 | $18.23 | 100 |
| 2022-11-18 | 18.00 | $18.24 | 1100 |
| 2022-11-17 | 17.98 | $18.23 | 300 |
| 2022-11-16 | 17.95 | $18.20 | — |
| 2022-11-15 | 17.92 | $18.20 | 100 |
| 2022-11-14 | 17.90 | $18.19 | — |
| 2022-11-11 | 17.86 | $18.19 | — |
| 2022-11-10 | 17.83 | $18.19 | 1300 |
| 2022-11-09 | 17.79 | $18.01 | — |
| 2022-11-08 | 17.77 | $18.01 | — |
| 2022-11-07 | 17.74 | $18.01 | 800 |
| 2022-11-04 | 17.72 | $17.88 | 600 |
| 2022-11-03 | 17.70 | $17.85 | — |
| 2022-11-02 | 17.68 | $17.55 | 1300 |
| 2022-11-01 | 17.70 | $17.42 | 1000 |
| 2022-10-31 | 17.73 | $17.50 | 713 |
| 2022-10-28 | 17.75 | $17.96 | 500 |
| 2022-10-27 | 17.73 | $17.91 | 1600 |
| 2022-10-26 | 17.71 | $17.75 | — |
| 2022-10-25 | 17.71 | $17.75 | 200 |
| 2022-10-24 | 17.70 | $17.50 | — |
| 2022-10-21 | 17.72 | $17.50 | — |
| 2022-10-20 | 17.74 | $17.50 | — |
| 2022-10-19 | 17.77 | $17.50 | — |
| 2022-10-18 | 17.80 | $17.50 | — |
| 2022-10-17 | 17.83 | $17.50 | 100 |
| 2022-10-14 | 17.87 | $17.40 | 6101 |
| 2022-10-13 | 17.91 | $17.20 | — |
| 2022-10-12 | 17.99 | $17.20 | 900 |
| 2022-10-11 | 18.07 | $17.40 | — |
| 2022-10-10 | 18.14 | $17.40 | 600 |
| 2022-10-07 | 18.22 | $17.70 | — |
| 2022-10-06 | 18.28 | $17.70 | — |
| 2022-10-05 | 18.34 | $17.70 | 131 |
| 2022-10-04 | 18.40 | $17.40 | — |
| 2022-10-03 | 18.51 | $17.40 | — |
| 2022-09-30 | 18.63 | $17.40 | — |
| 2022-09-29 | 18.76 | $17.40 | 2948 |
| 2022-09-28 | 18.90 | $17.55 | 400 |
| 2022-09-27 | 19.04 | $18.75 | 400 |
| 2022-09-26 | 19.07 | $18.80 | — |
| 2022-09-23 | 19.10 | $18.80 | 200 |
| 2022-09-22 | 19.13 | $18.76 | 1300 |
| 2022-09-21 | 19.17 | $19.01 | 300 |
| 2022-09-20 | 19.19 | $18.80 | — |
| 2022-09-19 | 19.23 | $18.80 | 1916 |
| 2022-09-16 | 19.27 | $19.39 | — |
| 2022-09-15 | 19.26 | $19.39 | — |
| 2022-09-14 | 19.25 | $19.39 | — |
| 2022-09-13 | 19.23 | $19.39 | — |
| 2022-09-12 | 19.22 | $19.39 | — |
| 2022-09-09 | 19.20 | $19.39 | — |
| 2022-09-08 | 19.18 | $19.39 | — |
| 2022-09-07 | 19.16 | $19.39 | 200 |
| 2022-09-06 | 19.13 | $19.00 | — |
| 2022-09-02 | 19.15 | $19.00 | — |
| 2022-09-01 | 19.16 | $19.00 | 100 |
| 2022-08-31 | 19.18 | $18.96 | — |
| 2022-08-30 | 19.20 | $18.96 | — |
| 2022-08-29 | 19.23 | $18.96 | 800 |
| 2022-08-26 | 19.26 | $19.01 | — |
| 2022-08-25 | 19.28 | $19.01 | — |
| 2022-08-24 | 19.31 | $19.01 | 700 |
| 2022-08-23 | 19.34 | $19.31 | — |
| 2022-08-22 | 19.35 | $19.31 | — |
| 2022-08-19 | 19.35 | $19.31 | — |
| 2022-08-18 | 19.36 | $19.31 | — |
| 2022-08-17 | 19.36 | $19.51 | 1300 |
| 2022-08-16 | 19.35 | $19.74 | 1500 |
| 2022-08-15 | 19.30 | $19.72 | 100 |
| 2022-08-12 | 19.26 | $20.00 | 5600 |
| 2022-08-11 | 19.18 | $19.45 | — |
| 2022-08-10 | 19.15 | $19.45 | 100 |
| 2022-08-09 | 19.12 | $19.45 | — |
| 2022-08-08 | 19.09 | $19.45 | — |
| 2022-08-05 | 19.05 | $19.45 | 4100 |
| 2022-08-04 | 19.01 | $19.07 | 700 |
| 2022-08-03 | 19.00 | $19.10 | 401 |
| 2022-08-02 | 18.99 | $18.97 | 200 |
| 2022-08-01 | 18.99 | $18.85 | — |
| 2022-07-29 | 19.01 | $18.85 | 1328 |
| 2022-07-28 | 19.03 | $18.85 | 1100 |
| 2022-07-27 | 19.04 | $19.00 | 200 |
| 2022-07-26 | 19.05 | $18.95 | — |
| 2022-07-25 | 19.06 | $18.95 | — |
| 2022-07-22 | 19.07 | $18.95 | 600 |
| 2022-07-21 | 19.08 | $19.06 | — |
| 2022-07-20 | 19.09 | $19.06 | 200 |
| 2022-07-19 | 19.09 | $19.75 | 825 |
| 2022-07-18 | 19.02 | $18.35 | 3625 |
| 2022-07-15 | 19.09 | $19.00 | — |
| 2022-07-14 | 19.10 | $19.00 | — |
| 2022-07-13 | 19.11 | $19.00 | — |
| 2022-07-12 | 19.12 | $19.00 | — |
| 2022-07-11 | 19.13 | $19.00 | — |
| 2022-07-08 | 19.15 | $19.00 | — |
| 2022-07-07 | 19.16 | $19.00 | — |
| 2022-07-06 | 19.18 | $19.00 | — |
| 2022-07-05 | 19.20 | $19.00 | — |
| 2022-07-01 | 19.22 | $19.00 | — |
| 2022-06-30 | 19.24 | $19.00 | — |
| 2022-06-29 | 19.27 | $19.00 | 200 |
| 2022-06-28 | 19.30 | $19.00 | 200 |
| 2022-06-27 | 19.33 | $19.00 | 2600 |
| 2022-06-24 | 19.37 | $19.00 | — |
| 2022-06-23 | 19.40 | $19.00 | — |
| 2022-06-22 | 19.45 | $19.00 | — |
| 2022-06-21 | 19.49 | $19.00 | 800 |
| 2022-06-17 | 19.55 | $19.10 | — |
| 2022-06-16 | 19.59 | $19.10 | — |
| 2022-06-15 | 19.64 | $19.10 | — |
| 2022-06-14 | 19.70 | $19.10 | 1000 |
| 2022-06-13 | 19.76 | $20.00 | — |
| 2022-06-10 | 19.74 | $20.00 | — |
| 2022-06-09 | 19.71 | $20.00 | — |
| 2022-06-08 | 19.68 | $20.00 | 116 |
| 2022-06-07 | 19.65 | $19.12 | — |
| 2022-06-06 | 19.70 | $19.12 | — |
| 2022-06-03 | 19.77 | $19.12 | — |
| 2022-06-02 | 19.83 | $19.12 | — |
| 2022-06-01 | 19.91 | $19.12 | — |
| 2022-05-31 | 19.99 | $19.12 | 221 |
| 2022-05-27 | 20.08 | $19.50 | 416 |
| 2022-05-26 | 20.14 | $19.11 | 230 |
| 2022-05-25 | 20.25 | $19.11 | — |
| 2022-05-24 | 20.37 | $19.11 | — |
| 2022-05-23 | 20.51 | $19.11 | — |
| 2022-05-20 | 20.65 | $19.11 | — |
| 2022-05-19 | 20.82 | $19.11 | — |
| 2022-05-18 | 21.00 | $19.11 | 300 |
| 2022-05-17 | 21.19 | $19.11 | — |
| 2022-05-16 | 21.41 | $19.11 | 400 |
| 2022-05-13 | 21.66 | $19.01 | 800 |
| 2022-05-12 | 21.93 | $20.00 | 1500 |
| 2022-05-11 | 22.14 | $20.00 | 1400 |
| 2022-05-10 | 22.36 | $21.60 | 9800 |
| 2022-05-09 | 22.44 | $22.74 | 500 |
| 2022-05-06 | 22.41 | $22.74 | — |
| 2022-05-05 | 22.38 | $22.74 | — |
| 2022-05-04 | 22.34 | $22.74 | 200 |
| 2022-05-03 | 22.30 | $22.74 | — |
| 2022-05-02 | 22.25 | $22.74 | 900 |
| 2022-04-29 | 22.20 | $21.90 | 337 |
| 2022-04-28 | 22.23 | $22.13 | — |
| 2022-04-27 | 22.24 | $22.13 | 600 |
| 2022-04-26 | 22.25 | $22.00 | 6444 |
| 2022-04-25 | 22.28 | $22.20 | — |
| 2022-04-22 | 22.29 | $22.20 | — |
| 2022-04-21 | 22.30 | $22.20 | 1400 |
| 2022-04-20 | 22.31 | $22.10 | — |
| 2022-04-19 | 22.33 | $22.10 | — |
| 2022-04-18 | 22.36 | $22.10 | 300 |
| 2022-04-14 | 22.38 | $22.10 | — |
| 2022-04-13 | 22.41 | $22.10 | — |
| 2022-04-12 | 22.45 | $22.10 | 2300 |
| 2022-04-11 | 22.48 | $22.15 | — |
| 2022-04-08 | 22.52 | $22.15 | 800 |
| 2022-04-07 | 22.56 | $22.16 | 2000 |
| 2022-04-06 | 22.60 | $22.52 | — |
| 2022-04-05 | 22.61 | $22.52 | 100 |
| 2022-04-04 | 22.61 | $22.60 | — |
| 2022-04-01 | 22.62 | $22.60 | — |
| 2022-03-31 | 22.62 | $22.60 | 400 |
| 2022-03-30 | 22.62 | $22.60 | — |
| 2022-03-29 | 22.62 | $22.60 | 602 |
| 2022-03-28 | 22.62 | $22.65 | — |
| 2022-03-25 | 22.62 | $22.65 | 300 |
| 2022-03-24 | 22.62 | $22.65 | — |
| 2022-03-23 | 22.62 | $22.65 | — |
| 2022-03-22 | 22.61 | $22.65 | 1800 |
| 2022-03-21 | 22.61 | $22.65 | — |
| 2022-03-18 | 22.60 | $22.65 | 2600 |
| 2022-03-17 | 22.60 | $22.70 | — |
| 2022-03-16 | 22.59 | $22.70 | 200 |
| 2022-03-15 | 22.58 | $22.60 | 2000 |
| 2022-03-14 | 22.57 | $22.60 | 400 |
| 2022-03-11 | 22.57 | $22.60 | 2300 |
| 2022-03-10 | 22.57 | $22.50 | — |
| 2022-03-09 | 22.57 | $22.50 | — |
| 2022-03-08 | 22.58 | $22.50 | 3220 |
| 2022-03-07 | 22.59 | $22.65 | 400 |
| 2022-03-04 | 22.58 | $22.66 | — |
| 2022-03-03 | 22.58 | $22.66 | — |
| 2022-03-02 | 22.57 | $22.66 | 100 |
| 2022-03-01 | 22.56 | $22.75 | — |
| 2022-02-28 | 22.54 | $22.75 | 6000 |
| 2022-02-25 | 22.52 | $23.00 | 300 |
| 2022-02-24 | 22.46 | $22.16 | 200 |
| 2022-02-23 | 22.50 | $22.69 | 3400 |
| 2022-02-22 | 22.48 | $23.04 | 410 |
| 2022-02-18 | 22.42 | $22.66 | — |
| 2022-02-17 | 22.39 | $22.66 | 503 |
| 2022-02-16 | 22.36 | $23.49 | 5625 |
| 2022-02-15 | 22.24 | $22.44 | 2100 |
| 2022-02-14 | 22.22 | $22.60 | 101 |
| 2022-02-11 | 22.18 | $22.31 | 1000 |
| 2022-02-10 | 22.17 | $22.25 | 2600 |
| 2022-02-09 | 22.16 | $22.36 | 200 |
| 2022-02-08 | 22.14 | $22.25 | — |
| 2022-02-07 | 22.13 | $22.25 | 100 |
| 2022-02-04 | 22.12 | $22.38 | 3800 |
| 2022-02-03 | 22.09 | $22.35 | 1000 |
| 2022-02-02 | 22.06 | $22.31 | 6400 |
| 2022-02-01 | 22.04 | $22.22 | 9700 |
| 2022-01-31 | 22.02 | $22.09 | 3200 |
| 2022-01-28 | 22.01 | $22.13 | 24600 |
| 2022-01-27 | 22.00 | $22.22 | 15500 |
| 2022-01-26 | 21.97 | $22.51 | 200 |
| 2022-01-25 | 21.92 | $22.50 | 8000 |
| 2022-01-24 | 21.85 | $22.52 | — |
| 2022-01-21 | 21.78 | $22.52 | 401 |
| 2022-01-20 | 21.71 | $22.51 | 2100 |
| 2022-01-19 | 21.62 | $22.58 | — |
| 2022-01-18 | 21.52 | $22.58 | 400 |
| 2022-01-14 | 21.41 | $22.55 | 2430 |
| 2022-01-13 | 21.29 | $22.45 | 5824 |
| 2022-01-12 | 21.17 | $22.36 | 600 |
| 2022-01-11 | 21.04 | $22.00 | 9200 |
| 2022-01-10 | 20.94 | $22.24 | 10739 |
| 2022-01-07 | 20.81 | $22.02 | 500 |
| 2022-01-06 | 20.68 | $21.39 | 1000 |
| 2022-01-05 | 20.60 | $21.14 | 10730 |
| 2022-01-04 | 20.55 | $20.98 | 1400 |
| 2022-01-03 | 20.50 | $20.70 | 200 |
| 2021-12-31 | 20.48 | $20.58 | 2600 |
| 2021-12-30 | 20.47 | $20.66 | 200 |
| 2021-12-29 | 20.45 | $20.74 | 200 |
| 2021-12-28 | 20.42 | $20.67 | 4532 |
| 2021-12-27 | 20.39 | $20.55 | 9100 |
| 2021-12-23 | 20.38 | $20.75 | 3700 |
| 2021-12-22 | 20.34 | $20.82 | 5300 |
| 2021-12-21 | 20.29 | $20.66 | 2745 |
| 2021-12-20 | 20.25 | $20.31 | 5200 |
| 2021-12-17 | 20.24 | $20.20 | 6900 |
| 2021-12-16 | 20.25 | $20.15 | 3004 |
| 2021-12-15 | 20.26 | $20.40 | 12600 |
| 2021-12-14 | 20.24 | $20.42 | 500 |
| 2021-12-13 | 20.22 | $20.35 | 500 |
| 2021-12-10 | 20.21 | $20.39 | 23200 |
| 2021-12-09 | 20.19 | $20.25 | — |
| 2021-12-08 | 20.18 | $20.25 | — |
| 2021-12-07 | 20.17 | $20.25 | — |
| 2021-12-06 | 20.17 | $20.25 | 100 |
| 2021-12-03 | 20.16 | $20.25 | — |
| 2021-12-02 | 20.15 | $20.25 | — |
| 2021-12-01 | 20.14 | $20.25 | 2600 |
| 2021-11-30 | 20.13 | $19.75 | 11313 |
| 2021-11-29 | 20.17 | $20.00 | 4200 |
| 2021-11-26 | 20.18 | $19.15 | 1422 |
| 2021-11-24 | 20.29 | $20.26 | — |
| 2021-11-23 | 20.30 | $20.26 | 300 |
| 2021-11-22 | 20.30 | $20.34 | 1500 |
| 2021-11-19 | 20.29 | $20.41 | 2500 |
| 2021-11-18 | 20.28 | $20.32 | 407 |
| 2021-11-17 | 20.28 | $20.45 | 7900 |
| 2021-11-16 | 20.26 | $20.33 | 500 |
| 2021-11-15 | 20.25 | $20.28 | — |
| 2021-11-12 | 20.25 | $20.28 | 400 |
| 2021-11-11 | 20.25 | $20.20 | 4300 |
| 2021-11-10 | 20.25 | $20.20 | 2300 |
| 2021-11-09 | 20.26 | $20.39 | 400 |
| 2021-11-08 | 20.24 | $20.15 | — |
| 2021-11-05 | 20.25 | $20.15 | 5100 |
| 2021-11-04 | 20.26 | $20.55 | — |
| 2021-11-03 | 20.23 | $20.55 | — |
| 2021-11-02 | 20.20 | $20.55 | 900 |
| 2021-11-01 | 20.16 | $20.17 | 2400 |
| 2021-10-29 | 20.16 | $20.43 | — |
| 2021-10-28 | 20.14 | $20.43 | 2500 |
| 2021-10-27 | 20.11 | $20.78 | 2639 |
| 2021-10-26 | 20.03 | $20.25 | — |
| 2021-10-25 | 20.01 | $20.25 | 313 |
| 2021-10-22 | 19.99 | $20.10 | — |
| 2021-10-21 | 19.97 | $20.10 | — |
| 2021-10-20 | 19.96 | $20.10 | 200 |
| 2021-10-19 | 19.95 | $20.05 | 500 |
| 2021-10-18 | 19.94 | $19.93 | — |
| 2021-10-15 | 19.94 | $19.93 | 625 |
| 2021-10-14 | 19.94 | $20.05 | — |
| 2021-10-13 | 19.92 | $20.05 | — |
| 2021-10-12 | 19.91 | $20.05 | 2700 |
| 2021-10-11 | 19.90 | $20.00 | 900 |
| 2021-10-08 | 19.89 | $19.90 | 400 |
| 2021-10-07 | 19.89 | $19.83 | 200 |
| 2021-10-06 | 19.89 | $19.83 | 300 |
| 2021-10-05 | 19.90 | $19.90 | 100 |
| 2021-10-04 | 19.90 | $19.90 | 1300 |
| 2021-10-01 | 19.90 | $20.00 | 100 |
| 2021-09-30 | 19.89 | $20.00 | — |
| 2021-09-29 | 19.87 | $20.00 | 7904 |
| 2021-09-28 | 19.86 | $19.83 | 1200 |
| 2021-09-27 | 19.86 | $20.00 | — |
| 2021-09-24 | 19.85 | $20.00 | 1424 |
| 2021-09-23 | 19.83 | $19.76 | 600 |
| 2021-09-22 | 19.84 | $19.64 | 3700 |
| 2021-09-21 | 19.86 | $19.70 | — |
| 2021-09-20 | 19.88 | $19.70 | — |
| 2021-09-17 | 19.90 | $19.70 | 1003 |
| 2021-09-16 | 19.92 | $19.66 | 400 |
| 2021-09-15 | 19.95 | $19.61 | 102 |
| 2021-09-14 | 19.98 | $19.60 | 200 |
| 2021-09-13 | 20.02 | $19.75 | 100 |
| 2021-09-10 | 20.05 | $19.90 | 1000 |
| 2021-09-09 | 20.07 | $19.90 | 800 |
| 2021-09-08 | 20.08 | $19.98 | 1300 |
| 2021-09-07 | 20.09 | $19.99 | 1900 |
| 2021-09-03 | 20.11 | $20.03 | 2700 |
| 2021-09-02 | 20.11 | $20.07 | 500 |
| 2021-09-01 | 20.12 | $20.05 | 400 |
| 2021-08-31 | 20.12 | $20.02 | 100 |
| 2021-08-30 | 20.14 | $20.00 | — |
| 2021-08-27 | 20.15 | $20.00 | — |
| 2021-08-26 | 20.17 | $20.00 | — |
| 2021-08-25 | 20.18 | $20.00 | 3700 |
| 2021-08-24 | 20.20 | $19.94 | 700 |
| 2021-08-23 | 20.23 | $19.95 | 1300 |
| 2021-08-20 | 20.26 | $20.06 | 100 |
| 2021-08-19 | 20.28 | $20.00 | — |
| 2021-08-18 | 20.31 | $20.00 | 500 |
| 2021-08-17 | 20.34 | $19.93 | — |
| 2021-08-16 | 20.39 | $19.93 | 2100 |
| 2021-08-13 | 20.43 | $20.21 | — |
| 2021-08-12 | 20.46 | $20.21 | — |
| 2021-08-11 | 20.48 | $20.21 | 6821 |
| 2021-08-10 | 20.51 | $20.11 | 1500 |
| 2021-08-09 | 20.56 | $19.95 | 500 |
| 2021-08-06 | 20.62 | $19.95 | — |
| 2021-08-05 | 20.69 | $19.95 | 800 |
| 2021-08-04 | 20.77 | $20.01 | 2301 |
| 2021-08-03 | 20.85 | $20.50 | 900 |
| 2021-08-02 | 20.88 | $20.60 | 400 |
| 2021-07-30 | 20.91 | $20.61 | 100 |
| 2021-07-29 | 20.95 | $20.65 | 300 |
| 2021-07-28 | 20.98 | $20.65 | — |
| 2021-07-27 | 21.01 | $20.65 | 400 |
| 2021-07-26 | 21.05 | $20.85 | 200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
32.22
2026-07-23
Close Price
$32.50
Vol: 4800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.46
Average
22.10
Maximum
32.58
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 32.22 | $32.50 | 4800 |
| 2026-07-22 | 32.18 | $32.50 | 8800 |
| 2026-07-21 | 32.14 | $32.40 | 11400 |
| 2026-07-20 | 32.11 | $32.05 | 10200 |
| 2026-07-17 | 32.11 | $32.05 | 16800 |
| 2026-07-16 | 32.12 | $32.40 | 5200 |
| 2026-07-15 | 32.08 | $32.49 | 5085 |
| 2026-07-14 | 32.04 | $32.49 | 5300 |
| 2026-07-13 | 31.99 | $31.95 | 900 |
| 2026-07-10 | 32.00 | $31.95 | 400 |
| 2026-07-09 | 32.00 | $31.95 | 400 |
| 2026-07-08 | 32.00 | $31.95 | 400 |
| 2026-07-07 | 32.01 | $31.95 | 905 |
| 2026-07-06 | 32.01 | $32.00 | 100 |
| 2026-07-02 | 32.01 | $32.00 | 100 |
| 2026-07-01 | 32.01 | $32.00 | 100 |
| 2026-06-30 | 32.01 | $32.00 | 100 |
| 2026-06-29 | 32.00 | $32.00 | 100 |
| 2026-06-26 | 32.00 | $32.00 | 321 |
| 2026-06-25 | 32.00 | $32.09 | 100 |
| 2026-06-24 | 31.99 | $32.09 | 100 |
| 2026-06-23 | 31.98 | $32.09 | 400 |
| 2026-06-22 | 31.97 | $32.13 | 4500 |
| 2026-06-18 | 31.96 | $32.13 | 4500 |
| 2026-06-17 | 31.95 | $32.13 | 4700 |
| 2026-06-16 | 31.94 | $31.80 | 5600 |
| 2026-06-15 | 31.97 | $31.79 | 200 |
| 2026-06-12 | 32.00 | $31.89 | 100 |
| 2026-06-11 | 32.02 | $31.89 | 103 |
| 2026-06-10 | 32.05 | $31.90 | — |
| 2026-06-09 | 32.08 | $31.90 | 7000 |
| 2026-06-08 | 32.12 | $31.94 | 100 |
| 2026-06-05 | 32.15 | $31.94 | 929 |
| 2026-06-04 | 32.19 | $31.95 | — |
| 2026-06-03 | 32.23 | $31.95 | 700 |
| 2026-06-02 | 32.27 | $31.95 | 700 |
| 2026-06-01 | 32.32 | $31.95 | 700 |
| 2026-05-29 | 32.37 | $31.99 | 716 |
| 2026-05-28 | 32.42 | $32.15 | 2 |
| 2026-05-27 | 32.45 | $32.15 | 1926 |
| 2026-05-26 | 32.49 | $32.19 | 5 |
| 2026-05-22 | 32.52 | $32.19 | 200 |
| 2026-05-21 | 32.55 | $32.25 | 200 |
| 2026-05-20 | 32.58 | $32.45 | 800 |
| 2026-05-19 | 32.58 | $32.60 | 60 |
| 2026-05-18 | 32.57 | $32.60 | 60 |
| 2026-05-15 | 32.55 | $32.60 | 14600 |
| 2026-05-14 | 32.53 | $32.62 | 400 |
| 2026-05-13 | 32.51 | $32.50 | 1792 |
| 2026-05-12 | 32.50 | $32.50 | 3300 |
| 2026-05-11 | 32.49 | $32.80 | 100 |
| 2026-05-08 | 32.44 | $32.80 | 100 |
| 2026-05-07 | 32.38 | $32.80 | 110 |
| 2026-05-06 | 32.33 | $32.50 | 659 |
| 2026-05-05 | 32.29 | $32.50 | 659 |
| 2026-05-04 | 32.25 | $32.50 | — |
| 2026-05-01 | 32.21 | $32.50 | 700 |
| 2026-04-30 | 32.16 | $32.80 | 219 |
| 2026-04-29 | 32.07 | $32.74 | 200 |
| 2026-04-28 | 31.98 | $32.25 | 3640 |
| 2026-04-27 | 31.92 | $32.03 | 200 |
| 2026-04-24 | 31.89 | $32.03 | 200 |
| 2026-04-23 | 31.84 | $32.03 | 200 |
| 2026-04-22 | 31.79 | $32.03 | 200 |
| 2026-04-21 | 31.72 | $32.03 | 700 |
| 2026-04-20 | 31.65 | $32.02 | 4900 |
| 2026-04-17 | 31.57 | $32.49 | 610 |
| 2026-04-16 | 31.43 | $32.00 | 940 |
| 2026-04-15 | 31.33 | $32.02 | 1000 |
| 2026-04-14 | 31.21 | $32.02 | 1100 |
| 2026-04-13 | 31.09 | $31.95 | 11137 |
| 2026-04-10 | 30.96 | $31.57 | 11 |
| 2026-04-09 | 30.86 | $31.57 | 700 |
| 2026-04-08 | 30.75 | $31.69 | 5524 |
| 2026-04-07 | 30.62 | $31.67 | 2100 |
| 2026-04-06 | 30.48 | $31.50 | 509 |
| 2026-04-02 | 30.35 | $31.13 | 1200 |
| 2026-04-01 | 30.24 | $30.65 | 1533 |
| 2026-03-31 | 30.18 | $30.49 | 301 |
| 2026-03-30 | 30.12 | $30.80 | 100 |
| 2026-03-27 | 30.03 | $30.80 | 105 |
| 2026-03-26 | 29.93 | $30.80 | 403 |
| 2026-03-25 | 29.83 | $30.00 | 601 |
| 2026-03-24 | 29.80 | $30.00 | 1694 |
| 2026-03-23 | 29.77 | $30.00 | 1800 |
| 2026-03-20 | 29.74 | $30.00 | 100 |
| 2026-03-19 | 29.70 | $30.00 | — |
| 2026-03-18 | 29.67 | $30.00 | 100 |
| 2026-03-17 | 29.62 | $30.00 | 200 |
| 2026-03-16 | 29.58 | $29.99 | 2049 |
| 2026-03-13 | 29.54 | $29.75 | 600 |
| 2026-03-12 | 29.52 | $29.50 | 1600 |
| 2026-03-11 | 29.52 | $29.50 | 1600 |
| 2026-03-10 | 29.52 | $29.50 | 1600 |
| 2026-03-09 | 29.52 | $29.50 | 1600 |
| 2026-03-06 | 29.52 | $29.50 | 1600 |
| 2026-03-05 | 29.52 | $29.50 | 1600 |
| 2026-03-04 | 29.52 | $29.50 | 7800 |
| 2026-03-03 | 29.52 | $29.50 | 7300 |
| 2026-03-02 | 29.52 | $29.64 | 100 |
| 2026-02-27 | 29.51 | $29.64 | 300 |
| 2026-02-26 | 29.49 | $29.50 | 6300 |
| 2026-02-25 | 29.49 | $29.50 | 1000 |
| 2026-02-24 | 29.49 | $29.50 | 1000 |
| 2026-02-23 | 29.49 | $29.50 | 1000 |
| 2026-02-20 | 29.49 | $29.50 | — |
| 2026-02-19 | 29.48 | $29.50 | — |
| 2026-02-18 | 29.48 | $29.50 | — |
| 2026-02-17 | 29.47 | $29.50 | — |
| 2026-02-13 | 29.46 | $29.50 | — |
| 2026-02-12 | 29.45 | $29.50 | — |
| 2026-02-11 | 29.44 | $29.50 | 310 |
| 2026-02-10 | 29.41 | $29.59 | 2200 |
| 2026-02-09 | 29.38 | $29.59 | 210 |
| 2026-02-06 | 29.34 | $29.20 | 33800 |
| 2026-02-05 | 29.34 | $29.40 | 300 |
| 2026-02-04 | 29.31 | $29.40 | 6900 |
| 2026-02-03 | 29.28 | $29.54 | 1283 |
| 2026-02-02 | 29.23 | $29.54 | 1611 |
| 2026-01-30 | 29.18 | $29.45 | — |
| 2026-01-29 | 29.13 | $29.45 | 600 |
| 2026-01-28 | 29.07 | $29.49 | 3200 |
| 2026-01-27 | 29.01 | $29.49 | 6900 |
| 2026-01-26 | 28.94 | $29.50 | 1701 |
| 2026-01-23 | 28.87 | $29.40 | 200 |
| 2026-01-22 | 28.80 | $29.25 | 205 |
| 2026-01-21 | 28.74 | $29.25 | 600 |
| 2026-01-20 | 28.68 | $29.10 | 500 |
| 2026-01-16 | 28.64 | $29.10 | 2004 |
| 2026-01-15 | 28.59 | $28.80 | 400 |
| 2026-01-14 | 28.58 | $28.62 | 936 |
| 2026-01-13 | 28.59 | $28.62 | 1100 |
| 2026-01-12 | 28.60 | $28.60 | 2 |
| 2026-01-09 | 28.62 | $28.60 | 266 |
| 2026-01-08 | 28.65 | $28.60 | 266 |
| 2026-01-07 | 28.67 | $28.60 | 300 |
| 2026-01-06 | 28.71 | $28.52 | 400 |
| 2026-01-05 | 28.75 | $28.50 | 166 |
| 2026-01-02 | 28.80 | $28.50 | 166 |
| 2025-12-31 | 28.85 | $28.50 | 166 |
| 2025-12-30 | 28.90 | $28.50 | 166 |
| 2025-12-29 | 28.95 | $28.50 | 166 |
| 2025-12-26 | 29.00 | $28.50 | 200 |
| 2025-12-24 | 29.04 | $28.50 | — |
| 2025-12-23 | 29.08 | $28.50 | 530 |
| 2025-12-22 | 29.12 | $28.50 | 530 |
| 2025-12-19 | 29.15 | $28.50 | 600 |
| 2025-12-18 | 29.18 | $29.45 | 66 |
| 2025-12-17 | 29.10 | $29.45 | 66 |
| 2025-12-16 | 29.02 | $29.45 | 66 |
| 2025-12-15 | 28.93 | $29.45 | — |
| 2025-12-12 | 28.83 | $29.45 | 66 |
| 2025-12-11 | 28.73 | $29.45 | — |
| 2025-12-10 | 28.61 | $29.45 | 200 |
| 2025-12-09 | 28.48 | $29.45 | — |
| 2025-12-08 | 28.34 | $29.45 | 203 |
| 2025-12-05 | 28.19 | $29.45 | 30 |
| 2025-12-04 | 28.04 | $29.45 | 110 |
| 2025-12-03 | 27.87 | $28.75 | 102 |
| 2025-12-02 | 27.76 | $28.75 | 30542 |
| 2025-12-01 | 27.64 | $27.85 | 2 |
| 2025-11-28 | 27.61 | $27.85 | 2 |
| 2025-11-26 | 27.57 | $27.85 | 29 |
| 2025-11-25 | 27.53 | $27.85 | 2626 |
| 2025-11-24 | 27.49 | $27.71 | 11 |
| 2025-11-21 | 27.45 | $27.71 | 2018 |
| 2025-11-20 | 27.41 | $27.61 | 2200 |
| 2025-11-19 | 27.37 | $27.59 | 100 |
| 2025-11-18 | 27.34 | $27.50 | 100 |
| 2025-11-17 | 27.31 | $27.50 | 100 |
| 2025-11-14 | 27.27 | $27.50 | 100 |
| 2025-11-13 | 27.24 | $27.50 | 2200 |
| 2025-11-12 | 27.20 | $27.50 | 2203 |
| 2025-11-11 | 27.16 | $27.39 | 3300 |
| 2025-11-10 | 27.14 | $27.25 | 689 |
| 2025-11-07 | 27.12 | $27.25 | 689 |
| 2025-11-06 | 27.11 | $27.25 | 700 |
| 2025-11-05 | 27.10 | $27.25 | 504 |
| 2025-11-04 | 27.09 | $27.25 | 504 |
| 2025-11-03 | 27.07 | $27.25 | 1004 |
| 2025-10-31 | 27.05 | $27.50 | 600 |
| 2025-10-30 | 27.00 | $27.50 | 1300 |
| 2025-10-29 | 26.95 | $26.73 | 100 |
| 2025-10-28 | 26.98 | $26.73 | — |
| 2025-10-27 | 27.00 | $26.73 | 401 |
| 2025-10-24 | 27.01 | $26.85 | 1600 |
| 2025-10-23 | 27.02 | $26.99 | — |
| 2025-10-22 | 27.00 | $26.72 | 400 |
| 2025-10-21 | 27.02 | $26.99 | — |
| 2025-10-20 | 27.00 | $26.99 | 300 |
| 2025-10-17 | 26.97 | $27.03 | — |
| 2025-10-16 | 26.94 | $27.03 | 1000 |
| 2025-10-15 | 26.89 | $27.03 | 1000 |
| 2025-10-14 | 26.84 | $27.75 | — |
| 2025-10-13 | 26.70 | $27.75 | 8100 |
| 2025-10-10 | 26.55 | $27.15 | 4430 |
| 2025-10-09 | 26.44 | $27.50 | 47100 |
| 2025-10-08 | 26.29 | $26.52 | — |
| 2025-10-07 | 26.22 | $26.52 | 2500 |
| 2025-10-06 | 26.14 | $26.95 | — |
| 2025-10-03 | 26.01 | $26.95 | 500 |
| 2025-10-02 | 25.86 | $26.52 | — |
| 2025-10-01 | 25.75 | $26.52 | 5200 |
| 2025-09-30 | 25.63 | $26.30 | — |
| 2025-09-29 | 25.52 | $26.30 | — |
| 2025-09-26 | 25.40 | $26.30 | — |
| 2025-09-25 | 25.27 | $26.30 | — |
| 2025-09-24 | 25.13 | $26.30 | 100 |
| 2025-09-23 | 24.98 | $26.25 | 2400 |
| 2025-09-22 | 24.83 | $26.15 | 900 |
| 2025-09-19 | 24.68 | $25.00 | 1100 |
| 2025-09-18 | 24.64 | $25.00 | 200 |
| 2025-09-17 | 24.60 | $25.00 | 1000 |
| 2025-09-16 | 24.55 | $24.75 | — |
| 2025-09-15 | 24.53 | $24.75 | 100 |
| 2025-09-12 | 24.51 | $24.65 | 200 |
| 2025-09-11 | 24.50 | $24.60 | — |
| 2025-09-10 | 24.49 | $24.60 | 300 |
| 2025-09-09 | 24.48 | $24.75 | 2000 |
| 2025-09-08 | 24.46 | $24.38 | 2600 |
| 2025-09-05 | 24.48 | $24.38 | 200 |
| 2025-09-04 | 24.50 | $24.38 | — |
| 2025-09-03 | 24.52 | $24.38 | 200 |
| 2025-09-02 | 24.55 | $24.38 | 310 |
| 2025-08-29 | 24.57 | $24.47 | 200 |
| 2025-08-28 | 24.60 | $24.38 | — |
| 2025-08-27 | 24.63 | $24.38 | — |
| 2025-08-26 | 24.66 | $24.38 | 2700 |
| 2025-08-25 | 24.69 | $24.60 | — |
| 2025-08-22 | 24.70 | $24.60 | 300 |
| 2025-08-21 | 24.70 | $24.60 | 400 |
| 2025-08-20 | 24.71 | $24.60 | 200 |
| 2025-08-19 | 24.71 | $24.60 | 200 |
| 2025-08-18 | 24.72 | $24.60 | — |
| 2025-08-15 | 24.72 | $24.60 | — |
| 2025-08-14 | 24.72 | $24.60 | — |
| 2025-08-13 | 24.73 | $24.60 | 200 |
| 2025-08-12 | 24.73 | $24.90 | — |
| 2025-08-11 | 24.70 | $24.90 | — |
| 2025-08-08 | 24.66 | $24.90 | 400 |
| 2025-08-07 | 24.62 | $24.96 | — |
| 2025-08-06 | 24.56 | $24.96 | — |
| 2025-08-05 | 24.49 | $24.96 | 740 |
| 2025-08-04 | 24.42 | $25.00 | — |
| 2025-08-01 | 24.33 | $25.00 | 15800 |
| 2025-07-31 | 24.23 | $24.40 | 300 |
| 2025-07-30 | 24.18 | $24.32 | 2300 |
| 2025-07-29 | 24.13 | $24.32 | — |
| 2025-07-28 | 24.07 | $24.32 | — |
| 2025-07-25 | 24.00 | $24.32 | — |
| 2025-07-24 | 23.92 | $24.32 | — |
| 2025-07-23 | 23.83 | $24.32 | 500 |
| 2025-07-22 | 23.74 | $24.50 | — |
| 2025-07-21 | 23.61 | $24.50 | — |
| 2025-07-18 | 23.47 | $24.50 | — |
| 2025-07-17 | 23.32 | $24.50 | 102 |
| 2025-07-16 | 23.16 | $24.50 | 6447 |
| 2025-07-15 | 23.00 | $24.20 | 4500 |
| 2025-07-14 | 22.84 | $23.60 | 300 |
| 2025-07-11 | 22.75 | $23.50 | 300 |
| 2025-07-10 | 22.65 | $23.01 | — |
| 2025-07-09 | 22.60 | $23.01 | 3700 |
| 2025-07-08 | 22.54 | $23.05 | 5200 |
| 2025-07-07 | 22.48 | $23.00 | — |
| 2025-07-03 | 22.42 | $23.00 | — |
| 2025-07-02 | 22.36 | $23.00 | 24200 |
| 2025-07-01 | 22.29 | $22.52 | 11300 |
| 2025-06-30 | 22.27 | $22.25 | 200 |
| 2025-06-27 | 22.28 | $22.25 | — |
| 2025-06-26 | 22.28 | $22.25 | 4444 |
| 2025-06-25 | 22.28 | $22.25 | — |
| 2025-06-24 | 22.28 | $22.25 | 1712 |
| 2025-06-23 | 22.27 | $22.25 | — |
| 2025-06-20 | 22.26 | $22.25 | 522 |
| 2025-06-18 | 22.25 | $22.25 | — |
| 2025-06-17 | 22.23 | $22.25 | 100 |
| 2025-06-16 | 22.21 | $22.25 | 3200 |
| 2025-06-13 | 22.18 | $22.25 | 200 |
| 2025-06-12 | 22.15 | $22.25 | 100 |
| 2025-06-11 | 22.11 | $22.25 | 100 |
| 2025-06-10 | 22.08 | $22.38 | 100 |
| 2025-06-09 | 22.03 | $22.38 | 600 |
| 2025-06-06 | 21.98 | $22.30 | 300 |
| 2025-06-05 | 21.94 | $22.49 | — |
| 2025-06-04 | 21.87 | $22.49 | 101 |
| 2025-06-03 | 21.79 | $22.49 | 100 |
| 2025-06-02 | 21.71 | $22.49 | 400 |
| 2025-05-30 | 21.63 | $22.00 | 709 |
| 2025-05-29 | 21.58 | $22.00 | 1000 |
| 2025-05-28 | 21.54 | $21.78 | — |
| 2025-05-27 | 21.51 | $21.78 | 77100 |
| 2025-05-23 | 21.48 | $21.22 | 800 |
| 2025-05-22 | 21.50 | $21.30 | — |
| 2025-05-21 | 21.52 | $21.30 | — |
| 2025-05-20 | 21.54 | $21.30 | 400 |
| 2025-05-19 | 21.55 | $21.20 | 1700 |
| 2025-05-16 | 21.57 | $21.55 | — |
| 2025-05-15 | 21.56 | $21.55 | 17200 |
| 2025-05-14 | 21.55 | $22.00 | 1019 |
| 2025-05-13 | 21.49 | $22.00 | 100 |
| 2025-05-12 | 21.43 | $22.00 | 907 |
| 2025-05-09 | 21.37 | $21.60 | 800 |
| 2025-05-08 | 21.35 | $21.46 | 1110 |
| 2025-05-07 | 21.35 | $21.58 | 100 |
| 2025-05-06 | 21.33 | $21.58 | — |
| 2025-05-05 | 21.32 | $21.58 | 300 |
| 2025-05-02 | 21.31 | $21.00 | — |
| 2025-05-01 | 21.37 | $21.00 | 500 |
| 2025-04-30 | 21.42 | $21.56 | 400 |
| 2025-04-29 | 21.43 | $21.00 | 15300 |
| 2025-04-28 | 21.49 | $21.58 | 3518 |
| 2025-04-25 | 21.50 | $21.63 | 100 |
| 2025-04-24 | 21.51 | $21.00 | 1446 |
| 2025-04-23 | 21.59 | $21.00 | 200 |
| 2025-04-22 | 21.67 | $21.00 | 19600 |
| 2025-04-21 | 21.75 | $21.25 | 1500 |
| 2025-04-17 | 21.81 | $21.07 | 300 |
| 2025-04-16 | 21.90 | $21.64 | 1100 |
| 2025-04-15 | 21.93 | $21.65 | — |
| 2025-04-14 | 21.97 | $21.65 | — |
| 2025-04-11 | 22.01 | $21.65 | 7325 |
| 2025-04-10 | 22.05 | $21.75 | 1143 |
| 2025-04-09 | 22.08 | $22.05 | — |
| 2025-04-08 | 22.09 | $22.05 | — |
| 2025-04-07 | 22.09 | $22.05 | — |
| 2025-04-04 | 22.10 | $22.05 | 100 |
| 2025-04-03 | 22.10 | $22.10 | 3100 |
| 2025-04-02 | 22.11 | $22.14 | 347 |
| 2025-04-01 | 22.11 | $22.14 | — |
| 2025-03-31 | 22.11 | $22.14 | — |
| 2025-03-28 | 22.11 | $22.14 | 1106 |
| 2025-03-27 | 22.11 | $22.00 | 1131 |
| 2025-03-26 | 22.13 | $22.00 | — |
| 2025-03-25 | 22.15 | $22.00 | 100 |
| 2025-03-24 | 22.17 | $22.00 | 500 |
| 2025-03-21 | 22.20 | $22.14 | 100 |
| 2025-03-20 | 22.22 | $22.14 | 100 |
| 2025-03-19 | 22.23 | $22.14 | 8600 |
| 2025-03-18 | 22.25 | $22.14 | 100 |
| 2025-03-17 | 22.27 | $22.18 | 100 |
| 2025-03-14 | 22.28 | $22.18 | 101 |
| 2025-03-13 | 22.30 | $22.19 | 600 |
| 2025-03-12 | 22.32 | $22.13 | 400 |
| 2025-03-11 | 22.34 | $22.00 | 11100 |
| 2025-03-10 | 22.38 | $22.25 | — |
| 2025-03-07 | 22.39 | $22.25 | — |
| 2025-03-06 | 22.40 | $22.25 | — |
| 2025-03-05 | 22.41 | $22.25 | 2700 |
| 2025-03-04 | 22.42 | $22.30 | 126 |
| 2025-03-03 | 22.42 | $22.49 | — |
| 2025-02-28 | 22.39 | $22.49 | — |
| 2025-02-27 | 22.37 | $22.49 | — |
| 2025-02-26 | 22.34 | $22.49 | — |
| 2025-02-25 | 22.30 | $22.49 | 200 |
| 2025-02-24 | 22.27 | $22.48 | — |
| 2025-02-21 | 22.23 | $22.48 | — |
| 2025-02-20 | 22.18 | $22.48 | — |
| 2025-02-19 | 22.13 | $22.48 | — |
| 2025-02-18 | 22.08 | $22.48 | — |
| 2025-02-14 | 22.02 | $22.48 | 400 |
| 2025-02-13 | 21.96 | $22.50 | 600 |
| 2025-02-12 | 21.89 | $22.26 | — |
| 2025-02-11 | 21.84 | $22.26 | 2201 |
| 2025-02-10 | 21.79 | $22.25 | 1600 |
| 2025-02-07 | 21.73 | $21.88 | 3200 |
| 2025-02-06 | 21.71 | $21.75 | 3200 |
| 2025-02-05 | 21.69 | $21.87 | — |
| 2025-02-04 | 21.67 | $21.87 | 500 |
| 2025-02-03 | 21.64 | $21.75 | — |
| 2025-01-31 | 21.62 | $21.75 | 100 |
| 2025-01-30 | 21.60 | $21.75 | 1930 |
| 2025-01-29 | 21.58 | $21.86 | 800 |
| 2025-01-28 | 21.54 | $21.60 | 100 |
| 2025-01-27 | 21.53 | $21.65 | 606 |
| 2025-01-24 | 21.51 | $21.61 | 506 |
| 2025-01-23 | 21.50 | $21.55 | 1800 |
| 2025-01-22 | 21.49 | $21.59 | 500 |
| 2025-01-21 | 21.48 | $21.60 | 400 |
| 2025-01-17 | 21.47 | $21.50 | 900 |
| 2025-01-16 | 21.47 | $21.64 | — |
| 2025-01-15 | 21.46 | $21.64 | 100 |
| 2025-01-14 | 21.44 | $21.60 | 4900 |
| 2025-01-13 | 21.43 | $21.39 | — |
| 2025-01-10 | 21.45 | $21.39 | — |
| 2025-01-08 | 21.46 | $21.39 | 1500 |
| 2025-01-07 | 21.47 | $21.50 | — |
| 2025-01-06 | 21.48 | $21.50 | 1100 |
| 2025-01-03 | 21.49 | $21.26 | — |
| 2025-01-02 | 21.52 | $21.26 | — |
| 2024-12-31 | 21.55 | $21.26 | — |
| 2024-12-30 | 21.59 | $21.26 | 400 |
| 2024-12-27 | 21.62 | $21.26 | 300 |
| 2024-12-26 | 21.66 | $21.60 | 7300 |
| 2024-12-24 | 21.67 | $21.57 | — |
| 2024-12-23 | 21.67 | $21.57 | 1000 |
| 2024-12-20 | 21.68 | $21.57 | 720 |
| 2024-12-19 | 21.69 | $21.88 | — |
| 2024-12-18 | 21.66 | $21.88 | 200 |
| 2024-12-17 | 21.63 | $21.57 | — |
| 2024-12-16 | 21.63 | $21.57 | 1100 |
| 2024-12-13 | 21.64 | $21.69 | — |
| 2024-12-12 | 21.63 | $21.69 | — |
| 2024-12-11 | 21.62 | $21.69 | — |
| 2024-12-10 | 21.61 | $21.69 | 1000 |
| 2024-12-09 | 21.61 | $21.60 | 10800 |
| 2024-12-06 | 21.61 | $21.85 | — |
| 2024-12-05 | 21.58 | $21.85 | 1000 |
| 2024-12-04 | 21.56 | $21.52 | 9600 |
| 2024-12-03 | 21.56 | $21.52 | 637 |
| 2024-12-02 | 21.57 | $21.79 | 1115 |
| 2024-11-29 | 21.54 | $21.56 | 1200 |
| 2024-11-27 | 21.54 | $21.50 | — |
| 2024-11-26 | 21.54 | $21.50 | 200 |
| 2024-11-25 | 21.54 | $21.60 | 337 |
| 2024-11-22 | 21.53 | $21.40 | 301 |
| 2024-11-21 | 21.54 | $21.00 | 900 |
| 2024-11-20 | 21.59 | $21.45 | 5000 |
| 2024-11-19 | 21.60 | $21.42 | 201 |
| 2024-11-18 | 21.61 | $22.24 | 7600 |
| 2024-11-15 | 21.54 | $21.54 | 902 |
| 2024-11-14 | 21.54 | $21.75 | 4200 |
| 2024-11-13 | 21.53 | $21.71 | 400 |
| 2024-11-12 | 21.51 | $21.66 | 500 |
| 2024-11-11 | 21.51 | $22.00 | 2300 |
| 2024-11-08 | 21.47 | $21.53 | 300 |
| 2024-11-07 | 21.47 | $21.36 | 300 |
| 2024-11-06 | 21.50 | $21.38 | 800 |
| 2024-11-05 | 21.53 | $21.35 | — |
| 2024-11-04 | 21.56 | $21.35 | — |
| 2024-11-01 | 21.60 | $21.35 | 1200 |
| 2024-10-31 | 21.64 | $21.35 | — |
| 2024-10-30 | 21.69 | $21.35 | 1900 |
| 2024-10-29 | 21.75 | $21.50 | — |
| 2024-10-28 | 21.79 | $21.50 | — |
| 2024-10-25 | 21.83 | $21.50 | 600 |
| 2024-10-24 | 21.88 | $21.35 | 403 |
| 2024-10-23 | 21.94 | $21.35 | 600 |
| 2024-10-22 | 22.00 | $21.70 | 300 |
| 2024-10-21 | 22.03 | $21.95 | — |
| 2024-10-18 | 22.03 | $21.95 | — |
| 2024-10-17 | 22.03 | $21.95 | — |
| 2024-10-16 | 22.02 | $21.95 | — |
| 2024-10-15 | 22.00 | $21.95 | — |
| 2024-10-14 | 21.99 | $21.95 | — |
| 2024-10-11 | 21.96 | $21.95 | — |
| 2024-10-10 | 21.94 | $21.95 | — |
| 2024-10-09 | 21.91 | $21.95 | 800 |
| 2024-10-08 | 21.87 | $22.24 | 2411 |
| 2024-10-07 | 21.81 | $22.50 | — |
| 2024-10-04 | 21.72 | $22.50 | — |
| 2024-10-03 | 21.62 | $22.50 | 1400 |
| 2024-10-02 | 21.52 | $22.15 | 2000 |
| 2024-10-01 | 21.44 | $22.11 | 400 |
| 2024-09-30 | 21.37 | $21.78 | — |
| 2024-09-27 | 21.32 | $21.78 | 300 |
| 2024-09-26 | 21.28 | $22.00 | 500 |
| 2024-09-25 | 21.21 | $21.32 | 330 |
| 2024-09-24 | 21.20 | $21.35 | 1100 |
| 2024-09-23 | 21.19 | $21.05 | — |
| 2024-09-20 | 21.22 | $21.05 | — |
| 2024-09-19 | 21.24 | $21.05 | 800 |
| 2024-09-18 | 21.27 | $21.02 | — |
| 2024-09-17 | 21.29 | $21.02 | 500 |
| 2024-09-16 | 21.32 | $21.00 | 200 |
| 2024-09-13 | 21.34 | $21.12 | — |
| 2024-09-12 | 21.35 | $21.12 | 1800 |
| 2024-09-11 | 21.36 | $21.50 | — |
| 2024-09-10 | 21.33 | $21.50 | — |
| 2024-09-09 | 21.30 | $21.50 | — |
| 2024-09-06 | 21.26 | $21.50 | — |
| 2024-09-05 | 21.23 | $21.50 | 5300 |
| 2024-09-04 | 21.19 | $21.31 | — |
| 2024-09-03 | 21.17 | $21.31 | — |
| 2024-08-30 | 21.15 | $21.31 | 2200 |
| 2024-08-29 | 21.13 | $21.25 | 2000 |
| 2024-08-28 | 21.12 | $21.40 | 325 |
| 2024-08-27 | 21.11 | $21.40 | 1123 |
| 2024-08-26 | 21.09 | $21.44 | — |
| 2024-08-23 | 21.07 | $21.44 | 200 |
| 2024-08-22 | 21.05 | $21.44 | 1100 |
| 2024-08-21 | 21.04 | $21.44 | 400 |
| 2024-08-20 | 21.03 | $20.51 | 1100 |
| 2024-08-19 | 21.11 | $20.51 | — |
| 2024-08-16 | 21.20 | $20.51 | — |
| 2024-08-15 | 21.29 | $20.51 | — |
| 2024-08-14 | 21.39 | $20.51 | 1300 |
| 2024-08-13 | 21.49 | $21.45 | 238 |
| 2024-08-12 | 21.51 | $21.01 | — |
| 2024-08-09 | 21.57 | $21.01 | 800 |
| 2024-08-08 | 21.64 | $21.06 | 7000 |
| 2024-08-07 | 21.70 | $21.10 | 400 |
| 2024-08-06 | 21.76 | $21.47 | — |
| 2024-08-05 | 21.79 | $21.47 | 600 |
| 2024-08-02 | 21.81 | $21.77 | 700 |
| 2024-08-01 | 21.81 | $22.00 | 2700 |
| 2024-07-31 | 21.78 | $22.00 | 3800 |
| 2024-07-30 | 21.74 | $21.84 | 100 |
| 2024-07-29 | 21.72 | $21.90 | 400 |
| 2024-07-26 | 21.70 | $21.98 | 300 |
| 2024-07-25 | 21.66 | $21.93 | 500 |
| 2024-07-24 | 21.63 | $21.60 | 1900 |
| 2024-07-23 | 21.63 | $21.74 | 100 |
| 2024-07-22 | 21.61 | $21.72 | 300 |
| 2024-07-19 | 21.60 | $21.72 | 400 |
| 2024-07-18 | 21.59 | $21.75 | 300 |
| 2024-07-17 | 21.57 | $21.52 | 1600 |
| 2024-07-16 | 21.57 | $21.88 | 1000 |
| 2024-07-15 | 21.53 | $21.70 | 1200 |
| 2024-07-12 | 21.52 | $21.62 | — |
| 2024-07-11 | 21.51 | $21.62 | 1300 |
| 2024-07-10 | 21.50 | $21.42 | 1500 |
| 2024-07-09 | 21.51 | $21.50 | — |
| 2024-07-08 | 21.51 | $21.50 | 1000 |
| 2024-07-05 | 21.52 | $21.42 | 700 |
| 2024-07-03 | 21.53 | $21.42 | 100 |
| 2024-07-02 | 21.54 | $21.41 | 500 |
| 2024-07-01 | 21.56 | $21.41 | 323 |
| 2024-06-28 | 21.57 | $21.55 | 1000 |
| 2024-06-27 | 21.57 | $21.65 | — |
| 2024-06-26 | 21.54 | $21.65 | — |
| 2024-06-25 | 21.52 | $21.65 | 300 |
| 2024-06-24 | 21.49 | $21.50 | 2000 |
| 2024-06-21 | 21.47 | $21.65 | 1100 |
| 2024-06-20 | 21.42 | $21.48 | 345 |
| 2024-06-18 | 21.39 | $21.45 | 400 |
| 2024-06-17 | 21.36 | $21.39 | — |
| 2024-06-14 | 21.33 | $21.39 | 2143 |
| 2024-06-13 | 21.29 | $21.80 | 1207 |
| 2024-06-12 | 21.21 | $21.35 | 1700 |
| 2024-06-11 | 21.16 | $21.90 | 704 |
| 2024-06-10 | 21.05 | $21.98 | 600 |
| 2024-06-07 | 20.93 | $21.24 | 1200 |
| 2024-06-06 | 20.88 | $21.20 | 600 |
| 2024-06-05 | 20.82 | $21.87 | 500 |
| 2024-06-04 | 20.69 | $22.00 | 600 |
| 2024-06-03 | 20.54 | $21.22 | 2200 |
| 2024-05-31 | 20.46 | $20.98 | 700 |
| 2024-05-30 | 20.40 | $20.35 | — |
| 2024-05-29 | 20.41 | $20.35 | 500 |
| 2024-05-28 | 20.42 | $21.10 | 1300 |
| 2024-05-24 | 20.36 | $20.35 | 1500 |
| 2024-05-23 | 20.38 | $20.43 | 300 |
| 2024-05-22 | 20.39 | $20.38 | 1545 |
| 2024-05-21 | 20.41 | $20.36 | 1033 |
| 2024-05-20 | 20.43 | $20.36 | 830 |
| 2024-05-17 | 20.46 | $20.29 | 200 |
| 2024-05-16 | 20.49 | $20.35 | 100 |
| 2024-05-15 | 20.52 | $20.48 | 2500 |
| 2024-05-14 | 20.54 | $20.20 | 200 |
| 2024-05-13 | 20.58 | $20.22 | 342 |
| 2024-05-10 | 20.63 | $20.17 | 100 |
| 2024-05-09 | 20.68 | $20.17 | — |
| 2024-05-08 | 20.73 | $20.17 | 500 |
| 2024-05-07 | 20.78 | $20.25 | — |
| 2024-05-06 | 20.83 | $20.25 | 1216 |
| 2024-05-03 | 20.88 | $20.40 | 500 |
| 2024-05-02 | 20.91 | $21.16 | — |
| 2024-05-01 | 20.87 | $21.16 | — |
| 2024-04-30 | 20.82 | $21.16 | — |
| 2024-04-29 | 20.77 | $21.16 | — |
| 2024-04-26 | 20.72 | $21.16 | — |
| 2024-04-25 | 20.67 | $21.16 | — |
| 2024-04-24 | 20.61 | $21.16 | — |
| 2024-04-23 | 20.56 | $21.16 | 600 |
| 2024-04-22 | 20.50 | $20.50 | — |
| 2024-04-19 | 20.51 | $20.50 | — |
| 2024-04-18 | 20.52 | $20.50 | — |
| 2024-04-17 | 20.53 | $20.50 | — |
| 2024-04-16 | 20.55 | $20.50 | — |
| 2024-04-15 | 20.57 | $20.50 | — |
| 2024-04-12 | 20.59 | $20.50 | 8500 |
| 2024-04-11 | 20.61 | $20.41 | — |
| 2024-04-10 | 20.65 | $20.41 | — |
| 2024-04-09 | 20.69 | $20.41 | 100 |
| 2024-04-08 | 20.74 | $20.50 | 4600 |
| 2024-04-05 | 20.78 | $20.51 | — |
| 2024-04-04 | 20.83 | $20.51 | — |
| 2024-04-03 | 20.88 | $20.51 | — |
| 2024-04-02 | 20.93 | $20.51 | — |
| 2024-04-01 | 20.99 | $20.51 | — |
| 2024-03-28 | 21.06 | $20.51 | 1700 |
| 2024-03-27 | 21.14 | $21.00 | — |
| 2024-03-26 | 21.17 | $21.00 | — |
| 2024-03-25 | 21.21 | $21.00 | — |
| 2024-03-22 | 21.26 | $21.00 | — |
| 2024-03-21 | 21.31 | $21.00 | — |
| 2024-03-20 | 21.36 | $21.00 | — |
| 2024-03-19 | 21.42 | $21.00 | — |
| 2024-03-18 | 21.48 | $21.00 | — |
| 2024-03-15 | 21.55 | $21.00 | — |
| 2024-03-14 | 21.63 | $21.00 | 5900 |
| 2024-03-13 | 21.72 | $21.50 | — |
| 2024-03-12 | 21.76 | $21.50 | 100 |
| 2024-03-11 | 21.81 | $21.50 | — |
| 2024-03-08 | 21.86 | $21.50 | 1200 |
| 2024-03-07 | 21.91 | $21.50 | — |
| 2024-03-06 | 21.98 | $21.50 | — |
| 2024-03-05 | 22.04 | $21.50 | — |
| 2024-03-04 | 22.12 | $21.50 | 400 |
| 2024-03-01 | 22.20 | $22.10 | — |
| 2024-02-29 | 22.22 | $22.10 | — |
| 2024-02-28 | 22.25 | $22.10 | — |
| 2024-02-27 | 22.28 | $22.10 | 6700 |
| 2024-02-26 | 22.31 | $21.76 | 229 |
| 2024-02-23 | 22.38 | $22.00 | 600 |
| 2024-02-22 | 22.42 | $22.10 | 3700 |
| 2024-02-21 | 22.46 | $22.00 | 800 |
| 2024-02-20 | 22.52 | $22.00 | 529 |
| 2024-02-16 | 22.57 | $22.50 | 100 |
| 2024-02-15 | 22.58 | $22.70 | — |
| 2024-02-14 | 22.57 | $22.70 | 1500 |
| 2024-02-13 | 22.55 | $22.25 | 2311 |
| 2024-02-12 | 22.59 | $22.40 | 611 |
| 2024-02-09 | 22.60 | $22.50 | 400 |
| 2024-02-08 | 22.61 | $22.55 | — |
| 2024-02-07 | 22.62 | $22.55 | 4500 |
| 2024-02-06 | 22.62 | $22.75 | — |
| 2024-02-05 | 22.61 | $22.75 | — |
| 2024-02-02 | 22.59 | $22.75 | 100 |
| 2024-02-01 | 22.57 | $22.65 | 600 |
| 2024-01-31 | 22.55 | $22.53 | 8900 |
| 2024-01-30 | 22.55 | $22.61 | 800 |
| 2024-01-29 | 22.54 | $22.60 | — |
| 2024-01-26 | 22.53 | $22.60 | 800 |
| 2024-01-25 | 22.52 | $22.56 | — |
| 2024-01-24 | 22.51 | $22.56 | 2023 |
| 2024-01-23 | 22.49 | $22.53 | 3800 |
| 2024-01-22 | 22.47 | $22.51 | 500 |
| 2024-01-19 | 22.44 | $22.52 | 1700 |
| 2024-01-18 | 22.41 | $22.51 | — |
| 2024-01-17 | 22.37 | $22.51 | 200 |
| 2024-01-16 | 22.33 | $22.75 | 935 |
| 2024-01-12 | 22.26 | $22.62 | 700 |
| 2024-01-11 | 22.20 | $22.57 | 700 |
| 2024-01-10 | 22.13 | $22.50 | 838 |
| 2024-01-09 | 22.05 | $22.45 | — |
| 2024-01-08 | 21.98 | $22.45 | 1600 |
| 2024-01-05 | 21.89 | $22.35 | — |
| 2024-01-04 | 21.80 | $22.35 | 200 |
| 2024-01-03 | 21.70 | $22.26 | 3100 |
| 2024-01-02 | 21.59 | $22.26 | 200 |
| 2023-12-29 | 21.48 | $22.55 | — |
| 2023-12-28 | 21.33 | $22.55 | 1800 |
| 2023-12-27 | 21.17 | $22.50 | 11400 |
| 2023-12-26 | 21.00 | $21.25 | — |
| 2023-12-22 | 20.94 | $21.25 | — |
| 2023-12-21 | 20.88 | $21.25 | 7939 |
| 2023-12-20 | 20.81 | $21.00 | 2400 |
| 2023-12-19 | 20.76 | $21.74 | 400 |
| 2023-12-18 | 20.63 | $21.75 | 100 |
| 2023-12-15 | 20.49 | $21.04 | 301 |
| 2023-12-14 | 20.42 | $21.50 | 900 |
| 2023-12-13 | 20.29 | $21.20 | 400 |
| 2023-12-12 | 20.19 | $20.27 | 1130 |
| 2023-12-11 | 20.17 | $21.00 | 3900 |
| 2023-12-08 | 20.07 | $20.27 | 200 |
| 2023-12-07 | 20.05 | $20.00 | 1000 |
| 2023-12-06 | 20.04 | $20.00 | 1100 |
| 2023-12-05 | 20.04 | $20.25 | — |
| 2023-12-04 | 20.01 | $20.25 | — |
| 2023-12-01 | 19.98 | $20.25 | — |
| 2023-11-30 | 19.94 | $20.25 | 544 |
| 2023-11-29 | 19.90 | $19.90 | — |
| 2023-11-28 | 19.88 | $19.90 | — |
| 2023-11-27 | 19.87 | $19.90 | 540 |
| 2023-11-24 | 19.85 | $19.50 | 544 |
| 2023-11-22 | 19.86 | $20.20 | — |
| 2023-11-21 | 19.80 | $20.20 | — |
| 2023-11-20 | 19.74 | $20.20 | 9300 |
| 2023-11-17 | 19.67 | $19.96 | 801 |
| 2023-11-16 | 19.63 | $19.96 | 1609 |
| 2023-11-15 | 19.57 | $19.96 | — |
| 2023-11-14 | 19.52 | $19.96 | 4907 |
| 2023-11-13 | 19.46 | $19.70 | — |
| 2023-11-10 | 19.42 | $19.70 | — |
| 2023-11-09 | 19.38 | $19.70 | — |
| 2023-11-08 | 19.34 | $19.70 | 100 |
| 2023-11-07 | 19.29 | $19.70 | 600 |
| 2023-11-06 | 19.24 | $19.88 | 300 |
| 2023-11-03 | 19.18 | $19.31 | 14608 |
| 2023-11-02 | 19.16 | $19.55 | 2920 |
| 2023-11-01 | 19.12 | $19.25 | 1836 |
| 2023-10-31 | 19.10 | $19.05 | 1800 |
| 2023-10-30 | 19.11 | $19.15 | 1206 |
| 2023-10-27 | 19.10 | $19.00 | — |
| 2023-10-26 | 19.11 | $19.00 | — |
| 2023-10-25 | 19.12 | $19.00 | 900 |
| 2023-10-24 | 19.13 | $19.18 | — |
| 2023-10-23 | 19.12 | $19.18 | — |
| 2023-10-20 | 19.12 | $19.18 | — |
| 2023-10-19 | 19.11 | $19.18 | — |
| 2023-10-18 | 19.11 | $19.18 | 105 |
| 2023-10-17 | 19.10 | $19.18 | 2500 |
| 2023-10-16 | 19.10 | $19.11 | 1430 |
| 2023-10-13 | 19.11 | $19.10 | 200 |
| 2023-10-12 | 19.12 | $19.10 | 10435 |
| 2023-10-11 | 19.13 | $19.10 | 2900 |
| 2023-10-10 | 19.14 | $19.10 | — |
| 2023-10-09 | 19.16 | $19.10 | — |
| 2023-10-06 | 19.18 | $19.10 | 700 |
| 2023-10-05 | 19.20 | $19.01 | — |
| 2023-10-04 | 19.23 | $19.01 | 200 |
| 2023-10-03 | 19.27 | $19.01 | 1110 |
| 2023-10-02 | 19.31 | $19.04 | 1830 |
| 2023-09-29 | 19.35 | $19.02 | 600 |
| 2023-09-28 | 19.40 | $19.15 | 400 |
| 2023-09-27 | 19.44 | $19.18 | — |
| 2023-09-26 | 19.48 | $19.18 | 300 |
| 2023-09-25 | 19.52 | $19.19 | 200 |
| 2023-09-22 | 19.56 | $19.38 | — |
| 2023-09-21 | 19.59 | $19.38 | 1108 |
| 2023-09-20 | 19.61 | $19.43 | — |
| 2023-09-19 | 19.64 | $19.43 | — |
| 2023-09-18 | 19.66 | $19.43 | — |
| 2023-09-15 | 19.69 | $19.43 | 1000 |
| 2023-09-14 | 19.72 | $19.70 | 10100 |
| 2023-09-13 | 19.72 | $19.55 | — |
| 2023-09-12 | 19.75 | $19.55 | 3900 |
| 2023-09-11 | 19.77 | $19.75 | 1100 |
| 2023-09-08 | 19.78 | $19.80 | — |
| 2023-09-07 | 19.79 | $19.80 | 1500 |
| 2023-09-06 | 19.79 | $19.77 | 1400 |
| 2023-09-05 | 19.80 | $19.77 | — |
| 2023-09-01 | 19.81 | $19.77 | — |
| 2023-08-31 | 19.83 | $19.77 | 508 |
| 2023-08-30 | 19.84 | $19.80 | — |
| 2023-08-29 | 19.85 | $19.80 | 13400 |
| 2023-08-28 | 19.86 | $19.81 | 12742 |
| 2023-08-25 | 19.87 | $19.61 | — |
| 2023-08-24 | 19.89 | $19.61 | — |
| 2023-08-23 | 19.92 | $19.61 | — |
| 2023-08-22 | 19.94 | $19.61 | 3000 |
| 2023-08-21 | 19.96 | $19.67 | 100 |
| 2023-08-18 | 19.97 | $20.15 | — |
| 2023-08-17 | 19.94 | $20.15 | 500 |
| 2023-08-16 | 19.89 | $19.76 | 900 |
| 2023-08-15 | 19.88 | $20.15 | — |
| 2023-08-14 | 19.83 | $20.15 | — |
| 2023-08-11 | 19.77 | $20.15 | — |
| 2023-08-10 | 19.70 | $20.15 | — |
| 2023-08-09 | 19.63 | $20.15 | 100 |
| 2023-08-08 | 19.54 | $20.00 | 16500 |
| 2023-08-07 | 19.46 | $20.00 | 100 |
| 2023-08-04 | 19.37 | $20.18 | 7000 |
| 2023-08-03 | 19.24 | $20.12 | 2900 |
| 2023-08-02 | 19.12 | $19.50 | — |
| 2023-08-01 | 19.04 | $19.50 | 700 |
| 2023-07-31 | 18.95 | $19.27 | — |
| 2023-07-28 | 18.89 | $19.27 | 2200 |
| 2023-07-27 | 18.81 | $19.50 | — |
| 2023-07-26 | 18.71 | $19.50 | 200 |
| 2023-07-25 | 18.60 | $19.25 | 300 |
| 2023-07-24 | 18.51 | $19.25 | — |
| 2023-07-21 | 18.41 | $19.25 | 6633 |
| 2023-07-20 | 18.31 | $18.90 | — |
| 2023-07-19 | 18.23 | $18.90 | — |
| 2023-07-18 | 18.15 | $18.90 | 1648 |
| 2023-07-17 | 18.08 | $18.65 | 130 |
| 2023-07-14 | 18.02 | $18.65 | 100 |
| 2023-07-13 | 17.96 | $18.50 | 100 |
| 2023-07-12 | 17.92 | $17.75 | — |
| 2023-07-11 | 17.95 | $17.75 | — |
| 2023-07-10 | 17.99 | $17.75 | — |
| 2023-07-07 | 18.02 | $17.75 | 640 |
| 2023-07-06 | 18.06 | $17.79 | 2001 |
| 2023-07-05 | 18.10 | $17.79 | 3005 |
| 2023-07-03 | 18.14 | $18.00 | — |
| 2023-06-30 | 18.15 | $18.00 | 2200 |
| 2023-06-29 | 18.17 | $18.01 | 730 |
| 2023-06-28 | 18.19 | $18.02 | — |
| 2023-06-27 | 18.21 | $18.02 | — |
| 2023-06-26 | 18.23 | $18.02 | — |
| 2023-06-23 | 18.26 | $18.02 | — |
| 2023-06-22 | 18.29 | $18.02 | 246 |
| 2023-06-21 | 18.33 | $18.05 | 500 |
| 2023-06-20 | 18.38 | $18.50 | — |
| 2023-06-16 | 18.38 | $18.50 | — |
| 2023-06-15 | 18.38 | $18.50 | 1500 |
| 2023-06-14 | 18.39 | $18.40 | — |
| 2023-06-13 | 18.41 | $18.40 | — |
| 2023-06-12 | 18.44 | $18.40 | — |
| 2023-06-09 | 18.46 | $18.40 | 200 |
| 2023-06-08 | 18.49 | $17.95 | — |
| 2023-06-07 | 18.57 | $17.95 | 1630 |
| 2023-06-06 | 18.65 | $18.65 | 200 |
| 2023-06-05 | 18.66 | $17.99 | — |
| 2023-06-02 | 18.74 | $17.99 | — |
| 2023-06-01 | 18.83 | $17.99 | — |
| 2023-05-31 | 18.92 | $17.99 | — |
| 2023-05-30 | 19.02 | $17.99 | 1300 |
| 2023-05-26 | 19.11 | $19.33 | — |
| 2023-05-25 | 19.08 | $19.33 | — |
| 2023-05-24 | 19.03 | $19.33 | — |
| 2023-05-23 | 18.98 | $19.33 | — |
| 2023-05-22 | 18.93 | $19.33 | 600 |
| 2023-05-19 | 18.86 | $18.98 | — |
| 2023-05-18 | 18.83 | $18.98 | — |
| 2023-05-17 | 18.78 | $18.98 | — |
| 2023-05-16 | 18.73 | $18.98 | — |
| 2023-05-15 | 18.67 | $18.98 | — |
| 2023-05-12 | 18.61 | $18.98 | — |
| 2023-05-11 | 18.53 | $18.98 | — |
| 2023-05-10 | 18.45 | $18.98 | — |
| 2023-05-09 | 18.37 | $18.98 | 100 |
| 2023-05-08 | 18.27 | $18.18 | 1400 |
| 2023-05-05 | 18.25 | $19.68 | 100 |
| 2023-05-04 | 18.07 | $18.75 | — |
| 2023-05-03 | 17.98 | $18.75 | 200 |
| 2023-05-02 | 17.87 | $18.73 | — |
| 2023-05-01 | 17.76 | $18.73 | 100 |
| 2023-04-28 | 17.65 | $18.00 | — |
| 2023-04-27 | 17.61 | $18.00 | — |
| 2023-04-26 | 17.56 | $18.00 | 2200 |
| 2023-04-25 | 17.51 | $17.75 | 1500 |
| 2023-04-24 | 17.49 | $17.85 | 200 |
| 2023-04-21 | 17.46 | $17.50 | 600 |
| 2023-04-20 | 17.46 | $17.50 | — |
| 2023-04-19 | 17.46 | $17.50 | — |
| 2023-04-18 | 17.47 | $17.50 | — |
| 2023-04-17 | 17.47 | $17.50 | — |
| 2023-04-14 | 17.49 | $17.50 | — |
| 2023-04-13 | 17.50 | $17.50 | 200 |
| 2023-04-12 | 17.52 | $17.34 | — |
| 2023-04-11 | 17.55 | $17.34 | 14300 |
| 2023-04-10 | 17.60 | $17.25 | 31100 |
| 2023-04-06 | 17.67 | $17.31 | — |
| 2023-04-05 | 17.75 | $17.31 | — |
| 2023-04-04 | 17.83 | $17.31 | — |
| 2023-04-03 | 17.93 | $17.31 | — |
| 2023-03-31 | 18.04 | $17.31 | 916 |
| 2023-03-30 | 18.17 | $17.90 | — |
| 2023-03-29 | 18.25 | $17.90 | 100 |
| 2023-03-28 | 18.33 | $17.90 | 811 |
| 2023-03-27 | 18.43 | $17.99 | 100 |
| 2023-03-24 | 18.52 | $17.50 | 2500 |
| 2023-03-23 | 18.67 | $17.51 | — |
| 2023-03-22 | 18.83 | $17.51 | 13335 |
| 2023-03-21 | 19.00 | $18.50 | 15500 |
| 2023-03-20 | 19.07 | $18.00 | — |
| 2023-03-17 | 19.20 | $18.00 | — |
| 2023-03-16 | 19.34 | $18.00 | 1705 |
| 2023-03-15 | 19.49 | $18.51 | — |
| 2023-03-14 | 19.59 | $18.51 | 740 |
| 2023-03-13 | 19.70 | $19.70 | 500 |
| 2023-03-10 | 19.68 | $19.75 | 600 |
| 2023-03-09 | 19.66 | $19.30 | 319 |
| 2023-03-08 | 19.68 | $19.95 | — |
| 2023-03-07 | 19.64 | $19.95 | — |
| 2023-03-06 | 19.58 | $19.95 | — |
| 2023-03-03 | 19.52 | $19.95 | — |
| 2023-03-02 | 19.46 | $19.95 | — |
| 2023-03-01 | 19.39 | $19.95 | 310 |
| 2023-02-28 | 19.31 | $19.56 | 1149 |
| 2023-02-27 | 19.26 | $19.32 | 1049 |
| 2023-02-24 | 19.23 | $19.45 | — |
| 2023-02-23 | 19.18 | $19.45 | — |
| 2023-02-22 | 19.12 | $19.45 | — |
| 2023-02-21 | 19.06 | $19.45 | 100 |
| 2023-02-17 | 18.99 | $19.50 | 400 |
| 2023-02-16 | 18.92 | $19.50 | — |
| 2023-02-15 | 18.83 | $19.50 | 1602 |
| 2023-02-14 | 18.74 | $19.45 | 2601 |
| 2023-02-13 | 18.65 | $19.03 | — |
| 2023-02-10 | 18.59 | $19.03 | 637 |
| 2023-02-09 | 18.54 | $18.90 | — |
| 2023-02-08 | 18.49 | $18.90 | — |
| 2023-02-07 | 18.44 | $18.90 | 36900 |
| 2023-02-06 | 18.38 | $18.76 | 3401 |
| 2023-02-03 | 18.34 | $18.60 | 100 |
| 2023-02-02 | 18.32 | $18.50 | — |
| 2023-02-01 | 18.30 | $18.50 | — |
| 2023-01-31 | 18.29 | $18.50 | — |
| 2023-01-30 | 18.27 | $18.50 | 745 |
| 2023-01-27 | 18.25 | $18.04 | — |
| 2023-01-26 | 18.28 | $18.04 | 200 |
| 2023-01-25 | 18.30 | $18.25 | 200 |
| 2023-01-24 | 18.31 | $18.50 | 2300 |
| 2023-01-23 | 18.29 | $18.11 | — |
| 2023-01-20 | 18.30 | $18.11 | — |
| 2023-01-19 | 18.31 | $18.11 | 400 |
| 2023-01-18 | 18.32 | $18.25 | — |
| 2023-01-17 | 18.32 | $18.25 | — |
| 2023-01-13 | 18.31 | $18.25 | 2900 |
| 2023-01-12 | 18.31 | $18.25 | 200 |
| 2023-01-11 | 18.31 | $18.50 | — |
| 2023-01-10 | 18.28 | $18.50 | — |
| 2023-01-09 | 18.26 | $18.50 | — |
| 2023-01-06 | 18.24 | $18.50 | — |
| 2023-01-05 | 18.22 | $18.50 | — |
| 2023-01-04 | 18.20 | $18.50 | 400 |
| 2023-01-03 | 18.18 | $18.50 | — |
| 2022-12-30 | 18.16 | $18.50 | 800 |
| 2022-12-29 | 18.14 | $18.08 | — |
| 2022-12-28 | 18.15 | $18.08 | 1300 |
| 2022-12-27 | 18.17 | $18.00 | — |
| 2022-12-23 | 18.20 | $18.00 | 101 |
| 2022-12-22 | 18.23 | $17.76 | — |
| 2022-12-21 | 18.28 | $17.76 | — |
| 2022-12-20 | 18.33 | $17.76 | 100 |
| 2022-12-19 | 18.38 | $17.76 | 2400 |
| 2022-12-16 | 18.44 | $18.30 | 500 |
| 2022-12-15 | 18.44 | $17.80 | 2800 |
| 2022-12-14 | 18.50 | $18.88 | 200 |
| 2022-12-13 | 18.45 | $18.30 | 1800 |
| 2022-12-12 | 18.45 | $19.01 | 714 |
| 2022-12-09 | 18.38 | $18.57 | 100 |
| 2022-12-08 | 18.35 | $18.75 | — |
| 2022-12-07 | 18.30 | $18.75 | — |
| 2022-12-06 | 18.25 | $18.75 | — |
| 2022-12-05 | 18.19 | $18.75 | 100 |
| 2022-12-02 | 18.13 | $18.25 | — |
| 2022-12-01 | 18.12 | $18.25 | 900 |
| 2022-11-30 | 18.10 | $18.18 | 300 |
| 2022-11-29 | 18.09 | $18.03 | — |
| 2022-11-28 | 18.08 | $18.03 | 200 |
| 2022-11-25 | 18.08 | $17.95 | 100 |
| 2022-11-23 | 18.08 | $17.81 | 207 |
| 2022-11-22 | 18.10 | $18.23 | — |
| 2022-11-21 | 18.07 | $18.23 | 100 |
| 2022-11-18 | 18.05 | $18.24 | 1100 |
| 2022-11-17 | 18.01 | $18.23 | 300 |
| 2022-11-16 | 17.98 | $18.20 | — |
| 2022-11-15 | 17.94 | $18.20 | 100 |
| 2022-11-14 | 17.90 | $18.19 | — |
| 2022-11-11 | 17.86 | $18.19 | — |
| 2022-11-10 | 17.81 | $18.19 | 1300 |
| 2022-11-09 | 17.76 | $18.01 | — |
| 2022-11-08 | 17.72 | $18.01 | — |
| 2022-11-07 | 17.68 | $18.01 | 800 |
| 2022-11-04 | 17.64 | $17.88 | 600 |
| 2022-11-03 | 17.61 | $17.85 | — |
| 2022-11-02 | 17.58 | $17.55 | 1300 |
| 2022-11-01 | 17.58 | $17.42 | 1000 |
| 2022-10-31 | 17.59 | $17.50 | 713 |
| 2022-10-28 | 17.60 | $17.96 | 500 |
| 2022-10-27 | 17.56 | $17.91 | 1600 |
| 2022-10-26 | 17.52 | $17.75 | — |
| 2022-10-25 | 17.49 | $17.75 | 200 |
| 2022-10-24 | 17.47 | $17.50 | — |
| 2022-10-21 | 17.48 | $17.50 | — |
| 2022-10-20 | 17.49 | $17.50 | — |
| 2022-10-19 | 17.51 | $17.50 | — |
| 2022-10-18 | 17.54 | $17.50 | — |
| 2022-10-17 | 17.58 | $17.50 | 100 |
| 2022-10-14 | 17.62 | $17.40 | 6101 |
| 2022-10-13 | 17.68 | $17.20 | — |
| 2022-10-12 | 17.77 | $17.20 | 900 |
| 2022-10-11 | 17.87 | $17.40 | — |
| 2022-10-10 | 17.96 | $17.40 | 600 |
| 2022-10-07 | 18.06 | $17.70 | — |
| 2022-10-06 | 18.14 | $17.70 | — |
| 2022-10-05 | 18.22 | $17.70 | 131 |
| 2022-10-04 | 18.32 | $17.40 | — |
| 2022-10-03 | 18.45 | $17.40 | — |
| 2022-09-30 | 18.59 | $17.40 | — |
| 2022-09-29 | 18.73 | $17.40 | 2948 |
| 2022-09-28 | 18.89 | $17.55 | 400 |
| 2022-09-27 | 19.04 | $18.75 | 400 |
| 2022-09-26 | 19.07 | $18.80 | — |
| 2022-09-23 | 19.10 | $18.80 | 200 |
| 2022-09-22 | 19.13 | $18.76 | 1300 |
| 2022-09-21 | 19.16 | $19.01 | 300 |
| 2022-09-20 | 19.18 | $18.80 | — |
| 2022-09-19 | 19.21 | $18.80 | 1916 |
| 2022-09-16 | 19.25 | $19.39 | — |
| 2022-09-15 | 19.23 | $19.39 | — |
| 2022-09-14 | 19.21 | $19.39 | — |
| 2022-09-13 | 19.20 | $19.39 | — |
| 2022-09-12 | 19.18 | $19.39 | — |
| 2022-09-09 | 19.17 | $19.39 | — |
| 2022-09-08 | 19.16 | $19.39 | — |
| 2022-09-07 | 19.15 | $19.39 | 200 |
| 2022-09-06 | 19.14 | $19.00 | — |
| 2022-09-02 | 19.16 | $19.00 | — |
| 2022-09-01 | 19.19 | $19.00 | 100 |
| 2022-08-31 | 19.23 | $18.96 | — |
| 2022-08-30 | 19.26 | $18.96 | — |
| 2022-08-29 | 19.30 | $18.96 | 800 |
| 2022-08-26 | 19.33 | $19.01 | — |
| 2022-08-25 | 19.36 | $19.01 | — |
| 2022-08-24 | 19.39 | $19.01 | 700 |
| 2022-08-23 | 19.42 | $19.31 | — |
| 2022-08-22 | 19.41 | $19.31 | — |
| 2022-08-19 | 19.41 | $19.31 | — |
| 2022-08-18 | 19.41 | $19.31 | — |
| 2022-08-17 | 19.40 | $19.51 | 1300 |
| 2022-08-16 | 19.37 | $19.74 | 1500 |
| 2022-08-15 | 19.32 | $19.72 | 100 |
| 2022-08-12 | 19.27 | $20.00 | 5600 |
| 2022-08-11 | 19.18 | $19.45 | — |
| 2022-08-10 | 19.15 | $19.45 | 100 |
| 2022-08-09 | 19.11 | $19.45 | — |
| 2022-08-08 | 19.07 | $19.45 | — |
| 2022-08-05 | 19.03 | $19.45 | 4100 |
| 2022-08-04 | 18.98 | $19.07 | 700 |
| 2022-08-03 | 18.97 | $19.10 | 401 |
| 2022-08-02 | 18.96 | $18.97 | 200 |
| 2022-08-01 | 18.96 | $18.85 | — |
| 2022-07-29 | 18.98 | $18.85 | 1328 |
| 2022-07-28 | 18.99 | $18.85 | 1100 |
| 2022-07-27 | 19.01 | $19.00 | 200 |
| 2022-07-26 | 19.01 | $18.95 | — |
| 2022-07-25 | 19.01 | $18.95 | — |
| 2022-07-22 | 19.02 | $18.95 | 600 |
| 2022-07-21 | 19.02 | $19.06 | — |
| 2022-07-20 | 19.02 | $19.06 | 200 |
| 2022-07-19 | 19.01 | $19.75 | 825 |
| 2022-07-18 | 18.94 | $18.35 | 3625 |
| 2022-07-15 | 19.00 | $19.00 | — |
| 2022-07-14 | 19.00 | $19.00 | — |
| 2022-07-13 | 19.00 | $19.00 | — |
| 2022-07-12 | 19.01 | $19.00 | — |
| 2022-07-11 | 19.02 | $19.00 | — |
| 2022-07-08 | 19.04 | $19.00 | — |
| 2022-07-07 | 19.06 | $19.00 | — |
| 2022-07-06 | 19.08 | $19.00 | — |
| 2022-07-05 | 19.10 | $19.00 | — |
| 2022-07-01 | 19.13 | $19.00 | — |
| 2022-06-30 | 19.15 | $19.00 | — |
| 2022-06-29 | 19.17 | $19.00 | 200 |
| 2022-06-28 | 19.20 | $19.00 | 200 |
| 2022-06-27 | 19.22 | $19.00 | 2600 |
| 2022-06-24 | 19.25 | $19.00 | — |
| 2022-06-23 | 19.28 | $19.00 | — |
| 2022-06-22 | 19.31 | $19.00 | — |
| 2022-06-21 | 19.34 | $19.00 | 800 |
| 2022-06-17 | 19.37 | $19.10 | — |
| 2022-06-16 | 19.39 | $19.10 | — |
| 2022-06-15 | 19.41 | $19.10 | — |
| 2022-06-14 | 19.43 | $19.10 | 1000 |
| 2022-06-13 | 19.45 | $20.00 | — |
| 2022-06-10 | 19.38 | $20.00 | — |
| 2022-06-09 | 19.31 | $20.00 | — |
| 2022-06-08 | 19.23 | $20.00 | 116 |
| 2022-06-07 | 19.17 | $19.12 | — |
| 2022-06-06 | 19.21 | $19.12 | — |
| 2022-06-03 | 19.27 | $19.12 | — |
| 2022-06-02 | 19.34 | $19.12 | — |
| 2022-06-01 | 19.43 | $19.12 | — |
| 2022-05-31 | 19.54 | $19.12 | 221 |
| 2022-05-27 | 19.66 | $19.50 | 416 |
| 2022-05-26 | 19.76 | $19.11 | 230 |
| 2022-05-25 | 19.91 | $19.11 | — |
| 2022-05-24 | 20.08 | $19.11 | — |
| 2022-05-23 | 20.26 | $19.11 | — |
| 2022-05-20 | 20.45 | $19.11 | — |
| 2022-05-19 | 20.66 | $19.11 | — |
| 2022-05-18 | 20.88 | $19.11 | 300 |
| 2022-05-17 | 21.12 | $19.11 | — |
| 2022-05-16 | 21.37 | $19.11 | 400 |
| 2022-05-13 | 21.64 | $19.01 | 800 |
| 2022-05-12 | 21.93 | $20.00 | 1500 |
| 2022-05-11 | 22.14 | $20.00 | 1400 |
| 2022-05-10 | 22.35 | $21.60 | 9800 |
| 2022-05-09 | 22.42 | $22.74 | 500 |
| 2022-05-06 | 22.37 | $22.74 | — |
| 2022-05-05 | 22.33 | $22.74 | — |
| 2022-05-04 | 22.28 | $22.74 | 200 |
| 2022-05-03 | 22.23 | $22.74 | — |
| 2022-05-02 | 22.18 | $22.74 | 900 |
| 2022-04-29 | 22.13 | $21.90 | 337 |
| 2022-04-28 | 22.16 | $22.13 | — |
| 2022-04-27 | 22.17 | $22.13 | 600 |
| 2022-04-26 | 22.18 | $22.00 | 6444 |
| 2022-04-25 | 22.22 | $22.20 | — |
| 2022-04-22 | 22.23 | $22.20 | — |
| 2022-04-21 | 22.24 | $22.20 | 1400 |
| 2022-04-20 | 22.26 | $22.10 | — |
| 2022-04-19 | 22.29 | $22.10 | — |
| 2022-04-18 | 22.32 | $22.10 | 300 |
| 2022-04-14 | 22.36 | $22.10 | — |
| 2022-04-13 | 22.40 | $22.10 | — |
| 2022-04-12 | 22.44 | $22.10 | 2300 |
| 2022-04-11 | 22.48 | $22.15 | — |
| 2022-04-08 | 22.52 | $22.15 | 800 |
| 2022-04-07 | 22.56 | $22.16 | 2000 |
| 2022-04-06 | 22.61 | $22.52 | — |
| 2022-04-05 | 22.62 | $22.52 | 100 |
| 2022-04-04 | 22.62 | $22.60 | — |
| 2022-04-01 | 22.63 | $22.60 | — |
| 2022-03-31 | 22.63 | $22.60 | 400 |
| 2022-03-30 | 22.63 | $22.60 | — |
| 2022-03-29 | 22.63 | $22.60 | 602 |
| 2022-03-28 | 22.63 | $22.65 | — |
| 2022-03-25 | 22.63 | $22.65 | 300 |
| 2022-03-24 | 22.63 | $22.65 | — |
| 2022-03-23 | 22.63 | $22.65 | — |
| 2022-03-22 | 22.63 | $22.65 | 1800 |
| 2022-03-21 | 22.63 | $22.65 | — |
| 2022-03-18 | 22.63 | $22.65 | 2600 |
| 2022-03-17 | 22.63 | $22.70 | — |
| 2022-03-16 | 22.63 | $22.70 | 200 |
| 2022-03-15 | 22.63 | $22.60 | 2000 |
| 2022-03-14 | 22.64 | $22.60 | 400 |
| 2022-03-11 | 22.64 | $22.60 | 2300 |
| 2022-03-10 | 22.65 | $22.50 | — |
| 2022-03-09 | 22.66 | $22.50 | — |
| 2022-03-08 | 22.67 | $22.50 | 3220 |
| 2022-03-07 | 22.68 | $22.65 | 400 |
| 2022-03-04 | 22.68 | $22.66 | — |
| 2022-03-03 | 22.67 | $22.66 | — |
| 2022-03-02 | 22.66 | $22.66 | 100 |
| 2022-03-01 | 22.65 | $22.75 | — |
| 2022-02-28 | 22.63 | $22.75 | 6000 |
| 2022-02-25 | 22.60 | $23.00 | 300 |
| 2022-02-24 | 22.55 | $22.16 | 200 |
| 2022-02-23 | 22.58 | $22.69 | 3400 |
| 2022-02-22 | 22.56 | $23.04 | 410 |
| 2022-02-18 | 22.50 | $22.66 | — |
| 2022-02-17 | 22.47 | $22.66 | 503 |
| 2022-02-16 | 22.45 | $23.49 | 5625 |
| 2022-02-15 | 22.34 | $22.44 | 2100 |
| 2022-02-14 | 22.34 | $22.60 | 101 |
| 2022-02-11 | 22.31 | $22.31 | 1000 |
| 2022-02-10 | 22.32 | $22.25 | 2600 |
| 2022-02-09 | 22.33 | $22.36 | 200 |
| 2022-02-08 | 22.33 | $22.25 | — |
| 2022-02-07 | 22.34 | $22.25 | 100 |
| 2022-02-04 | 22.35 | $22.38 | 3800 |
| 2022-02-03 | 22.35 | $22.35 | 1000 |
| 2022-02-02 | 22.34 | $22.31 | 6400 |
| 2022-02-01 | 22.32 | $22.22 | 9700 |
| 2022-01-31 | 22.31 | $22.09 | 3200 |
| 2022-01-28 | 22.31 | $22.13 | 24600 |
| 2022-01-27 | 22.29 | $22.22 | 15500 |
| 2022-01-26 | 22.26 | $22.51 | 200 |
| 2022-01-25 | 22.19 | $22.50 | 8000 |
| 2022-01-24 | 22.11 | $22.52 | — |
| 2022-01-21 | 22.02 | $22.52 | 401 |
| 2022-01-20 | 21.93 | $22.51 | 2100 |
| 2022-01-19 | 21.82 | $22.58 | — |
| 2022-01-18 | 21.70 | $22.58 | 400 |
| 2022-01-14 | 21.57 | $22.55 | 2430 |
| 2022-01-13 | 21.43 | $22.45 | 5824 |
| 2022-01-12 | 21.29 | $22.36 | 600 |
| 2022-01-11 | 21.14 | $22.00 | 9200 |
| 2022-01-10 | 21.03 | $22.24 | 10739 |
| 2022-01-07 | 20.88 | $22.02 | 500 |
| 2022-01-06 | 20.75 | $21.39 | 1000 |
| 2022-01-05 | 20.67 | $21.14 | 10730 |
| 2022-01-04 | 20.61 | $20.98 | 1400 |
| 2022-01-03 | 20.56 | $20.70 | 200 |
| 2021-12-31 | 20.53 | $20.58 | 2600 |
| 2021-12-30 | 20.52 | $20.66 | 200 |
| 2021-12-29 | 20.49 | $20.74 | 200 |
| 2021-12-28 | 20.46 | $20.67 | 4532 |
| 2021-12-27 | 20.43 | $20.55 | 9100 |
| 2021-12-23 | 20.40 | $20.75 | 3700 |
| 2021-12-22 | 20.35 | $20.82 | 5300 |
| 2021-12-21 | 20.29 | $20.66 | 2745 |
| 2021-12-20 | 20.24 | $20.31 | 5200 |
| 2021-12-17 | 20.23 | $20.20 | 6900 |
| 2021-12-16 | 20.23 | $20.15 | 3004 |
| 2021-12-15 | 20.24 | $20.40 | 12600 |
| 2021-12-14 | 20.22 | $20.42 | 500 |
| 2021-12-13 | 20.20 | $20.35 | 500 |
| 2021-12-10 | 20.18 | $20.39 | 23200 |
| 2021-12-09 | 20.17 | $20.25 | — |
| 2021-12-08 | 20.16 | $20.25 | — |
| 2021-12-07 | 20.15 | $20.25 | — |
| 2021-12-06 | 20.15 | $20.25 | 100 |
| 2021-12-03 | 20.14 | $20.25 | — |
| 2021-12-02 | 20.14 | $20.25 | — |
| 2021-12-01 | 20.13 | $20.25 | 2600 |
| 2021-11-30 | 20.13 | $19.75 | 11313 |
| 2021-11-29 | 20.18 | $20.00 | 4200 |
| 2021-11-26 | 20.20 | $19.15 | 1422 |
| 2021-11-24 | 20.32 | $20.26 | — |
| 2021-11-23 | 20.33 | $20.26 | 300 |
| 2021-11-22 | 20.34 | $20.34 | 1500 |
| 2021-11-19 | 20.34 | $20.41 | 2500 |
| 2021-11-18 | 20.33 | $20.32 | 407 |
| 2021-11-17 | 20.33 | $20.45 | 7900 |
| 2021-11-16 | 20.32 | $20.33 | 500 |
| 2021-11-15 | 20.32 | $20.28 | — |
| 2021-11-12 | 20.32 | $20.28 | 400 |
| 2021-11-11 | 20.32 | $20.20 | 4300 |
| 2021-11-10 | 20.32 | $20.20 | 2300 |
| 2021-11-09 | 20.32 | $20.39 | 400 |
| 2021-11-08 | 20.31 | $20.15 | — |
| 2021-11-05 | 20.32 | $20.15 | 5100 |
| 2021-11-04 | 20.32 | $20.55 | — |
| 2021-11-03 | 20.29 | $20.55 | — |
| 2021-11-02 | 20.25 | $20.55 | 900 |
| 2021-11-01 | 20.21 | $20.17 | 2400 |
| 2021-10-29 | 20.20 | $20.43 | — |
| 2021-10-28 | 20.16 | $20.43 | 2500 |
| 2021-10-27 | 20.13 | $20.78 | 2639 |
| 2021-10-26 | 20.05 | $20.25 | — |
| 2021-10-25 | 20.03 | $20.25 | 313 |
| 2021-10-22 | 20.00 | $20.10 | — |
| 2021-10-21 | 19.99 | $20.10 | — |
| 2021-10-20 | 19.98 | $20.10 | 200 |
| 2021-10-19 | 19.96 | $20.05 | 500 |
| 2021-10-18 | 19.95 | $19.93 | — |
| 2021-10-15 | 19.95 | $19.93 | 625 |
| 2021-10-14 | 19.94 | $20.05 | — |
| 2021-10-13 | 19.93 | $20.05 | — |
| 2021-10-12 | 19.91 | $20.05 | 2700 |
| 2021-10-11 | 19.89 | $20.00 | 900 |
| 2021-10-08 | 19.87 | $19.90 | 400 |
| 2021-10-07 | 19.86 | $19.83 | 200 |
| 2021-10-06 | 19.86 | $19.83 | 300 |
| 2021-10-05 | 19.86 | $19.90 | 100 |
| 2021-10-04 | 19.85 | $19.90 | 1300 |
| 2021-10-01 | 19.85 | $20.00 | 100 |
| 2021-09-30 | 19.83 | $20.00 | — |
| 2021-09-29 | 19.82 | $20.00 | 7904 |
| 2021-09-28 | 19.80 | $19.83 | 1200 |
| 2021-09-27 | 19.80 | $20.00 | — |
| 2021-09-24 | 19.79 | $20.00 | 1424 |
| 2021-09-23 | 19.78 | $19.76 | 600 |
| 2021-09-22 | 19.79 | $19.64 | 3700 |
| 2021-09-21 | 19.81 | $19.70 | — |
| 2021-09-20 | 19.83 | $19.70 | — |
| 2021-09-17 | 19.85 | $19.70 | 1003 |
| 2021-09-16 | 19.87 | $19.66 | 400 |
| 2021-09-15 | 19.90 | $19.61 | 102 |
| 2021-09-14 | 19.93 | $19.60 | 200 |
| 2021-09-13 | 19.96 | $19.75 | 100 |
| 2021-09-10 | 19.99 | $19.90 | 1000 |
| 2021-09-09 | 20.00 | $19.90 | 800 |
| 2021-09-08 | 20.01 | $19.98 | 1300 |
| 2021-09-07 | 20.02 | $19.99 | 1900 |
| 2021-09-03 | 20.02 | $20.03 | 2700 |
| 2021-09-02 | 20.02 | $20.07 | 500 |
| 2021-09-01 | 20.02 | $20.05 | 400 |
| 2021-08-31 | 20.01 | $20.02 | 100 |
| 2021-08-30 | 20.02 | $20.00 | — |
| 2021-08-27 | 20.02 | $20.00 | — |
| 2021-08-26 | 20.03 | $20.00 | — |
| 2021-08-25 | 20.05 | $20.00 | 3700 |
| 2021-08-24 | 20.06 | $19.94 | 700 |
| 2021-08-23 | 20.09 | $19.95 | 1300 |
| 2021-08-20 | 20.12 | $20.06 | 100 |
| 2021-08-19 | 20.14 | $20.00 | — |
| 2021-08-18 | 20.17 | $20.00 | 500 |
| 2021-08-17 | 20.20 | $19.93 | — |
| 2021-08-16 | 20.25 | $19.93 | 2100 |
| 2021-08-13 | 20.29 | $20.21 | — |
| 2021-08-12 | 20.32 | $20.21 | — |
| 2021-08-11 | 20.35 | $20.21 | 6821 |
| 2021-08-10 | 20.38 | $20.11 | 1500 |
| 2021-08-09 | 20.42 | $19.95 | 500 |
| 2021-08-06 | 20.49 | $19.95 | — |
| 2021-08-05 | 20.56 | $19.95 | 800 |
| 2021-08-04 | 20.64 | $20.01 | 2301 |
| 2021-08-03 | 20.72 | $20.50 | 900 |
| 2021-08-02 | 20.75 | $20.60 | 400 |
| 2021-07-30 | 20.79 | $20.61 | 100 |
| 2021-07-29 | 20.83 | $20.65 | 300 |
| 2021-07-28 | 20.86 | $20.65 | — |
| 2021-07-27 | 20.91 | $20.65 | 400 |
| 2021-07-26 | 20.95 | $20.85 | 200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.31
2026-07-23
Close Price
$32.50
Vol: 4800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.21
Average
22.16
Maximum
32.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 32.31 | $32.50 | 4800 |
| 2026-07-22 | 32.26 | $32.50 | 8800 |
| 2026-07-21 | 32.20 | $32.40 | 11400 |
| 2026-07-20 | 32.15 | $32.05 | 10200 |
| 2026-07-17 | 32.16 | $32.05 | 16800 |
| 2026-07-16 | 32.18 | $32.40 | 5200 |
| 2026-07-15 | 32.13 | $32.49 | 5085 |
| 2026-07-14 | 32.05 | $32.49 | 5300 |
| 2026-07-13 | 31.95 | $31.95 | 900 |
| 2026-07-10 | 31.96 | $31.95 | 400 |
| 2026-07-09 | 31.97 | $31.95 | 400 |
| 2026-07-08 | 31.97 | $31.95 | 400 |
| 2026-07-07 | 31.98 | $31.95 | 905 |
| 2026-07-06 | 32.00 | $32.00 | 100 |
| 2026-07-02 | 32.00 | $32.00 | 100 |
| 2026-07-01 | 32.00 | $32.00 | 100 |
| 2026-06-30 | 32.00 | $32.00 | 100 |
| 2026-06-29 | 32.01 | $32.00 | 100 |
| 2026-06-26 | 32.01 | $32.00 | 321 |
| 2026-06-25 | 32.02 | $32.09 | 100 |
| 2026-06-24 | 32.01 | $32.09 | 100 |
| 2026-06-23 | 32.00 | $32.09 | 400 |
| 2026-06-22 | 31.98 | $32.13 | 4500 |
| 2026-06-18 | 31.96 | $32.13 | 4500 |
| 2026-06-17 | 31.93 | $32.13 | 4700 |
| 2026-06-16 | 31.90 | $31.80 | 5600 |
| 2026-06-15 | 31.93 | $31.79 | 200 |
| 2026-06-12 | 31.97 | $31.89 | 100 |
| 2026-06-11 | 31.99 | $31.89 | 103 |
| 2026-06-10 | 32.02 | $31.90 | — |
| 2026-06-09 | 32.06 | $31.90 | 7000 |
| 2026-06-08 | 32.10 | $31.94 | 100 |
| 2026-06-05 | 32.13 | $31.94 | 929 |
| 2026-06-04 | 32.18 | $31.95 | — |
| 2026-06-03 | 32.22 | $31.95 | 700 |
| 2026-06-02 | 32.28 | $31.95 | 700 |
| 2026-06-01 | 32.34 | $31.95 | 700 |
| 2026-05-29 | 32.42 | $31.99 | 716 |
| 2026-05-28 | 32.49 | $32.15 | 2 |
| 2026-05-27 | 32.55 | $32.15 | 1926 |
| 2026-05-26 | 32.61 | $32.19 | 5 |
| 2026-05-22 | 32.67 | $32.19 | 200 |
| 2026-05-21 | 32.74 | $32.25 | 200 |
| 2026-05-20 | 32.81 | $32.45 | 800 |
| 2026-05-19 | 32.85 | $32.60 | 60 |
| 2026-05-18 | 32.85 | $32.60 | 60 |
| 2026-05-15 | 32.86 | $32.60 | 14600 |
| 2026-05-14 | 32.86 | $32.62 | 400 |
| 2026-05-13 | 32.85 | $32.50 | 1792 |
| 2026-05-12 | 32.87 | $32.50 | 3300 |
| 2026-05-11 | 32.89 | $32.80 | 100 |
| 2026-05-08 | 32.84 | $32.80 | 100 |
| 2026-05-07 | 32.79 | $32.80 | 110 |
| 2026-05-06 | 32.72 | $32.50 | 659 |
| 2026-05-05 | 32.70 | $32.50 | 659 |
| 2026-05-04 | 32.67 | $32.50 | — |
| 2026-05-01 | 32.64 | $32.50 | 700 |
| 2026-04-30 | 32.59 | $32.80 | 219 |
| 2026-04-29 | 32.47 | $32.74 | 200 |
| 2026-04-28 | 32.34 | $32.25 | 3640 |
| 2026-04-27 | 32.30 | $32.03 | 200 |
| 2026-04-24 | 32.28 | $32.03 | 200 |
| 2026-04-23 | 32.26 | $32.03 | 200 |
| 2026-04-22 | 32.23 | $32.03 | 200 |
| 2026-04-21 | 32.20 | $32.03 | 700 |
| 2026-04-20 | 32.15 | $32.02 | 4900 |
| 2026-04-17 | 32.10 | $32.49 | 610 |
| 2026-04-16 | 31.93 | $32.00 | 940 |
| 2026-04-15 | 31.84 | $32.02 | 1000 |
| 2026-04-14 | 31.72 | $32.02 | 1100 |
| 2026-04-13 | 31.58 | $31.95 | 11137 |
| 2026-04-10 | 31.43 | $31.57 | 11 |
| 2026-04-09 | 31.33 | $31.57 | 700 |
| 2026-04-08 | 31.22 | $31.69 | 5524 |
| 2026-04-07 | 31.05 | $31.67 | 2100 |
| 2026-04-06 | 30.86 | $31.50 | 509 |
| 2026-04-02 | 30.67 | $31.13 | 1200 |
| 2026-04-01 | 30.53 | $30.65 | 1533 |
| 2026-03-31 | 30.46 | $30.49 | 301 |
| 2026-03-30 | 30.42 | $30.80 | 100 |
| 2026-03-27 | 30.30 | $30.80 | 105 |
| 2026-03-26 | 30.16 | $30.80 | 403 |
| 2026-03-25 | 29.99 | $30.00 | 601 |
| 2026-03-24 | 29.97 | $30.00 | 1694 |
| 2026-03-23 | 29.94 | $30.00 | 1800 |
| 2026-03-20 | 29.90 | $30.00 | 100 |
| 2026-03-19 | 29.86 | $30.00 | — |
| 2026-03-18 | 29.81 | $30.00 | 100 |
| 2026-03-17 | 29.76 | $30.00 | 200 |
| 2026-03-16 | 29.69 | $29.99 | 2049 |
| 2026-03-13 | 29.61 | $29.75 | 600 |
| 2026-03-12 | 29.57 | $29.50 | 1600 |
| 2026-03-11 | 29.58 | $29.50 | 1600 |
| 2026-03-10 | 29.58 | $29.50 | 1600 |
| 2026-03-09 | 29.59 | $29.50 | 1600 |
| 2026-03-06 | 29.60 | $29.50 | 1600 |
| 2026-03-05 | 29.61 | $29.50 | 1600 |
| 2026-03-04 | 29.62 | $29.50 | 7800 |
| 2026-03-03 | 29.62 | $29.50 | 7300 |
| 2026-03-02 | 29.63 | $29.64 | 100 |
| 2026-02-27 | 29.62 | $29.64 | 300 |
| 2026-02-26 | 29.59 | $29.50 | 6300 |
| 2026-02-25 | 29.60 | $29.50 | 1000 |
| 2026-02-24 | 29.60 | $29.50 | 1000 |
| 2026-02-23 | 29.60 | $29.50 | 1000 |
| 2026-02-20 | 29.60 | $29.50 | — |
| 2026-02-19 | 29.60 | $29.50 | — |
| 2026-02-18 | 29.60 | $29.50 | — |
| 2026-02-17 | 29.60 | $29.50 | — |
| 2026-02-13 | 29.59 | $29.50 | — |
| 2026-02-12 | 29.58 | $29.50 | — |
| 2026-02-11 | 29.57 | $29.50 | 310 |
| 2026-02-10 | 29.56 | $29.59 | 2200 |
| 2026-02-09 | 29.53 | $29.59 | 210 |
| 2026-02-06 | 29.49 | $29.20 | 33800 |
| 2026-02-05 | 29.52 | $29.40 | 300 |
| 2026-02-04 | 29.51 | $29.40 | 6900 |
| 2026-02-03 | 29.50 | $29.54 | 1283 |
| 2026-02-02 | 29.46 | $29.54 | 1611 |
| 2026-01-30 | 29.41 | $29.45 | — |
| 2026-01-29 | 29.37 | $29.45 | 600 |
| 2026-01-28 | 29.33 | $29.49 | 3200 |
| 2026-01-27 | 29.26 | $29.49 | 6900 |
| 2026-01-26 | 29.18 | $29.50 | 1701 |
| 2026-01-23 | 29.09 | $29.40 | 200 |
| 2026-01-22 | 29.00 | $29.25 | 205 |
| 2026-01-21 | 28.93 | $29.25 | 600 |
| 2026-01-20 | 28.85 | $29.10 | 500 |
| 2026-01-16 | 28.78 | $29.10 | 2004 |
| 2026-01-15 | 28.70 | $28.80 | 400 |
| 2026-01-14 | 28.68 | $28.62 | 936 |
| 2026-01-13 | 28.68 | $28.62 | 1100 |
| 2026-01-12 | 28.69 | $28.60 | 2 |
| 2026-01-09 | 28.70 | $28.60 | 266 |
| 2026-01-08 | 28.71 | $28.60 | 266 |
| 2026-01-07 | 28.73 | $28.60 | 300 |
| 2026-01-06 | 28.75 | $28.52 | 400 |
| 2026-01-05 | 28.78 | $28.50 | 166 |
| 2026-01-02 | 28.83 | $28.50 | 166 |
| 2025-12-31 | 28.88 | $28.50 | 166 |
| 2025-12-30 | 28.93 | $28.50 | 166 |
| 2025-12-29 | 29.00 | $28.50 | 166 |
| 2025-12-26 | 29.07 | $28.50 | 200 |
| 2025-12-24 | 29.16 | $28.50 | — |
| 2025-12-23 | 29.26 | $28.50 | 530 |
| 2025-12-22 | 29.37 | $28.50 | 530 |
| 2025-12-19 | 29.49 | $28.50 | 600 |
| 2025-12-18 | 29.63 | $29.45 | 66 |
| 2025-12-17 | 29.59 | $29.45 | 66 |
| 2025-12-16 | 29.54 | $29.45 | 66 |
| 2025-12-15 | 29.48 | $29.45 | — |
| 2025-12-12 | 29.40 | $29.45 | 66 |
| 2025-12-11 | 29.31 | $29.45 | — |
| 2025-12-10 | 29.20 | $29.45 | 200 |
| 2025-12-09 | 29.06 | $29.45 | — |
| 2025-12-08 | 28.90 | $29.45 | 203 |
| 2025-12-05 | 28.71 | $29.45 | 30 |
| 2025-12-04 | 28.49 | $29.45 | 110 |
| 2025-12-03 | 28.22 | $28.75 | 102 |
| 2025-12-02 | 28.07 | $28.75 | 30542 |
| 2025-12-01 | 27.88 | $27.85 | 2 |
| 2025-11-28 | 27.85 | $27.85 | 2 |
| 2025-11-26 | 27.81 | $27.85 | 29 |
| 2025-11-25 | 27.77 | $27.85 | 2626 |
| 2025-11-24 | 27.71 | $27.71 | 11 |
| 2025-11-21 | 27.68 | $27.71 | 2018 |
| 2025-11-20 | 27.64 | $27.61 | 2200 |
| 2025-11-19 | 27.61 | $27.59 | 100 |
| 2025-11-18 | 27.58 | $27.50 | 100 |
| 2025-11-17 | 27.56 | $27.50 | 100 |
| 2025-11-14 | 27.54 | $27.50 | 100 |
| 2025-11-13 | 27.51 | $27.50 | 2200 |
| 2025-11-12 | 27.47 | $27.50 | 2203 |
| 2025-11-11 | 27.43 | $27.39 | 3300 |
| 2025-11-10 | 27.40 | $27.25 | 689 |
| 2025-11-07 | 27.40 | $27.25 | 689 |
| 2025-11-06 | 27.39 | $27.25 | 700 |
| 2025-11-05 | 27.38 | $27.25 | 504 |
| 2025-11-04 | 27.36 | $27.25 | 504 |
| 2025-11-03 | 27.34 | $27.25 | 1004 |
| 2025-10-31 | 27.32 | $27.50 | 600 |
| 2025-10-30 | 27.23 | $27.50 | 1300 |
| 2025-10-29 | 27.13 | $26.73 | 100 |
| 2025-10-28 | 27.18 | $26.73 | — |
| 2025-10-27 | 27.22 | $26.73 | 401 |
| 2025-10-24 | 27.28 | $26.85 | 1600 |
| 2025-10-23 | 27.31 | $26.99 | — |
| 2025-10-22 | 27.32 | $26.72 | 400 |
| 2025-10-21 | 27.38 | $26.99 | — |
| 2025-10-20 | 27.40 | $26.99 | 300 |
| 2025-10-17 | 27.41 | $27.03 | — |
| 2025-10-16 | 27.41 | $27.03 | 1000 |
| 2025-10-15 | 27.40 | $27.03 | 1000 |
| 2025-10-14 | 27.40 | $27.75 | — |
| 2025-10-13 | 27.23 | $27.75 | 8100 |
| 2025-10-10 | 27.03 | $27.15 | 4430 |
| 2025-10-09 | 26.92 | $27.50 | 47100 |
| 2025-10-08 | 26.72 | $26.52 | — |
| 2025-10-07 | 26.69 | $26.52 | 2500 |
| 2025-10-06 | 26.65 | $26.95 | — |
| 2025-10-03 | 26.51 | $26.95 | 500 |
| 2025-10-02 | 26.34 | $26.52 | — |
| 2025-10-01 | 26.23 | $26.52 | 5200 |
| 2025-09-30 | 26.10 | $26.30 | — |
| 2025-09-29 | 26.00 | $26.30 | — |
| 2025-09-26 | 25.87 | $26.30 | — |
| 2025-09-25 | 25.72 | $26.30 | — |
| 2025-09-24 | 25.54 | $26.30 | 100 |
| 2025-09-23 | 25.33 | $26.25 | 2400 |
| 2025-09-22 | 25.10 | $26.15 | 900 |
| 2025-09-19 | 24.85 | $25.00 | 1100 |
| 2025-09-18 | 24.80 | $25.00 | 200 |
| 2025-09-17 | 24.74 | $25.00 | 1000 |
| 2025-09-16 | 24.67 | $24.75 | — |
| 2025-09-15 | 24.64 | $24.75 | 100 |
| 2025-09-12 | 24.61 | $24.65 | 200 |
| 2025-09-11 | 24.59 | $24.60 | — |
| 2025-09-10 | 24.58 | $24.60 | 300 |
| 2025-09-09 | 24.57 | $24.75 | 2000 |
| 2025-09-08 | 24.52 | $24.38 | 2600 |
| 2025-09-05 | 24.54 | $24.38 | 200 |
| 2025-09-04 | 24.57 | $24.38 | — |
| 2025-09-03 | 24.60 | $24.38 | 200 |
| 2025-09-02 | 24.63 | $24.38 | 310 |
| 2025-08-29 | 24.67 | $24.47 | 200 |
| 2025-08-28 | 24.69 | $24.38 | — |
| 2025-08-27 | 24.74 | $24.38 | — |
| 2025-08-26 | 24.79 | $24.38 | 2700 |
| 2025-08-25 | 24.85 | $24.60 | — |
| 2025-08-22 | 24.87 | $24.60 | 300 |
| 2025-08-21 | 24.90 | $24.60 | 400 |
| 2025-08-20 | 24.92 | $24.60 | 200 |
| 2025-08-19 | 24.95 | $24.60 | 200 |
| 2025-08-18 | 24.98 | $24.60 | — |
| 2025-08-15 | 25.01 | $24.60 | — |
| 2025-08-14 | 25.04 | $24.60 | — |
| 2025-08-13 | 25.08 | $24.60 | 200 |
| 2025-08-12 | 25.12 | $24.90 | — |
| 2025-08-11 | 25.10 | $24.90 | — |
| 2025-08-08 | 25.07 | $24.90 | 400 |
| 2025-08-07 | 25.04 | $24.96 | — |
| 2025-08-06 | 24.98 | $24.96 | — |
| 2025-08-05 | 24.91 | $24.96 | 740 |
| 2025-08-04 | 24.83 | $25.00 | — |
| 2025-08-01 | 24.72 | $25.00 | 15800 |
| 2025-07-31 | 24.59 | $24.40 | 300 |
| 2025-07-30 | 24.56 | $24.32 | 2300 |
| 2025-07-29 | 24.54 | $24.32 | — |
| 2025-07-28 | 24.51 | $24.32 | — |
| 2025-07-25 | 24.47 | $24.32 | — |
| 2025-07-24 | 24.43 | $24.32 | — |
| 2025-07-23 | 24.37 | $24.32 | 500 |
| 2025-07-22 | 24.30 | $24.50 | — |
| 2025-07-21 | 24.18 | $24.50 | — |
| 2025-07-18 | 24.03 | $24.50 | — |
| 2025-07-17 | 23.86 | $24.50 | 102 |
| 2025-07-16 | 23.65 | $24.50 | 6447 |
| 2025-07-15 | 23.41 | $24.20 | 4500 |
| 2025-07-14 | 23.19 | $23.60 | 300 |
| 2025-07-11 | 23.05 | $23.50 | 300 |
| 2025-07-10 | 22.92 | $23.01 | — |
| 2025-07-09 | 22.86 | $23.01 | 3700 |
| 2025-07-08 | 22.80 | $23.05 | 5200 |
| 2025-07-07 | 22.71 | $23.00 | — |
| 2025-07-03 | 22.62 | $23.00 | — |
| 2025-07-02 | 22.51 | $23.00 | 24200 |
| 2025-07-01 | 22.39 | $22.52 | 11300 |
| 2025-06-30 | 22.34 | $22.25 | 200 |
| 2025-06-27 | 22.34 | $22.25 | — |
| 2025-06-26 | 22.35 | $22.25 | 4444 |
| 2025-06-25 | 22.35 | $22.25 | — |
| 2025-06-24 | 22.35 | $22.25 | 1712 |
| 2025-06-23 | 22.35 | $22.25 | — |
| 2025-06-20 | 22.35 | $22.25 | 522 |
| 2025-06-18 | 22.35 | $22.25 | — |
| 2025-06-17 | 22.35 | $22.25 | 100 |
| 2025-06-16 | 22.34 | $22.25 | 3200 |
| 2025-06-13 | 22.34 | $22.25 | 200 |
| 2025-06-12 | 22.33 | $22.25 | 100 |
| 2025-06-11 | 22.32 | $22.25 | 100 |
| 2025-06-10 | 22.30 | $22.38 | 100 |
| 2025-06-09 | 22.26 | $22.38 | 600 |
| 2025-06-06 | 22.20 | $22.30 | 300 |
| 2025-06-05 | 22.15 | $22.49 | — |
| 2025-06-04 | 22.06 | $22.49 | 101 |
| 2025-06-03 | 21.94 | $22.49 | 100 |
| 2025-06-02 | 21.81 | $22.49 | 400 |
| 2025-05-30 | 21.65 | $22.00 | 709 |
| 2025-05-29 | 21.58 | $22.00 | 1000 |
| 2025-05-28 | 21.49 | $21.78 | — |
| 2025-05-27 | 21.43 | $21.78 | 77100 |
| 2025-05-23 | 21.36 | $21.22 | 800 |
| 2025-05-22 | 21.41 | $21.30 | — |
| 2025-05-21 | 21.44 | $21.30 | — |
| 2025-05-20 | 21.48 | $21.30 | 400 |
| 2025-05-19 | 21.52 | $21.20 | 1700 |
| 2025-05-16 | 21.59 | $21.55 | — |
| 2025-05-15 | 21.60 | $21.55 | 17200 |
| 2025-05-14 | 21.62 | $22.00 | 1019 |
| 2025-05-13 | 21.53 | $22.00 | 100 |
| 2025-05-12 | 21.44 | $22.00 | 907 |
| 2025-05-09 | 21.33 | $21.60 | 800 |
| 2025-05-08 | 21.29 | $21.46 | 1110 |
| 2025-05-07 | 21.28 | $21.58 | 100 |
| 2025-05-06 | 21.23 | $21.58 | — |
| 2025-05-05 | 21.19 | $21.58 | 300 |
| 2025-05-02 | 21.13 | $21.00 | — |
| 2025-05-01 | 21.19 | $21.00 | 500 |
| 2025-04-30 | 21.26 | $21.56 | 400 |
| 2025-04-29 | 21.23 | $21.00 | 15300 |
| 2025-04-28 | 21.31 | $21.58 | 3518 |
| 2025-04-25 | 21.28 | $21.63 | 100 |
| 2025-04-24 | 21.24 | $21.00 | 1446 |
| 2025-04-23 | 21.33 | $21.00 | 200 |
| 2025-04-22 | 21.43 | $21.00 | 19600 |
| 2025-04-21 | 21.55 | $21.25 | 1500 |
| 2025-04-17 | 21.64 | $21.07 | 300 |
| 2025-04-16 | 21.78 | $21.64 | 1100 |
| 2025-04-15 | 21.83 | $21.65 | — |
| 2025-04-14 | 21.88 | $21.65 | — |
| 2025-04-11 | 21.94 | $21.65 | 7325 |
| 2025-04-10 | 22.01 | $21.75 | 1143 |
| 2025-04-09 | 22.07 | $22.05 | — |
| 2025-04-08 | 22.08 | $22.05 | — |
| 2025-04-07 | 22.08 | $22.05 | — |
| 2025-04-04 | 22.09 | $22.05 | 100 |
| 2025-04-03 | 22.11 | $22.10 | 3100 |
| 2025-04-02 | 22.11 | $22.14 | 347 |
| 2025-04-01 | 22.11 | $22.14 | — |
| 2025-03-31 | 22.10 | $22.14 | — |
| 2025-03-28 | 22.10 | $22.14 | 1106 |
| 2025-03-27 | 22.09 | $22.00 | 1131 |
| 2025-03-26 | 22.12 | $22.00 | — |
| 2025-03-25 | 22.15 | $22.00 | 100 |
| 2025-03-24 | 22.18 | $22.00 | 500 |
| 2025-03-21 | 22.22 | $22.14 | 100 |
| 2025-03-20 | 22.23 | $22.14 | 100 |
| 2025-03-19 | 22.25 | $22.14 | 8600 |
| 2025-03-18 | 22.27 | $22.14 | 100 |
| 2025-03-17 | 22.29 | $22.18 | 100 |
| 2025-03-14 | 22.30 | $22.18 | 101 |
| 2025-03-13 | 22.32 | $22.19 | 600 |
| 2025-03-12 | 22.34 | $22.13 | 400 |
| 2025-03-11 | 22.37 | $22.00 | 11100 |
| 2025-03-10 | 22.44 | $22.25 | — |
| 2025-03-07 | 22.46 | $22.25 | — |
| 2025-03-06 | 22.49 | $22.25 | — |
| 2025-03-05 | 22.52 | $22.25 | 2700 |
| 2025-03-04 | 22.55 | $22.30 | 126 |
| 2025-03-03 | 22.57 | $22.49 | — |
| 2025-02-28 | 22.56 | $22.49 | — |
| 2025-02-27 | 22.55 | $22.49 | — |
| 2025-02-26 | 22.53 | $22.49 | — |
| 2025-02-25 | 22.50 | $22.49 | 200 |
| 2025-02-24 | 22.47 | $22.48 | — |
| 2025-02-21 | 22.44 | $22.48 | — |
| 2025-02-20 | 22.40 | $22.48 | — |
| 2025-02-19 | 22.35 | $22.48 | — |
| 2025-02-18 | 22.29 | $22.48 | — |
| 2025-02-14 | 22.22 | $22.48 | 400 |
| 2025-02-13 | 22.14 | $22.50 | 600 |
| 2025-02-12 | 22.03 | $22.26 | — |
| 2025-02-11 | 21.97 | $22.26 | 2201 |
| 2025-02-10 | 21.89 | $22.25 | 1600 |
| 2025-02-07 | 21.80 | $21.88 | 3200 |
| 2025-02-06 | 21.77 | $21.75 | 3200 |
| 2025-02-05 | 21.76 | $21.87 | — |
| 2025-02-04 | 21.73 | $21.87 | 500 |
| 2025-02-03 | 21.69 | $21.75 | — |
| 2025-01-31 | 21.67 | $21.75 | 100 |
| 2025-01-30 | 21.65 | $21.75 | 1930 |
| 2025-01-29 | 21.62 | $21.86 | 800 |
| 2025-01-28 | 21.57 | $21.60 | 100 |
| 2025-01-27 | 21.56 | $21.65 | 606 |
| 2025-01-24 | 21.54 | $21.61 | 506 |
| 2025-01-23 | 21.52 | $21.55 | 1800 |
| 2025-01-22 | 21.52 | $21.59 | 500 |
| 2025-01-21 | 21.50 | $21.60 | 400 |
| 2025-01-17 | 21.48 | $21.50 | 900 |
| 2025-01-16 | 21.48 | $21.64 | — |
| 2025-01-15 | 21.45 | $21.64 | 100 |
| 2025-01-14 | 21.42 | $21.60 | 4900 |
| 2025-01-13 | 21.38 | $21.39 | — |
| 2025-01-10 | 21.39 | $21.39 | — |
| 2025-01-08 | 21.40 | $21.39 | 1500 |
| 2025-01-07 | 21.41 | $21.50 | — |
| 2025-01-06 | 21.40 | $21.50 | 1100 |
| 2025-01-03 | 21.39 | $21.26 | — |
| 2025-01-02 | 21.43 | $21.26 | — |
| 2024-12-31 | 21.47 | $21.26 | — |
| 2024-12-30 | 21.52 | $21.26 | 400 |
| 2024-12-27 | 21.58 | $21.26 | 300 |
| 2024-12-26 | 21.65 | $21.60 | 7300 |
| 2024-12-24 | 21.66 | $21.57 | — |
| 2024-12-23 | 21.68 | $21.57 | 1000 |
| 2024-12-20 | 21.70 | $21.57 | 720 |
| 2024-12-19 | 21.73 | $21.88 | — |
| 2024-12-18 | 21.69 | $21.88 | 200 |
| 2024-12-17 | 21.64 | $21.57 | — |
| 2024-12-16 | 21.66 | $21.57 | 1100 |
| 2024-12-13 | 21.67 | $21.69 | — |
| 2024-12-12 | 21.66 | $21.69 | — |
| 2024-12-11 | 21.65 | $21.69 | — |
| 2024-12-10 | 21.64 | $21.69 | 1000 |
| 2024-12-09 | 21.63 | $21.60 | 10800 |
| 2024-12-06 | 21.64 | $21.85 | — |
| 2024-12-05 | 21.59 | $21.85 | 1000 |
| 2024-12-04 | 21.53 | $21.52 | 9600 |
| 2024-12-03 | 21.54 | $21.52 | 637 |
| 2024-12-02 | 21.55 | $21.79 | 1115 |
| 2024-11-29 | 21.50 | $21.56 | 1200 |
| 2024-11-27 | 21.49 | $21.50 | — |
| 2024-11-26 | 21.49 | $21.50 | 200 |
| 2024-11-25 | 21.50 | $21.60 | 337 |
| 2024-11-22 | 21.48 | $21.40 | 301 |
| 2024-11-21 | 21.50 | $21.00 | 900 |
| 2024-11-20 | 21.62 | $21.45 | 5000 |
| 2024-11-19 | 21.65 | $21.42 | 201 |
| 2024-11-18 | 21.70 | $22.24 | 7600 |
| 2024-11-15 | 21.58 | $21.54 | 902 |
| 2024-11-14 | 21.59 | $21.75 | 4200 |
| 2024-11-13 | 21.56 | $21.71 | 400 |
| 2024-11-12 | 21.53 | $21.66 | 500 |
| 2024-11-11 | 21.51 | $22.00 | 2300 |
| 2024-11-08 | 21.42 | $21.53 | 300 |
| 2024-11-07 | 21.40 | $21.36 | 300 |
| 2024-11-06 | 21.43 | $21.38 | 800 |
| 2024-11-05 | 21.45 | $21.35 | — |
| 2024-11-04 | 21.48 | $21.35 | — |
| 2024-11-01 | 21.52 | $21.35 | 1200 |
| 2024-10-31 | 21.57 | $21.35 | — |
| 2024-10-30 | 21.62 | $21.35 | 1900 |
| 2024-10-29 | 21.68 | $21.50 | — |
| 2024-10-28 | 21.73 | $21.50 | — |
| 2024-10-25 | 21.77 | $21.50 | 600 |
| 2024-10-24 | 21.83 | $21.35 | 403 |
| 2024-10-23 | 21.92 | $21.35 | 600 |
| 2024-10-22 | 22.03 | $21.70 | 300 |
| 2024-10-21 | 22.09 | $21.95 | — |
| 2024-10-18 | 22.10 | $21.95 | — |
| 2024-10-17 | 22.11 | $21.95 | — |
| 2024-10-16 | 22.12 | $21.95 | — |
| 2024-10-15 | 22.13 | $21.95 | — |
| 2024-10-14 | 22.14 | $21.95 | — |
| 2024-10-11 | 22.15 | $21.95 | — |
| 2024-10-10 | 22.16 | $21.95 | — |
| 2024-10-09 | 22.17 | $21.95 | 800 |
| 2024-10-08 | 22.18 | $22.24 | 2411 |
| 2024-10-07 | 22.12 | $22.50 | — |
| 2024-10-04 | 22.01 | $22.50 | — |
| 2024-10-03 | 21.87 | $22.50 | 1400 |
| 2024-10-02 | 21.71 | $22.15 | 2000 |
| 2024-10-01 | 21.60 | $22.11 | 400 |
| 2024-09-30 | 21.47 | $21.78 | — |
| 2024-09-27 | 21.40 | $21.78 | 300 |
| 2024-09-26 | 21.31 | $22.00 | 500 |
| 2024-09-25 | 21.17 | $21.32 | 330 |
| 2024-09-24 | 21.14 | $21.35 | 1100 |
| 2024-09-23 | 21.10 | $21.05 | — |
| 2024-09-20 | 21.12 | $21.05 | — |
| 2024-09-19 | 21.14 | $21.05 | 800 |
| 2024-09-18 | 21.17 | $21.02 | — |
| 2024-09-17 | 21.21 | $21.02 | 500 |
| 2024-09-16 | 21.25 | $21.00 | 200 |
| 2024-09-13 | 21.31 | $21.12 | — |
| 2024-09-12 | 21.35 | $21.12 | 1800 |
| 2024-09-11 | 21.40 | $21.50 | — |
| 2024-09-10 | 21.37 | $21.50 | — |
| 2024-09-09 | 21.34 | $21.50 | — |
| 2024-09-06 | 21.31 | $21.50 | — |
| 2024-09-05 | 21.27 | $21.50 | 5300 |
| 2024-09-04 | 21.22 | $21.31 | — |
| 2024-09-03 | 21.20 | $21.31 | — |
| 2024-08-30 | 21.19 | $21.31 | 2200 |
| 2024-08-29 | 21.17 | $21.25 | 2000 |
| 2024-08-28 | 21.16 | $21.40 | 325 |
| 2024-08-27 | 21.12 | $21.40 | 1123 |
| 2024-08-26 | 21.07 | $21.44 | — |
| 2024-08-23 | 21.01 | $21.44 | 200 |
| 2024-08-22 | 20.94 | $21.44 | 1100 |
| 2024-08-21 | 20.85 | $21.44 | 400 |
| 2024-08-20 | 20.76 | $20.51 | 1100 |
| 2024-08-19 | 20.85 | $20.51 | — |
| 2024-08-16 | 20.95 | $20.51 | — |
| 2024-08-15 | 21.07 | $20.51 | — |
| 2024-08-14 | 21.22 | $20.51 | 1300 |
| 2024-08-13 | 21.38 | $21.45 | 238 |
| 2024-08-12 | 21.38 | $21.01 | — |
| 2024-08-09 | 21.47 | $21.01 | 800 |
| 2024-08-08 | 21.57 | $21.06 | 7000 |
| 2024-08-07 | 21.68 | $21.10 | 400 |
| 2024-08-06 | 21.80 | $21.47 | — |
| 2024-08-05 | 21.86 | $21.47 | 600 |
| 2024-08-02 | 21.93 | $21.77 | 700 |
| 2024-08-01 | 21.94 | $22.00 | 2700 |
| 2024-07-31 | 21.91 | $22.00 | 3800 |
| 2024-07-30 | 21.87 | $21.84 | 100 |
| 2024-07-29 | 21.86 | $21.90 | 400 |
| 2024-07-26 | 21.83 | $21.98 | 300 |
| 2024-07-25 | 21.79 | $21.93 | 500 |
| 2024-07-24 | 21.74 | $21.60 | 1900 |
| 2024-07-23 | 21.75 | $21.74 | 100 |
| 2024-07-22 | 21.74 | $21.72 | 300 |
| 2024-07-19 | 21.73 | $21.72 | 400 |
| 2024-07-18 | 21.71 | $21.75 | 300 |
| 2024-07-17 | 21.68 | $21.52 | 1600 |
| 2024-07-16 | 21.70 | $21.88 | 1000 |
| 2024-07-15 | 21.65 | $21.70 | 1200 |
| 2024-07-12 | 21.62 | $21.62 | — |
| 2024-07-11 | 21.60 | $21.62 | 1300 |
| 2024-07-10 | 21.58 | $21.42 | 1500 |
| 2024-07-09 | 21.60 | $21.50 | — |
| 2024-07-08 | 21.60 | $21.50 | 1000 |
| 2024-07-05 | 21.61 | $21.42 | 700 |
| 2024-07-03 | 21.62 | $21.42 | 100 |
| 2024-07-02 | 21.65 | $21.41 | 500 |
| 2024-07-01 | 21.67 | $21.41 | 323 |
| 2024-06-28 | 21.70 | $21.55 | 1000 |
| 2024-06-27 | 21.70 | $21.65 | — |
| 2024-06-26 | 21.68 | $21.65 | — |
| 2024-06-25 | 21.66 | $21.65 | 300 |
| 2024-06-24 | 21.63 | $21.50 | 2000 |
| 2024-06-21 | 21.62 | $21.65 | 1100 |
| 2024-06-20 | 21.58 | $21.48 | 345 |
| 2024-06-18 | 21.57 | $21.45 | 400 |
| 2024-06-17 | 21.56 | $21.39 | — |
| 2024-06-14 | 21.56 | $21.39 | 2143 |
| 2024-06-13 | 21.56 | $21.80 | 1207 |
| 2024-06-12 | 21.47 | $21.35 | 1700 |
| 2024-06-11 | 21.45 | $21.90 | 704 |
| 2024-06-10 | 21.32 | $21.98 | 600 |
| 2024-06-07 | 21.15 | $21.24 | 1200 |
| 2024-06-06 | 21.11 | $21.20 | 600 |
| 2024-06-05 | 21.06 | $21.87 | 500 |
| 2024-06-04 | 20.87 | $22.00 | 600 |
| 2024-06-03 | 20.61 | $21.22 | 2200 |
| 2024-05-31 | 20.48 | $20.98 | 700 |
| 2024-05-30 | 20.38 | $20.35 | — |
| 2024-05-29 | 20.40 | $20.35 | 500 |
| 2024-05-28 | 20.42 | $21.10 | 1300 |
| 2024-05-24 | 20.29 | $20.35 | 1500 |
| 2024-05-23 | 20.29 | $20.43 | 300 |
| 2024-05-22 | 20.28 | $20.38 | 1545 |
| 2024-05-21 | 20.28 | $20.36 | 1033 |
| 2024-05-20 | 20.28 | $20.36 | 830 |
| 2024-05-17 | 20.29 | $20.29 | 200 |
| 2024-05-16 | 20.31 | $20.35 | 100 |
| 2024-05-15 | 20.32 | $20.48 | 2500 |
| 2024-05-14 | 20.31 | $20.20 | 200 |
| 2024-05-13 | 20.35 | $20.22 | 342 |
| 2024-05-10 | 20.40 | $20.17 | 100 |
| 2024-05-09 | 20.48 | $20.17 | — |
| 2024-05-08 | 20.56 | $20.17 | 500 |
| 2024-05-07 | 20.66 | $20.25 | — |
| 2024-05-06 | 20.75 | $20.25 | 1216 |
| 2024-05-03 | 20.86 | $20.40 | 500 |
| 2024-05-02 | 20.96 | $21.16 | — |
| 2024-05-01 | 20.92 | $21.16 | — |
| 2024-04-30 | 20.87 | $21.16 | — |
| 2024-04-29 | 20.80 | $21.16 | — |
| 2024-04-26 | 20.73 | $21.16 | — |
| 2024-04-25 | 20.65 | $21.16 | — |
| 2024-04-24 | 20.56 | $21.16 | — |
| 2024-04-23 | 20.45 | $21.16 | 600 |
| 2024-04-22 | 20.32 | $20.50 | — |
| 2024-04-19 | 20.32 | $20.50 | — |
| 2024-04-18 | 20.32 | $20.50 | — |
| 2024-04-17 | 20.32 | $20.50 | — |
| 2024-04-16 | 20.32 | $20.50 | — |
| 2024-04-15 | 20.32 | $20.50 | — |
| 2024-04-12 | 20.32 | $20.50 | 8500 |
| 2024-04-11 | 20.33 | $20.41 | — |
| 2024-04-10 | 20.36 | $20.41 | — |
| 2024-04-09 | 20.40 | $20.41 | 100 |
| 2024-04-08 | 20.44 | $20.50 | 4600 |
| 2024-04-05 | 20.48 | $20.51 | — |
| 2024-04-04 | 20.52 | $20.51 | — |
| 2024-04-03 | 20.57 | $20.51 | — |
| 2024-04-02 | 20.64 | $20.51 | — |
| 2024-04-01 | 20.71 | $20.51 | — |
| 2024-03-28 | 20.80 | $20.51 | 1700 |
| 2024-03-27 | 20.91 | $21.00 | — |
| 2024-03-26 | 20.93 | $21.00 | — |
| 2024-03-25 | 20.96 | $21.00 | — |
| 2024-03-22 | 20.99 | $21.00 | — |
| 2024-03-21 | 21.04 | $21.00 | — |
| 2024-03-20 | 21.09 | $21.00 | — |
| 2024-03-19 | 21.15 | $21.00 | — |
| 2024-03-18 | 21.22 | $21.00 | — |
| 2024-03-15 | 21.31 | $21.00 | — |
| 2024-03-14 | 21.42 | $21.00 | 5900 |
| 2024-03-13 | 21.54 | $21.50 | — |
| 2024-03-12 | 21.58 | $21.50 | 100 |
| 2024-03-11 | 21.62 | $21.50 | — |
| 2024-03-08 | 21.68 | $21.50 | 1200 |
| 2024-03-07 | 21.75 | $21.50 | — |
| 2024-03-06 | 21.82 | $21.50 | — |
| 2024-03-05 | 21.91 | $21.50 | — |
| 2024-03-04 | 22.02 | $21.50 | 400 |
| 2024-03-01 | 22.15 | $22.10 | — |
| 2024-02-29 | 22.16 | $22.10 | — |
| 2024-02-28 | 22.19 | $22.10 | — |
| 2024-02-27 | 22.21 | $22.10 | 6700 |
| 2024-02-26 | 22.24 | $21.76 | 229 |
| 2024-02-23 | 22.35 | $22.00 | 600 |
| 2024-02-22 | 22.42 | $22.10 | 3700 |
| 2024-02-21 | 22.49 | $22.00 | 800 |
| 2024-02-20 | 22.58 | $22.00 | 529 |
| 2024-02-16 | 22.69 | $22.50 | 100 |
| 2024-02-15 | 22.72 | $22.70 | — |
| 2024-02-14 | 22.70 | $22.70 | 1500 |
| 2024-02-13 | 22.68 | $22.25 | 2311 |
| 2024-02-12 | 22.75 | $22.40 | 611 |
| 2024-02-09 | 22.79 | $22.50 | 400 |
| 2024-02-08 | 22.82 | $22.55 | — |
| 2024-02-07 | 22.85 | $22.55 | 4500 |
| 2024-02-06 | 22.87 | $22.75 | — |
| 2024-02-05 | 22.86 | $22.75 | — |
| 2024-02-02 | 22.84 | $22.75 | 100 |
| 2024-02-01 | 22.82 | $22.65 | 600 |
| 2024-01-31 | 22.81 | $22.53 | 8900 |
| 2024-01-30 | 22.83 | $22.61 | 800 |
| 2024-01-29 | 22.83 | $22.60 | — |
| 2024-01-26 | 22.83 | $22.60 | 800 |
| 2024-01-25 | 22.82 | $22.56 | — |
| 2024-01-24 | 22.82 | $22.56 | 2023 |
| 2024-01-23 | 22.81 | $22.53 | 3800 |
| 2024-01-22 | 22.81 | $22.51 | 500 |
| 2024-01-19 | 22.81 | $22.52 | 1700 |
| 2024-01-18 | 22.81 | $22.51 | — |
| 2024-01-17 | 22.80 | $22.51 | 200 |
| 2024-01-16 | 22.78 | $22.75 | 935 |
| 2024-01-12 | 22.71 | $22.62 | 700 |
| 2024-01-11 | 22.65 | $22.57 | 700 |
| 2024-01-10 | 22.59 | $22.50 | 838 |
| 2024-01-09 | 22.53 | $22.45 | — |
| 2024-01-08 | 22.47 | $22.45 | 1600 |
| 2024-01-05 | 22.39 | $22.35 | — |
| 2024-01-04 | 22.31 | $22.35 | 200 |
| 2024-01-03 | 22.22 | $22.26 | 3100 |
| 2024-01-02 | 22.13 | $22.26 | 200 |
| 2023-12-29 | 22.03 | $22.55 | — |
| 2023-12-28 | 21.84 | $22.55 | 1800 |
| 2023-12-27 | 21.61 | $22.50 | 11400 |
| 2023-12-26 | 21.36 | $21.25 | — |
| 2023-12-22 | 21.32 | $21.25 | — |
| 2023-12-21 | 21.28 | $21.25 | 7939 |
| 2023-12-20 | 21.23 | $21.00 | 2400 |
| 2023-12-19 | 21.22 | $21.74 | 400 |
| 2023-12-18 | 21.05 | $21.75 | 100 |
| 2023-12-15 | 20.85 | $21.04 | 301 |
| 2023-12-14 | 20.76 | $21.50 | 900 |
| 2023-12-13 | 20.56 | $21.20 | 400 |
| 2023-12-12 | 20.38 | $20.27 | 1130 |
| 2023-12-11 | 20.38 | $21.00 | 3900 |
| 2023-12-08 | 20.21 | $20.27 | 200 |
| 2023-12-07 | 20.18 | $20.00 | 1000 |
| 2023-12-06 | 20.19 | $20.00 | 1100 |
| 2023-12-05 | 20.20 | $20.25 | — |
| 2023-12-04 | 20.16 | $20.25 | — |
| 2023-12-01 | 20.12 | $20.25 | — |
| 2023-11-30 | 20.06 | $20.25 | 544 |
| 2023-11-29 | 20.00 | $19.90 | — |
| 2023-11-28 | 20.00 | $19.90 | — |
| 2023-11-27 | 19.99 | $19.90 | 540 |
| 2023-11-24 | 19.99 | $19.50 | 544 |
| 2023-11-22 | 20.06 | $20.20 | — |
| 2023-11-21 | 20.00 | $20.20 | — |
| 2023-11-20 | 19.93 | $20.20 | 9300 |
| 2023-11-17 | 19.84 | $19.96 | 801 |
| 2023-11-16 | 19.79 | $19.96 | 1609 |
| 2023-11-15 | 19.74 | $19.96 | — |
| 2023-11-14 | 19.67 | $19.96 | 4907 |
| 2023-11-13 | 19.59 | $19.70 | — |
| 2023-11-10 | 19.55 | $19.70 | — |
| 2023-11-09 | 19.50 | $19.70 | — |
| 2023-11-08 | 19.44 | $19.70 | 100 |
| 2023-11-07 | 19.38 | $19.70 | 600 |
| 2023-11-06 | 19.30 | $19.88 | 300 |
| 2023-11-03 | 19.17 | $19.31 | 14608 |
| 2023-11-02 | 19.15 | $19.55 | 2920 |
| 2023-11-01 | 19.07 | $19.25 | 1836 |
| 2023-10-31 | 19.04 | $19.05 | 1800 |
| 2023-10-30 | 19.04 | $19.15 | 1206 |
| 2023-10-27 | 19.03 | $19.00 | — |
| 2023-10-26 | 19.05 | $19.00 | — |
| 2023-10-25 | 19.07 | $19.00 | 900 |
| 2023-10-24 | 19.09 | $19.18 | — |
| 2023-10-23 | 19.08 | $19.18 | — |
| 2023-10-20 | 19.07 | $19.18 | — |
| 2023-10-19 | 19.06 | $19.18 | — |
| 2023-10-18 | 19.05 | $19.18 | 105 |
| 2023-10-17 | 19.04 | $19.18 | 2500 |
| 2023-10-16 | 19.03 | $19.11 | 1430 |
| 2023-10-13 | 19.03 | $19.10 | 200 |
| 2023-10-12 | 19.03 | $19.10 | 10435 |
| 2023-10-11 | 19.03 | $19.10 | 2900 |
| 2023-10-10 | 19.04 | $19.10 | — |
| 2023-10-09 | 19.04 | $19.10 | — |
| 2023-10-06 | 19.05 | $19.10 | 700 |
| 2023-10-05 | 19.06 | $19.01 | — |
| 2023-10-04 | 19.10 | $19.01 | 200 |
| 2023-10-03 | 19.14 | $19.01 | 1110 |
| 2023-10-02 | 19.19 | $19.04 | 1830 |
| 2023-09-29 | 19.24 | $19.02 | 600 |
| 2023-09-28 | 19.30 | $19.15 | 400 |
| 2023-09-27 | 19.35 | $19.18 | — |
| 2023-09-26 | 19.39 | $19.18 | 300 |
| 2023-09-25 | 19.45 | $19.19 | 200 |
| 2023-09-22 | 19.52 | $19.38 | — |
| 2023-09-21 | 19.55 | $19.38 | 1108 |
| 2023-09-20 | 19.59 | $19.43 | — |
| 2023-09-19 | 19.63 | $19.43 | — |
| 2023-09-18 | 19.67 | $19.43 | — |
| 2023-09-15 | 19.72 | $19.43 | 1000 |
| 2023-09-14 | 19.78 | $19.70 | 10100 |
| 2023-09-13 | 19.79 | $19.55 | — |
| 2023-09-12 | 19.83 | $19.55 | 3900 |
| 2023-09-11 | 19.88 | $19.75 | 1100 |
| 2023-09-08 | 19.89 | $19.80 | — |
| 2023-09-07 | 19.90 | $19.80 | 1500 |
| 2023-09-06 | 19.90 | $19.77 | 1400 |
| 2023-09-05 | 19.91 | $19.77 | — |
| 2023-09-01 | 19.92 | $19.77 | — |
| 2023-08-31 | 19.94 | $19.77 | 508 |
| 2023-08-30 | 19.95 | $19.80 | — |
| 2023-08-29 | 19.96 | $19.80 | 13400 |
| 2023-08-28 | 19.97 | $19.81 | 12742 |
| 2023-08-25 | 19.97 | $19.61 | — |
| 2023-08-24 | 20.02 | $19.61 | — |
| 2023-08-23 | 20.07 | $19.61 | — |
| 2023-08-22 | 20.13 | $19.61 | 3000 |
| 2023-08-21 | 20.20 | $19.67 | 100 |
| 2023-08-18 | 20.26 | $20.15 | — |
| 2023-08-17 | 20.23 | $20.15 | 500 |
| 2023-08-16 | 20.19 | $19.76 | 900 |
| 2023-08-15 | 20.23 | $20.15 | — |
| 2023-08-14 | 20.19 | $20.15 | — |
| 2023-08-11 | 20.13 | $20.15 | — |
| 2023-08-10 | 20.06 | $20.15 | — |
| 2023-08-09 | 19.98 | $20.15 | 100 |
| 2023-08-08 | 19.89 | $20.00 | 16500 |
| 2023-08-07 | 19.81 | $20.00 | 100 |
| 2023-08-04 | 19.71 | $20.18 | 7000 |
| 2023-08-03 | 19.55 | $20.12 | 2900 |
| 2023-08-02 | 19.38 | $19.50 | — |
| 2023-08-01 | 19.31 | $19.50 | 700 |
| 2023-07-31 | 19.23 | $19.27 | — |
| 2023-07-28 | 19.18 | $19.27 | 2200 |
| 2023-07-27 | 19.12 | $19.50 | — |
| 2023-07-26 | 19.01 | $19.50 | 200 |
| 2023-07-25 | 18.87 | $19.25 | 300 |
| 2023-07-24 | 18.76 | $19.25 | — |
| 2023-07-21 | 18.63 | $19.25 | 6633 |
| 2023-07-20 | 18.47 | $18.90 | — |
| 2023-07-19 | 18.37 | $18.90 | — |
| 2023-07-18 | 18.25 | $18.90 | 1648 |
| 2023-07-17 | 18.11 | $18.65 | 130 |
| 2023-07-14 | 18.00 | $18.65 | 100 |
| 2023-07-13 | 17.88 | $18.50 | 100 |
| 2023-07-12 | 17.77 | $17.75 | — |
| 2023-07-11 | 17.79 | $17.75 | — |
| 2023-07-10 | 17.83 | $17.75 | — |
| 2023-07-07 | 17.87 | $17.75 | 640 |
| 2023-07-06 | 17.91 | $17.79 | 2001 |
| 2023-07-05 | 17.96 | $17.79 | 3005 |
| 2023-07-03 | 18.02 | $18.00 | — |
| 2023-06-30 | 18.04 | $18.00 | 2200 |
| 2023-06-29 | 18.07 | $18.01 | 730 |
| 2023-06-28 | 18.10 | $18.02 | — |
| 2023-06-27 | 18.13 | $18.02 | — |
| 2023-06-26 | 18.17 | $18.02 | — |
| 2023-06-23 | 18.22 | $18.02 | — |
| 2023-06-22 | 18.27 | $18.02 | 246 |
| 2023-06-21 | 18.33 | $18.05 | 500 |
| 2023-06-20 | 18.40 | $18.50 | — |
| 2023-06-16 | 18.39 | $18.50 | — |
| 2023-06-15 | 18.37 | $18.50 | 1500 |
| 2023-06-14 | 18.35 | $18.40 | — |
| 2023-06-13 | 18.35 | $18.40 | — |
| 2023-06-12 | 18.35 | $18.40 | — |
| 2023-06-09 | 18.35 | $18.40 | 200 |
| 2023-06-08 | 18.35 | $17.95 | — |
| 2023-06-07 | 18.44 | $17.95 | 1630 |
| 2023-06-06 | 18.56 | $18.65 | 200 |
| 2023-06-05 | 18.54 | $17.99 | — |
| 2023-06-02 | 18.66 | $17.99 | — |
| 2023-06-01 | 18.79 | $17.99 | — |
| 2023-05-31 | 18.95 | $17.99 | — |
| 2023-05-30 | 19.13 | $17.99 | 1300 |
| 2023-05-26 | 19.34 | $19.33 | — |
| 2023-05-25 | 19.30 | $19.33 | — |
| 2023-05-24 | 19.25 | $19.33 | — |
| 2023-05-23 | 19.19 | $19.33 | — |
| 2023-05-22 | 19.12 | $19.33 | 600 |
| 2023-05-19 | 19.04 | $18.98 | — |
| 2023-05-18 | 19.01 | $18.98 | — |
| 2023-05-17 | 18.98 | $18.98 | — |
| 2023-05-16 | 18.94 | $18.98 | — |
| 2023-05-15 | 18.89 | $18.98 | — |
| 2023-05-12 | 18.84 | $18.98 | — |
| 2023-05-11 | 18.77 | $18.98 | — |
| 2023-05-10 | 18.69 | $18.98 | — |
| 2023-05-09 | 18.59 | $18.98 | 100 |
| 2023-05-08 | 18.48 | $18.18 | 1400 |
| 2023-05-05 | 18.51 | $19.68 | 100 |
| 2023-05-04 | 18.24 | $18.75 | — |
| 2023-05-03 | 18.11 | $18.75 | 200 |
| 2023-05-02 | 17.97 | $18.73 | — |
| 2023-05-01 | 17.80 | $18.73 | 100 |
| 2023-04-28 | 17.61 | $18.00 | — |
| 2023-04-27 | 17.55 | $18.00 | — |
| 2023-04-26 | 17.47 | $18.00 | 2200 |
| 2023-04-25 | 17.38 | $17.75 | 1500 |
| 2023-04-24 | 17.34 | $17.85 | 200 |
| 2023-04-21 | 17.26 | $17.50 | 600 |
| 2023-04-20 | 17.25 | $17.50 | — |
| 2023-04-19 | 17.24 | $17.50 | — |
| 2023-04-18 | 17.23 | $17.50 | — |
| 2023-04-17 | 17.23 | $17.50 | — |
| 2023-04-14 | 17.22 | $17.50 | — |
| 2023-04-13 | 17.21 | $17.50 | 200 |
| 2023-04-12 | 17.21 | $17.34 | — |
| 2023-04-11 | 17.24 | $17.34 | 14300 |
| 2023-04-10 | 17.28 | $17.25 | 31100 |
| 2023-04-06 | 17.35 | $17.31 | — |
| 2023-04-05 | 17.43 | $17.31 | — |
| 2023-04-04 | 17.51 | $17.31 | — |
| 2023-04-03 | 17.61 | $17.31 | — |
| 2023-03-31 | 17.74 | $17.31 | 916 |
| 2023-03-30 | 17.88 | $17.90 | — |
| 2023-03-29 | 17.93 | $17.90 | 100 |
| 2023-03-28 | 17.98 | $17.90 | 811 |
| 2023-03-27 | 18.05 | $17.99 | 100 |
| 2023-03-24 | 18.12 | $17.50 | 2500 |
| 2023-03-23 | 18.29 | $17.51 | — |
| 2023-03-22 | 18.50 | $17.51 | 13335 |
| 2023-03-21 | 18.74 | $18.50 | 15500 |
| 2023-03-20 | 18.81 | $18.00 | — |
| 2023-03-17 | 19.00 | $18.00 | — |
| 2023-03-16 | 19.23 | $18.00 | 1705 |
| 2023-03-15 | 19.48 | $18.51 | — |
| 2023-03-14 | 19.67 | $18.51 | 740 |
| 2023-03-13 | 19.89 | $19.70 | 500 |
| 2023-03-10 | 19.90 | $19.75 | 600 |
| 2023-03-09 | 19.89 | $19.30 | 319 |
| 2023-03-08 | 19.97 | $19.95 | — |
| 2023-03-07 | 19.93 | $19.95 | — |
| 2023-03-06 | 19.87 | $19.95 | — |
| 2023-03-03 | 19.81 | $19.95 | — |
| 2023-03-02 | 19.73 | $19.95 | — |
| 2023-03-01 | 19.64 | $19.95 | 310 |
| 2023-02-28 | 19.53 | $19.56 | 1149 |
| 2023-02-27 | 19.48 | $19.32 | 1049 |
| 2023-02-24 | 19.48 | $19.45 | — |
| 2023-02-23 | 19.44 | $19.45 | — |
| 2023-02-22 | 19.40 | $19.45 | — |
| 2023-02-21 | 19.34 | $19.45 | 100 |
| 2023-02-17 | 19.28 | $19.50 | 400 |
| 2023-02-16 | 19.19 | $19.50 | — |
| 2023-02-15 | 19.09 | $19.50 | 1602 |
| 2023-02-14 | 18.97 | $19.45 | 2601 |
| 2023-02-13 | 18.84 | $19.03 | — |
| 2023-02-10 | 18.78 | $19.03 | 637 |
| 2023-02-09 | 18.70 | $18.90 | — |
| 2023-02-08 | 18.64 | $18.90 | — |
| 2023-02-07 | 18.57 | $18.90 | 36900 |
| 2023-02-06 | 18.49 | $18.76 | 3401 |
| 2023-02-03 | 18.42 | $18.60 | 100 |
| 2023-02-02 | 18.37 | $18.50 | — |
| 2023-02-01 | 18.34 | $18.50 | — |
| 2023-01-31 | 18.30 | $18.50 | — |
| 2023-01-30 | 18.26 | $18.50 | 745 |
| 2023-01-27 | 18.21 | $18.04 | — |
| 2023-01-26 | 18.24 | $18.04 | 200 |
| 2023-01-25 | 18.29 | $18.25 | 200 |
| 2023-01-24 | 18.29 | $18.50 | 2300 |
| 2023-01-23 | 18.25 | $18.11 | — |
| 2023-01-20 | 18.28 | $18.11 | — |
| 2023-01-19 | 18.31 | $18.11 | 400 |
| 2023-01-18 | 18.35 | $18.25 | — |
| 2023-01-17 | 18.37 | $18.25 | — |
| 2023-01-13 | 18.39 | $18.25 | 2900 |
| 2023-01-12 | 18.41 | $18.25 | 200 |
| 2023-01-11 | 18.43 | $18.50 | — |
| 2023-01-10 | 18.41 | $18.50 | — |
| 2023-01-09 | 18.38 | $18.50 | — |
| 2023-01-06 | 18.34 | $18.50 | — |
| 2023-01-05 | 18.30 | $18.50 | — |
| 2023-01-04 | 18.26 | $18.50 | 400 |
| 2023-01-03 | 18.20 | $18.50 | — |
| 2022-12-30 | 18.14 | $18.50 | 800 |
| 2022-12-29 | 18.06 | $18.08 | — |
| 2022-12-28 | 18.07 | $18.08 | 1300 |
| 2022-12-27 | 18.07 | $18.00 | — |
| 2022-12-23 | 18.09 | $18.00 | 101 |
| 2022-12-22 | 18.12 | $17.76 | — |
| 2022-12-21 | 18.20 | $17.76 | — |
| 2022-12-20 | 18.29 | $17.76 | 100 |
| 2022-12-19 | 18.40 | $17.76 | 2400 |
| 2022-12-16 | 18.52 | $18.30 | 500 |
| 2022-12-15 | 18.55 | $17.80 | 2800 |
| 2022-12-14 | 18.69 | $18.88 | 200 |
| 2022-12-13 | 18.62 | $18.30 | 1800 |
| 2022-12-12 | 18.66 | $19.01 | 714 |
| 2022-12-09 | 18.56 | $18.57 | 100 |
| 2022-12-08 | 18.53 | $18.75 | — |
| 2022-12-07 | 18.46 | $18.75 | — |
| 2022-12-06 | 18.38 | $18.75 | — |
| 2022-12-05 | 18.28 | $18.75 | 100 |
| 2022-12-02 | 18.17 | $18.25 | — |
| 2022-12-01 | 18.14 | $18.25 | 900 |
| 2022-11-30 | 18.11 | $18.18 | 300 |
| 2022-11-29 | 18.08 | $18.03 | — |
| 2022-11-28 | 18.09 | $18.03 | 200 |
| 2022-11-25 | 18.09 | $17.95 | 100 |
| 2022-11-23 | 18.11 | $17.81 | 207 |
| 2022-11-22 | 18.17 | $18.23 | — |
| 2022-11-21 | 18.14 | $18.23 | 100 |
| 2022-11-18 | 18.11 | $18.24 | 1100 |
| 2022-11-17 | 18.07 | $18.23 | 300 |
| 2022-11-16 | 18.03 | $18.20 | — |
| 2022-11-15 | 17.98 | $18.20 | 100 |
| 2022-11-14 | 17.93 | $18.19 | — |
| 2022-11-11 | 17.87 | $18.19 | — |
| 2022-11-10 | 17.81 | $18.19 | 1300 |
| 2022-11-09 | 17.73 | $18.01 | — |
| 2022-11-08 | 17.68 | $18.01 | — |
| 2022-11-07 | 17.62 | $18.01 | 800 |
| 2022-11-04 | 17.55 | $17.88 | 600 |
| 2022-11-03 | 17.49 | $17.85 | — |
| 2022-11-02 | 17.44 | $17.55 | 1300 |
| 2022-11-01 | 17.44 | $17.42 | 1000 |
| 2022-10-31 | 17.47 | $17.50 | 713 |
| 2022-10-28 | 17.50 | $17.96 | 500 |
| 2022-10-27 | 17.42 | $17.91 | 1600 |
| 2022-10-26 | 17.35 | $17.75 | — |
| 2022-10-25 | 17.31 | $17.75 | 200 |
| 2022-10-24 | 17.26 | $17.50 | — |
| 2022-10-21 | 17.25 | $17.50 | — |
| 2022-10-20 | 17.25 | $17.50 | — |
| 2022-10-19 | 17.25 | $17.50 | — |
| 2022-10-18 | 17.25 | $17.50 | — |
| 2022-10-17 | 17.26 | $17.50 | 100 |
| 2022-10-14 | 17.27 | $17.40 | 6101 |
| 2022-10-13 | 17.30 | $17.20 | — |
| 2022-10-12 | 17.39 | $17.20 | 900 |
| 2022-10-11 | 17.49 | $17.40 | — |
| 2022-10-10 | 17.57 | $17.40 | 600 |
| 2022-10-07 | 17.67 | $17.70 | — |
| 2022-10-06 | 17.72 | $17.70 | — |
| 2022-10-05 | 17.78 | $17.70 | 131 |
| 2022-10-04 | 17.86 | $17.40 | — |
| 2022-10-03 | 18.01 | $17.40 | — |
| 2022-09-30 | 18.19 | $17.40 | — |
| 2022-09-29 | 18.40 | $17.40 | 2948 |
| 2022-09-28 | 18.65 | $17.55 | 400 |
| 2022-09-27 | 18.91 | $18.75 | 400 |
| 2022-09-26 | 18.96 | $18.80 | — |
| 2022-09-23 | 19.00 | $18.80 | 200 |
| 2022-09-22 | 19.06 | $18.76 | 1300 |
| 2022-09-21 | 19.13 | $19.01 | 300 |
| 2022-09-20 | 19.16 | $18.80 | — |
| 2022-09-19 | 19.24 | $18.80 | 1916 |
| 2022-09-16 | 19.33 | $19.39 | — |
| 2022-09-15 | 19.31 | $19.39 | — |
| 2022-09-14 | 19.29 | $19.39 | — |
| 2022-09-13 | 19.26 | $19.39 | — |
| 2022-09-12 | 19.23 | $19.39 | — |
| 2022-09-09 | 19.20 | $19.39 | — |
| 2022-09-08 | 19.15 | $19.39 | — |
| 2022-09-07 | 19.11 | $19.39 | 200 |
| 2022-09-06 | 19.05 | $19.00 | — |
| 2022-09-02 | 19.07 | $19.00 | — |
| 2022-09-01 | 19.10 | $19.00 | 100 |
| 2022-08-31 | 19.12 | $18.96 | — |
| 2022-08-30 | 19.16 | $18.96 | — |
| 2022-08-29 | 19.21 | $18.96 | 800 |
| 2022-08-26 | 19.27 | $19.01 | — |
| 2022-08-25 | 19.32 | $19.01 | — |
| 2022-08-24 | 19.38 | $19.01 | 700 |
| 2022-08-23 | 19.45 | $19.31 | — |
| 2022-08-22 | 19.47 | $19.31 | — |
| 2022-08-19 | 19.49 | $19.31 | — |
| 2022-08-18 | 19.52 | $19.31 | — |
| 2022-08-17 | 19.54 | $19.51 | 1300 |
| 2022-08-16 | 19.53 | $19.74 | 1500 |
| 2022-08-15 | 19.47 | $19.72 | 100 |
| 2022-08-12 | 19.40 | $20.00 | 5600 |
| 2022-08-11 | 19.25 | $19.45 | — |
| 2022-08-10 | 19.20 | $19.45 | 100 |
| 2022-08-09 | 19.15 | $19.45 | — |
| 2022-08-08 | 19.08 | $19.45 | — |
| 2022-08-05 | 19.00 | $19.45 | 4100 |
| 2022-08-04 | 18.92 | $19.07 | 700 |
| 2022-08-03 | 18.89 | $19.10 | 401 |
| 2022-08-02 | 18.86 | $18.97 | 200 |
| 2022-08-01 | 18.85 | $18.85 | — |
| 2022-07-29 | 18.87 | $18.85 | 1328 |
| 2022-07-28 | 18.89 | $18.85 | 1100 |
| 2022-07-27 | 18.91 | $19.00 | 200 |
| 2022-07-26 | 18.90 | $18.95 | — |
| 2022-07-25 | 18.91 | $18.95 | — |
| 2022-07-22 | 18.91 | $18.95 | 600 |
| 2022-07-21 | 18.92 | $19.06 | — |
| 2022-07-20 | 18.91 | $19.06 | 200 |
| 2022-07-19 | 18.90 | $19.75 | 825 |
| 2022-07-18 | 18.74 | $18.35 | 3625 |
| 2022-07-15 | 18.85 | $19.00 | — |
| 2022-07-14 | 18.85 | $19.00 | — |
| 2022-07-13 | 18.84 | $19.00 | — |
| 2022-07-12 | 18.83 | $19.00 | — |
| 2022-07-11 | 18.83 | $19.00 | — |
| 2022-07-08 | 18.83 | $19.00 | — |
| 2022-07-07 | 18.82 | $19.00 | — |
| 2022-07-06 | 18.82 | $19.00 | — |
| 2022-07-05 | 18.82 | $19.00 | — |
| 2022-07-01 | 18.82 | $19.00 | — |
| 2022-06-30 | 18.83 | $19.00 | — |
| 2022-06-29 | 18.84 | $19.00 | 200 |
| 2022-06-28 | 18.85 | $19.00 | 200 |
| 2022-06-27 | 18.86 | $19.00 | 2600 |
| 2022-06-24 | 18.88 | $19.00 | — |
| 2022-06-23 | 18.91 | $19.00 | — |
| 2022-06-22 | 18.94 | $19.00 | — |
| 2022-06-21 | 18.99 | $19.00 | 800 |
| 2022-06-17 | 19.04 | $19.10 | — |
| 2022-06-16 | 19.08 | $19.10 | — |
| 2022-06-15 | 19.13 | $19.10 | — |
| 2022-06-14 | 19.19 | $19.10 | 1000 |
| 2022-06-13 | 19.26 | $20.00 | — |
| 2022-06-10 | 19.15 | $20.00 | — |
| 2022-06-09 | 19.04 | $20.00 | — |
| 2022-06-08 | 18.91 | $20.00 | 116 |
| 2022-06-07 | 18.76 | $19.12 | — |
| 2022-06-06 | 18.78 | $19.12 | — |
| 2022-06-03 | 18.80 | $19.12 | — |
| 2022-06-02 | 18.83 | $19.12 | — |
| 2022-06-01 | 18.88 | $19.12 | — |
| 2022-05-31 | 18.94 | $19.12 | 221 |
| 2022-05-27 | 19.01 | $19.50 | 416 |
| 2022-05-26 | 19.02 | $19.11 | 230 |
| 2022-05-25 | 19.12 | $19.11 | — |
| 2022-05-24 | 19.24 | $19.11 | — |
| 2022-05-23 | 19.39 | $19.11 | — |
| 2022-05-20 | 19.56 | $19.11 | — |
| 2022-05-19 | 19.77 | $19.11 | — |
| 2022-05-18 | 20.02 | $19.11 | 300 |
| 2022-05-17 | 20.32 | $19.11 | — |
| 2022-05-16 | 20.66 | $19.11 | 400 |
| 2022-05-13 | 21.07 | $19.01 | 800 |
| 2022-05-12 | 21.57 | $20.00 | 1500 |
| 2022-05-11 | 21.94 | $20.00 | 1400 |
| 2022-05-10 | 22.36 | $21.60 | 9800 |
| 2022-05-09 | 22.52 | $22.74 | 500 |
| 2022-05-06 | 22.47 | $22.74 | — |
| 2022-05-05 | 22.41 | $22.74 | — |
| 2022-05-04 | 22.33 | $22.74 | 200 |
| 2022-05-03 | 22.25 | $22.74 | — |
| 2022-05-02 | 22.15 | $22.74 | 900 |
| 2022-04-29 | 22.04 | $21.90 | 337 |
| 2022-04-28 | 22.09 | $22.13 | — |
| 2022-04-27 | 22.09 | $22.13 | 600 |
| 2022-04-26 | 22.10 | $22.00 | 6444 |
| 2022-04-25 | 22.14 | $22.20 | — |
| 2022-04-22 | 22.14 | $22.20 | — |
| 2022-04-21 | 22.14 | $22.20 | 1400 |
| 2022-04-20 | 22.14 | $22.10 | — |
| 2022-04-19 | 22.17 | $22.10 | — |
| 2022-04-18 | 22.20 | $22.10 | 300 |
| 2022-04-14 | 22.24 | $22.10 | — |
| 2022-04-13 | 22.29 | $22.10 | — |
| 2022-04-12 | 22.34 | $22.10 | 2300 |
| 2022-04-11 | 22.40 | $22.15 | — |
| 2022-04-08 | 22.46 | $22.15 | 800 |
| 2022-04-07 | 22.53 | $22.16 | 2000 |
| 2022-04-06 | 22.61 | $22.52 | — |
| 2022-04-05 | 22.63 | $22.52 | 100 |
| 2022-04-04 | 22.65 | $22.60 | — |
| 2022-04-01 | 22.66 | $22.60 | — |
| 2022-03-31 | 22.67 | $22.60 | 400 |
| 2022-03-30 | 22.68 | $22.60 | — |
| 2022-03-29 | 22.69 | $22.60 | 602 |
| 2022-03-28 | 22.70 | $22.65 | — |
| 2022-03-25 | 22.70 | $22.65 | 300 |
| 2022-03-24 | 22.70 | $22.65 | — |
| 2022-03-23 | 22.71 | $22.65 | — |
| 2022-03-22 | 22.71 | $22.65 | 1800 |
| 2022-03-21 | 22.71 | $22.65 | — |
| 2022-03-18 | 22.71 | $22.65 | 2600 |
| 2022-03-17 | 22.71 | $22.70 | — |
| 2022-03-16 | 22.70 | $22.70 | 200 |
| 2022-03-15 | 22.69 | $22.60 | 2000 |
| 2022-03-14 | 22.70 | $22.60 | 400 |
| 2022-03-11 | 22.71 | $22.60 | 2300 |
| 2022-03-10 | 22.72 | $22.50 | — |
| 2022-03-09 | 22.74 | $22.50 | — |
| 2022-03-08 | 22.78 | $22.50 | 3220 |
| 2022-03-07 | 22.82 | $22.65 | 400 |
| 2022-03-04 | 22.83 | $22.66 | — |
| 2022-03-03 | 22.84 | $22.66 | — |
| 2022-03-02 | 22.85 | $22.66 | 100 |
| 2022-03-01 | 22.86 | $22.75 | — |
| 2022-02-28 | 22.85 | $22.75 | 6000 |
| 2022-02-25 | 22.84 | $23.00 | 300 |
| 2022-02-24 | 22.77 | $22.16 | 200 |
| 2022-02-23 | 22.86 | $22.69 | 3400 |
| 2022-02-22 | 22.86 | $23.04 | 410 |
| 2022-02-18 | 22.78 | $22.66 | — |
| 2022-02-17 | 22.77 | $22.66 | 503 |
| 2022-02-16 | 22.76 | $23.49 | 5625 |
| 2022-02-15 | 22.56 | $22.44 | 2100 |
| 2022-02-14 | 22.55 | $22.60 | 101 |
| 2022-02-11 | 22.51 | $22.31 | 1000 |
| 2022-02-10 | 22.51 | $22.25 | 2600 |
| 2022-02-09 | 22.53 | $22.36 | 200 |
| 2022-02-08 | 22.53 | $22.25 | — |
| 2022-02-07 | 22.55 | $22.25 | 100 |
| 2022-02-04 | 22.57 | $22.38 | 3800 |
| 2022-02-03 | 22.56 | $22.35 | 1000 |
| 2022-02-02 | 22.55 | $22.31 | 6400 |
| 2022-02-01 | 22.55 | $22.22 | 9700 |
| 2022-01-31 | 22.57 | $22.09 | 3200 |
| 2022-01-28 | 22.61 | $22.13 | 24600 |
| 2022-01-27 | 22.65 | $22.22 | 15500 |
| 2022-01-26 | 22.67 | $22.51 | 200 |
| 2022-01-25 | 22.63 | $22.50 | 8000 |
| 2022-01-24 | 22.58 | $22.52 | — |
| 2022-01-21 | 22.52 | $22.52 | 401 |
| 2022-01-20 | 22.44 | $22.51 | 2100 |
| 2022-01-19 | 22.35 | $22.58 | — |
| 2022-01-18 | 22.23 | $22.58 | 400 |
| 2022-01-14 | 22.08 | $22.55 | 2430 |
| 2022-01-13 | 21.91 | $22.45 | 5824 |
| 2022-01-12 | 21.73 | $22.36 | 600 |
| 2022-01-11 | 21.54 | $22.00 | 9200 |
| 2022-01-10 | 21.39 | $22.24 | 10739 |
| 2022-01-07 | 21.16 | $22.02 | 500 |
| 2022-01-06 | 20.94 | $21.39 | 1000 |
| 2022-01-05 | 20.82 | $21.14 | 10730 |
| 2022-01-04 | 20.73 | $20.98 | 1400 |
| 2022-01-03 | 20.66 | $20.70 | 200 |
| 2021-12-31 | 20.64 | $20.58 | 2600 |
| 2021-12-30 | 20.63 | $20.66 | 200 |
| 2021-12-29 | 20.61 | $20.74 | 200 |
| 2021-12-28 | 20.56 | $20.67 | 4532 |
| 2021-12-27 | 20.53 | $20.55 | 9100 |
| 2021-12-23 | 20.51 | $20.75 | 3700 |
| 2021-12-22 | 20.44 | $20.82 | 5300 |
| 2021-12-21 | 20.35 | $20.66 | 2745 |
| 2021-12-20 | 20.28 | $20.31 | 5200 |
| 2021-12-17 | 20.27 | $20.20 | 6900 |
| 2021-12-16 | 20.28 | $20.15 | 3004 |
| 2021-12-15 | 20.31 | $20.40 | 12600 |
| 2021-12-14 | 20.28 | $20.42 | 500 |
| 2021-12-13 | 20.25 | $20.35 | 500 |
| 2021-12-10 | 20.23 | $20.39 | 23200 |
| 2021-12-09 | 20.19 | $20.25 | — |
| 2021-12-08 | 20.18 | $20.25 | — |
| 2021-12-07 | 20.16 | $20.25 | — |
| 2021-12-06 | 20.14 | $20.25 | 100 |
| 2021-12-03 | 20.12 | $20.25 | — |
| 2021-12-02 | 20.10 | $20.25 | — |
| 2021-12-01 | 20.07 | $20.25 | 2600 |
| 2021-11-30 | 20.04 | $19.75 | 11313 |
| 2021-11-29 | 20.11 | $20.00 | 4200 |
| 2021-11-26 | 20.14 | $19.15 | 1422 |
| 2021-11-24 | 20.36 | $20.26 | — |
| 2021-11-23 | 20.37 | $20.26 | 300 |
| 2021-11-22 | 20.39 | $20.34 | 1500 |
| 2021-11-19 | 20.39 | $20.41 | 2500 |
| 2021-11-18 | 20.37 | $20.32 | 407 |
| 2021-11-17 | 20.37 | $20.45 | 7900 |
| 2021-11-16 | 20.35 | $20.33 | 500 |
| 2021-11-15 | 20.34 | $20.28 | — |
| 2021-11-12 | 20.35 | $20.28 | 400 |
| 2021-11-11 | 20.35 | $20.20 | 4300 |
| 2021-11-10 | 20.37 | $20.20 | 2300 |
| 2021-11-09 | 20.39 | $20.39 | 400 |
| 2021-11-08 | 20.38 | $20.15 | — |
| 2021-11-05 | 20.42 | $20.15 | 5100 |
| 2021-11-04 | 20.45 | $20.55 | — |
| 2021-11-03 | 20.41 | $20.55 | — |
| 2021-11-02 | 20.37 | $20.55 | 900 |
| 2021-11-01 | 20.31 | $20.17 | 2400 |
| 2021-10-29 | 20.32 | $20.43 | — |
| 2021-10-28 | 20.29 | $20.43 | 2500 |
| 2021-10-27 | 20.24 | $20.78 | 2639 |
| 2021-10-26 | 20.11 | $20.25 | — |
| 2021-10-25 | 20.07 | $20.25 | 313 |
| 2021-10-22 | 20.03 | $20.10 | — |
| 2021-10-21 | 20.01 | $20.10 | — |
| 2021-10-20 | 19.99 | $20.10 | 200 |
| 2021-10-19 | 19.96 | $20.05 | 500 |
| 2021-10-18 | 19.94 | $19.93 | — |
| 2021-10-15 | 19.94 | $19.93 | 625 |
| 2021-10-14 | 19.94 | $20.05 | — |
| 2021-10-13 | 19.92 | $20.05 | — |
| 2021-10-12 | 19.90 | $20.05 | 2700 |
| 2021-10-11 | 19.86 | $20.00 | 900 |
| 2021-10-08 | 19.84 | $19.90 | 400 |
| 2021-10-07 | 19.83 | $19.83 | 200 |
| 2021-10-06 | 19.84 | $19.83 | 300 |
| 2021-10-05 | 19.84 | $19.90 | 100 |
| 2021-10-04 | 19.84 | $19.90 | 1300 |
| 2021-10-01 | 19.83 | $20.00 | 100 |
| 2021-09-30 | 19.80 | $20.00 | — |
| 2021-09-29 | 19.77 | $20.00 | 7904 |
| 2021-09-28 | 19.73 | $19.83 | 1200 |
| 2021-09-27 | 19.73 | $20.00 | — |
| 2021-09-24 | 19.68 | $20.00 | 1424 |
| 2021-09-23 | 19.63 | $19.76 | 600 |
| 2021-09-22 | 19.63 | $19.64 | 3700 |
| 2021-09-21 | 19.65 | $19.70 | — |
| 2021-09-20 | 19.66 | $19.70 | — |
| 2021-09-17 | 19.67 | $19.70 | 1003 |
| 2021-09-16 | 19.69 | $19.66 | 400 |
| 2021-09-15 | 19.72 | $19.61 | 102 |
| 2021-09-14 | 19.77 | $19.60 | 200 |
| 2021-09-13 | 19.83 | $19.75 | 100 |
| 2021-09-10 | 19.86 | $19.90 | 1000 |
| 2021-09-09 | 19.88 | $19.90 | 800 |
| 2021-09-08 | 19.89 | $19.98 | 1300 |
| 2021-09-07 | 19.89 | $19.99 | 1900 |
| 2021-09-03 | 19.89 | $20.03 | 2700 |
| 2021-09-02 | 19.89 | $20.07 | 500 |
| 2021-09-01 | 19.87 | $20.05 | 400 |
| 2021-08-31 | 19.86 | $20.02 | 100 |
| 2021-08-30 | 19.85 | $20.00 | — |
| 2021-08-27 | 19.85 | $20.00 | — |
| 2021-08-26 | 19.85 | $20.00 | — |
| 2021-08-25 | 19.86 | $20.00 | 3700 |
| 2021-08-24 | 19.86 | $19.94 | 700 |
| 2021-08-23 | 19.88 | $19.95 | 1300 |
| 2021-08-20 | 19.90 | $20.06 | 100 |
| 2021-08-19 | 19.91 | $20.00 | — |
| 2021-08-18 | 19.93 | $20.00 | 500 |
| 2021-08-17 | 19.95 | $19.93 | — |
| 2021-08-16 | 20.00 | $19.93 | 2100 |
| 2021-08-13 | 20.05 | $20.21 | — |
| 2021-08-12 | 20.06 | $20.21 | — |
| 2021-08-11 | 20.07 | $20.21 | 6821 |
| 2021-08-10 | 20.08 | $20.11 | 1500 |
| 2021-08-09 | 20.12 | $19.95 | 500 |
| 2021-08-06 | 20.20 | $19.95 | — |
| 2021-08-05 | 20.30 | $19.95 | 800 |
| 2021-08-04 | 20.42 | $20.01 | 2301 |
| 2021-08-03 | 20.54 | $20.50 | 900 |
| 2021-08-02 | 20.58 | $20.60 | 400 |
| 2021-07-30 | 20.61 | $20.61 | 100 |
| 2021-07-29 | 20.64 | $20.65 | 300 |
| 2021-07-28 | 20.67 | $20.65 | — |
| 2021-07-27 | 20.70 | $20.65 | 400 |
| 2021-07-26 | 20.75 | $20.85 | 200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
32.39
2026-07-23
Close Price
$32.50
Vol: 4800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.02
Average
22.16
Maximum
32.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 32.39 | $32.50 | 4800 |
| 2026-07-22 | 32.33 | $32.50 | 8800 |
| 2026-07-21 | 32.25 | $32.40 | 11400 |
| 2026-07-20 | 32.18 | $32.05 | 10200 |
| 2026-07-17 | 32.21 | $32.05 | 16800 |
| 2026-07-16 | 32.25 | $32.40 | 5200 |
| 2026-07-15 | 32.18 | $32.49 | 5085 |
| 2026-07-14 | 32.07 | $32.49 | 5300 |
| 2026-07-13 | 31.93 | $31.95 | 900 |
| 2026-07-10 | 31.93 | $31.95 | 400 |
| 2026-07-09 | 31.94 | $31.95 | 400 |
| 2026-07-08 | 31.94 | $31.95 | 400 |
| 2026-07-07 | 31.95 | $31.95 | 905 |
| 2026-07-06 | 31.96 | $32.00 | 100 |
| 2026-07-02 | 31.96 | $32.00 | 100 |
| 2026-07-01 | 31.96 | $32.00 | 100 |
| 2026-06-30 | 31.96 | $32.00 | 100 |
| 2026-06-29 | 31.96 | $32.00 | 100 |
| 2026-06-26 | 31.96 | $32.00 | 321 |
| 2026-06-25 | 31.97 | $32.09 | 100 |
| 2026-06-24 | 31.94 | $32.09 | 100 |
| 2026-06-23 | 31.91 | $32.09 | 400 |
| 2026-06-22 | 31.88 | $32.13 | 4500 |
| 2026-06-18 | 31.83 | $32.13 | 4500 |
| 2026-06-17 | 31.77 | $32.13 | 4700 |
| 2026-06-16 | 31.70 | $31.80 | 5600 |
| 2026-06-15 | 31.72 | $31.79 | 200 |
| 2026-06-12 | 31.75 | $31.89 | 100 |
| 2026-06-11 | 31.77 | $31.89 | 103 |
| 2026-06-10 | 31.78 | $31.90 | — |
| 2026-06-09 | 31.80 | $31.90 | 7000 |
| 2026-06-08 | 31.83 | $31.94 | 100 |
| 2026-06-05 | 31.86 | $31.94 | 929 |
| 2026-06-04 | 31.89 | $31.95 | — |
| 2026-06-03 | 31.93 | $31.95 | 700 |
| 2026-06-02 | 31.99 | $31.95 | 700 |
| 2026-06-01 | 32.06 | $31.95 | 700 |
| 2026-05-29 | 32.14 | $31.99 | 716 |
| 2026-05-28 | 32.23 | $32.15 | 2 |
| 2026-05-27 | 32.30 | $32.15 | 1926 |
| 2026-05-26 | 32.37 | $32.19 | 5 |
| 2026-05-22 | 32.45 | $32.19 | 200 |
| 2026-05-21 | 32.55 | $32.25 | 200 |
| 2026-05-20 | 32.65 | $32.45 | 800 |
| 2026-05-19 | 32.71 | $32.60 | 60 |
| 2026-05-18 | 32.72 | $32.60 | 60 |
| 2026-05-15 | 32.74 | $32.60 | 14600 |
| 2026-05-14 | 32.76 | $32.62 | 400 |
| 2026-05-13 | 32.77 | $32.50 | 1792 |
| 2026-05-12 | 32.82 | $32.50 | 3300 |
| 2026-05-11 | 32.87 | $32.80 | 100 |
| 2026-05-08 | 32.83 | $32.80 | 100 |
| 2026-05-07 | 32.78 | $32.80 | 110 |
| 2026-05-06 | 32.70 | $32.50 | 659 |
| 2026-05-05 | 32.70 | $32.50 | 659 |
| 2026-05-04 | 32.70 | $32.50 | — |
| 2026-05-01 | 32.68 | $32.50 | 700 |
| 2026-04-30 | 32.66 | $32.80 | 219 |
| 2026-04-29 | 32.53 | $32.74 | 200 |
| 2026-04-28 | 32.38 | $32.25 | 3640 |
| 2026-04-27 | 32.34 | $32.03 | 200 |
| 2026-04-24 | 32.36 | $32.03 | 200 |
| 2026-04-23 | 32.37 | $32.03 | 200 |
| 2026-04-22 | 32.38 | $32.03 | 200 |
| 2026-04-21 | 32.38 | $32.03 | 700 |
| 2026-04-20 | 32.38 | $32.02 | 4900 |
| 2026-04-17 | 32.36 | $32.49 | 610 |
| 2026-04-16 | 32.18 | $32.00 | 940 |
| 2026-04-15 | 32.10 | $32.02 | 1000 |
| 2026-04-14 | 32.00 | $32.02 | 1100 |
| 2026-04-13 | 31.85 | $31.95 | 11137 |
| 2026-04-10 | 31.69 | $31.57 | 11 |
| 2026-04-09 | 31.61 | $31.57 | 700 |
| 2026-04-08 | 31.49 | $31.69 | 5524 |
| 2026-04-07 | 31.31 | $31.67 | 2100 |
| 2026-04-06 | 31.08 | $31.50 | 509 |
| 2026-04-02 | 30.84 | $31.13 | 1200 |
| 2026-04-01 | 30.67 | $30.65 | 1533 |
| 2026-03-31 | 30.61 | $30.49 | 301 |
| 2026-03-30 | 30.58 | $30.80 | 100 |
| 2026-03-27 | 30.43 | $30.80 | 105 |
| 2026-03-26 | 30.25 | $30.80 | 403 |
| 2026-03-25 | 30.03 | $30.00 | 601 |
| 2026-03-24 | 30.01 | $30.00 | 1694 |
| 2026-03-23 | 29.98 | $30.00 | 1800 |
| 2026-03-20 | 29.95 | $30.00 | 100 |
| 2026-03-19 | 29.90 | $30.00 | — |
| 2026-03-18 | 29.84 | $30.00 | 100 |
| 2026-03-17 | 29.76 | $30.00 | 200 |
| 2026-03-16 | 29.67 | $29.99 | 2049 |
| 2026-03-13 | 29.56 | $29.75 | 600 |
| 2026-03-12 | 29.50 | $29.50 | 1600 |
| 2026-03-11 | 29.51 | $29.50 | 1600 |
| 2026-03-10 | 29.51 | $29.50 | 1600 |
| 2026-03-09 | 29.52 | $29.50 | 1600 |
| 2026-03-06 | 29.53 | $29.50 | 1600 |
| 2026-03-05 | 29.54 | $29.50 | 1600 |
| 2026-03-04 | 29.56 | $29.50 | 7800 |
| 2026-03-03 | 29.57 | $29.50 | 7300 |
| 2026-03-02 | 29.59 | $29.64 | 100 |
| 2026-02-27 | 29.56 | $29.64 | 300 |
| 2026-02-26 | 29.53 | $29.50 | 6300 |
| 2026-02-25 | 29.54 | $29.50 | 1000 |
| 2026-02-24 | 29.55 | $29.50 | 1000 |
| 2026-02-23 | 29.55 | $29.50 | 1000 |
| 2026-02-20 | 29.56 | $29.50 | — |
| 2026-02-19 | 29.56 | $29.50 | — |
| 2026-02-18 | 29.57 | $29.50 | — |
| 2026-02-17 | 29.57 | $29.50 | — |
| 2026-02-13 | 29.58 | $29.50 | — |
| 2026-02-12 | 29.58 | $29.50 | — |
| 2026-02-11 | 29.58 | $29.50 | 310 |
| 2026-02-10 | 29.57 | $29.59 | 2200 |
| 2026-02-09 | 29.54 | $29.59 | 210 |
| 2026-02-06 | 29.49 | $29.20 | 33800 |
| 2026-02-05 | 29.55 | $29.40 | 300 |
| 2026-02-04 | 29.56 | $29.40 | 6900 |
| 2026-02-03 | 29.57 | $29.54 | 1283 |
| 2026-02-02 | 29.53 | $29.54 | 1611 |
| 2026-01-30 | 29.48 | $29.45 | — |
| 2026-01-29 | 29.45 | $29.45 | 600 |
| 2026-01-28 | 29.40 | $29.49 | 3200 |
| 2026-01-27 | 29.32 | $29.49 | 6900 |
| 2026-01-26 | 29.23 | $29.50 | 1701 |
| 2026-01-23 | 29.11 | $29.40 | 200 |
| 2026-01-22 | 28.99 | $29.25 | 205 |
| 2026-01-21 | 28.89 | $29.25 | 600 |
| 2026-01-20 | 28.77 | $29.10 | 500 |
| 2026-01-16 | 28.66 | $29.10 | 2004 |
| 2026-01-15 | 28.54 | $28.80 | 400 |
| 2026-01-14 | 28.49 | $28.62 | 936 |
| 2026-01-13 | 28.48 | $28.62 | 1100 |
| 2026-01-12 | 28.47 | $28.60 | 2 |
| 2026-01-09 | 28.47 | $28.60 | 266 |
| 2026-01-08 | 28.47 | $28.60 | 266 |
| 2026-01-07 | 28.47 | $28.60 | 300 |
| 2026-01-06 | 28.47 | $28.52 | 400 |
| 2026-01-05 | 28.50 | $28.50 | 166 |
| 2026-01-02 | 28.54 | $28.50 | 166 |
| 2025-12-31 | 28.60 | $28.50 | 166 |
| 2025-12-30 | 28.67 | $28.50 | 166 |
| 2025-12-29 | 28.75 | $28.50 | 166 |
| 2025-12-26 | 28.85 | $28.50 | 200 |
| 2025-12-24 | 28.97 | $28.50 | — |
| 2025-12-23 | 29.12 | $28.50 | 530 |
| 2025-12-22 | 29.29 | $28.50 | 530 |
| 2025-12-19 | 29.50 | $28.50 | 600 |
| 2025-12-18 | 29.75 | $29.45 | 66 |
| 2025-12-17 | 29.74 | $29.45 | 66 |
| 2025-12-16 | 29.72 | $29.45 | 66 |
| 2025-12-15 | 29.69 | $29.45 | — |
| 2025-12-12 | 29.63 | $29.45 | 66 |
| 2025-12-11 | 29.56 | $29.45 | — |
| 2025-12-10 | 29.46 | $29.45 | 200 |
| 2025-12-09 | 29.33 | $29.45 | — |
| 2025-12-08 | 29.15 | $29.45 | 203 |
| 2025-12-05 | 28.93 | $29.45 | 30 |
| 2025-12-04 | 28.65 | $29.45 | 110 |
| 2025-12-03 | 28.31 | $28.75 | 102 |
| 2025-12-02 | 28.10 | $28.75 | 30542 |
| 2025-12-01 | 27.84 | $27.85 | 2 |
| 2025-11-28 | 27.81 | $27.85 | 2 |
| 2025-11-26 | 27.77 | $27.85 | 29 |
| 2025-11-25 | 27.72 | $27.85 | 2626 |
| 2025-11-24 | 27.65 | $27.71 | 11 |
| 2025-11-21 | 27.61 | $27.71 | 2018 |
| 2025-11-20 | 27.56 | $27.61 | 2200 |
| 2025-11-19 | 27.53 | $27.59 | 100 |
| 2025-11-18 | 27.49 | $27.50 | 100 |
| 2025-11-17 | 27.47 | $27.50 | 100 |
| 2025-11-14 | 27.45 | $27.50 | 100 |
| 2025-11-13 | 27.41 | $27.50 | 2200 |
| 2025-11-12 | 27.37 | $27.50 | 2203 |
| 2025-11-11 | 27.31 | $27.39 | 3300 |
| 2025-11-10 | 27.28 | $27.25 | 689 |
| 2025-11-07 | 27.27 | $27.25 | 689 |
| 2025-11-06 | 27.27 | $27.25 | 700 |
| 2025-11-05 | 27.26 | $27.25 | 504 |
| 2025-11-04 | 27.24 | $27.25 | 504 |
| 2025-11-03 | 27.22 | $27.25 | 1004 |
| 2025-10-31 | 27.19 | $27.50 | 600 |
| 2025-10-30 | 27.08 | $27.50 | 1300 |
| 2025-10-29 | 26.93 | $26.73 | 100 |
| 2025-10-28 | 27.00 | $26.73 | — |
| 2025-10-27 | 27.08 | $26.73 | 401 |
| 2025-10-24 | 27.17 | $26.85 | 1600 |
| 2025-10-23 | 27.24 | $26.99 | — |
| 2025-10-22 | 27.27 | $26.72 | 400 |
| 2025-10-21 | 27.39 | $26.99 | — |
| 2025-10-20 | 27.44 | $26.99 | 300 |
| 2025-10-17 | 27.50 | $27.03 | — |
| 2025-10-16 | 27.55 | $27.03 | 1000 |
| 2025-10-15 | 27.60 | $27.03 | 1000 |
| 2025-10-14 | 27.66 | $27.75 | — |
| 2025-10-13 | 27.48 | $27.75 | 8100 |
| 2025-10-10 | 27.25 | $27.15 | 4430 |
| 2025-10-09 | 27.16 | $27.50 | 47100 |
| 2025-10-08 | 26.92 | $26.52 | — |
| 2025-10-07 | 26.93 | $26.52 | 2500 |
| 2025-10-06 | 26.93 | $26.95 | — |
| 2025-10-03 | 26.79 | $26.95 | 500 |
| 2025-10-02 | 26.60 | $26.52 | — |
| 2025-10-01 | 26.50 | $26.52 | 5200 |
| 2025-09-30 | 26.37 | $26.30 | — |
| 2025-09-29 | 26.27 | $26.30 | — |
| 2025-09-26 | 26.14 | $26.30 | — |
| 2025-09-25 | 25.98 | $26.30 | — |
| 2025-09-24 | 25.77 | $26.30 | 100 |
| 2025-09-23 | 25.50 | $26.25 | 2400 |
| 2025-09-22 | 25.19 | $26.15 | 900 |
| 2025-09-19 | 24.84 | $25.00 | 1100 |
| 2025-09-18 | 24.77 | $25.00 | 200 |
| 2025-09-17 | 24.69 | $25.00 | 1000 |
| 2025-09-16 | 24.58 | $24.75 | — |
| 2025-09-15 | 24.54 | $24.75 | 100 |
| 2025-09-12 | 24.48 | $24.65 | 200 |
| 2025-09-11 | 24.45 | $24.60 | — |
| 2025-09-10 | 24.42 | $24.60 | 300 |
| 2025-09-09 | 24.39 | $24.75 | 2000 |
| 2025-09-08 | 24.30 | $24.38 | 2600 |
| 2025-09-05 | 24.32 | $24.38 | 200 |
| 2025-09-04 | 24.33 | $24.38 | — |
| 2025-09-03 | 24.36 | $24.38 | 200 |
| 2025-09-02 | 24.39 | $24.38 | 310 |
| 2025-08-29 | 24.43 | $24.47 | 200 |
| 2025-08-28 | 24.45 | $24.38 | — |
| 2025-08-27 | 24.50 | $24.38 | — |
| 2025-08-26 | 24.57 | $24.38 | 2700 |
| 2025-08-25 | 24.65 | $24.60 | — |
| 2025-08-22 | 24.68 | $24.60 | 300 |
| 2025-08-21 | 24.71 | $24.60 | 400 |
| 2025-08-20 | 24.75 | $24.60 | 200 |
| 2025-08-19 | 24.79 | $24.60 | 200 |
| 2025-08-18 | 24.84 | $24.60 | — |
| 2025-08-15 | 24.89 | $24.60 | — |
| 2025-08-14 | 24.96 | $24.60 | — |
| 2025-08-13 | 25.03 | $24.60 | 200 |
| 2025-08-12 | 25.12 | $24.90 | — |
| 2025-08-11 | 25.12 | $24.90 | — |
| 2025-08-08 | 25.12 | $24.90 | 400 |
| 2025-08-07 | 25.11 | $24.96 | — |
| 2025-08-06 | 25.07 | $24.96 | — |
| 2025-08-05 | 25.01 | $24.96 | 740 |
| 2025-08-04 | 24.93 | $25.00 | — |
| 2025-08-01 | 24.81 | $25.00 | 15800 |
| 2025-07-31 | 24.66 | $24.40 | 300 |
| 2025-07-30 | 24.66 | $24.32 | 2300 |
| 2025-07-29 | 24.67 | $24.32 | — |
| 2025-07-28 | 24.68 | $24.32 | — |
| 2025-07-25 | 24.69 | $24.32 | — |
| 2025-07-24 | 24.68 | $24.32 | — |
| 2025-07-23 | 24.66 | $24.32 | 500 |
| 2025-07-22 | 24.62 | $24.50 | — |
| 2025-07-21 | 24.51 | $24.50 | — |
| 2025-07-18 | 24.37 | $24.50 | — |
| 2025-07-17 | 24.18 | $24.50 | 102 |
| 2025-07-16 | 23.94 | $24.50 | 6447 |
| 2025-07-15 | 23.64 | $24.20 | 4500 |
| 2025-07-14 | 23.36 | $23.60 | 300 |
| 2025-07-11 | 23.20 | $23.50 | 300 |
| 2025-07-10 | 23.03 | $23.01 | — |
| 2025-07-09 | 22.98 | $23.01 | 3700 |
| 2025-07-08 | 22.91 | $23.05 | 5200 |
| 2025-07-07 | 22.81 | $23.00 | — |
| 2025-07-03 | 22.70 | $23.00 | — |
| 2025-07-02 | 22.56 | $23.00 | 24200 |
| 2025-07-01 | 22.39 | $22.52 | 11300 |
| 2025-06-30 | 22.33 | $22.25 | 200 |
| 2025-06-27 | 22.34 | $22.25 | — |
| 2025-06-26 | 22.35 | $22.25 | 4444 |
| 2025-06-25 | 22.36 | $22.25 | — |
| 2025-06-24 | 22.38 | $22.25 | 1712 |
| 2025-06-23 | 22.39 | $22.25 | — |
| 2025-06-20 | 22.41 | $22.25 | 522 |
| 2025-06-18 | 22.42 | $22.25 | — |
| 2025-06-17 | 22.44 | $22.25 | 100 |
| 2025-06-16 | 22.45 | $22.25 | 3200 |
| 2025-06-13 | 22.47 | $22.25 | 200 |
| 2025-06-12 | 22.48 | $22.25 | 100 |
| 2025-06-11 | 22.50 | $22.25 | 100 |
| 2025-06-10 | 22.51 | $22.38 | 100 |
| 2025-06-09 | 22.47 | $22.38 | 600 |
| 2025-06-06 | 22.43 | $22.30 | 300 |
| 2025-06-05 | 22.40 | $22.49 | — |
| 2025-06-04 | 22.29 | $22.49 | 101 |
| 2025-06-03 | 22.15 | $22.49 | 100 |
| 2025-06-02 | 21.98 | $22.49 | 400 |
| 2025-05-30 | 21.78 | $22.00 | 709 |
| 2025-05-29 | 21.68 | $22.00 | 1000 |
| 2025-05-28 | 21.55 | $21.78 | — |
| 2025-05-27 | 21.47 | $21.78 | 77100 |
| 2025-05-23 | 21.37 | $21.22 | 800 |
| 2025-05-22 | 21.43 | $21.30 | — |
| 2025-05-21 | 21.48 | $21.30 | — |
| 2025-05-20 | 21.53 | $21.30 | 400 |
| 2025-05-19 | 21.60 | $21.20 | 1700 |
| 2025-05-16 | 21.71 | $21.55 | — |
| 2025-05-15 | 21.74 | $21.55 | 17200 |
| 2025-05-14 | 21.77 | $22.00 | 1019 |
| 2025-05-13 | 21.67 | $22.00 | 100 |
| 2025-05-12 | 21.54 | $22.00 | 907 |
| 2025-05-09 | 21.39 | $21.60 | 800 |
| 2025-05-08 | 21.32 | $21.46 | 1110 |
| 2025-05-07 | 21.29 | $21.58 | 100 |
| 2025-05-06 | 21.22 | $21.58 | — |
| 2025-05-05 | 21.13 | $21.58 | 300 |
| 2025-05-02 | 21.03 | $21.00 | — |
| 2025-05-01 | 21.09 | $21.00 | 500 |
| 2025-04-30 | 21.18 | $21.56 | 400 |
| 2025-04-29 | 21.10 | $21.00 | 15300 |
| 2025-04-28 | 21.19 | $21.58 | 3518 |
| 2025-04-25 | 21.12 | $21.63 | 100 |
| 2025-04-24 | 21.03 | $21.00 | 1446 |
| 2025-04-23 | 21.12 | $21.00 | 200 |
| 2025-04-22 | 21.24 | $21.00 | 19600 |
| 2025-04-21 | 21.38 | $21.25 | 1500 |
| 2025-04-17 | 21.48 | $21.07 | 300 |
| 2025-04-16 | 21.67 | $21.64 | 1100 |
| 2025-04-15 | 21.72 | $21.65 | — |
| 2025-04-14 | 21.77 | $21.65 | — |
| 2025-04-11 | 21.85 | $21.65 | 7325 |
| 2025-04-10 | 21.94 | $21.75 | 1143 |
| 2025-04-09 | 22.02 | $22.05 | — |
| 2025-04-08 | 22.02 | $22.05 | — |
| 2025-04-07 | 22.03 | $22.05 | — |
| 2025-04-04 | 22.04 | $22.05 | 100 |
| 2025-04-03 | 22.05 | $22.10 | 3100 |
| 2025-04-02 | 22.05 | $22.14 | 347 |
| 2025-04-01 | 22.04 | $22.14 | — |
| 2025-03-31 | 22.02 | $22.14 | — |
| 2025-03-28 | 22.00 | $22.14 | 1106 |
| 2025-03-27 | 21.98 | $22.00 | 1131 |
| 2025-03-26 | 22.01 | $22.00 | — |
| 2025-03-25 | 22.03 | $22.00 | 100 |
| 2025-03-24 | 22.07 | $22.00 | 500 |
| 2025-03-21 | 22.12 | $22.14 | 100 |
| 2025-03-20 | 22.13 | $22.14 | 100 |
| 2025-03-19 | 22.14 | $22.14 | 8600 |
| 2025-03-18 | 22.16 | $22.14 | 100 |
| 2025-03-17 | 22.18 | $22.18 | 100 |
| 2025-03-14 | 22.20 | $22.18 | 101 |
| 2025-03-13 | 22.22 | $22.19 | 600 |
| 2025-03-12 | 22.24 | $22.13 | 400 |
| 2025-03-11 | 22.29 | $22.00 | 11100 |
| 2025-03-10 | 22.38 | $22.25 | — |
| 2025-03-07 | 22.42 | $22.25 | — |
| 2025-03-06 | 22.46 | $22.25 | — |
| 2025-03-05 | 22.52 | $22.25 | 2700 |
| 2025-03-04 | 22.58 | $22.30 | 126 |
| 2025-03-03 | 22.63 | $22.49 | — |
| 2025-02-28 | 22.63 | $22.49 | — |
| 2025-02-27 | 22.63 | $22.49 | — |
| 2025-02-26 | 22.63 | $22.49 | — |
| 2025-02-25 | 22.62 | $22.49 | 200 |
| 2025-02-24 | 22.60 | $22.48 | — |
| 2025-02-21 | 22.58 | $22.48 | — |
| 2025-02-20 | 22.55 | $22.48 | — |
| 2025-02-19 | 22.51 | $22.48 | — |
| 2025-02-18 | 22.45 | $22.48 | — |
| 2025-02-14 | 22.38 | $22.48 | 400 |
| 2025-02-13 | 22.28 | $22.50 | 600 |
| 2025-02-12 | 22.16 | $22.26 | — |
| 2025-02-11 | 22.08 | $22.26 | 2201 |
| 2025-02-10 | 21.98 | $22.25 | 1600 |
| 2025-02-07 | 21.86 | $21.88 | 3200 |
| 2025-02-06 | 21.83 | $21.75 | 3200 |
| 2025-02-05 | 21.84 | $21.87 | — |
| 2025-02-04 | 21.80 | $21.87 | 500 |
| 2025-02-03 | 21.75 | $21.75 | — |
| 2025-01-31 | 21.74 | $21.75 | 100 |
| 2025-01-30 | 21.71 | $21.75 | 1930 |
| 2025-01-29 | 21.68 | $21.86 | 800 |
| 2025-01-28 | 21.61 | $21.60 | 100 |
| 2025-01-27 | 21.60 | $21.65 | 606 |
| 2025-01-24 | 21.57 | $21.61 | 506 |
| 2025-01-23 | 21.55 | $21.55 | 1800 |
| 2025-01-22 | 21.55 | $21.59 | 500 |
| 2025-01-21 | 21.53 | $21.60 | 400 |
| 2025-01-17 | 21.50 | $21.50 | 900 |
| 2025-01-16 | 21.50 | $21.64 | — |
| 2025-01-15 | 21.45 | $21.64 | 100 |
| 2025-01-14 | 21.40 | $21.60 | 4900 |
| 2025-01-13 | 21.35 | $21.39 | — |
| 2025-01-10 | 21.35 | $21.39 | — |
| 2025-01-08 | 21.35 | $21.39 | 1500 |
| 2025-01-07 | 21.36 | $21.50 | — |
| 2025-01-06 | 21.33 | $21.50 | 1100 |
| 2025-01-03 | 21.31 | $21.26 | — |
| 2025-01-02 | 21.35 | $21.26 | — |
| 2024-12-31 | 21.40 | $21.26 | — |
| 2024-12-30 | 21.47 | $21.26 | 400 |
| 2024-12-27 | 21.55 | $21.26 | 300 |
| 2024-12-26 | 21.65 | $21.60 | 7300 |
| 2024-12-24 | 21.67 | $21.57 | — |
| 2024-12-23 | 21.69 | $21.57 | 1000 |
| 2024-12-20 | 21.73 | $21.57 | 720 |
| 2024-12-19 | 21.77 | $21.88 | — |
| 2024-12-18 | 21.72 | $21.88 | 200 |
| 2024-12-17 | 21.66 | $21.57 | — |
| 2024-12-16 | 21.68 | $21.57 | 1100 |
| 2024-12-13 | 21.71 | $21.69 | — |
| 2024-12-12 | 21.70 | $21.69 | — |
| 2024-12-11 | 21.69 | $21.69 | — |
| 2024-12-10 | 21.68 | $21.69 | 1000 |
| 2024-12-09 | 21.67 | $21.60 | 10800 |
| 2024-12-06 | 21.68 | $21.85 | — |
| 2024-12-05 | 21.62 | $21.85 | 1000 |
| 2024-12-04 | 21.54 | $21.52 | 9600 |
| 2024-12-03 | 21.54 | $21.52 | 637 |
| 2024-12-02 | 21.55 | $21.79 | 1115 |
| 2024-11-29 | 21.48 | $21.56 | 1200 |
| 2024-11-27 | 21.46 | $21.50 | — |
| 2024-11-26 | 21.46 | $21.50 | 200 |
| 2024-11-25 | 21.46 | $21.60 | 337 |
| 2024-11-22 | 21.43 | $21.40 | 301 |
| 2024-11-21 | 21.46 | $21.00 | 900 |
| 2024-11-20 | 21.62 | $21.45 | 5000 |
| 2024-11-19 | 21.67 | $21.42 | 201 |
| 2024-11-18 | 21.74 | $22.24 | 7600 |
| 2024-11-15 | 21.57 | $21.54 | 902 |
| 2024-11-14 | 21.59 | $21.75 | 4200 |
| 2024-11-13 | 21.54 | $21.71 | 400 |
| 2024-11-12 | 21.49 | $21.66 | 500 |
| 2024-11-11 | 21.46 | $22.00 | 2300 |
| 2024-11-08 | 21.30 | $21.53 | 300 |
| 2024-11-07 | 21.27 | $21.36 | 300 |
| 2024-11-06 | 21.28 | $21.38 | 800 |
| 2024-11-05 | 21.29 | $21.35 | — |
| 2024-11-04 | 21.32 | $21.35 | — |
| 2024-11-01 | 21.35 | $21.35 | 1200 |
| 2024-10-31 | 21.40 | $21.35 | — |
| 2024-10-30 | 21.46 | $21.35 | 1900 |
| 2024-10-29 | 21.53 | $21.50 | — |
| 2024-10-28 | 21.58 | $21.50 | — |
| 2024-10-25 | 21.64 | $21.50 | 600 |
| 2024-10-24 | 21.71 | $21.35 | 403 |
| 2024-10-23 | 21.84 | $21.35 | 600 |
| 2024-10-22 | 22.00 | $21.70 | 300 |
| 2024-10-21 | 22.09 | $21.95 | — |
| 2024-10-18 | 22.11 | $21.95 | — |
| 2024-10-17 | 22.14 | $21.95 | — |
| 2024-10-16 | 22.16 | $21.95 | — |
| 2024-10-15 | 22.20 | $21.95 | — |
| 2024-10-14 | 22.23 | $21.95 | — |
| 2024-10-11 | 22.27 | $21.95 | — |
| 2024-10-10 | 22.32 | $21.95 | — |
| 2024-10-09 | 22.37 | $21.95 | 800 |
| 2024-10-08 | 22.42 | $22.24 | 2411 |
| 2024-10-07 | 22.39 | $22.50 | — |
| 2024-10-04 | 22.26 | $22.50 | — |
| 2024-10-03 | 22.10 | $22.50 | 1400 |
| 2024-10-02 | 21.89 | $22.15 | 2000 |
| 2024-10-01 | 21.75 | $22.11 | 400 |
| 2024-09-30 | 21.59 | $21.78 | — |
| 2024-09-27 | 21.50 | $21.78 | 300 |
| 2024-09-26 | 21.38 | $22.00 | 500 |
| 2024-09-25 | 21.17 | $21.32 | 330 |
| 2024-09-24 | 21.13 | $21.35 | 1100 |
| 2024-09-23 | 21.06 | $21.05 | — |
| 2024-09-20 | 21.09 | $21.05 | — |
| 2024-09-19 | 21.11 | $21.05 | 800 |
| 2024-09-18 | 21.15 | $21.02 | — |
| 2024-09-17 | 21.20 | $21.02 | 500 |
| 2024-09-16 | 21.26 | $21.00 | 200 |
| 2024-09-13 | 21.35 | $21.12 | — |
| 2024-09-12 | 21.41 | $21.12 | 1800 |
| 2024-09-11 | 21.49 | $21.50 | — |
| 2024-09-10 | 21.46 | $21.50 | — |
| 2024-09-09 | 21.43 | $21.50 | — |
| 2024-09-06 | 21.38 | $21.50 | — |
| 2024-09-05 | 21.33 | $21.50 | 5300 |
| 2024-09-04 | 21.27 | $21.31 | — |
| 2024-09-03 | 21.25 | $21.31 | — |
| 2024-08-30 | 21.22 | $21.31 | 2200 |
| 2024-08-29 | 21.19 | $21.25 | 2000 |
| 2024-08-28 | 21.18 | $21.40 | 325 |
| 2024-08-27 | 21.11 | $21.40 | 1123 |
| 2024-08-26 | 21.04 | $21.44 | — |
| 2024-08-23 | 20.93 | $21.44 | 200 |
| 2024-08-22 | 20.81 | $21.44 | 1100 |
| 2024-08-21 | 20.66 | $21.44 | 400 |
| 2024-08-20 | 20.48 | $20.51 | 1100 |
| 2024-08-19 | 20.57 | $20.51 | — |
| 2024-08-16 | 20.68 | $20.51 | — |
| 2024-08-15 | 20.82 | $20.51 | — |
| 2024-08-14 | 20.99 | $20.51 | 1300 |
| 2024-08-13 | 21.21 | $21.45 | 238 |
| 2024-08-12 | 21.18 | $21.01 | — |
| 2024-08-09 | 21.29 | $21.01 | 800 |
| 2024-08-08 | 21.42 | $21.06 | 7000 |
| 2024-08-07 | 21.57 | $21.10 | 400 |
| 2024-08-06 | 21.73 | $21.47 | — |
| 2024-08-05 | 21.82 | $21.47 | 600 |
| 2024-08-02 | 21.92 | $21.77 | 700 |
| 2024-08-01 | 21.96 | $22.00 | 2700 |
| 2024-07-31 | 21.92 | $22.00 | 3800 |
| 2024-07-30 | 21.87 | $21.84 | 100 |
| 2024-07-29 | 21.86 | $21.90 | 400 |
| 2024-07-26 | 21.83 | $21.98 | 300 |
| 2024-07-25 | 21.77 | $21.93 | 500 |
| 2024-07-24 | 21.71 | $21.60 | 1900 |
| 2024-07-23 | 21.73 | $21.74 | 100 |
| 2024-07-22 | 21.72 | $21.72 | 300 |
| 2024-07-19 | 21.70 | $21.72 | 400 |
| 2024-07-18 | 21.68 | $21.75 | 300 |
| 2024-07-17 | 21.65 | $21.52 | 1600 |
| 2024-07-16 | 21.68 | $21.88 | 1000 |
| 2024-07-15 | 21.61 | $21.70 | 1200 |
| 2024-07-12 | 21.57 | $21.62 | — |
| 2024-07-11 | 21.55 | $21.62 | 1300 |
| 2024-07-10 | 21.52 | $21.42 | 1500 |
| 2024-07-09 | 21.55 | $21.50 | — |
| 2024-07-08 | 21.56 | $21.50 | 1000 |
| 2024-07-05 | 21.56 | $21.42 | 700 |
| 2024-07-03 | 21.60 | $21.42 | 100 |
| 2024-07-02 | 21.64 | $21.41 | 500 |
| 2024-07-01 | 21.69 | $21.41 | 323 |
| 2024-06-28 | 21.75 | $21.55 | 1000 |
| 2024-06-27 | 21.77 | $21.65 | — |
| 2024-06-26 | 21.76 | $21.65 | — |
| 2024-06-25 | 21.75 | $21.65 | 300 |
| 2024-06-24 | 21.73 | $21.50 | 2000 |
| 2024-06-21 | 21.75 | $21.65 | 1100 |
| 2024-06-20 | 21.72 | $21.48 | 345 |
| 2024-06-18 | 21.73 | $21.45 | 400 |
| 2024-06-17 | 21.75 | $21.39 | — |
| 2024-06-14 | 21.79 | $21.39 | 2143 |
| 2024-06-13 | 21.83 | $21.80 | 1207 |
| 2024-06-12 | 21.74 | $21.35 | 1700 |
| 2024-06-11 | 21.77 | $21.90 | 704 |
| 2024-06-10 | 21.62 | $21.98 | 600 |
| 2024-06-07 | 21.41 | $21.24 | 1200 |
| 2024-06-06 | 21.38 | $21.20 | 600 |
| 2024-06-05 | 21.36 | $21.87 | 500 |
| 2024-06-04 | 21.11 | $22.00 | 600 |
| 2024-06-03 | 20.77 | $21.22 | 2200 |
| 2024-05-31 | 20.59 | $20.98 | 700 |
| 2024-05-30 | 20.45 | $20.35 | — |
| 2024-05-29 | 20.47 | $20.35 | 500 |
| 2024-05-28 | 20.51 | $21.10 | 1300 |
| 2024-05-24 | 20.31 | $20.35 | 1500 |
| 2024-05-23 | 20.31 | $20.43 | 300 |
| 2024-05-22 | 20.29 | $20.38 | 1545 |
| 2024-05-21 | 20.28 | $20.36 | 1033 |
| 2024-05-20 | 20.27 | $20.36 | 830 |
| 2024-05-17 | 20.26 | $20.29 | 200 |
| 2024-05-16 | 20.28 | $20.35 | 100 |
| 2024-05-15 | 20.29 | $20.48 | 2500 |
| 2024-05-14 | 20.26 | $20.20 | 200 |
| 2024-05-13 | 20.31 | $20.22 | 342 |
| 2024-05-10 | 20.37 | $20.17 | 100 |
| 2024-05-09 | 20.46 | $20.17 | — |
| 2024-05-08 | 20.57 | $20.17 | 500 |
| 2024-05-07 | 20.71 | $20.25 | — |
| 2024-05-06 | 20.86 | $20.25 | 1216 |
| 2024-05-03 | 21.04 | $20.40 | 500 |
| 2024-05-02 | 21.20 | $21.16 | — |
| 2024-05-01 | 21.16 | $21.16 | — |
| 2024-04-30 | 21.11 | $21.16 | — |
| 2024-04-29 | 21.04 | $21.16 | — |
| 2024-04-26 | 20.96 | $21.16 | — |
| 2024-04-25 | 20.86 | $21.16 | — |
| 2024-04-24 | 20.73 | $21.16 | — |
| 2024-04-23 | 20.58 | $21.16 | 600 |
| 2024-04-22 | 20.39 | $20.50 | — |
| 2024-04-19 | 20.37 | $20.50 | — |
| 2024-04-18 | 20.36 | $20.50 | — |
| 2024-04-17 | 20.34 | $20.50 | — |
| 2024-04-16 | 20.32 | $20.50 | — |
| 2024-04-15 | 20.31 | $20.50 | — |
| 2024-04-12 | 20.29 | $20.50 | 8500 |
| 2024-04-11 | 20.28 | $20.41 | — |
| 2024-04-10 | 20.29 | $20.41 | — |
| 2024-04-09 | 20.32 | $20.41 | 100 |
| 2024-04-08 | 20.35 | $20.50 | 4600 |
| 2024-04-05 | 20.38 | $20.51 | — |
| 2024-04-04 | 20.40 | $20.51 | — |
| 2024-04-03 | 20.44 | $20.51 | — |
| 2024-04-02 | 20.50 | $20.51 | — |
| 2024-04-01 | 20.57 | $20.51 | — |
| 2024-03-28 | 20.67 | $20.51 | 1700 |
| 2024-03-27 | 20.79 | $21.00 | — |
| 2024-03-26 | 20.80 | $21.00 | — |
| 2024-03-25 | 20.80 | $21.00 | — |
| 2024-03-22 | 20.82 | $21.00 | — |
| 2024-03-21 | 20.84 | $21.00 | — |
| 2024-03-20 | 20.87 | $21.00 | — |
| 2024-03-19 | 20.92 | $21.00 | — |
| 2024-03-18 | 20.99 | $21.00 | — |
| 2024-03-15 | 21.08 | $21.00 | — |
| 2024-03-14 | 21.19 | $21.00 | 5900 |
| 2024-03-13 | 21.33 | $21.50 | — |
| 2024-03-12 | 21.35 | $21.50 | 100 |
| 2024-03-11 | 21.38 | $21.50 | — |
| 2024-03-08 | 21.42 | $21.50 | 1200 |
| 2024-03-07 | 21.48 | $21.50 | — |
| 2024-03-06 | 21.56 | $21.50 | — |
| 2024-03-05 | 21.66 | $21.50 | — |
| 2024-03-04 | 21.78 | $21.50 | 400 |
| 2024-03-01 | 21.93 | $22.10 | — |
| 2024-02-29 | 21.93 | $22.10 | — |
| 2024-02-28 | 21.94 | $22.10 | — |
| 2024-02-27 | 21.95 | $22.10 | 6700 |
| 2024-02-26 | 21.96 | $21.76 | 229 |
| 2024-02-23 | 22.09 | $22.00 | 600 |
| 2024-02-22 | 22.17 | $22.10 | 3700 |
| 2024-02-21 | 22.24 | $22.00 | 800 |
| 2024-02-20 | 22.37 | $22.00 | 529 |
| 2024-02-16 | 22.51 | $22.50 | 100 |
| 2024-02-15 | 22.54 | $22.70 | — |
| 2024-02-14 | 22.50 | $22.70 | 1500 |
| 2024-02-13 | 22.46 | $22.25 | 2311 |
| 2024-02-12 | 22.55 | $22.40 | 611 |
| 2024-02-09 | 22.61 | $22.50 | 400 |
| 2024-02-08 | 22.66 | $22.55 | — |
| 2024-02-07 | 22.69 | $22.55 | 4500 |
| 2024-02-06 | 22.74 | $22.75 | — |
| 2024-02-05 | 22.72 | $22.75 | — |
| 2024-02-02 | 22.70 | $22.75 | 100 |
| 2024-02-01 | 22.67 | $22.65 | 600 |
| 2024-01-31 | 22.67 | $22.53 | 8900 |
| 2024-01-30 | 22.70 | $22.61 | 800 |
| 2024-01-29 | 22.70 | $22.60 | — |
| 2024-01-26 | 22.71 | $22.60 | 800 |
| 2024-01-25 | 22.72 | $22.56 | — |
| 2024-01-24 | 22.73 | $22.56 | 2023 |
| 2024-01-23 | 22.75 | $22.53 | 3800 |
| 2024-01-22 | 22.77 | $22.51 | 500 |
| 2024-01-19 | 22.80 | $22.52 | 1700 |
| 2024-01-18 | 22.82 | $22.51 | — |
| 2024-01-17 | 22.84 | $22.51 | 200 |
| 2024-01-16 | 22.86 | $22.75 | 935 |
| 2024-01-12 | 22.80 | $22.62 | 700 |
| 2024-01-11 | 22.76 | $22.57 | 700 |
| 2024-01-10 | 22.72 | $22.50 | 838 |
| 2024-01-09 | 22.69 | $22.45 | — |
| 2024-01-08 | 22.65 | $22.45 | 1600 |
| 2024-01-05 | 22.59 | $22.35 | — |
| 2024-01-04 | 22.54 | $22.35 | 200 |
| 2024-01-03 | 22.47 | $22.26 | 3100 |
| 2024-01-02 | 22.40 | $22.26 | 200 |
| 2023-12-29 | 22.31 | $22.55 | — |
| 2023-12-28 | 22.09 | $22.55 | 1800 |
| 2023-12-27 | 21.82 | $22.50 | 11400 |
| 2023-12-26 | 21.50 | $21.25 | — |
| 2023-12-22 | 21.49 | $21.25 | — |
| 2023-12-21 | 21.47 | $21.25 | 7939 |
| 2023-12-20 | 21.44 | $21.00 | 2400 |
| 2023-12-19 | 21.48 | $21.74 | 400 |
| 2023-12-18 | 21.28 | $21.75 | 100 |
| 2023-12-15 | 21.03 | $21.04 | 301 |
| 2023-12-14 | 20.94 | $21.50 | 900 |
| 2023-12-13 | 20.68 | $21.20 | 400 |
| 2023-12-12 | 20.45 | $20.27 | 1130 |
| 2023-12-11 | 20.46 | $21.00 | 3900 |
| 2023-12-08 | 20.24 | $20.27 | 200 |
| 2023-12-07 | 20.20 | $20.00 | 1000 |
| 2023-12-06 | 20.24 | $20.00 | 1100 |
| 2023-12-05 | 20.28 | $20.25 | — |
| 2023-12-04 | 20.24 | $20.25 | — |
| 2023-12-01 | 20.19 | $20.25 | — |
| 2023-11-30 | 20.13 | $20.25 | 544 |
| 2023-11-29 | 20.06 | $19.90 | — |
| 2023-11-28 | 20.07 | $19.90 | — |
| 2023-11-27 | 20.08 | $19.90 | 540 |
| 2023-11-24 | 20.10 | $19.50 | 544 |
| 2023-11-22 | 20.24 | $20.20 | — |
| 2023-11-21 | 20.18 | $20.20 | — |
| 2023-11-20 | 20.10 | $20.20 | 9300 |
| 2023-11-17 | 20.01 | $19.96 | 801 |
| 2023-11-16 | 19.97 | $19.96 | 1609 |
| 2023-11-15 | 19.91 | $19.96 | — |
| 2023-11-14 | 19.83 | $19.96 | 4907 |
| 2023-11-13 | 19.74 | $19.70 | — |
| 2023-11-10 | 19.70 | $19.70 | — |
| 2023-11-09 | 19.66 | $19.70 | — |
| 2023-11-08 | 19.59 | $19.70 | 100 |
| 2023-11-07 | 19.52 | $19.70 | 600 |
| 2023-11-06 | 19.42 | $19.88 | 300 |
| 2023-11-03 | 19.25 | $19.31 | 14608 |
| 2023-11-02 | 19.22 | $19.55 | 2920 |
| 2023-11-01 | 19.10 | $19.25 | 1836 |
| 2023-10-31 | 19.05 | $19.05 | 1800 |
| 2023-10-30 | 19.06 | $19.15 | 1206 |
| 2023-10-27 | 19.04 | $19.00 | — |
| 2023-10-26 | 19.06 | $19.00 | — |
| 2023-10-25 | 19.09 | $19.00 | 900 |
| 2023-10-24 | 19.12 | $19.18 | — |
| 2023-10-23 | 19.10 | $19.18 | — |
| 2023-10-20 | 19.09 | $19.18 | — |
| 2023-10-19 | 19.07 | $19.18 | — |
| 2023-10-18 | 19.04 | $19.18 | 105 |
| 2023-10-17 | 19.02 | $19.18 | 2500 |
| 2023-10-16 | 18.98 | $19.11 | 1430 |
| 2023-10-13 | 18.97 | $19.10 | 200 |
| 2023-10-12 | 18.96 | $19.10 | 10435 |
| 2023-10-11 | 18.95 | $19.10 | 2900 |
| 2023-10-10 | 18.94 | $19.10 | — |
| 2023-10-09 | 18.93 | $19.10 | — |
| 2023-10-06 | 18.92 | $19.10 | 700 |
| 2023-10-05 | 18.91 | $19.01 | — |
| 2023-10-04 | 18.93 | $19.01 | 200 |
| 2023-10-03 | 18.97 | $19.01 | 1110 |
| 2023-10-02 | 19.01 | $19.04 | 1830 |
| 2023-09-29 | 19.06 | $19.02 | 600 |
| 2023-09-28 | 19.12 | $19.15 | 400 |
| 2023-09-27 | 19.17 | $19.18 | — |
| 2023-09-26 | 19.21 | $19.18 | 300 |
| 2023-09-25 | 19.28 | $19.19 | 200 |
| 2023-09-22 | 19.35 | $19.38 | — |
| 2023-09-21 | 19.38 | $19.38 | 1108 |
| 2023-09-20 | 19.42 | $19.43 | — |
| 2023-09-19 | 19.46 | $19.43 | — |
| 2023-09-18 | 19.50 | $19.43 | — |
| 2023-09-15 | 19.56 | $19.43 | 1000 |
| 2023-09-14 | 19.63 | $19.70 | 10100 |
| 2023-09-13 | 19.63 | $19.55 | — |
| 2023-09-12 | 19.68 | $19.55 | 3900 |
| 2023-09-11 | 19.75 | $19.75 | 1100 |
| 2023-09-08 | 19.76 | $19.80 | — |
| 2023-09-07 | 19.76 | $19.80 | 1500 |
| 2023-09-06 | 19.76 | $19.77 | 1400 |
| 2023-09-05 | 19.77 | $19.77 | — |
| 2023-09-01 | 19.78 | $19.77 | — |
| 2023-08-31 | 19.80 | $19.77 | 508 |
| 2023-08-30 | 19.81 | $19.80 | — |
| 2023-08-29 | 19.82 | $19.80 | 13400 |
| 2023-08-28 | 19.83 | $19.81 | 12742 |
| 2023-08-25 | 19.84 | $19.61 | — |
| 2023-08-24 | 19.91 | $19.61 | — |
| 2023-08-23 | 20.00 | $19.61 | — |
| 2023-08-22 | 20.10 | $19.61 | 3000 |
| 2023-08-21 | 20.21 | $19.67 | 100 |
| 2023-08-18 | 20.34 | $20.15 | — |
| 2023-08-17 | 20.32 | $20.15 | 500 |
| 2023-08-16 | 20.31 | $19.76 | 900 |
| 2023-08-15 | 20.40 | $20.15 | — |
| 2023-08-14 | 20.38 | $20.15 | — |
| 2023-08-11 | 20.35 | $20.15 | — |
| 2023-08-10 | 20.30 | $20.15 | — |
| 2023-08-09 | 20.24 | $20.15 | 100 |
| 2023-08-08 | 20.15 | $20.00 | 16500 |
| 2023-08-07 | 20.09 | $20.00 | 100 |
| 2023-08-04 | 20.00 | $20.18 | 7000 |
| 2023-08-03 | 19.83 | $20.12 | 2900 |
| 2023-08-02 | 19.62 | $19.50 | — |
| 2023-08-01 | 19.57 | $19.50 | 700 |
| 2023-07-31 | 19.49 | $19.27 | — |
| 2023-07-28 | 19.47 | $19.27 | 2200 |
| 2023-07-27 | 19.43 | $19.50 | — |
| 2023-07-26 | 19.30 | $19.50 | 200 |
| 2023-07-25 | 19.14 | $19.25 | 300 |
| 2023-07-24 | 19.02 | $19.25 | — |
| 2023-07-21 | 18.87 | $19.25 | 6633 |
| 2023-07-20 | 18.68 | $18.90 | — |
| 2023-07-19 | 18.55 | $18.90 | — |
| 2023-07-18 | 18.39 | $18.90 | 1648 |
| 2023-07-17 | 18.20 | $18.65 | 130 |
| 2023-07-14 | 18.05 | $18.65 | 100 |
| 2023-07-13 | 17.86 | $18.50 | 100 |
| 2023-07-12 | 17.68 | $17.75 | — |
| 2023-07-11 | 17.70 | $17.75 | — |
| 2023-07-10 | 17.72 | $17.75 | — |
| 2023-07-07 | 17.76 | $17.75 | 640 |
| 2023-07-06 | 17.81 | $17.79 | 2001 |
| 2023-07-05 | 17.86 | $17.79 | 3005 |
| 2023-07-03 | 17.92 | $18.00 | — |
| 2023-06-30 | 17.94 | $18.00 | 2200 |
| 2023-06-29 | 17.96 | $18.01 | 730 |
| 2023-06-28 | 17.98 | $18.02 | — |
| 2023-06-27 | 18.01 | $18.02 | — |
| 2023-06-26 | 18.05 | $18.02 | — |
| 2023-06-23 | 18.10 | $18.02 | — |
| 2023-06-22 | 18.16 | $18.02 | 246 |
| 2023-06-21 | 18.24 | $18.05 | 500 |
| 2023-06-20 | 18.33 | $18.50 | — |
| 2023-06-16 | 18.29 | $18.50 | — |
| 2023-06-15 | 18.25 | $18.50 | 1500 |
| 2023-06-14 | 18.21 | $18.40 | — |
| 2023-06-13 | 18.19 | $18.40 | — |
| 2023-06-12 | 18.16 | $18.40 | — |
| 2023-06-09 | 18.14 | $18.40 | 200 |
| 2023-06-08 | 18.11 | $17.95 | — |
| 2023-06-07 | 18.23 | $17.95 | 1630 |
| 2023-06-06 | 18.37 | $18.65 | 200 |
| 2023-06-05 | 18.32 | $17.99 | — |
| 2023-06-02 | 18.47 | $17.99 | — |
| 2023-06-01 | 18.66 | $17.99 | — |
| 2023-05-31 | 18.88 | $17.99 | — |
| 2023-05-30 | 19.16 | $17.99 | 1300 |
| 2023-05-26 | 19.49 | $19.33 | — |
| 2023-05-25 | 19.47 | $19.33 | — |
| 2023-05-24 | 19.44 | $19.33 | — |
| 2023-05-23 | 19.39 | $19.33 | — |
| 2023-05-22 | 19.32 | $19.33 | 600 |
| 2023-05-19 | 19.24 | $18.98 | — |
| 2023-05-18 | 19.24 | $18.98 | — |
| 2023-05-17 | 19.23 | $18.98 | — |
| 2023-05-16 | 19.22 | $18.98 | — |
| 2023-05-15 | 19.20 | $18.98 | — |
| 2023-05-12 | 19.16 | $18.98 | — |
| 2023-05-11 | 19.11 | $18.98 | — |
| 2023-05-10 | 19.05 | $18.98 | — |
| 2023-05-09 | 18.96 | $18.98 | 100 |
| 2023-05-08 | 18.84 | $18.18 | 1400 |
| 2023-05-05 | 18.95 | $19.68 | 100 |
| 2023-05-04 | 18.60 | $18.75 | — |
| 2023-05-03 | 18.46 | $18.75 | 200 |
| 2023-05-02 | 18.28 | $18.73 | — |
| 2023-05-01 | 18.07 | $18.73 | 100 |
| 2023-04-28 | 17.81 | $18.00 | — |
| 2023-04-27 | 17.72 | $18.00 | — |
| 2023-04-26 | 17.62 | $18.00 | 2200 |
| 2023-04-25 | 17.49 | $17.75 | 1500 |
| 2023-04-24 | 17.42 | $17.85 | 200 |
| 2023-04-21 | 17.30 | $17.50 | 600 |
| 2023-04-20 | 17.27 | $17.50 | — |
| 2023-04-19 | 17.23 | $17.50 | — |
| 2023-04-18 | 17.20 | $17.50 | — |
| 2023-04-17 | 17.16 | $17.50 | — |
| 2023-04-14 | 17.11 | $17.50 | — |
| 2023-04-13 | 17.07 | $17.50 | 200 |
| 2023-04-12 | 17.02 | $17.34 | — |
| 2023-04-11 | 17.02 | $17.34 | 14300 |
| 2023-04-10 | 17.02 | $17.25 | 31100 |
| 2023-04-06 | 17.07 | $17.31 | — |
| 2023-04-05 | 17.12 | $17.31 | — |
| 2023-04-04 | 17.18 | $17.31 | — |
| 2023-04-03 | 17.27 | $17.31 | — |
| 2023-03-31 | 17.39 | $17.31 | 916 |
| 2023-03-30 | 17.54 | $17.90 | — |
| 2023-03-29 | 17.55 | $17.90 | 100 |
| 2023-03-28 | 17.57 | $17.90 | 811 |
| 2023-03-27 | 17.60 | $17.99 | 100 |
| 2023-03-24 | 17.63 | $17.50 | 2500 |
| 2023-03-23 | 17.82 | $17.51 | — |
| 2023-03-22 | 18.06 | $17.51 | 13335 |
| 2023-03-21 | 18.36 | $18.50 | 15500 |
| 2023-03-20 | 18.41 | $18.00 | — |
| 2023-03-17 | 18.65 | $18.00 | — |
| 2023-03-16 | 18.94 | $18.00 | 1705 |
| 2023-03-15 | 19.29 | $18.51 | — |
| 2023-03-14 | 19.57 | $18.51 | 740 |
| 2023-03-13 | 19.90 | $19.70 | 500 |
| 2023-03-10 | 19.92 | $19.75 | 600 |
| 2023-03-09 | 19.93 | $19.30 | 319 |
| 2023-03-08 | 20.08 | $19.95 | — |
| 2023-03-07 | 20.05 | $19.95 | — |
| 2023-03-06 | 20.00 | $19.95 | — |
| 2023-03-03 | 19.94 | $19.95 | — |
| 2023-03-02 | 19.87 | $19.95 | — |
| 2023-03-01 | 19.76 | $19.95 | 310 |
| 2023-02-28 | 19.64 | $19.56 | 1149 |
| 2023-02-27 | 19.60 | $19.32 | 1049 |
| 2023-02-24 | 19.62 | $19.45 | — |
| 2023-02-23 | 19.60 | $19.45 | — |
| 2023-02-22 | 19.57 | $19.45 | — |
| 2023-02-21 | 19.53 | $19.45 | 100 |
| 2023-02-17 | 19.48 | $19.50 | 400 |
| 2023-02-16 | 19.39 | $19.50 | — |
| 2023-02-15 | 19.28 | $19.50 | 1602 |
| 2023-02-14 | 19.14 | $19.45 | 2601 |
| 2023-02-13 | 18.97 | $19.03 | — |
| 2023-02-10 | 18.90 | $19.03 | 637 |
| 2023-02-09 | 18.81 | $18.90 | — |
| 2023-02-08 | 18.74 | $18.90 | — |
| 2023-02-07 | 18.65 | $18.90 | 36900 |
| 2023-02-06 | 18.54 | $18.76 | 3401 |
| 2023-02-03 | 18.45 | $18.60 | 100 |
| 2023-02-02 | 18.39 | $18.50 | — |
| 2023-02-01 | 18.35 | $18.50 | — |
| 2023-01-31 | 18.30 | $18.50 | — |
| 2023-01-30 | 18.23 | $18.50 | 745 |
| 2023-01-27 | 18.15 | $18.04 | — |
| 2023-01-26 | 18.20 | $18.04 | 200 |
| 2023-01-25 | 18.26 | $18.25 | 200 |
| 2023-01-24 | 18.27 | $18.50 | 2300 |
| 2023-01-23 | 18.20 | $18.11 | — |
| 2023-01-20 | 18.24 | $18.11 | — |
| 2023-01-19 | 18.28 | $18.11 | 400 |
| 2023-01-18 | 18.34 | $18.25 | — |
| 2023-01-17 | 18.37 | $18.25 | — |
| 2023-01-13 | 18.40 | $18.25 | 2900 |
| 2023-01-12 | 18.44 | $18.25 | 200 |
| 2023-01-11 | 18.48 | $18.50 | — |
| 2023-01-10 | 18.45 | $18.50 | — |
| 2023-01-09 | 18.42 | $18.50 | — |
| 2023-01-06 | 18.38 | $18.50 | — |
| 2023-01-05 | 18.32 | $18.50 | — |
| 2023-01-04 | 18.26 | $18.50 | 400 |
| 2023-01-03 | 18.17 | $18.50 | — |
| 2022-12-30 | 18.08 | $18.50 | 800 |
| 2022-12-29 | 17.96 | $18.08 | — |
| 2022-12-28 | 17.95 | $18.08 | 1300 |
| 2022-12-27 | 17.94 | $18.00 | — |
| 2022-12-23 | 17.95 | $18.00 | 101 |
| 2022-12-22 | 17.97 | $17.76 | — |
| 2022-12-21 | 18.07 | $17.76 | — |
| 2022-12-20 | 18.20 | $17.76 | 100 |
| 2022-12-19 | 18.35 | $17.76 | 2400 |
| 2022-12-16 | 18.54 | $18.30 | 500 |
| 2022-12-15 | 18.59 | $17.80 | 2800 |
| 2022-12-14 | 18.82 | $18.88 | 200 |
| 2022-12-13 | 18.74 | $18.30 | 1800 |
| 2022-12-12 | 18.83 | $19.01 | 714 |
| 2022-12-09 | 18.71 | $18.57 | 100 |
| 2022-12-08 | 18.70 | $18.75 | — |
| 2022-12-07 | 18.62 | $18.75 | — |
| 2022-12-06 | 18.52 | $18.75 | — |
| 2022-12-05 | 18.40 | $18.75 | 100 |
| 2022-12-02 | 18.25 | $18.25 | — |
| 2022-12-01 | 18.22 | $18.25 | 900 |
| 2022-11-30 | 18.19 | $18.18 | 300 |
| 2022-11-29 | 18.17 | $18.03 | — |
| 2022-11-28 | 18.18 | $18.03 | 200 |
| 2022-11-25 | 18.21 | $17.95 | 100 |
| 2022-11-23 | 18.25 | $17.81 | 207 |
| 2022-11-22 | 18.35 | $18.23 | — |
| 2022-11-21 | 18.34 | $18.23 | 100 |
| 2022-11-18 | 18.32 | $18.24 | 1100 |
| 2022-11-17 | 18.29 | $18.23 | 300 |
| 2022-11-16 | 18.26 | $18.20 | — |
| 2022-11-15 | 18.22 | $18.20 | 100 |
| 2022-11-14 | 18.17 | $18.19 | — |
| 2022-11-11 | 18.11 | $18.19 | — |
| 2022-11-10 | 18.03 | $18.19 | 1300 |
| 2022-11-09 | 17.94 | $18.01 | — |
| 2022-11-08 | 17.88 | $18.01 | — |
| 2022-11-07 | 17.80 | $18.01 | 800 |
| 2022-11-04 | 17.71 | $17.88 | 600 |
| 2022-11-03 | 17.64 | $17.85 | — |
| 2022-11-02 | 17.56 | $17.55 | 1300 |
| 2022-11-01 | 17.57 | $17.42 | 1000 |
| 2022-10-31 | 17.61 | $17.50 | 713 |
| 2022-10-28 | 17.65 | $17.96 | 500 |
| 2022-10-27 | 17.54 | $17.91 | 1600 |
| 2022-10-26 | 17.44 | $17.75 | — |
| 2022-10-25 | 17.36 | $17.75 | 200 |
| 2022-10-24 | 17.26 | $17.50 | — |
| 2022-10-21 | 17.23 | $17.50 | — |
| 2022-10-20 | 17.20 | $17.50 | — |
| 2022-10-19 | 17.17 | $17.50 | — |
| 2022-10-18 | 17.14 | $17.50 | — |
| 2022-10-17 | 17.11 | $17.50 | 100 |
| 2022-10-14 | 17.08 | $17.40 | 6101 |
| 2022-10-13 | 17.08 | $17.20 | — |
| 2022-10-12 | 17.15 | $17.20 | 900 |
| 2022-10-11 | 17.25 | $17.40 | — |
| 2022-10-10 | 17.31 | $17.40 | 600 |
| 2022-10-07 | 17.40 | $17.70 | — |
| 2022-10-06 | 17.42 | $17.70 | — |
| 2022-10-05 | 17.45 | $17.70 | 131 |
| 2022-10-04 | 17.50 | $17.40 | — |
| 2022-10-03 | 17.67 | $17.40 | — |
| 2022-09-30 | 17.87 | $17.40 | — |
| 2022-09-29 | 18.14 | $17.40 | 2948 |
| 2022-09-28 | 18.46 | $17.55 | 400 |
| 2022-09-27 | 18.82 | $18.75 | 400 |
| 2022-09-26 | 18.87 | $18.80 | — |
| 2022-09-23 | 18.92 | $18.80 | 200 |
| 2022-09-22 | 18.99 | $18.76 | 1300 |
| 2022-09-21 | 19.09 | $19.01 | 300 |
| 2022-09-20 | 19.12 | $18.80 | — |
| 2022-09-19 | 19.24 | $18.80 | 1916 |
| 2022-09-16 | 19.37 | $19.39 | — |
| 2022-09-15 | 19.35 | $19.39 | — |
| 2022-09-14 | 19.33 | $19.39 | — |
| 2022-09-13 | 19.29 | $19.39 | — |
| 2022-09-12 | 19.25 | $19.39 | — |
| 2022-09-09 | 19.20 | $19.39 | — |
| 2022-09-08 | 19.14 | $19.39 | — |
| 2022-09-07 | 19.07 | $19.39 | 200 |
| 2022-09-06 | 18.98 | $19.00 | — |
| 2022-09-02 | 19.00 | $19.00 | — |
| 2022-09-01 | 19.03 | $19.00 | 100 |
| 2022-08-31 | 19.06 | $18.96 | — |
| 2022-08-30 | 19.11 | $18.96 | — |
| 2022-08-29 | 19.17 | $18.96 | 800 |
| 2022-08-26 | 19.25 | $19.01 | — |
| 2022-08-25 | 19.32 | $19.01 | — |
| 2022-08-24 | 19.42 | $19.01 | 700 |
| 2022-08-23 | 19.53 | $19.31 | — |
| 2022-08-22 | 19.57 | $19.31 | — |
| 2022-08-19 | 19.62 | $19.31 | — |
| 2022-08-18 | 19.68 | $19.31 | — |
| 2022-08-17 | 19.74 | $19.51 | 1300 |
| 2022-08-16 | 19.76 | $19.74 | 1500 |
| 2022-08-15 | 19.69 | $19.72 | 100 |
| 2022-08-12 | 19.62 | $20.00 | 5600 |
| 2022-08-11 | 19.44 | $19.45 | — |
| 2022-08-10 | 19.39 | $19.45 | 100 |
| 2022-08-09 | 19.32 | $19.45 | — |
| 2022-08-08 | 19.25 | $19.45 | — |
| 2022-08-05 | 19.15 | $19.45 | 4100 |
| 2022-08-04 | 19.03 | $19.07 | 700 |
| 2022-08-03 | 19.00 | $19.10 | 401 |
| 2022-08-02 | 18.96 | $18.97 | 200 |
| 2022-08-01 | 18.95 | $18.85 | — |
| 2022-07-29 | 18.97 | $18.85 | 1328 |
| 2022-07-28 | 19.00 | $18.85 | 1100 |
| 2022-07-27 | 19.04 | $19.00 | 200 |
| 2022-07-26 | 19.04 | $18.95 | — |
| 2022-07-25 | 19.05 | $18.95 | — |
| 2022-07-22 | 19.07 | $18.95 | 600 |
| 2022-07-21 | 19.09 | $19.06 | — |
| 2022-07-20 | 19.09 | $19.06 | 200 |
| 2022-07-19 | 19.08 | $19.75 | 825 |
| 2022-07-18 | 18.85 | $18.35 | 3625 |
| 2022-07-15 | 19.01 | $19.00 | — |
| 2022-07-14 | 19.00 | $19.00 | — |
| 2022-07-13 | 19.00 | $19.00 | — |
| 2022-07-12 | 18.99 | $19.00 | — |
| 2022-07-11 | 18.99 | $19.00 | — |
| 2022-07-08 | 18.98 | $19.00 | — |
| 2022-07-07 | 18.98 | $19.00 | — |
| 2022-07-06 | 18.98 | $19.00 | — |
| 2022-07-05 | 18.97 | $19.00 | — |
| 2022-07-01 | 18.97 | $19.00 | — |
| 2022-06-30 | 18.97 | $19.00 | — |
| 2022-06-29 | 18.98 | $19.00 | 200 |
| 2022-06-28 | 18.99 | $19.00 | 200 |
| 2022-06-27 | 19.00 | $19.00 | 2600 |
| 2022-06-24 | 19.02 | $19.00 | — |
| 2022-06-23 | 19.05 | $19.00 | — |
| 2022-06-22 | 19.09 | $19.00 | — |
| 2022-06-21 | 19.14 | $19.00 | 800 |
| 2022-06-17 | 19.21 | $19.10 | — |
| 2022-06-16 | 19.26 | $19.10 | — |
| 2022-06-15 | 19.32 | $19.10 | — |
| 2022-06-14 | 19.41 | $19.10 | 1000 |
| 2022-06-13 | 19.51 | $20.00 | — |
| 2022-06-10 | 19.36 | $20.00 | — |
| 2022-06-09 | 19.18 | $20.00 | — |
| 2022-06-08 | 18.96 | $20.00 | 116 |
| 2022-06-07 | 18.70 | $19.12 | — |
| 2022-06-06 | 18.67 | $19.12 | — |
| 2022-06-03 | 18.65 | $19.12 | — |
| 2022-06-02 | 18.63 | $19.12 | — |
| 2022-06-01 | 18.63 | $19.12 | — |
| 2022-05-31 | 18.63 | $19.12 | 221 |
| 2022-05-27 | 18.66 | $19.50 | 416 |
| 2022-05-26 | 18.58 | $19.11 | 230 |
| 2022-05-25 | 18.62 | $19.11 | — |
| 2022-05-24 | 18.69 | $19.11 | — |
| 2022-05-23 | 18.79 | $19.11 | — |
| 2022-05-20 | 18.93 | $19.11 | — |
| 2022-05-19 | 19.13 | $19.11 | — |
| 2022-05-18 | 19.38 | $19.11 | 300 |
| 2022-05-17 | 19.70 | $19.11 | — |
| 2022-05-16 | 20.11 | $19.11 | 400 |
| 2022-05-13 | 20.62 | $19.01 | 800 |
| 2022-05-12 | 21.28 | $20.00 | 1500 |
| 2022-05-11 | 21.79 | $20.00 | 1400 |
| 2022-05-10 | 22.41 | $21.60 | 9800 |
| 2022-05-09 | 22.65 | $22.74 | 500 |
| 2022-05-06 | 22.59 | $22.74 | — |
| 2022-05-05 | 22.51 | $22.74 | — |
| 2022-05-04 | 22.41 | $22.74 | 200 |
| 2022-05-03 | 22.29 | $22.74 | — |
| 2022-05-02 | 22.15 | $22.74 | 900 |
| 2022-04-29 | 21.97 | $21.90 | 337 |
| 2022-04-28 | 22.03 | $22.13 | — |
| 2022-04-27 | 22.02 | $22.13 | 600 |
| 2022-04-26 | 22.02 | $22.00 | 6444 |
| 2022-04-25 | 22.06 | $22.20 | — |
| 2022-04-22 | 22.04 | $22.20 | — |
| 2022-04-21 | 22.03 | $22.20 | 1400 |
| 2022-04-20 | 22.01 | $22.10 | — |
| 2022-04-19 | 22.03 | $22.10 | — |
| 2022-04-18 | 22.06 | $22.10 | 300 |
| 2022-04-14 | 22.09 | $22.10 | — |
| 2022-04-13 | 22.13 | $22.10 | — |
| 2022-04-12 | 22.19 | $22.10 | 2300 |
| 2022-04-11 | 22.26 | $22.15 | — |
| 2022-04-08 | 22.33 | $22.15 | 800 |
| 2022-04-07 | 22.42 | $22.16 | 2000 |
| 2022-04-06 | 22.53 | $22.52 | — |
| 2022-04-05 | 22.55 | $22.52 | 100 |
| 2022-04-04 | 22.58 | $22.60 | — |
| 2022-04-01 | 22.58 | $22.60 | — |
| 2022-03-31 | 22.59 | $22.60 | 400 |
| 2022-03-30 | 22.59 | $22.60 | — |
| 2022-03-29 | 22.60 | $22.60 | 602 |
| 2022-03-28 | 22.62 | $22.65 | — |
| 2022-03-25 | 22.62 | $22.65 | 300 |
| 2022-03-24 | 22.61 | $22.65 | — |
| 2022-03-23 | 22.61 | $22.65 | — |
| 2022-03-22 | 22.61 | $22.65 | 1800 |
| 2022-03-21 | 22.61 | $22.65 | — |
| 2022-03-18 | 22.61 | $22.65 | 2600 |
| 2022-03-17 | 22.60 | $22.70 | — |
| 2022-03-16 | 22.58 | $22.70 | 200 |
| 2022-03-15 | 22.56 | $22.60 | 2000 |
| 2022-03-14 | 22.56 | $22.60 | 400 |
| 2022-03-11 | 22.57 | $22.60 | 2300 |
| 2022-03-10 | 22.57 | $22.50 | — |
| 2022-03-09 | 22.61 | $22.50 | — |
| 2022-03-08 | 22.65 | $22.50 | 3220 |
| 2022-03-07 | 22.71 | $22.65 | 400 |
| 2022-03-04 | 22.72 | $22.66 | — |
| 2022-03-03 | 22.74 | $22.66 | — |
| 2022-03-02 | 22.76 | $22.66 | 100 |
| 2022-03-01 | 22.78 | $22.75 | — |
| 2022-02-28 | 22.77 | $22.75 | 6000 |
| 2022-02-25 | 22.76 | $23.00 | 300 |
| 2022-02-24 | 22.67 | $22.16 | 200 |
| 2022-02-23 | 22.82 | $22.69 | 3400 |
| 2022-02-22 | 22.83 | $23.04 | 410 |
| 2022-02-18 | 22.73 | $22.66 | — |
| 2022-02-17 | 22.73 | $22.66 | 503 |
| 2022-02-16 | 22.72 | $23.49 | 5625 |
| 2022-02-15 | 22.44 | $22.44 | 2100 |
| 2022-02-14 | 22.43 | $22.60 | 101 |
| 2022-02-11 | 22.37 | $22.31 | 1000 |
| 2022-02-10 | 22.38 | $22.25 | 2600 |
| 2022-02-09 | 22.42 | $22.36 | 200 |
| 2022-02-08 | 22.42 | $22.25 | — |
| 2022-02-07 | 22.46 | $22.25 | 100 |
| 2022-02-04 | 22.50 | $22.38 | 3800 |
| 2022-02-03 | 22.50 | $22.35 | 1000 |
| 2022-02-02 | 22.51 | $22.31 | 6400 |
| 2022-02-01 | 22.53 | $22.22 | 9700 |
| 2022-01-31 | 22.58 | $22.09 | 3200 |
| 2022-01-28 | 22.68 | $22.13 | 24600 |
| 2022-01-27 | 22.77 | $22.22 | 15500 |
| 2022-01-26 | 22.85 | $22.51 | 200 |
| 2022-01-25 | 22.85 | $22.50 | 8000 |
| 2022-01-24 | 22.84 | $22.52 | — |
| 2022-01-21 | 22.81 | $22.52 | 401 |
| 2022-01-20 | 22.76 | $22.51 | 2100 |
| 2022-01-19 | 22.69 | $22.58 | — |
| 2022-01-18 | 22.58 | $22.58 | 400 |
| 2022-01-14 | 22.43 | $22.55 | 2430 |
| 2022-01-13 | 22.25 | $22.45 | 5824 |
| 2022-01-12 | 22.05 | $22.36 | 600 |
| 2022-01-11 | 21.82 | $22.00 | 9200 |
| 2022-01-10 | 21.66 | $22.24 | 10739 |
| 2022-01-07 | 21.37 | $22.02 | 500 |
| 2022-01-06 | 21.08 | $21.39 | 1000 |
| 2022-01-05 | 20.93 | $21.14 | 10730 |
| 2022-01-04 | 20.82 | $20.98 | 1400 |
| 2022-01-03 | 20.73 | $20.70 | 200 |
| 2021-12-31 | 20.70 | $20.58 | 2600 |
| 2021-12-30 | 20.71 | $20.66 | 200 |
| 2021-12-29 | 20.70 | $20.74 | 200 |
| 2021-12-28 | 20.65 | $20.67 | 4532 |
| 2021-12-27 | 20.61 | $20.55 | 9100 |
| 2021-12-23 | 20.59 | $20.75 | 3700 |
| 2021-12-22 | 20.51 | $20.82 | 5300 |
| 2021-12-21 | 20.39 | $20.66 | 2745 |
| 2021-12-20 | 20.29 | $20.31 | 5200 |
| 2021-12-17 | 20.28 | $20.20 | 6900 |
| 2021-12-16 | 20.30 | $20.15 | 3004 |
| 2021-12-15 | 20.34 | $20.40 | 12600 |
| 2021-12-14 | 20.31 | $20.42 | 500 |
| 2021-12-13 | 20.26 | $20.35 | 500 |
| 2021-12-10 | 20.23 | $20.39 | 23200 |
| 2021-12-09 | 20.18 | $20.25 | — |
| 2021-12-08 | 20.15 | $20.25 | — |
| 2021-12-07 | 20.13 | $20.25 | — |
| 2021-12-06 | 20.10 | $20.25 | 100 |
| 2021-12-03 | 20.06 | $20.25 | — |
| 2021-12-02 | 20.02 | $20.25 | — |
| 2021-12-01 | 19.97 | $20.25 | 2600 |
| 2021-11-30 | 19.91 | $19.75 | 11313 |
| 2021-11-29 | 20.00 | $20.00 | 4200 |
| 2021-11-26 | 20.03 | $19.15 | 1422 |
| 2021-11-24 | 20.33 | $20.26 | — |
| 2021-11-23 | 20.36 | $20.26 | 300 |
| 2021-11-22 | 20.38 | $20.34 | 1500 |
| 2021-11-19 | 20.39 | $20.41 | 2500 |
| 2021-11-18 | 20.37 | $20.32 | 407 |
| 2021-11-17 | 20.38 | $20.45 | 7900 |
| 2021-11-16 | 20.34 | $20.33 | 500 |
| 2021-11-15 | 20.34 | $20.28 | — |
| 2021-11-12 | 20.35 | $20.28 | 400 |
| 2021-11-11 | 20.36 | $20.20 | 4300 |
| 2021-11-10 | 20.40 | $20.20 | 2300 |
| 2021-11-09 | 20.44 | $20.39 | 400 |
| 2021-11-08 | 20.43 | $20.15 | — |
| 2021-11-05 | 20.49 | $20.15 | 5100 |
| 2021-11-04 | 20.57 | $20.55 | — |
| 2021-11-03 | 20.53 | $20.55 | — |
| 2021-11-02 | 20.48 | $20.55 | 900 |
| 2021-11-01 | 20.42 | $20.17 | 2400 |
| 2021-10-29 | 20.46 | $20.43 | — |
| 2021-10-28 | 20.42 | $20.43 | 2500 |
| 2021-10-27 | 20.38 | $20.78 | 2639 |
| 2021-10-26 | 20.21 | $20.25 | — |
| 2021-10-25 | 20.16 | $20.25 | 313 |
| 2021-10-22 | 20.11 | $20.10 | — |
| 2021-10-21 | 20.09 | $20.10 | — |
| 2021-10-20 | 20.07 | $20.10 | 200 |
| 2021-10-19 | 20.04 | $20.05 | 500 |
| 2021-10-18 | 20.02 | $19.93 | — |
| 2021-10-15 | 20.03 | $19.93 | 625 |
| 2021-10-14 | 20.04 | $20.05 | — |
| 2021-10-13 | 20.02 | $20.05 | — |
| 2021-10-12 | 19.99 | $20.05 | 2700 |
| 2021-10-11 | 19.95 | $20.00 | 900 |
| 2021-10-08 | 19.92 | $19.90 | 400 |
| 2021-10-07 | 19.91 | $19.83 | 200 |
| 2021-10-06 | 19.93 | $19.83 | 300 |
| 2021-10-05 | 19.95 | $19.90 | 100 |
| 2021-10-04 | 19.95 | $19.90 | 1300 |
| 2021-10-01 | 19.94 | $20.00 | 100 |
| 2021-09-30 | 19.91 | $20.00 | — |
| 2021-09-29 | 19.87 | $20.00 | 7904 |
| 2021-09-28 | 19.82 | $19.83 | 1200 |
| 2021-09-27 | 19.81 | $20.00 | — |
| 2021-09-24 | 19.74 | $20.00 | 1424 |
| 2021-09-23 | 19.67 | $19.76 | 600 |
| 2021-09-22 | 19.65 | $19.64 | 3700 |
| 2021-09-21 | 19.67 | $19.70 | — |
| 2021-09-20 | 19.68 | $19.70 | — |
| 2021-09-17 | 19.70 | $19.70 | 1003 |
| 2021-09-16 | 19.71 | $19.66 | 400 |
| 2021-09-15 | 19.75 | $19.61 | 102 |
| 2021-09-14 | 19.81 | $19.60 | 200 |
| 2021-09-13 | 19.89 | $19.75 | 100 |
| 2021-09-10 | 19.94 | $19.90 | 1000 |
| 2021-09-09 | 19.96 | $19.90 | 800 |
| 2021-09-08 | 19.98 | $19.98 | 1300 |
| 2021-09-07 | 19.98 | $19.99 | 1900 |
| 2021-09-03 | 19.98 | $20.03 | 2700 |
| 2021-09-02 | 19.97 | $20.07 | 500 |
| 2021-09-01 | 19.95 | $20.05 | 400 |
| 2021-08-31 | 19.92 | $20.02 | 100 |
| 2021-08-30 | 19.91 | $20.00 | — |
| 2021-08-27 | 19.90 | $20.00 | — |
| 2021-08-26 | 19.89 | $20.00 | — |
| 2021-08-25 | 19.88 | $20.00 | 3700 |
| 2021-08-24 | 19.87 | $19.94 | 700 |
| 2021-08-23 | 19.88 | $19.95 | 1300 |
| 2021-08-20 | 19.89 | $20.06 | 100 |
| 2021-08-19 | 19.88 | $20.00 | — |
| 2021-08-18 | 19.89 | $20.00 | 500 |
| 2021-08-17 | 19.90 | $19.93 | — |
| 2021-08-16 | 19.94 | $19.93 | 2100 |
| 2021-08-13 | 20.00 | $20.21 | — |
| 2021-08-12 | 19.99 | $20.21 | — |
| 2021-08-11 | 19.97 | $20.21 | 6821 |
| 2021-08-10 | 19.96 | $20.11 | 1500 |
| 2021-08-09 | 19.99 | $19.95 | 500 |
| 2021-08-06 | 20.07 | $19.95 | — |
| 2021-08-05 | 20.18 | $19.95 | 800 |
| 2021-08-04 | 20.32 | $20.01 | 2301 |
| 2021-08-03 | 20.48 | $20.50 | 900 |
| 2021-08-02 | 20.51 | $20.60 | 400 |
| 2021-07-30 | 20.53 | $20.61 | 100 |
| 2021-07-29 | 20.55 | $20.65 | 300 |
| 2021-07-28 | 20.57 | $20.65 | — |
| 2021-07-27 | 20.60 | $20.65 | 400 |
| 2021-07-26 | 20.64 | $20.85 | 200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.32
2026-07-23
Close Price
$32.50
Vol: 4800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.67
Average
53.54
Maximum
89.42
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 62.32 | $32.50 | 4800 |
| 2026-07-22 | 62.32 | $32.50 | 8800 |
| 2026-07-21 | 60.03 | $32.40 | 11400 |
| 2026-07-20 | 49.92 | $32.05 | 10200 |
| 2026-07-17 | 49.92 | $32.05 | 16800 |
| 2026-07-16 | 64.69 | $32.40 | 5200 |
| 2026-07-15 | 69.73 | $32.49 | 5085 |
| 2026-07-14 | 69.73 | $32.49 | 5300 |
| 2026-07-13 | 47.65 | $31.95 | 900 |
| 2026-07-10 | 47.65 | $31.95 | 400 |
| 2026-07-09 | 47.65 | $31.95 | 400 |
| 2026-07-08 | 47.65 | $31.95 | 400 |
| 2026-07-07 | 47.65 | $31.95 | 905 |
| 2026-07-06 | 50.28 | $32.00 | 100 |
| 2026-07-02 | 50.28 | $32.00 | 100 |
| 2026-07-01 | 50.28 | $32.00 | 100 |
| 2026-06-30 | 50.28 | $32.00 | 100 |
| 2026-06-29 | 50.28 | $32.00 | 100 |
| 2026-06-26 | 50.28 | $32.00 | 321 |
| 2026-06-25 | 54.24 | $32.09 | 100 |
| 2026-06-24 | 54.24 | $32.09 | 100 |
| 2026-06-23 | 54.24 | $32.09 | 400 |
| 2026-06-22 | 55.91 | $32.13 | 4500 |
| 2026-06-18 | 55.91 | $32.13 | 4500 |
| 2026-06-17 | 55.91 | $32.13 | 4700 |
| 2026-06-16 | 43.57 | $31.80 | 5600 |
| 2026-06-15 | 43.11 | $31.79 | 200 |
| 2026-06-12 | 46.72 | $31.89 | 100 |
| 2026-06-11 | 46.72 | $31.89 | 103 |
| 2026-06-10 | 47.07 | $31.90 | — |
| 2026-06-09 | 47.07 | $31.90 | 7000 |
| 2026-06-08 | 48.40 | $31.94 | 100 |
| 2026-06-05 | 48.40 | $31.94 | 929 |
| 2026-06-04 | 48.71 | $31.95 | — |
| 2026-06-03 | 48.71 | $31.95 | 700 |
| 2026-06-02 | 48.71 | $31.95 | 700 |
| 2026-06-01 | 48.71 | $31.95 | 700 |
| 2026-05-29 | 49.75 | $31.99 | 716 |
| 2026-05-28 | 54.14 | $32.15 | 2 |
| 2026-05-27 | 54.14 | $32.15 | 1926 |
| 2026-05-26 | 55.24 | $32.19 | 5 |
| 2026-05-22 | 55.24 | $32.19 | 200 |
| 2026-05-21 | 56.81 | $32.25 | 200 |
| 2026-05-20 | 62.39 | $32.45 | 800 |
| 2026-05-19 | 67.10 | $32.60 | 60 |
| 2026-05-18 | 67.10 | $32.60 | 60 |
| 2026-05-15 | 67.10 | $32.60 | 14600 |
| 2026-05-14 | 67.68 | $32.62 | 400 |
| 2026-05-13 | 65.99 | $32.50 | 1792 |
| 2026-05-12 | 65.99 | $32.50 | 3300 |
| 2026-05-11 | 74.79 | $32.80 | 100 |
| 2026-05-08 | 74.79 | $32.80 | 100 |
| 2026-05-07 | 74.79 | $32.80 | 110 |
| 2026-05-06 | 71.54 | $32.50 | 659 |
| 2026-05-05 | 71.54 | $32.50 | 659 |
| 2026-05-04 | 71.54 | $32.50 | — |
| 2026-05-01 | 71.54 | $32.50 | 700 |
| 2026-04-30 | 79.93 | $32.80 | 219 |
| 2026-04-29 | 79.48 | $32.74 | 200 |
| 2026-04-28 | 75.06 | $32.25 | 3640 |
| 2026-04-27 | 72.54 | $32.03 | 200 |
| 2026-04-24 | 72.54 | $32.03 | 200 |
| 2026-04-23 | 72.54 | $32.03 | 200 |
| 2026-04-22 | 72.54 | $32.03 | 200 |
| 2026-04-21 | 72.54 | $32.03 | 700 |
| 2026-04-20 | 72.45 | $32.02 | 4900 |
| 2026-04-17 | 86.16 | $32.49 | 610 |
| 2026-04-16 | 82.97 | $32.00 | 940 |
| 2026-04-15 | 83.72 | $32.02 | 1000 |
| 2026-04-14 | 83.72 | $32.02 | 1100 |
| 2026-04-13 | 83.24 | $31.95 | 11137 |
| 2026-04-10 | 80.25 | $31.57 | 11 |
| 2026-04-09 | 80.25 | $31.57 | 700 |
| 2026-04-08 | 84.55 | $31.69 | 5524 |
| 2026-04-07 | 84.41 | $31.67 | 2100 |
| 2026-04-06 | 83.26 | $31.50 | 509 |
| 2026-04-02 | 80.22 | $31.13 | 1200 |
| 2026-04-01 | 74.54 | $30.65 | 1533 |
| 2026-03-31 | 71.98 | $30.49 | 301 |
| 2026-03-30 | 88.26 | $30.80 | 100 |
| 2026-03-27 | 88.26 | $30.80 | 105 |
| 2026-03-26 | 88.26 | $30.80 | 403 |
| 2026-03-25 | 76.51 | $30.00 | 601 |
| 2026-03-24 | 76.51 | $30.00 | 1694 |
| 2026-03-23 | 76.51 | $30.00 | 1800 |
| 2026-03-20 | 76.51 | $30.00 | 100 |
| 2026-03-19 | 76.51 | $30.00 | — |
| 2026-03-18 | 76.51 | $30.00 | 100 |
| 2026-03-17 | 76.51 | $30.00 | 200 |
| 2026-03-16 | 76.30 | $29.99 | 2049 |
| 2026-03-13 | 70.34 | $29.75 | 600 |
| 2026-03-12 | 60.50 | $29.50 | 1600 |
| 2026-03-11 | 60.50 | $29.50 | 1600 |
| 2026-03-10 | 60.50 | $29.50 | 1600 |
| 2026-03-09 | 60.50 | $29.50 | 1600 |
| 2026-03-06 | 60.50 | $29.50 | 1600 |
| 2026-03-05 | 60.50 | $29.50 | 1600 |
| 2026-03-04 | 60.50 | $29.50 | 7800 |
| 2026-03-03 | 60.50 | $29.50 | 7300 |
| 2026-03-02 | 69.00 | $29.64 | 100 |
| 2026-02-27 | 69.00 | $29.64 | 300 |
| 2026-02-26 | 64.50 | $29.50 | 6300 |
| 2026-02-25 | 64.50 | $29.50 | 1000 |
| 2026-02-24 | 64.50 | $29.50 | 1000 |
| 2026-02-23 | 64.50 | $29.50 | 1000 |
| 2026-02-20 | 64.50 | $29.50 | — |
| 2026-02-19 | 64.50 | $29.50 | — |
| 2026-02-18 | 64.50 | $29.50 | — |
| 2026-02-17 | 64.50 | $29.50 | — |
| 2026-02-13 | 64.50 | $29.50 | — |
| 2026-02-12 | 64.50 | $29.50 | — |
| 2026-02-11 | 64.50 | $29.50 | 310 |
| 2026-02-10 | 68.12 | $29.59 | 2200 |
| 2026-02-09 | 68.12 | $29.59 | 210 |
| 2026-02-06 | 59.16 | $29.20 | 33800 |
| 2026-02-05 | 68.54 | $29.40 | 300 |
| 2026-02-04 | 68.54 | $29.40 | 6900 |
| 2026-02-03 | 76.17 | $29.54 | 1283 |
| 2026-02-02 | 76.17 | $29.54 | 1611 |
| 2026-01-30 | 74.52 | $29.45 | — |
| 2026-01-29 | 74.52 | $29.45 | 600 |
| 2026-01-28 | 76.64 | $29.49 | 3200 |
| 2026-01-27 | 76.64 | $29.49 | 6900 |
| 2026-01-26 | 77.14 | $29.50 | 1701 |
| 2026-01-23 | 75.64 | $29.40 | 200 |
| 2026-01-22 | 73.14 | $29.25 | 205 |
| 2026-01-21 | 73.14 | $29.25 | 600 |
| 2026-01-20 | 70.39 | $29.10 | 500 |
| 2026-01-16 | 70.39 | $29.10 | 2004 |
| 2026-01-15 | 63.68 | $28.80 | 400 |
| 2026-01-14 | 58.30 | $28.62 | 936 |
| 2026-01-13 | 58.30 | $28.62 | 1100 |
| 2026-01-12 | 57.67 | $28.60 | 2 |
| 2026-01-09 | 57.67 | $28.60 | 266 |
| 2026-01-08 | 57.67 | $28.60 | 266 |
| 2026-01-07 | 57.67 | $28.60 | 300 |
| 2026-01-06 | 55.48 | $28.52 | 400 |
| 2026-01-05 | 54.92 | $28.50 | 166 |
| 2026-01-02 | 54.92 | $28.50 | 166 |
| 2025-12-31 | 54.92 | $28.50 | 166 |
| 2025-12-30 | 54.92 | $28.50 | 166 |
| 2025-12-29 | 54.92 | $28.50 | 166 |
| 2025-12-26 | 54.92 | $28.50 | 200 |
| 2025-12-24 | 54.92 | $28.50 | — |
| 2025-12-23 | 54.92 | $28.50 | 530 |
| 2025-12-22 | 54.92 | $28.50 | 530 |
| 2025-12-19 | 54.92 | $28.50 | 600 |
| 2025-12-18 | 84.98 | $29.45 | 66 |
| 2025-12-17 | 84.98 | $29.45 | 66 |
| 2025-12-16 | 84.98 | $29.45 | 66 |
| 2025-12-15 | 84.98 | $29.45 | — |
| 2025-12-12 | 84.98 | $29.45 | 66 |
| 2025-12-11 | 84.98 | $29.45 | — |
| 2025-12-10 | 84.98 | $29.45 | 200 |
| 2025-12-09 | 84.98 | $29.45 | — |
| 2025-12-08 | 84.98 | $29.45 | 203 |
| 2025-12-05 | 84.98 | $29.45 | 30 |
| 2025-12-04 | 84.98 | $29.45 | 110 |
| 2025-12-03 | 80.51 | $28.75 | 102 |
| 2025-12-02 | 80.51 | $28.75 | 30542 |
| 2025-12-01 | 70.23 | $27.85 | 2 |
| 2025-11-28 | 70.23 | $27.85 | 2 |
| 2025-11-26 | 70.23 | $27.85 | 29 |
| 2025-11-25 | 70.23 | $27.85 | 2626 |
| 2025-11-24 | 68.10 | $27.71 | 11 |
| 2025-11-21 | 68.10 | $27.71 | 2018 |
| 2025-11-20 | 66.55 | $27.61 | 2200 |
| 2025-11-19 | 66.24 | $27.59 | 100 |
| 2025-11-18 | 64.85 | $27.50 | 100 |
| 2025-11-17 | 64.85 | $27.50 | 100 |
| 2025-11-14 | 64.85 | $27.50 | 100 |
| 2025-11-13 | 64.85 | $27.50 | 2200 |
| 2025-11-12 | 64.85 | $27.50 | 2203 |
| 2025-11-11 | 63.42 | $27.39 | 3300 |
| 2025-11-10 | 61.52 | $27.25 | 689 |
| 2025-11-07 | 61.52 | $27.25 | 689 |
| 2025-11-06 | 61.52 | $27.25 | 700 |
| 2025-11-05 | 61.52 | $27.25 | 504 |
| 2025-11-04 | 61.52 | $27.25 | 504 |
| 2025-11-03 | 61.52 | $27.25 | 1004 |
| 2025-10-31 | 66.01 | $27.50 | 600 |
| 2025-10-30 | 66.01 | $27.50 | 1300 |
| 2025-10-29 | 57.38 | $26.73 | 100 |
| 2025-10-28 | 57.38 | $26.73 | — |
| 2025-10-27 | 57.38 | $26.73 | 401 |
| 2025-10-24 | 59.39 | $26.85 | 1600 |
| 2025-10-23 | 61.80 | $26.99 | — |
| 2025-10-22 | 58.73 | $26.72 | 400 |
| 2025-10-21 | 63.57 | $26.99 | — |
| 2025-10-20 | 63.57 | $26.99 | 300 |
| 2025-10-17 | 64.28 | $27.03 | — |
| 2025-10-16 | 64.28 | $27.03 | 1000 |
| 2025-10-15 | 64.28 | $27.03 | 1000 |
| 2025-10-14 | 77.62 | $27.75 | — |
| 2025-10-13 | 77.62 | $27.75 | 8100 |
| 2025-10-10 | 73.48 | $27.15 | 4430 |
| 2025-10-09 | 81.88 | $27.50 | 47100 |
| 2025-10-08 | 73.97 | $26.52 | — |
| 2025-10-07 | 73.97 | $26.52 | 2500 |
| 2025-10-06 | 89.42 | $26.95 | — |
| 2025-10-03 | 89.42 | $26.95 | 500 |
| 2025-10-02 | 86.96 | $26.52 | — |
| 2025-10-01 | 86.96 | $26.52 | 5200 |
| 2025-09-30 | 85.40 | $26.30 | — |
| 2025-09-29 | 85.40 | $26.30 | — |
| 2025-09-26 | 85.40 | $26.30 | — |
| 2025-09-25 | 85.40 | $26.30 | — |
| 2025-09-24 | 85.40 | $26.30 | 100 |
| 2025-09-23 | 85.08 | $26.25 | 2400 |
| 2025-09-22 | 84.44 | $26.15 | 900 |
| 2025-09-19 | 70.79 | $25.00 | 1100 |
| 2025-09-18 | 70.79 | $25.00 | 200 |
| 2025-09-17 | 70.79 | $25.00 | 1000 |
| 2025-09-16 | 65.08 | $24.75 | — |
| 2025-09-15 | 65.08 | $24.75 | 100 |
| 2025-09-12 | 62.43 | $24.65 | 200 |
| 2025-09-11 | 61.03 | $24.60 | — |
| 2025-09-10 | 61.03 | $24.60 | 300 |
| 2025-09-09 | 67.91 | $24.75 | 2000 |
| 2025-09-08 | 56.38 | $24.38 | 2600 |
| 2025-09-05 | 56.38 | $24.38 | 200 |
| 2025-09-04 | 56.38 | $24.38 | — |
| 2025-09-03 | 56.38 | $24.38 | 200 |
| 2025-09-02 | 56.38 | $24.38 | 310 |
| 2025-08-29 | 60.47 | $24.47 | 200 |
| 2025-08-28 | 57.54 | $24.38 | — |
| 2025-08-27 | 57.54 | $24.38 | — |
| 2025-08-26 | 57.54 | $24.38 | 2700 |
| 2025-08-25 | 68.10 | $24.60 | — |
| 2025-08-22 | 68.10 | $24.60 | 300 |
| 2025-08-21 | 68.10 | $24.60 | 400 |
| 2025-08-20 | 68.10 | $24.60 | 200 |
| 2025-08-19 | 68.10 | $24.60 | 200 |
| 2025-08-18 | 68.10 | $24.60 | — |
| 2025-08-15 | 68.10 | $24.60 | — |
| 2025-08-14 | 68.10 | $24.60 | — |
| 2025-08-13 | 68.10 | $24.60 | 200 |
| 2025-08-12 | 80.85 | $24.90 | — |
| 2025-08-11 | 80.85 | $24.90 | — |
| 2025-08-08 | 80.85 | $24.90 | 400 |
| 2025-08-07 | 83.53 | $24.96 | — |
| 2025-08-06 | 83.53 | $24.96 | — |
| 2025-08-05 | 83.53 | $24.96 | 740 |
| 2025-08-04 | 85.14 | $25.00 | — |
| 2025-08-01 | 85.14 | $25.00 | 15800 |
| 2025-07-31 | 79.88 | $24.40 | 300 |
| 2025-07-30 | 78.94 | $24.32 | 2300 |
| 2025-07-29 | 78.94 | $24.32 | — |
| 2025-07-28 | 78.94 | $24.32 | — |
| 2025-07-25 | 78.94 | $24.32 | — |
| 2025-07-24 | 78.94 | $24.32 | — |
| 2025-07-23 | 78.94 | $24.32 | 500 |
| 2025-07-22 | 85.59 | $24.50 | — |
| 2025-07-21 | 85.59 | $24.50 | — |
| 2025-07-18 | 85.59 | $24.50 | — |
| 2025-07-17 | 85.59 | $24.50 | 102 |
| 2025-07-16 | 85.59 | $24.50 | 6447 |
| 2025-07-15 | 83.83 | $24.20 | 4500 |
| 2025-07-14 | 78.96 | $23.60 | 300 |
| 2025-07-11 | 77.90 | $23.50 | 300 |
| 2025-07-10 | 71.18 | $23.01 | — |
| 2025-07-09 | 71.18 | $23.01 | 3700 |
| 2025-07-08 | 72.81 | $23.05 | 5200 |
| 2025-07-07 | 72.05 | $23.00 | — |
| 2025-07-03 | 72.05 | $23.00 | — |
| 2025-07-02 | 72.05 | $23.00 | 24200 |
| 2025-07-01 | 63.69 | $22.52 | 11300 |
| 2025-06-30 | 56.78 | $22.25 | 200 |
| 2025-06-27 | 56.78 | $22.25 | — |
| 2025-06-26 | 56.78 | $22.25 | 4444 |
| 2025-06-25 | 56.78 | $22.25 | — |
| 2025-06-24 | 56.78 | $22.25 | 1712 |
| 2025-06-23 | 56.78 | $22.25 | — |
| 2025-06-20 | 56.78 | $22.25 | 522 |
| 2025-06-18 | 56.78 | $22.25 | — |
| 2025-06-17 | 56.78 | $22.25 | 100 |
| 2025-06-16 | 56.78 | $22.25 | 3200 |
| 2025-06-13 | 56.78 | $22.25 | 200 |
| 2025-06-12 | 56.78 | $22.25 | 100 |
| 2025-06-11 | 56.78 | $22.25 | 100 |
| 2025-06-10 | 59.58 | $22.38 | 100 |
| 2025-06-09 | 59.58 | $22.38 | 600 |
| 2025-06-06 | 58.44 | $22.30 | 300 |
| 2025-06-05 | 62.41 | $22.49 | — |
| 2025-06-04 | 62.41 | $22.49 | 101 |
| 2025-06-03 | 62.41 | $22.49 | 100 |
| 2025-06-02 | 62.41 | $22.49 | 400 |
| 2025-05-30 | 56.15 | $22.00 | 709 |
| 2025-05-29 | 56.15 | $22.00 | 1000 |
| 2025-05-28 | 52.98 | $21.78 | — |
| 2025-05-27 | 52.98 | $21.78 | 77100 |
| 2025-05-23 | 43.62 | $21.22 | 800 |
| 2025-05-22 | 44.83 | $21.30 | — |
| 2025-05-21 | 44.83 | $21.30 | — |
| 2025-05-20 | 44.83 | $21.30 | 400 |
| 2025-05-19 | 43.14 | $21.20 | 1700 |
| 2025-05-16 | 48.04 | $21.55 | — |
| 2025-05-15 | 48.04 | $21.55 | 17200 |
| 2025-05-14 | 55.34 | $22.00 | 1019 |
| 2025-05-13 | 55.34 | $22.00 | 100 |
| 2025-05-12 | 55.34 | $22.00 | 907 |
| 2025-05-09 | 49.49 | $21.60 | 800 |
| 2025-05-08 | 47.19 | $21.46 | 1110 |
| 2025-05-07 | 49.01 | $21.58 | 100 |
| 2025-05-06 | 49.01 | $21.58 | — |
| 2025-05-05 | 49.01 | $21.58 | 300 |
| 2025-05-02 | 39.33 | $21.00 | — |
| 2025-05-01 | 39.33 | $21.00 | 500 |
| 2025-04-30 | 47.12 | $21.56 | 400 |
| 2025-04-29 | 34.87 | $21.00 | 15300 |
| 2025-04-28 | 45.17 | $21.58 | 3518 |
| 2025-04-25 | 46.29 | $21.63 | 100 |
| 2025-04-24 | 23.62 | $21.00 | 1446 |
| 2025-04-23 | 23.62 | $21.00 | 200 |
| 2025-04-22 | 23.62 | $21.00 | 19600 |
| 2025-04-21 | 27.58 | $21.25 | 1500 |
| 2025-04-17 | 18.20 | $21.07 | 300 |
| 2025-04-16 | 29.82 | $21.64 | 1100 |
| 2025-04-15 | 30.14 | $21.65 | — |
| 2025-04-14 | 30.14 | $21.65 | — |
| 2025-04-11 | 30.14 | $21.65 | 7325 |
| 2025-04-10 | 33.20 | $21.75 | 1143 |
| 2025-04-09 | 46.74 | $22.05 | — |
| 2025-04-08 | 46.74 | $22.05 | — |
| 2025-04-07 | 46.74 | $22.05 | — |
| 2025-04-04 | 46.74 | $22.05 | 100 |
| 2025-04-03 | 49.48 | $22.10 | 3100 |
| 2025-04-02 | 51.78 | $22.14 | 347 |
| 2025-04-01 | 51.78 | $22.14 | — |
| 2025-03-31 | 51.78 | $22.14 | — |
| 2025-03-28 | 51.78 | $22.14 | 1106 |
| 2025-03-27 | 44.40 | $22.00 | 1131 |
| 2025-03-26 | 44.40 | $22.00 | — |
| 2025-03-25 | 44.40 | $22.00 | 100 |
| 2025-03-24 | 44.40 | $22.00 | 500 |
| 2025-03-21 | 50.73 | $22.14 | 100 |
| 2025-03-20 | 50.73 | $22.14 | 100 |
| 2025-03-19 | 50.73 | $22.14 | 8600 |
| 2025-03-18 | 50.73 | $22.14 | 100 |
| 2025-03-17 | 52.47 | $22.18 | 100 |
| 2025-03-14 | 52.47 | $22.18 | 101 |
| 2025-03-13 | 52.88 | $22.19 | 600 |
| 2025-03-12 | 50.68 | $22.13 | 400 |
| 2025-03-11 | 45.46 | $22.00 | 11100 |
| 2025-03-10 | 56.37 | $22.25 | — |
| 2025-03-07 | 56.37 | $22.25 | — |
| 2025-03-06 | 56.37 | $22.25 | — |
| 2025-03-05 | 56.37 | $22.25 | 2700 |
| 2025-03-04 | 58.67 | $22.30 | 126 |
| 2025-03-03 | 68.77 | $22.49 | — |
| 2025-02-28 | 68.77 | $22.49 | — |
| 2025-02-27 | 68.77 | $22.49 | — |
| 2025-02-26 | 68.77 | $22.49 | — |
| 2025-02-25 | 68.77 | $22.49 | 200 |
| 2025-02-24 | 68.55 | $22.48 | — |
| 2025-02-21 | 68.55 | $22.48 | — |
| 2025-02-20 | 68.55 | $22.48 | — |
| 2025-02-19 | 68.55 | $22.48 | — |
| 2025-02-18 | 68.55 | $22.48 | — |
| 2025-02-14 | 68.55 | $22.48 | 400 |
| 2025-02-13 | 69.27 | $22.50 | 600 |
| 2025-02-12 | 65.09 | $22.26 | — |
| 2025-02-11 | 65.09 | $22.26 | 2201 |
| 2025-02-10 | 64.91 | $22.25 | 1600 |
| 2025-02-07 | 57.18 | $21.88 | 3200 |
| 2025-02-06 | 53.78 | $21.75 | 3200 |
| 2025-02-05 | 57.81 | $21.87 | — |
| 2025-02-04 | 57.81 | $21.87 | 500 |
| 2025-02-03 | 54.75 | $21.75 | — |
| 2025-01-31 | 54.75 | $21.75 | 100 |
| 2025-01-30 | 54.75 | $21.75 | 1930 |
| 2025-01-29 | 58.06 | $21.86 | 800 |
| 2025-01-28 | 51.48 | $21.60 | 100 |
| 2025-01-27 | 53.00 | $21.65 | 606 |
| 2025-01-24 | 51.92 | $21.61 | 506 |
| 2025-01-23 | 50.30 | $21.55 | 1800 |
| 2025-01-22 | 51.40 | $21.59 | 500 |
| 2025-01-21 | 51.67 | $21.60 | 400 |
| 2025-01-17 | 49.15 | $21.50 | 900 |
| 2025-01-16 | 52.81 | $21.64 | — |
| 2025-01-15 | 52.81 | $21.64 | 100 |
| 2025-01-14 | 51.88 | $21.60 | 4900 |
| 2025-01-13 | 46.67 | $21.39 | — |
| 2025-01-10 | 46.67 | $21.39 | — |
| 2025-01-08 | 46.67 | $21.39 | 1500 |
| 2025-01-07 | 49.06 | $21.50 | — |
| 2025-01-06 | 49.06 | $21.50 | 1100 |
| 2025-01-03 | 43.36 | $21.26 | — |
| 2025-01-02 | 43.36 | $21.26 | — |
| 2024-12-31 | 43.36 | $21.26 | — |
| 2024-12-30 | 43.36 | $21.26 | 400 |
| 2024-12-27 | 43.36 | $21.26 | 300 |
| 2024-12-26 | 49.42 | $21.60 | 7300 |
| 2024-12-24 | 48.82 | $21.57 | — |
| 2024-12-23 | 48.82 | $21.57 | 1000 |
| 2024-12-20 | 48.82 | $21.57 | 720 |
| 2024-12-19 | 54.55 | $21.88 | — |
| 2024-12-18 | 54.55 | $21.88 | 200 |
| 2024-12-17 | 49.17 | $21.57 | — |
| 2024-12-16 | 49.17 | $21.57 | 1100 |
| 2024-12-13 | 51.29 | $21.69 | — |
| 2024-12-12 | 51.29 | $21.69 | — |
| 2024-12-11 | 51.29 | $21.69 | — |
| 2024-12-10 | 51.29 | $21.69 | 1000 |
| 2024-12-09 | 49.97 | $21.60 | 10800 |
| 2024-12-06 | 53.82 | $21.85 | — |
| 2024-12-05 | 53.82 | $21.85 | 1000 |
| 2024-12-04 | 49.16 | $21.52 | 9600 |
| 2024-12-03 | 49.16 | $21.52 | 637 |
| 2024-12-02 | 53.12 | $21.79 | 1115 |
| 2024-11-29 | 49.85 | $21.56 | 1200 |
| 2024-11-27 | 48.96 | $21.50 | — |
| 2024-11-26 | 48.96 | $21.50 | 200 |
| 2024-11-25 | 50.30 | $21.60 | 337 |
| 2024-11-22 | 47.59 | $21.40 | 301 |
| 2024-11-21 | 41.54 | $21.00 | 900 |
| 2024-11-20 | 47.38 | $21.45 | 5000 |
| 2024-11-19 | 46.91 | $21.42 | 201 |
| 2024-11-18 | 61.20 | $22.24 | 7600 |
| 2024-11-15 | 48.47 | $21.54 | 902 |
| 2024-11-14 | 53.47 | $21.75 | 4200 |
| 2024-11-13 | 52.59 | $21.71 | 400 |
| 2024-11-12 | 51.49 | $21.66 | 500 |
| 2024-11-11 | 60.53 | $22.00 | 2300 |
| 2024-11-08 | 48.71 | $21.53 | 300 |
| 2024-11-07 | 42.82 | $21.36 | 300 |
| 2024-11-06 | 43.38 | $21.38 | 800 |
| 2024-11-05 | 42.31 | $21.35 | — |
| 2024-11-04 | 42.31 | $21.35 | — |
| 2024-11-01 | 42.31 | $21.35 | 1200 |
| 2024-10-31 | 42.31 | $21.35 | — |
| 2024-10-30 | 42.31 | $21.35 | 1900 |
| 2024-10-29 | 45.64 | $21.50 | — |
| 2024-10-28 | 45.64 | $21.50 | — |
| 2024-10-25 | 45.64 | $21.50 | 600 |
| 2024-10-24 | 41.70 | $21.35 | 403 |
| 2024-10-23 | 41.70 | $21.35 | 600 |
| 2024-10-22 | 49.20 | $21.70 | 300 |
| 2024-10-21 | 56.04 | $21.95 | — |
| 2024-10-18 | 56.04 | $21.95 | — |
| 2024-10-17 | 56.04 | $21.95 | — |
| 2024-10-16 | 56.04 | $21.95 | — |
| 2024-10-15 | 56.04 | $21.95 | — |
| 2024-10-14 | 56.04 | $21.95 | — |
| 2024-10-11 | 56.04 | $21.95 | — |
| 2024-10-10 | 56.04 | $21.95 | — |
| 2024-10-09 | 56.04 | $21.95 | 800 |
| 2024-10-08 | 62.38 | $22.24 | 2411 |
| 2024-10-07 | 69.03 | $22.50 | — |
| 2024-10-04 | 69.03 | $22.50 | — |
| 2024-10-03 | 69.03 | $22.50 | 1400 |
| 2024-10-02 | 64.68 | $22.15 | 2000 |
| 2024-10-01 | 64.14 | $22.11 | 400 |
| 2024-09-30 | 59.19 | $21.78 | — |
| 2024-09-27 | 59.19 | $21.78 | 300 |
| 2024-09-26 | 64.55 | $22.00 | 500 |
| 2024-09-25 | 51.72 | $21.32 | 330 |
| 2024-09-24 | 52.51 | $21.35 | 1100 |
| 2024-09-23 | 44.37 | $21.05 | — |
| 2024-09-20 | 44.37 | $21.05 | — |
| 2024-09-19 | 44.37 | $21.05 | 800 |
| 2024-09-18 | 43.54 | $21.02 | — |
| 2024-09-17 | 43.54 | $21.02 | 500 |
| 2024-09-16 | 43.03 | $21.00 | 200 |
| 2024-09-13 | 45.37 | $21.12 | — |
| 2024-09-12 | 45.37 | $21.12 | 1800 |
| 2024-09-11 | 53.73 | $21.50 | — |
| 2024-09-10 | 53.73 | $21.50 | — |
| 2024-09-09 | 53.73 | $21.50 | — |
| 2024-09-06 | 53.73 | $21.50 | — |
| 2024-09-05 | 53.73 | $21.50 | 5300 |
| 2024-09-04 | 50.18 | $21.31 | — |
| 2024-09-03 | 50.18 | $21.31 | — |
| 2024-08-30 | 50.18 | $21.31 | 2200 |
| 2024-08-29 | 49.12 | $21.25 | 2000 |
| 2024-08-28 | 51.73 | $21.40 | 325 |
| 2024-08-27 | 51.73 | $21.40 | 1123 |
| 2024-08-26 | 52.40 | $21.44 | — |
| 2024-08-23 | 52.40 | $21.44 | 200 |
| 2024-08-22 | 52.40 | $21.44 | 1100 |
| 2024-08-21 | 52.40 | $21.44 | 400 |
| 2024-08-20 | 36.95 | $20.51 | 1100 |
| 2024-08-19 | 36.95 | $20.51 | — |
| 2024-08-16 | 36.95 | $20.51 | — |
| 2024-08-15 | 36.95 | $20.51 | — |
| 2024-08-14 | 36.95 | $20.51 | 1300 |
| 2024-08-13 | 49.52 | $21.45 | 238 |
| 2024-08-12 | 40.52 | $21.01 | — |
| 2024-08-09 | 40.52 | $21.01 | 800 |
| 2024-08-08 | 41.28 | $21.06 | 7000 |
| 2024-08-07 | 41.87 | $21.10 | 400 |
| 2024-08-06 | 47.91 | $21.47 | — |
| 2024-08-05 | 47.91 | $21.47 | 600 |
| 2024-08-02 | 53.57 | $21.77 | 700 |
| 2024-08-01 | 58.61 | $22.00 | 2700 |
| 2024-07-31 | 58.61 | $22.00 | 3800 |
| 2024-07-30 | 56.01 | $21.84 | 100 |
| 2024-07-29 | 57.29 | $21.90 | 400 |
| 2024-07-26 | 59.00 | $21.98 | 300 |
| 2024-07-25 | 58.26 | $21.93 | 500 |
| 2024-07-24 | 52.94 | $21.60 | 1900 |
| 2024-07-23 | 55.81 | $21.74 | 100 |
| 2024-07-22 | 55.48 | $21.72 | 300 |
| 2024-07-19 | 55.48 | $21.72 | 400 |
| 2024-07-18 | 56.04 | $21.75 | 300 |
| 2024-07-17 | 52.54 | $21.52 | 1600 |
| 2024-07-16 | 59.60 | $21.88 | 1000 |
| 2024-07-15 | 56.85 | $21.70 | 1200 |
| 2024-07-12 | 55.57 | $21.62 | — |
| 2024-07-11 | 55.57 | $21.62 | 1300 |
| 2024-07-10 | 52.38 | $21.42 | 1500 |
| 2024-07-09 | 53.85 | $21.50 | — |
| 2024-07-08 | 53.85 | $21.50 | 1000 |
| 2024-07-05 | 52.66 | $21.42 | 700 |
| 2024-07-03 | 52.66 | $21.42 | 100 |
| 2024-07-02 | 52.52 | $21.41 | 500 |
| 2024-07-01 | 52.52 | $21.41 | 323 |
| 2024-06-28 | 54.54 | $21.55 | 1000 |
| 2024-06-27 | 56.00 | $21.65 | — |
| 2024-06-26 | 56.00 | $21.65 | — |
| 2024-06-25 | 56.00 | $21.65 | 300 |
| 2024-06-24 | 54.43 | $21.50 | 2000 |
| 2024-06-21 | 56.34 | $21.65 | 1100 |
| 2024-06-20 | 54.62 | $21.48 | 345 |
| 2024-06-18 | 54.32 | $21.45 | 400 |
| 2024-06-17 | 53.74 | $21.39 | — |
| 2024-06-14 | 53.74 | $21.39 | 2143 |
| 2024-06-13 | 58.33 | $21.80 | 1207 |
| 2024-06-12 | 54.26 | $21.35 | 1700 |
| 2024-06-11 | 61.20 | $21.90 | 704 |
| 2024-06-10 | 62.30 | $21.98 | 600 |
| 2024-06-07 | 55.22 | $21.24 | 1200 |
| 2024-06-06 | 54.78 | $21.20 | 600 |
| 2024-06-05 | 64.84 | $21.87 | 500 |
| 2024-06-04 | 67.11 | $22.00 | 600 |
| 2024-06-03 | 58.90 | $21.22 | 2200 |
| 2024-05-31 | 55.67 | $20.98 | 700 |
| 2024-05-30 | 44.85 | $20.35 | — |
| 2024-05-29 | 44.85 | $20.35 | 500 |
| 2024-05-28 | 60.80 | $21.10 | 1300 |
| 2024-05-24 | 40.80 | $20.35 | 1500 |
| 2024-05-23 | 43.02 | $20.43 | 300 |
| 2024-05-22 | 41.12 | $20.38 | 1545 |
| 2024-05-21 | 40.36 | $20.36 | 1033 |
| 2024-05-20 | 40.36 | $20.36 | 830 |
| 2024-05-17 | 37.83 | $20.29 | 200 |
| 2024-05-16 | 39.19 | $20.35 | 100 |
| 2024-05-15 | 42.30 | $20.48 | 2500 |
| 2024-05-14 | 31.10 | $20.20 | 200 |
| 2024-05-13 | 31.52 | $20.22 | 342 |
| 2024-05-10 | 29.28 | $20.17 | 100 |
| 2024-05-09 | 29.28 | $20.17 | — |
| 2024-05-08 | 29.28 | $20.17 | 500 |
| 2024-05-07 | 30.65 | $20.25 | — |
| 2024-05-06 | 30.65 | $20.25 | 1216 |
| 2024-05-03 | 33.30 | $20.40 | 500 |
| 2024-05-02 | 57.01 | $21.16 | — |
| 2024-05-01 | 57.01 | $21.16 | — |
| 2024-04-30 | 57.01 | $21.16 | — |
| 2024-04-29 | 57.01 | $21.16 | — |
| 2024-04-26 | 57.01 | $21.16 | — |
| 2024-04-25 | 57.01 | $21.16 | — |
| 2024-04-24 | 57.01 | $21.16 | — |
| 2024-04-23 | 57.01 | $21.16 | 600 |
| 2024-04-22 | 27.12 | $20.50 | — |
| 2024-04-19 | 27.12 | $20.50 | — |
| 2024-04-18 | 27.12 | $20.50 | — |
| 2024-04-17 | 27.12 | $20.50 | — |
| 2024-04-16 | 27.12 | $20.50 | — |
| 2024-04-15 | 27.12 | $20.50 | — |
| 2024-04-12 | 27.12 | $20.50 | 8500 |
| 2024-04-11 | 21.95 | $20.41 | — |
| 2024-04-10 | 21.95 | $20.41 | — |
| 2024-04-09 | 21.95 | $20.41 | 100 |
| 2024-04-08 | 23.37 | $20.50 | 4600 |
| 2024-04-05 | 23.54 | $20.51 | — |
| 2024-04-04 | 23.54 | $20.51 | — |
| 2024-04-03 | 23.54 | $20.51 | — |
| 2024-04-02 | 23.54 | $20.51 | — |
| 2024-04-01 | 23.54 | $20.51 | — |
| 2024-03-28 | 23.54 | $20.51 | 1700 |
| 2024-03-27 | 31.29 | $21.00 | — |
| 2024-03-26 | 31.29 | $21.00 | — |
| 2024-03-25 | 31.29 | $21.00 | — |
| 2024-03-22 | 31.29 | $21.00 | — |
| 2024-03-21 | 31.29 | $21.00 | — |
| 2024-03-20 | 31.29 | $21.00 | — |
| 2024-03-19 | 31.29 | $21.00 | — |
| 2024-03-18 | 31.29 | $21.00 | — |
| 2024-03-15 | 31.29 | $21.00 | — |
| 2024-03-14 | 31.29 | $21.00 | 5900 |
| 2024-03-13 | 39.17 | $21.50 | — |
| 2024-03-12 | 39.17 | $21.50 | 100 |
| 2024-03-11 | 39.17 | $21.50 | — |
| 2024-03-08 | 39.17 | $21.50 | 1200 |
| 2024-03-07 | 39.17 | $21.50 | — |
| 2024-03-06 | 39.17 | $21.50 | — |
| 2024-03-05 | 39.17 | $21.50 | — |
| 2024-03-04 | 39.17 | $21.50 | 400 |
| 2024-03-01 | 48.99 | $22.10 | — |
| 2024-02-29 | 48.99 | $22.10 | — |
| 2024-02-28 | 48.99 | $22.10 | — |
| 2024-02-27 | 48.99 | $22.10 | 6700 |
| 2024-02-26 | 42.31 | $21.76 | 229 |
| 2024-02-23 | 46.38 | $22.00 | 600 |
| 2024-02-22 | 48.22 | $22.10 | 3700 |
| 2024-02-21 | 46.19 | $22.00 | 800 |
| 2024-02-20 | 46.19 | $22.00 | 529 |
| 2024-02-16 | 56.09 | $22.50 | 100 |
| 2024-02-15 | 61.06 | $22.70 | — |
| 2024-02-14 | 61.06 | $22.70 | 1500 |
| 2024-02-13 | 52.52 | $22.25 | 2311 |
| 2024-02-12 | 56.44 | $22.40 | 611 |
| 2024-02-09 | 59.24 | $22.50 | 400 |
| 2024-02-08 | 60.67 | $22.55 | — |
| 2024-02-07 | 60.67 | $22.55 | 4500 |
| 2024-02-06 | 66.46 | $22.75 | — |
| 2024-02-05 | 66.46 | $22.75 | — |
| 2024-02-02 | 66.46 | $22.75 | 100 |
| 2024-02-01 | 65.03 | $22.65 | 600 |
| 2024-01-31 | 63.24 | $22.53 | 8900 |
| 2024-01-30 | 65.36 | $22.61 | 800 |
| 2024-01-29 | 65.22 | $22.60 | — |
| 2024-01-26 | 65.22 | $22.60 | 800 |
| 2024-01-25 | 64.71 | $22.56 | — |
| 2024-01-24 | 64.71 | $22.56 | 2023 |
| 2024-01-23 | 64.36 | $22.53 | 3800 |
| 2024-01-22 | 64.13 | $22.51 | 500 |
| 2024-01-19 | 64.33 | $22.52 | 1700 |
| 2024-01-18 | 64.22 | $22.51 | — |
| 2024-01-17 | 64.22 | $22.51 | 200 |
| 2024-01-16 | 68.52 | $22.75 | 935 |
| 2024-01-12 | 67.40 | $22.62 | 700 |
| 2024-01-11 | 66.97 | $22.57 | 700 |
| 2024-01-10 | 66.38 | $22.50 | 838 |
| 2024-01-09 | 65.96 | $22.45 | — |
| 2024-01-08 | 65.96 | $22.45 | 1600 |
| 2024-01-05 | 65.19 | $22.35 | — |
| 2024-01-04 | 65.19 | $22.35 | 200 |
| 2024-01-03 | 64.54 | $22.26 | 3100 |
| 2024-01-02 | 64.54 | $22.26 | 200 |
| 2023-12-29 | 68.26 | $22.55 | — |
| 2023-12-28 | 68.26 | $22.55 | 1800 |
| 2023-12-27 | 67.97 | $22.50 | 11400 |
| 2023-12-26 | 59.21 | $21.25 | — |
| 2023-12-22 | 59.21 | $21.25 | — |
| 2023-12-21 | 59.21 | $21.25 | 7939 |
| 2023-12-20 | 57.21 | $21.00 | 2400 |
| 2023-12-19 | 66.39 | $21.74 | 400 |
| 2023-12-18 | 66.53 | $21.75 | 100 |
| 2023-12-15 | 61.11 | $21.04 | 301 |
| 2023-12-14 | 67.87 | $21.50 | 900 |
| 2023-12-13 | 65.51 | $21.20 | 400 |
| 2023-12-12 | 55.96 | $20.27 | 1130 |
| 2023-12-11 | 70.51 | $21.00 | 3900 |
| 2023-12-08 | 60.84 | $20.27 | 200 |
| 2023-12-07 | 55.74 | $20.00 | 1000 |
| 2023-12-06 | 55.74 | $20.00 | 1100 |
| 2023-12-05 | 62.55 | $20.25 | — |
| 2023-12-04 | 62.55 | $20.25 | — |
| 2023-12-01 | 62.55 | $20.25 | — |
| 2023-11-30 | 62.55 | $20.25 | 544 |
| 2023-11-29 | 56.49 | $19.90 | — |
| 2023-11-28 | 56.49 | $19.90 | — |
| 2023-11-27 | 56.49 | $19.90 | 540 |
| 2023-11-24 | 48.29 | $19.50 | 544 |
| 2023-11-22 | 70.32 | $20.20 | — |
| 2023-11-21 | 70.32 | $20.20 | — |
| 2023-11-20 | 70.32 | $20.20 | 9300 |
| 2023-11-17 | 65.72 | $19.96 | 801 |
| 2023-11-16 | 65.72 | $19.96 | 1609 |
| 2023-11-15 | 65.72 | $19.96 | — |
| 2023-11-14 | 65.72 | $19.96 | 4907 |
| 2023-11-13 | 60.30 | $19.70 | — |
| 2023-11-10 | 60.30 | $19.70 | — |
| 2023-11-09 | 60.30 | $19.70 | — |
| 2023-11-08 | 60.30 | $19.70 | 100 |
| 2023-11-07 | 60.30 | $19.70 | 600 |
| 2023-11-06 | 65.89 | $19.88 | 300 |
| 2023-11-03 | 52.71 | $19.31 | 14608 |
| 2023-11-02 | 62.34 | $19.55 | 2920 |
| 2023-11-01 | 51.91 | $19.25 | 1836 |
| 2023-10-31 | 41.68 | $19.05 | 1800 |
| 2023-10-30 | 46.36 | $19.15 | 1206 |
| 2023-10-27 | 36.13 | $19.00 | — |
| 2023-10-26 | 36.13 | $19.00 | — |
| 2023-10-25 | 36.13 | $19.00 | 900 |
| 2023-10-24 | 44.95 | $19.18 | — |
| 2023-10-23 | 44.95 | $19.18 | — |
| 2023-10-20 | 44.95 | $19.18 | — |
| 2023-10-19 | 44.95 | $19.18 | — |
| 2023-10-18 | 44.95 | $19.18 | 105 |
| 2023-10-17 | 44.95 | $19.18 | 2500 |
| 2023-10-16 | 40.82 | $19.11 | 1430 |
| 2023-10-13 | 40.21 | $19.10 | 200 |
| 2023-10-12 | 40.21 | $19.10 | 10435 |
| 2023-10-11 | 40.21 | $19.10 | 2900 |
| 2023-10-10 | 40.21 | $19.10 | — |
| 2023-10-09 | 40.21 | $19.10 | — |
| 2023-10-06 | 40.21 | $19.10 | 700 |
| 2023-10-05 | 35.84 | $19.01 | — |
| 2023-10-04 | 35.84 | $19.01 | 200 |
| 2023-10-03 | 35.84 | $19.01 | 1110 |
| 2023-10-02 | 36.61 | $19.04 | 1830 |
| 2023-09-29 | 35.74 | $19.02 | 600 |
| 2023-09-28 | 39.04 | $19.15 | 400 |
| 2023-09-27 | 39.85 | $19.18 | — |
| 2023-09-26 | 39.85 | $19.18 | 300 |
| 2023-09-25 | 40.10 | $19.19 | 200 |
| 2023-09-22 | 45.20 | $19.38 | — |
| 2023-09-21 | 45.20 | $19.38 | 1108 |
| 2023-09-20 | 46.61 | $19.43 | — |
| 2023-09-19 | 46.61 | $19.43 | — |
| 2023-09-18 | 46.61 | $19.43 | — |
| 2023-09-15 | 46.61 | $19.43 | 1000 |
| 2023-09-14 | 54.01 | $19.70 | 10100 |
| 2023-09-13 | 49.80 | $19.55 | — |
| 2023-09-12 | 49.80 | $19.55 | 3900 |
| 2023-09-11 | 55.97 | $19.75 | 1100 |
| 2023-09-08 | 57.66 | $19.80 | — |
| 2023-09-07 | 57.66 | $19.80 | 1500 |
| 2023-09-06 | 56.96 | $19.77 | 1400 |
| 2023-09-05 | 56.96 | $19.77 | — |
| 2023-09-01 | 56.96 | $19.77 | — |
| 2023-08-31 | 56.96 | $19.77 | 508 |
| 2023-08-30 | 57.74 | $19.80 | — |
| 2023-08-29 | 57.74 | $19.80 | 13400 |
| 2023-08-28 | 57.98 | $19.81 | 12742 |
| 2023-08-25 | 54.38 | $19.61 | — |
| 2023-08-24 | 54.38 | $19.61 | — |
| 2023-08-23 | 54.38 | $19.61 | — |
| 2023-08-22 | 54.38 | $19.61 | 3000 |
| 2023-08-21 | 55.54 | $19.67 | 100 |
| 2023-08-18 | 66.34 | $20.15 | — |
| 2023-08-17 | 66.34 | $20.15 | 500 |
| 2023-08-16 | 60.74 | $19.76 | 900 |
| 2023-08-15 | 72.14 | $20.15 | — |
| 2023-08-14 | 72.14 | $20.15 | — |
| 2023-08-11 | 72.14 | $20.15 | — |
| 2023-08-10 | 72.14 | $20.15 | — |
| 2023-08-09 | 72.14 | $20.15 | 100 |
| 2023-08-08 | 70.49 | $20.00 | 16500 |
| 2023-08-07 | 70.49 | $20.00 | 100 |
| 2023-08-04 | 75.31 | $20.18 | 7000 |
| 2023-08-03 | 74.77 | $20.12 | 2900 |
| 2023-08-02 | 67.76 | $19.50 | — |
| 2023-08-01 | 67.76 | $19.50 | 700 |
| 2023-07-31 | 64.45 | $19.27 | — |
| 2023-07-28 | 64.45 | $19.27 | 2200 |
| 2023-07-27 | 71.03 | $19.50 | — |
| 2023-07-26 | 71.03 | $19.50 | 200 |
| 2023-07-25 | 67.80 | $19.25 | 300 |
| 2023-07-24 | 67.80 | $19.25 | — |
| 2023-07-21 | 67.80 | $19.25 | 6633 |
| 2023-07-20 | 62.85 | $18.90 | — |
| 2023-07-19 | 62.85 | $18.90 | — |
| 2023-07-18 | 62.85 | $18.90 | 1648 |
| 2023-07-17 | 58.98 | $18.65 | 130 |
| 2023-07-14 | 58.98 | $18.65 | 100 |
| 2023-07-13 | 56.53 | $18.50 | 100 |
| 2023-07-12 | 39.31 | $17.75 | — |
| 2023-07-11 | 39.31 | $17.75 | — |
| 2023-07-10 | 39.31 | $17.75 | — |
| 2023-07-07 | 39.31 | $17.75 | 640 |
| 2023-07-06 | 40.00 | $17.79 | 2001 |
| 2023-07-05 | 40.00 | $17.79 | 3005 |
| 2023-07-03 | 43.62 | $18.00 | — |
| 2023-06-30 | 43.62 | $18.00 | 2200 |
| 2023-06-29 | 43.79 | $18.01 | 730 |
| 2023-06-28 | 43.95 | $18.02 | — |
| 2023-06-27 | 43.95 | $18.02 | — |
| 2023-06-26 | 43.95 | $18.02 | — |
| 2023-06-23 | 43.95 | $18.02 | — |
| 2023-06-22 | 43.95 | $18.02 | 246 |
| 2023-06-21 | 44.33 | $18.05 | 500 |
| 2023-06-20 | 50.62 | $18.50 | — |
| 2023-06-16 | 50.62 | $18.50 | — |
| 2023-06-15 | 50.62 | $18.50 | 1500 |
| 2023-06-14 | 49.25 | $18.40 | — |
| 2023-06-13 | 49.25 | $18.40 | — |
| 2023-06-12 | 49.25 | $18.40 | — |
| 2023-06-09 | 49.25 | $18.40 | 200 |
| 2023-06-08 | 43.50 | $17.95 | — |
| 2023-06-07 | 43.50 | $17.95 | 1630 |
| 2023-06-06 | 51.73 | $18.65 | 200 |
| 2023-06-05 | 41.88 | $17.99 | — |
| 2023-06-02 | 41.88 | $17.99 | — |
| 2023-06-01 | 41.88 | $17.99 | — |
| 2023-05-31 | 41.88 | $17.99 | — |
| 2023-05-30 | 41.88 | $17.99 | 1300 |
| 2023-05-26 | 61.63 | $19.33 | — |
| 2023-05-25 | 61.63 | $19.33 | — |
| 2023-05-24 | 61.63 | $19.33 | — |
| 2023-05-23 | 61.63 | $19.33 | — |
| 2023-05-22 | 61.63 | $19.33 | 600 |
| 2023-05-19 | 57.59 | $18.98 | — |
| 2023-05-18 | 57.59 | $18.98 | — |
| 2023-05-17 | 57.59 | $18.98 | — |
| 2023-05-16 | 57.59 | $18.98 | — |
| 2023-05-15 | 57.59 | $18.98 | — |
| 2023-05-12 | 57.59 | $18.98 | — |
| 2023-05-11 | 57.59 | $18.98 | — |
| 2023-05-10 | 57.59 | $18.98 | — |
| 2023-05-09 | 57.59 | $18.98 | 100 |
| 2023-05-08 | 50.00 | $18.18 | 1400 |
| 2023-05-05 | 73.39 | $19.68 | 100 |
| 2023-05-04 | 63.27 | $18.75 | — |
| 2023-05-03 | 63.27 | $18.75 | 200 |
| 2023-05-02 | 63.00 | $18.73 | — |
| 2023-05-01 | 63.00 | $18.73 | 100 |
| 2023-04-28 | 51.00 | $18.00 | — |
| 2023-04-27 | 51.00 | $18.00 | — |
| 2023-04-26 | 51.00 | $18.00 | 2200 |
| 2023-04-25 | 45.84 | $17.75 | 1500 |
| 2023-04-24 | 47.75 | $17.85 | 200 |
| 2023-04-21 | 39.35 | $17.50 | 600 |
| 2023-04-20 | 39.35 | $17.50 | — |
| 2023-04-19 | 39.35 | $17.50 | — |
| 2023-04-18 | 39.35 | $17.50 | — |
| 2023-04-17 | 39.35 | $17.50 | — |
| 2023-04-14 | 39.35 | $17.50 | — |
| 2023-04-13 | 39.35 | $17.50 | 200 |
| 2023-04-12 | 36.06 | $17.34 | — |
| 2023-04-11 | 36.06 | $17.34 | 14300 |
| 2023-04-10 | 34.26 | $17.25 | 31100 |
| 2023-04-06 | 34.88 | $17.31 | — |
| 2023-04-05 | 34.88 | $17.31 | — |
| 2023-04-04 | 34.88 | $17.31 | — |
| 2023-04-03 | 34.88 | $17.31 | — |
| 2023-03-31 | 34.88 | $17.31 | 916 |
| 2023-03-30 | 40.49 | $17.90 | — |
| 2023-03-29 | 40.49 | $17.90 | 100 |
| 2023-03-28 | 40.49 | $17.90 | 811 |
| 2023-03-27 | 41.36 | $17.99 | 100 |
| 2023-03-24 | 34.03 | $17.50 | 2500 |
| 2023-03-23 | 34.11 | $17.51 | — |
| 2023-03-22 | 34.11 | $17.51 | 13335 |
| 2023-03-21 | 43.58 | $18.50 | 15500 |
| 2023-03-20 | 34.91 | $18.00 | — |
| 2023-03-17 | 34.91 | $18.00 | — |
| 2023-03-16 | 34.91 | $18.00 | 1705 |
| 2023-03-15 | 40.33 | $18.51 | — |
| 2023-03-14 | 40.33 | $18.51 | 740 |
| 2023-03-13 | 59.89 | $19.70 | 500 |
| 2023-03-10 | 61.08 | $19.75 | 600 |
| 2023-03-09 | 53.17 | $19.30 | 319 |
| 2023-03-08 | 73.72 | $19.95 | — |
| 2023-03-07 | 73.72 | $19.95 | — |
| 2023-03-06 | 73.72 | $19.95 | — |
| 2023-03-03 | 73.72 | $19.95 | — |
| 2023-03-02 | 73.72 | $19.95 | — |
| 2023-03-01 | 73.72 | $19.95 | 310 |
| 2023-02-28 | 68.31 | $19.56 | 1149 |
| 2023-02-27 | 63.99 | $19.32 | 1049 |
| 2023-02-24 | 68.82 | $19.45 | — |
| 2023-02-23 | 68.82 | $19.45 | — |
| 2023-02-22 | 68.82 | $19.45 | — |
| 2023-02-21 | 68.82 | $19.45 | 100 |
| 2023-02-17 | 70.49 | $19.50 | 400 |
| 2023-02-16 | 70.49 | $19.50 | — |
| 2023-02-15 | 70.49 | $19.50 | 1602 |
| 2023-02-14 | 69.87 | $19.45 | 2601 |
| 2023-02-13 | 63.72 | $19.03 | — |
| 2023-02-10 | 63.72 | $19.03 | 637 |
| 2023-02-09 | 61.53 | $18.90 | — |
| 2023-02-08 | 61.53 | $18.90 | — |
| 2023-02-07 | 61.53 | $18.90 | 36900 |
| 2023-02-06 | 59.26 | $18.76 | 3401 |
| 2023-02-03 | 56.46 | $18.60 | 100 |
| 2023-02-02 | 54.62 | $18.50 | — |
| 2023-02-01 | 54.62 | $18.50 | — |
| 2023-01-31 | 54.62 | $18.50 | — |
| 2023-01-30 | 54.62 | $18.50 | 745 |
| 2023-01-27 | 46.04 | $18.04 | — |
| 2023-01-26 | 46.04 | $18.04 | 200 |
| 2023-01-25 | 49.93 | $18.25 | 200 |
| 2023-01-24 | 55.20 | $18.50 | 2300 |
| 2023-01-23 | 46.89 | $18.11 | — |
| 2023-01-20 | 46.89 | $18.11 | — |
| 2023-01-19 | 46.89 | $18.11 | 400 |
| 2023-01-18 | 49.73 | $18.25 | — |
| 2023-01-17 | 49.73 | $18.25 | — |
| 2023-01-13 | 49.73 | $18.25 | 2900 |
| 2023-01-12 | 49.73 | $18.25 | 200 |
| 2023-01-11 | 54.53 | $18.50 | — |
| 2023-01-10 | 54.53 | $18.50 | — |
| 2023-01-09 | 54.53 | $18.50 | — |
| 2023-01-06 | 54.53 | $18.50 | — |
| 2023-01-05 | 54.53 | $18.50 | — |
| 2023-01-04 | 54.53 | $18.50 | 400 |
| 2023-01-03 | 54.53 | $18.50 | — |
| 2022-12-30 | 54.53 | $18.50 | 800 |
| 2022-12-29 | 49.05 | $18.08 | — |
| 2022-12-28 | 49.05 | $18.08 | 1300 |
| 2022-12-27 | 47.97 | $18.00 | — |
| 2022-12-23 | 47.97 | $18.00 | 101 |
| 2022-12-22 | 44.81 | $17.76 | — |
| 2022-12-21 | 44.81 | $17.76 | — |
| 2022-12-20 | 44.81 | $17.76 | 100 |
| 2022-12-19 | 44.81 | $17.76 | 2400 |
| 2022-12-16 | 50.43 | $18.30 | 500 |
| 2022-12-15 | 44.28 | $17.80 | 2800 |
| 2022-12-14 | 59.39 | $18.88 | 200 |
| 2022-12-13 | 50.83 | $18.30 | 1800 |
| 2022-12-12 | 67.33 | $19.01 | 714 |
| 2022-12-09 | 59.61 | $18.57 | 100 |
| 2022-12-08 | 65.63 | $18.75 | — |
| 2022-12-07 | 65.63 | $18.75 | — |
| 2022-12-06 | 65.63 | $18.75 | — |
| 2022-12-05 | 65.63 | $18.75 | 100 |
| 2022-12-02 | 55.45 | $18.25 | — |
| 2022-12-01 | 55.45 | $18.25 | 900 |
| 2022-11-30 | 53.71 | $18.18 | 300 |
| 2022-11-29 | 49.73 | $18.03 | — |
| 2022-11-28 | 49.73 | $18.03 | 200 |
| 2022-11-25 | 47.56 | $17.95 | 100 |
| 2022-11-23 | 43.50 | $17.81 | 207 |
| 2022-11-22 | 55.81 | $18.23 | — |
| 2022-11-21 | 55.81 | $18.23 | 100 |
| 2022-11-18 | 56.15 | $18.24 | 1100 |
| 2022-11-17 | 55.89 | $18.23 | 300 |
| 2022-11-16 | 55.15 | $18.20 | — |
| 2022-11-15 | 55.15 | $18.20 | 100 |
| 2022-11-14 | 54.92 | $18.19 | — |
| 2022-11-11 | 54.92 | $18.19 | — |
| 2022-11-10 | 54.92 | $18.19 | 1300 |
| 2022-11-09 | 51.05 | $18.01 | — |
| 2022-11-08 | 51.05 | $18.01 | — |
| 2022-11-07 | 51.05 | $18.01 | 800 |
| 2022-11-04 | 48.30 | $17.88 | 600 |
| 2022-11-03 | 47.65 | $17.85 | — |
| 2022-11-02 | 40.63 | $17.55 | 1300 |
| 2022-11-01 | 37.15 | $17.42 | 1000 |
| 2022-10-31 | 38.47 | $17.50 | 713 |
| 2022-10-28 | 47.70 | $17.96 | 500 |
| 2022-10-27 | 46.37 | $17.91 | 1600 |
| 2022-10-26 | 41.88 | $17.75 | — |
| 2022-10-25 | 41.88 | $17.75 | 200 |
| 2022-10-24 | 34.11 | $17.50 | — |
| 2022-10-21 | 34.11 | $17.50 | — |
| 2022-10-20 | 34.11 | $17.50 | — |
| 2022-10-19 | 34.11 | $17.50 | — |
| 2022-10-18 | 34.11 | $17.50 | — |
| 2022-10-17 | 34.11 | $17.50 | 100 |
| 2022-10-14 | 31.41 | $17.40 | 6101 |
| 2022-10-13 | 25.63 | $17.20 | — |
| 2022-10-12 | 25.63 | $17.20 | 900 |
| 2022-10-11 | 27.74 | $17.40 | — |
| 2022-10-10 | 27.74 | $17.40 | 600 |
| 2022-10-07 | 31.22 | $17.70 | — |
| 2022-10-06 | 31.22 | $17.70 | — |
| 2022-10-05 | 31.22 | $17.70 | 131 |
| 2022-10-04 | 22.93 | $17.40 | — |
| 2022-10-03 | 22.93 | $17.40 | — |
| 2022-09-30 | 22.93 | $17.40 | — |
| 2022-09-29 | 22.93 | $17.40 | 2948 |
| 2022-09-28 | 24.11 | $17.55 | 400 |
| 2022-09-27 | 39.69 | $18.75 | 400 |
| 2022-09-26 | 40.73 | $18.80 | — |
| 2022-09-23 | 40.73 | $18.80 | 200 |
| 2022-09-22 | 39.58 | $18.76 | 1300 |
| 2022-09-21 | 44.71 | $19.01 | 300 |
| 2022-09-20 | 38.34 | $18.80 | — |
| 2022-09-19 | 38.34 | $18.80 | 1916 |
| 2022-09-16 | 54.18 | $19.39 | — |
| 2022-09-15 | 54.18 | $19.39 | — |
| 2022-09-14 | 54.18 | $19.39 | — |
| 2022-09-13 | 54.18 | $19.39 | — |
| 2022-09-12 | 54.18 | $19.39 | — |
| 2022-09-09 | 54.18 | $19.39 | — |
| 2022-09-08 | 54.18 | $19.39 | — |
| 2022-09-07 | 54.18 | $19.39 | 200 |
| 2022-09-06 | 44.04 | $19.00 | — |
| 2022-09-02 | 44.04 | $19.00 | — |
| 2022-09-01 | 44.04 | $19.00 | 100 |
| 2022-08-31 | 42.93 | $18.96 | — |
| 2022-08-30 | 42.93 | $18.96 | — |
| 2022-08-29 | 42.93 | $18.96 | 800 |
| 2022-08-26 | 43.86 | $19.01 | — |
| 2022-08-25 | 43.86 | $19.01 | — |
| 2022-08-24 | 43.86 | $19.01 | 700 |
| 2022-08-23 | 49.38 | $19.31 | — |
| 2022-08-22 | 49.38 | $19.31 | — |
| 2022-08-19 | 49.38 | $19.31 | — |
| 2022-08-18 | 49.38 | $19.31 | — |
| 2022-08-17 | 53.00 | $19.51 | 1300 |
| 2022-08-16 | 57.62 | $19.74 | 1500 |
| 2022-08-15 | 57.31 | $19.72 | 100 |
| 2022-08-12 | 63.43 | $20.00 | 5600 |
| 2022-08-11 | 54.34 | $19.45 | — |
| 2022-08-10 | 54.34 | $19.45 | 100 |
| 2022-08-09 | 54.34 | $19.45 | — |
| 2022-08-08 | 54.34 | $19.45 | — |
| 2022-08-05 | 54.34 | $19.45 | 4100 |
| 2022-08-04 | 47.34 | $19.07 | 700 |
| 2022-08-03 | 47.89 | $19.10 | 401 |
| 2022-08-02 | 45.27 | $18.97 | 200 |
| 2022-08-01 | 42.74 | $18.85 | — |
| 2022-07-29 | 42.74 | $18.85 | 1328 |
| 2022-07-28 | 42.74 | $18.85 | 1100 |
| 2022-07-27 | 44.97 | $19.00 | 200 |
| 2022-07-26 | 44.04 | $18.95 | — |
| 2022-07-25 | 44.04 | $18.95 | — |
| 2022-07-22 | 44.04 | $18.95 | 600 |
| 2022-07-21 | 45.48 | $19.06 | — |
| 2022-07-20 | 45.48 | $19.06 | 200 |
| 2022-07-19 | 55.78 | $19.75 | 825 |
| 2022-07-18 | 21.52 | $18.35 | 3625 |
| 2022-07-15 | 32.69 | $19.00 | — |
| 2022-07-14 | 32.69 | $19.00 | — |
| 2022-07-13 | 32.69 | $19.00 | — |
| 2022-07-12 | 32.69 | $19.00 | — |
| 2022-07-11 | 32.69 | $19.00 | — |
| 2022-07-08 | 32.69 | $19.00 | — |
| 2022-07-07 | 32.69 | $19.00 | — |
| 2022-07-06 | 32.69 | $19.00 | — |
| 2022-07-05 | 32.69 | $19.00 | — |
| 2022-07-01 | 32.69 | $19.00 | — |
| 2022-06-30 | 32.69 | $19.00 | — |
| 2022-06-29 | 32.69 | $19.00 | 200 |
| 2022-06-28 | 32.69 | $19.00 | 200 |
| 2022-06-27 | 32.69 | $19.00 | 2600 |
| 2022-06-24 | 32.69 | $19.00 | — |
| 2022-06-23 | 32.69 | $19.00 | — |
| 2022-06-22 | 32.69 | $19.00 | — |
| 2022-06-21 | 32.69 | $19.00 | 800 |
| 2022-06-17 | 33.76 | $19.10 | — |
| 2022-06-16 | 33.76 | $19.10 | — |
| 2022-06-15 | 33.76 | $19.10 | — |
| 2022-06-14 | 33.76 | $19.10 | 1000 |
| 2022-06-13 | 44.44 | $20.00 | — |
| 2022-06-10 | 44.44 | $20.00 | — |
| 2022-06-09 | 44.44 | $20.00 | — |
| 2022-06-08 | 44.44 | $20.00 | 116 |
| 2022-06-07 | 25.74 | $19.12 | — |
| 2022-06-06 | 25.74 | $19.12 | — |
| 2022-06-03 | 25.74 | $19.12 | — |
| 2022-06-02 | 25.74 | $19.12 | — |
| 2022-06-01 | 25.74 | $19.12 | — |
| 2022-05-31 | 25.74 | $19.12 | 221 |
| 2022-05-27 | 28.82 | $19.50 | 416 |
| 2022-05-26 | 19.43 | $19.11 | 230 |
| 2022-05-25 | 19.43 | $19.11 | — |
| 2022-05-24 | 19.43 | $19.11 | — |
| 2022-05-23 | 19.43 | $19.11 | — |
| 2022-05-20 | 19.43 | $19.11 | — |
| 2022-05-19 | 19.43 | $19.11 | — |
| 2022-05-18 | 19.43 | $19.11 | 300 |
| 2022-05-17 | 19.43 | $19.11 | — |
| 2022-05-16 | 19.43 | $19.11 | 400 |
| 2022-05-13 | 17.67 | $19.01 | 800 |
| 2022-05-12 | 22.23 | $20.00 | 1500 |
| 2022-05-11 | 22.23 | $20.00 | 1400 |
| 2022-05-10 | 35.62 | $21.60 | 9800 |
| 2022-05-09 | 60.16 | $22.74 | 500 |
| 2022-05-06 | 60.16 | $22.74 | — |
| 2022-05-05 | 60.16 | $22.74 | — |
| 2022-05-04 | 60.16 | $22.74 | 200 |
| 2022-05-03 | 60.16 | $22.74 | — |
| 2022-05-02 | 60.16 | $22.74 | 900 |
| 2022-04-29 | 36.45 | $21.90 | 337 |
| 2022-04-28 | 43.13 | $22.13 | — |
| 2022-04-27 | 43.13 | $22.13 | 600 |
| 2022-04-26 | 37.26 | $22.00 | 6444 |
| 2022-04-25 | 43.87 | $22.20 | — |
| 2022-04-22 | 43.87 | $22.20 | — |
| 2022-04-21 | 43.87 | $22.20 | 1400 |
| 2022-04-20 | 39.25 | $22.10 | — |
| 2022-04-19 | 39.25 | $22.10 | — |
| 2022-04-18 | 39.25 | $22.10 | 300 |
| 2022-04-14 | 39.25 | $22.10 | — |
| 2022-04-13 | 39.25 | $22.10 | — |
| 2022-04-12 | 39.25 | $22.10 | 2300 |
| 2022-04-11 | 40.48 | $22.15 | — |
| 2022-04-08 | 40.48 | $22.15 | 800 |
| 2022-04-07 | 40.71 | $22.16 | 2000 |
| 2022-04-06 | 50.48 | $22.52 | — |
| 2022-04-05 | 50.48 | $22.52 | 100 |
| 2022-04-04 | 53.03 | $22.60 | — |
| 2022-04-01 | 53.03 | $22.60 | — |
| 2022-03-31 | 53.03 | $22.60 | 400 |
| 2022-03-30 | 53.03 | $22.60 | — |
| 2022-03-29 | 53.03 | $22.60 | 602 |
| 2022-03-28 | 54.36 | $22.65 | — |
| 2022-03-25 | 54.36 | $22.65 | 300 |
| 2022-03-24 | 54.36 | $22.65 | — |
| 2022-03-23 | 54.36 | $22.65 | — |
| 2022-03-22 | 54.36 | $22.65 | 1800 |
| 2022-03-21 | 54.36 | $22.65 | — |
| 2022-03-18 | 54.36 | $22.65 | 2600 |
| 2022-03-17 | 55.33 | $22.70 | — |
| 2022-03-16 | 55.33 | $22.70 | 200 |
| 2022-03-15 | 53.84 | $22.60 | 2000 |
| 2022-03-14 | 53.84 | $22.60 | 400 |
| 2022-03-11 | 53.84 | $22.60 | 2300 |
| 2022-03-10 | 52.49 | $22.50 | — |
| 2022-03-09 | 52.49 | $22.50 | — |
| 2022-03-08 | 52.49 | $22.50 | 3220 |
| 2022-03-07 | 54.55 | $22.65 | 400 |
| 2022-03-04 | 54.68 | $22.66 | — |
| 2022-03-03 | 54.68 | $22.66 | — |
| 2022-03-02 | 54.68 | $22.66 | 100 |
| 2022-03-01 | 55.75 | $22.75 | — |
| 2022-02-28 | 55.75 | $22.75 | 6000 |
| 2022-02-25 | 58.63 | $23.00 | 300 |
| 2022-02-24 | 50.47 | $22.16 | 200 |
| 2022-02-23 | 57.24 | $22.69 | 3400 |
| 2022-02-22 | 62.49 | $23.04 | 410 |
| 2022-02-18 | 58.57 | $22.66 | — |
| 2022-02-17 | 58.57 | $22.66 | 503 |
| 2022-02-16 | 73.79 | $23.49 | 5625 |
| 2022-02-15 | 61.89 | $22.44 | 2100 |
| 2022-02-14 | 66.24 | $22.60 | 101 |
| 2022-02-11 | 61.59 | $22.31 | 1000 |
| 2022-02-10 | 60.52 | $22.25 | 2600 |
| 2022-02-09 | 63.61 | $22.36 | 200 |
| 2022-02-08 | 61.75 | $22.25 | — |
| 2022-02-07 | 61.75 | $22.25 | 100 |
| 2022-02-04 | 65.30 | $22.38 | 3800 |
| 2022-02-03 | 64.86 | $22.35 | 1000 |
| 2022-02-02 | 64.28 | $22.31 | 6400 |
| 2022-02-01 | 62.98 | $22.22 | 9700 |
| 2022-01-31 | 61.04 | $22.09 | 3200 |
| 2022-01-28 | 61.99 | $22.13 | 24600 |
| 2022-01-27 | 64.12 | $22.22 | 15500 |
| 2022-01-26 | 71.69 | $22.51 | 200 |
| 2022-01-25 | 71.58 | $22.50 | 8000 |
| 2022-01-24 | 72.11 | $22.52 | — |
| 2022-01-21 | 72.11 | $22.52 | 401 |
| 2022-01-20 | 72.01 | $22.51 | 2100 |
| 2022-01-19 | 73.66 | $22.58 | — |
| 2022-01-18 | 73.66 | $22.58 | 400 |
| 2022-01-14 | 73.43 | $22.55 | 2430 |
| 2022-01-13 | 72.65 | $22.45 | 5824 |
| 2022-01-12 | 71.96 | $22.36 | 600 |
| 2022-01-11 | 68.95 | $22.00 | 9200 |
| 2022-01-10 | 73.97 | $22.24 | 10739 |
| 2022-01-07 | 72.21 | $22.02 | 500 |
| 2022-01-06 | 65.93 | $21.39 | 1000 |
| 2022-01-05 | 62.75 | $21.14 | 10730 |
| 2022-01-04 | 60.52 | $20.98 | 1400 |
| 2022-01-03 | 56.14 | $20.70 | 200 |
| 2021-12-31 | 54.06 | $20.58 | 2600 |
| 2021-12-30 | 55.73 | $20.66 | 200 |
| 2021-12-29 | 57.42 | $20.74 | 200 |
| 2021-12-28 | 56.32 | $20.67 | 4532 |
| 2021-12-27 | 54.41 | $20.55 | 9100 |
| 2021-12-23 | 58.46 | $20.75 | 3700 |
| 2021-12-22 | 59.95 | $20.82 | 5300 |
| 2021-12-21 | 57.61 | $20.66 | 2745 |
| 2021-12-20 | 51.76 | $20.31 | 5200 |
| 2021-12-17 | 49.68 | $20.20 | 6900 |
| 2021-12-16 | 48.73 | $20.15 | 3004 |
| 2021-12-15 | 53.54 | $20.40 | 12600 |
| 2021-12-14 | 53.95 | $20.42 | 500 |
| 2021-12-13 | 52.76 | $20.35 | 500 |
| 2021-12-10 | 53.51 | $20.39 | 23200 |
| 2021-12-09 | 51.20 | $20.25 | — |
| 2021-12-08 | 51.20 | $20.25 | — |
| 2021-12-07 | 51.20 | $20.25 | — |
| 2021-12-06 | 51.20 | $20.25 | 100 |
| 2021-12-03 | 51.20 | $20.25 | — |
| 2021-12-02 | 51.20 | $20.25 | — |
| 2021-12-01 | 51.20 | $20.25 | 2600 |
| 2021-11-30 | 44.32 | $19.75 | 11313 |
| 2021-11-29 | 47.51 | $20.00 | 4200 |
| 2021-11-26 | 31.66 | $19.15 | 1422 |
| 2021-11-24 | 50.61 | $20.26 | — |
| 2021-11-23 | 50.61 | $20.26 | 300 |
| 2021-11-22 | 52.66 | $20.34 | 1500 |
| 2021-11-19 | 54.50 | $20.41 | 2500 |
| 2021-11-18 | 52.47 | $20.32 | 407 |
| 2021-11-17 | 55.88 | $20.45 | 7900 |
| 2021-11-16 | 53.22 | $20.33 | 500 |
| 2021-11-15 | 52.07 | $20.28 | — |
| 2021-11-12 | 52.07 | $20.28 | 400 |
| 2021-11-11 | 50.31 | $20.20 | 4300 |
| 2021-11-10 | 50.31 | $20.20 | 2300 |
| 2021-11-09 | 54.60 | $20.39 | 400 |
| 2021-11-08 | 49.43 | $20.15 | — |
| 2021-11-05 | 49.43 | $20.15 | 5100 |
| 2021-11-04 | 59.66 | $20.55 | — |
| 2021-11-03 | 59.66 | $20.55 | — |
| 2021-11-02 | 59.66 | $20.55 | 900 |
| 2021-11-01 | 51.48 | $20.17 | 2400 |
| 2021-10-29 | 59.30 | $20.43 | — |
| 2021-10-28 | 59.30 | $20.43 | 2500 |
| 2021-10-27 | 72.71 | $20.78 | 2639 |
| 2021-10-26 | 59.54 | $20.25 | — |
| 2021-10-25 | 59.54 | $20.25 | 313 |
| 2021-10-22 | 53.86 | $20.10 | — |
| 2021-10-21 | 53.86 | $20.10 | — |
| 2021-10-20 | 53.86 | $20.10 | 200 |
| 2021-10-19 | 51.93 | $20.05 | 500 |
| 2021-10-18 | 46.86 | $19.93 | — |
| 2021-10-15 | 46.86 | $19.93 | 625 |
| 2021-10-14 | 51.79 | $20.05 | — |
| 2021-10-13 | 51.79 | $20.05 | — |
| 2021-10-12 | 51.79 | $20.05 | 2700 |
| 2021-10-11 | 49.91 | $20.00 | 900 |
| 2021-10-08 | 45.90 | $19.90 | 400 |
| 2021-10-07 | 42.86 | $19.83 | 200 |
| 2021-10-06 | 42.86 | $19.83 | 300 |
| 2021-10-05 | 45.15 | $19.90 | 100 |
| 2021-10-04 | 45.15 | $19.90 | 1300 |
| 2021-10-01 | 48.49 | $20.00 | 100 |
| 2021-09-30 | 48.49 | $20.00 | — |
| 2021-09-29 | 48.49 | $20.00 | 7904 |
| 2021-09-28 | 42.26 | $19.83 | 1200 |
| 2021-09-27 | 47.75 | $20.00 | — |
| 2021-09-24 | 47.75 | $20.00 | 1424 |
| 2021-09-23 | 37.38 | $19.76 | 600 |
| 2021-09-22 | 30.87 | $19.64 | 3700 |
| 2021-09-21 | 32.47 | $19.70 | — |
| 2021-09-20 | 32.47 | $19.70 | — |
| 2021-09-17 | 32.47 | $19.70 | 1003 |
| 2021-09-16 | 30.41 | $19.66 | 400 |
| 2021-09-15 | 27.78 | $19.61 | 102 |
| 2021-09-14 | 27.26 | $19.60 | 200 |
| 2021-09-13 | 30.39 | $19.75 | 100 |
| 2021-09-10 | 34.10 | $19.90 | 1000 |
| 2021-09-09 | 34.10 | $19.90 | 800 |
| 2021-09-08 | 36.23 | $19.98 | 1300 |
| 2021-09-07 | 36.51 | $19.99 | 1900 |
| 2021-09-03 | 37.57 | $20.03 | 2700 |
| 2021-09-02 | 38.65 | $20.07 | 500 |
| 2021-09-01 | 37.80 | $20.05 | 400 |
| 2021-08-31 | 36.56 | $20.02 | 100 |
| 2021-08-30 | 35.74 | $20.00 | — |
| 2021-08-27 | 35.74 | $20.00 | — |
| 2021-08-26 | 35.74 | $20.00 | — |
| 2021-08-25 | 35.74 | $20.00 | 3700 |
| 2021-08-24 | 33.66 | $19.94 | 700 |
| 2021-08-23 | 33.84 | $19.95 | 1300 |
| 2021-08-20 | 35.76 | $20.06 | 100 |
| 2021-08-19 | 33.81 | $20.00 | — |
| 2021-08-18 | 33.81 | $20.00 | 500 |
| 2021-08-17 | 31.62 | $19.93 | — |
| 2021-08-16 | 31.62 | $19.93 | 2100 |
| 2021-08-13 | 35.91 | $20.21 | — |
| 2021-08-12 | 35.91 | $20.21 | — |
| 2021-08-11 | 35.91 | $20.21 | 6821 |
| 2021-08-10 | 33.13 | $20.11 | 1500 |
| 2021-08-09 | 28.42 | $19.95 | 500 |
| 2021-08-06 | 28.42 | $19.95 | — |
| 2021-08-05 | 28.42 | $19.95 | 800 |
| 2021-08-04 | 29.08 | $20.01 | 2301 |
| 2021-08-03 | 35.46 | $20.50 | 900 |
| 2021-08-02 | 37.03 | $20.60 | 400 |
| 2021-07-30 | 37.19 | $20.61 | 100 |
| 2021-07-29 | 37.80 | $20.65 | 300 |
| 2021-07-28 | 37.80 | $20.65 | — |
| 2021-07-27 | 37.80 | $20.65 | 400 |
| 2021-07-26 | 40.64 | $20.85 | 200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-07-23
Close Price
$32.50
Vol: 4800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 0.00 | $32.50 | 4800 |
| 2026-07-22 | 0.00 | $32.50 | 8800 |
| 2026-07-21 | -7.76 | $32.40 | 11400 |
| 2026-07-20 | -37.93 | $32.05 | 10200 |
| 2026-07-17 | -37.93 | $32.05 | 16800 |
| 2026-07-16 | -7.76 | $32.40 | 5200 |
| 2026-07-15 | 0.00 | $32.49 | 5085 |
| 2026-07-14 | 0.00 | $32.49 | 5300 |
| 2026-07-13 | -22.50 | $31.95 | 900 |
| 2026-07-10 | -22.50 | $31.95 | 400 |
| 2026-07-09 | -22.50 | $31.95 | 400 |
| 2026-07-08 | -22.50 | $31.95 | 400 |
| 2026-07-07 | -22.50 | $31.95 | 905 |
| 2026-07-06 | -14.77 | $32.00 | 100 |
| 2026-07-02 | -14.77 | $32.00 | 100 |
| 2026-07-01 | -14.77 | $32.00 | 100 |
| 2026-06-30 | -14.77 | $32.00 | 100 |
| 2026-06-29 | -14.77 | $32.00 | 100 |
| 2026-06-26 | -13.98 | $32.00 | 321 |
| 2026-06-25 | -6.32 | $32.09 | 100 |
| 2026-06-24 | -6.32 | $32.09 | 100 |
| 2026-06-23 | -10.10 | $32.09 | 400 |
| 2026-06-22 | -6.06 | $32.13 | 4500 |
| 2026-06-18 | -11.43 | $32.13 | 4500 |
| 2026-06-17 | -25.60 | $32.13 | 4700 |
| 2026-06-16 | -57.14 | $31.80 | 5600 |
| 2026-06-15 | -57.86 | $31.79 | 200 |
| 2026-06-12 | -50.71 | $31.89 | 100 |
| 2026-06-11 | -61.67 | $31.89 | 103 |
| 2026-06-10 | -61.11 | $31.90 | — |
| 2026-06-09 | -61.11 | $31.90 | 7000 |
| 2026-06-08 | -58.89 | $31.94 | 100 |
| 2026-06-05 | -58.89 | $31.94 | 929 |
| 2026-06-04 | -58.33 | $31.95 | — |
| 2026-06-03 | -58.33 | $31.95 | 700 |
| 2026-06-02 | -58.33 | $31.95 | 700 |
| 2026-06-01 | -58.33 | $31.95 | 700 |
| 2026-05-29 | -56.11 | $31.99 | 716 |
| 2026-05-28 | -68.75 | $32.15 | 2 |
| 2026-05-27 | -68.75 | $32.15 | 1926 |
| 2026-05-26 | -87.07 | $32.19 | 5 |
| 2026-05-22 | -87.07 | $32.19 | 200 |
| 2026-05-21 | -82.99 | $32.25 | 200 |
| 2026-05-20 | -69.39 | $32.45 | 800 |
| 2026-05-19 | -59.18 | $32.60 | 60 |
| 2026-05-18 | -59.18 | $32.60 | 60 |
| 2026-05-15 | -59.18 | $32.60 | 14600 |
| 2026-05-14 | -55.92 | $32.62 | 400 |
| 2026-05-13 | -52.43 | $32.50 | 1792 |
| 2026-05-12 | -52.43 | $32.50 | 3300 |
| 2026-05-11 | -35.26 | $32.80 | 100 |
| 2026-05-08 | -35.26 | $32.80 | 100 |
| 2026-05-07 | -35.26 | $32.80 | 110 |
| 2026-05-06 | -51.05 | $32.50 | 659 |
| 2026-05-05 | -44.29 | $32.50 | 659 |
| 2026-05-04 | -44.29 | $32.50 | — |
| 2026-05-01 | -40.93 | $32.50 | 700 |
| 2026-04-30 | -24.45 | $32.80 | 219 |
| 2026-04-29 | -21.33 | $32.74 | 200 |
| 2026-04-28 | -35.60 | $32.25 | 3640 |
| 2026-04-27 | -42.72 | $32.03 | 200 |
| 2026-04-24 | -42.72 | $32.03 | 200 |
| 2026-04-23 | -42.72 | $32.03 | 200 |
| 2026-04-22 | -39.40 | $32.03 | 200 |
| 2026-04-21 | -39.40 | $32.03 | 700 |
| 2026-04-20 | -34.64 | $32.02 | 4900 |
| 2026-04-17 | 0.00 | $32.49 | 610 |
| 2026-04-16 | -0.80 | $32.00 | 940 |
| 2026-04-15 | 0.00 | $32.02 | 1000 |
| 2026-04-14 | 0.00 | $32.02 | 1100 |
| 2026-04-13 | -2.39 | $31.95 | 11137 |
| 2026-04-10 | -15.51 | $31.57 | 11 |
| 2026-04-09 | -15.51 | $31.57 | 700 |
| 2026-04-08 | -2.67 | $31.69 | 5524 |
| 2026-04-07 | -3.56 | $31.67 | 2100 |
| 2026-04-06 | 0.00 | $31.50 | 509 |
| 2026-04-02 | 0.00 | $31.13 | 1200 |
| 2026-04-01 | -14.18 | $30.65 | 1533 |
| 2026-03-31 | -26.12 | $30.49 | 301 |
| 2026-03-30 | -2.31 | $30.80 | 100 |
| 2026-03-27 | -2.31 | $30.80 | 105 |
| 2026-03-26 | -2.31 | $30.80 | 403 |
| 2026-03-25 | 0.00 | $30.00 | 601 |
| 2026-03-24 | 0.00 | $30.00 | 1694 |
| 2026-03-23 | 0.00 | $30.00 | 1800 |
| 2026-03-20 | 0.00 | $30.00 | 100 |
| 2026-03-19 | 0.00 | $30.00 | — |
| 2026-03-18 | 0.00 | $30.00 | 100 |
| 2026-03-17 | 0.00 | $30.00 | 200 |
| 2026-03-16 | 0.00 | $29.99 | 2049 |
| 2026-03-13 | 0.00 | $29.75 | 600 |
| 2026-03-12 | -25.93 | $29.50 | 1600 |
| 2026-03-11 | -25.93 | $29.50 | 1600 |
| 2026-03-10 | -25.93 | $29.50 | 1600 |
| 2026-03-09 | -25.93 | $29.50 | 1600 |
| 2026-03-06 | -25.93 | $29.50 | 1600 |
| 2026-03-05 | -25.93 | $29.50 | 1600 |
| 2026-03-04 | -24.14 | $29.50 | 7800 |
| 2026-03-03 | -24.14 | $29.50 | 7300 |
| 2026-03-02 | 0.00 | $29.64 | 100 |
| 2026-02-27 | 0.00 | $29.64 | 300 |
| 2026-02-26 | -16.05 | $29.50 | 6300 |
| 2026-02-25 | -11.69 | $29.50 | 1000 |
| 2026-02-24 | -11.69 | $29.50 | 1000 |
| 2026-02-23 | -11.69 | $29.50 | 1000 |
| 2026-02-20 | -11.69 | $29.50 | — |
| 2026-02-19 | -11.69 | $29.50 | — |
| 2026-02-18 | -11.69 | $29.50 | — |
| 2026-02-17 | -11.69 | $29.50 | — |
| 2026-02-13 | -11.69 | $29.50 | — |
| 2026-02-12 | -9.57 | $29.50 | — |
| 2026-02-11 | -9.28 | $29.50 | 310 |
| 2026-02-10 | 0.00 | $29.59 | 2200 |
| 2026-02-09 | 0.00 | $29.59 | 210 |
| 2026-02-06 | -36.17 | $29.20 | 33800 |
| 2026-02-05 | -14.89 | $29.40 | 300 |
| 2026-02-04 | -14.89 | $29.40 | 6900 |
| 2026-02-03 | 0.00 | $29.54 | 1283 |
| 2026-02-02 | 0.00 | $29.54 | 1611 |
| 2026-01-30 | -5.00 | $29.45 | — |
| 2026-01-29 | -5.00 | $29.45 | 600 |
| 2026-01-28 | -1.00 | $29.49 | 3200 |
| 2026-01-27 | -1.00 | $29.49 | 6900 |
| 2026-01-26 | 0.00 | $29.50 | 1701 |
| 2026-01-23 | 0.00 | $29.40 | 200 |
| 2026-01-22 | 0.00 | $29.25 | 205 |
| 2026-01-21 | 0.00 | $29.25 | 600 |
| 2026-01-20 | 0.00 | $29.10 | 500 |
| 2026-01-16 | -23.49 | $29.10 | 2004 |
| 2026-01-15 | -43.62 | $28.80 | 400 |
| 2026-01-14 | -55.70 | $28.62 | 936 |
| 2026-01-13 | -55.70 | $28.62 | 1100 |
| 2026-01-12 | -57.05 | $28.60 | 2 |
| 2026-01-09 | -57.05 | $28.60 | 266 |
| 2026-01-08 | -57.05 | $28.60 | 266 |
| 2026-01-07 | -57.05 | $28.60 | 300 |
| 2026-01-06 | -62.42 | $28.52 | 400 |
| 2026-01-05 | -63.76 | $28.50 | 166 |
| 2026-01-02 | -63.76 | $28.50 | 166 |
| 2025-12-31 | -63.76 | $28.50 | 166 |
| 2025-12-30 | -68.05 | $28.50 | 166 |
| 2025-12-29 | -63.89 | $28.50 | 166 |
| 2025-12-26 | -63.89 | $28.50 | 200 |
| 2025-12-24 | -63.89 | $28.50 | — |
| 2025-12-23 | -63.89 | $28.50 | 530 |
| 2025-12-22 | -59.28 | $28.50 | 530 |
| 2025-12-19 | -57.50 | $28.50 | 600 |
| 2025-12-18 | -9.71 | $29.45 | 66 |
| 2025-12-17 | -9.71 | $29.45 | 66 |
| 2025-12-16 | -9.30 | $29.45 | 66 |
| 2025-12-15 | -9.30 | $29.45 | — |
| 2025-12-12 | -9.30 | $29.45 | 66 |
| 2025-12-11 | -9.30 | $29.45 | — |
| 2025-12-10 | -8.51 | $29.45 | 200 |
| 2025-12-09 | -8.33 | $29.45 | — |
| 2025-12-08 | -8.33 | $29.45 | 203 |
| 2025-12-05 | -8.33 | $29.45 | 30 |
| 2025-12-04 | -8.33 | $29.45 | 110 |
| 2025-12-03 | -37.50 | $28.75 | 102 |
| 2025-12-02 | -37.50 | $28.75 | 30542 |
| 2025-12-01 | -16.67 | $27.85 | 2 |
| 2025-11-28 | -16.67 | $27.85 | 2 |
| 2025-11-26 | -13.04 | $27.85 | 29 |
| 2025-11-25 | -11.81 | $27.85 | 2626 |
| 2025-11-24 | 0.00 | $27.71 | 11 |
| 2025-11-21 | 0.00 | $27.71 | 2018 |
| 2025-11-20 | 0.00 | $27.61 | 2200 |
| 2025-11-19 | 0.00 | $27.59 | 100 |
| 2025-11-18 | -8.74 | $27.50 | 100 |
| 2025-11-17 | -8.74 | $27.50 | 100 |
| 2025-11-14 | -34.72 | $27.50 | 100 |
| 2025-11-13 | -34.72 | $27.50 | 2200 |
| 2025-11-12 | -34.72 | $27.50 | 2203 |
| 2025-11-11 | -42.36 | $27.39 | 3300 |
| 2025-11-10 | -52.08 | $27.25 | 689 |
| 2025-11-07 | -52.08 | $27.25 | 689 |
| 2025-11-06 | -52.08 | $27.25 | 700 |
| 2025-11-05 | -52.08 | $27.25 | 504 |
| 2025-11-04 | -50.68 | $27.25 | 504 |
| 2025-11-03 | -50.68 | $27.25 | 1004 |
| 2025-10-31 | -33.78 | $27.50 | 600 |
| 2025-10-30 | -33.78 | $27.50 | 1300 |
| 2025-10-29 | -85.81 | $26.73 | 100 |
| 2025-10-28 | -85.81 | $26.73 | — |
| 2025-10-27 | -74.71 | $26.73 | 401 |
| 2025-10-24 | -67.65 | $26.85 | 1600 |
| 2025-10-23 | -59.41 | $26.99 | — |
| 2025-10-22 | -75.29 | $26.72 | 400 |
| 2025-10-21 | -59.41 | $26.99 | — |
| 2025-10-20 | -42.08 | $26.99 | 300 |
| 2025-10-17 | -28.80 | $27.03 | — |
| 2025-10-16 | -26.18 | $27.03 | 1000 |
| 2025-10-15 | -26.18 | $27.03 | 1000 |
| 2025-10-14 | 0.00 | $27.75 | — |
| 2025-10-13 | 0.00 | $27.75 | 8100 |
| 2025-10-10 | -12.73 | $27.15 | 4430 |
| 2025-10-09 | 0.00 | $27.50 | 47100 |
| 2025-10-08 | -18.30 | $26.52 | — |
| 2025-10-07 | -18.30 | $26.52 | 2500 |
| 2025-10-06 | 0.00 | $26.95 | — |
| 2025-10-03 | 0.00 | $26.95 | 500 |
| 2025-10-02 | 0.00 | $26.52 | — |
| 2025-10-01 | 0.00 | $26.52 | 5200 |
| 2025-09-30 | -2.04 | $26.30 | — |
| 2025-09-29 | -2.04 | $26.30 | — |
| 2025-09-26 | -2.04 | $26.30 | — |
| 2025-09-25 | -2.04 | $26.30 | — |
| 2025-09-24 | -2.04 | $26.30 | 100 |
| 2025-09-23 | -4.57 | $26.25 | 2400 |
| 2025-09-22 | 0.00 | $26.15 | 900 |
| 2025-09-19 | 0.00 | $25.00 | 1100 |
| 2025-09-18 | 0.00 | $25.00 | 200 |
| 2025-09-17 | 0.00 | $25.00 | 1000 |
| 2025-09-16 | -38.71 | $24.75 | — |
| 2025-09-15 | -38.71 | $24.75 | 100 |
| 2025-09-12 | -54.84 | $24.65 | 200 |
| 2025-09-11 | -62.90 | $24.60 | — |
| 2025-09-10 | -62.90 | $24.60 | 300 |
| 2025-09-09 | -38.71 | $24.75 | 2000 |
| 2025-09-08 | -98.39 | $24.38 | 2600 |
| 2025-09-05 | -98.39 | $24.38 | 200 |
| 2025-09-04 | -98.39 | $24.38 | — |
| 2025-09-03 | -98.39 | $24.38 | 200 |
| 2025-09-02 | -68.54 | $24.38 | 310 |
| 2025-08-29 | -58.89 | $24.47 | 200 |
| 2025-08-28 | -68.89 | $24.38 | — |
| 2025-08-27 | -68.89 | $24.38 | — |
| 2025-08-26 | -68.89 | $24.38 | 2700 |
| 2025-08-25 | -44.44 | $24.60 | — |
| 2025-08-22 | -44.44 | $24.60 | 300 |
| 2025-08-21 | -44.44 | $24.60 | 400 |
| 2025-08-20 | -44.44 | $24.60 | 200 |
| 2025-08-19 | -44.44 | $24.60 | 200 |
| 2025-08-18 | -44.44 | $24.60 | — |
| 2025-08-15 | -44.44 | $24.60 | — |
| 2025-08-14 | -44.44 | $24.60 | — |
| 2025-08-13 | -44.44 | $24.60 | 200 |
| 2025-08-12 | -11.11 | $24.90 | — |
| 2025-08-11 | -8.00 | $24.90 | — |
| 2025-08-08 | -7.14 | $24.90 | 400 |
| 2025-08-07 | -2.67 | $24.96 | — |
| 2025-08-06 | -2.01 | $24.96 | — |
| 2025-08-05 | -2.01 | $24.96 | 740 |
| 2025-08-04 | 0.00 | $25.00 | — |
| 2025-08-01 | 0.00 | $25.00 | 15800 |
| 2025-07-31 | -6.62 | $24.40 | 300 |
| 2025-07-30 | -11.92 | $24.32 | 2300 |
| 2025-07-29 | -7.83 | $24.32 | — |
| 2025-07-28 | -7.83 | $24.32 | — |
| 2025-07-25 | -7.83 | $24.32 | — |
| 2025-07-24 | -7.83 | $24.32 | — |
| 2025-07-23 | -7.83 | $24.32 | 500 |
| 2025-07-22 | 0.00 | $24.50 | — |
| 2025-07-21 | 0.00 | $24.50 | — |
| 2025-07-18 | 0.00 | $24.50 | — |
| 2025-07-17 | 0.00 | $24.50 | 102 |
| 2025-07-16 | 0.00 | $24.50 | 6447 |
| 2025-07-15 | 0.00 | $24.20 | 4500 |
| 2025-07-14 | -8.57 | $23.60 | 300 |
| 2025-07-11 | 0.00 | $23.50 | 300 |
| 2025-07-10 | -3.81 | $23.01 | — |
| 2025-07-09 | -3.81 | $23.01 | 3700 |
| 2025-07-08 | 0.00 | $23.05 | 5200 |
| 2025-07-07 | 0.00 | $23.00 | — |
| 2025-07-03 | 0.00 | $23.00 | — |
| 2025-07-02 | 0.00 | $23.00 | 24200 |
| 2025-07-01 | -48.00 | $22.52 | 11300 |
| 2025-06-30 | -48.98 | $22.25 | 200 |
| 2025-06-27 | -48.98 | $22.25 | — |
| 2025-06-26 | -33.80 | $22.25 | 4444 |
| 2025-06-25 | -33.80 | $22.25 | — |
| 2025-06-24 | -19.35 | $22.25 | 1712 |
| 2025-06-23 | -18.90 | $22.25 | — |
| 2025-06-20 | -18.90 | $22.25 | 522 |
| 2025-06-18 | -18.90 | $22.25 | — |
| 2025-06-17 | -18.90 | $22.25 | 100 |
| 2025-06-16 | -18.60 | $22.25 | 3200 |
| 2025-06-13 | -18.60 | $22.25 | 200 |
| 2025-06-12 | -13.04 | $22.25 | 100 |
| 2025-06-11 | -13.04 | $22.25 | 100 |
| 2025-06-10 | -5.98 | $22.38 | 100 |
| 2025-06-09 | -5.98 | $22.38 | 600 |
| 2025-06-06 | -10.33 | $22.30 | 300 |
| 2025-06-05 | 0.00 | $22.49 | — |
| 2025-06-04 | 0.00 | $22.49 | 101 |
| 2025-06-03 | 0.00 | $22.49 | 100 |
| 2025-06-02 | 0.00 | $22.49 | 400 |
| 2025-05-30 | 0.00 | $22.00 | 709 |
| 2025-05-29 | 0.00 | $22.00 | 1000 |
| 2025-05-28 | -16.30 | $21.78 | — |
| 2025-05-27 | -16.30 | $21.78 | 77100 |
| 2025-05-23 | -57.78 | $21.22 | 800 |
| 2025-05-22 | -51.85 | $21.30 | — |
| 2025-05-21 | -51.85 | $21.30 | — |
| 2025-05-20 | -51.85 | $21.30 | 400 |
| 2025-05-19 | -59.26 | $21.20 | 1700 |
| 2025-05-16 | -33.33 | $21.55 | — |
| 2025-05-15 | -33.33 | $21.55 | 17200 |
| 2025-05-14 | 0.00 | $22.00 | 1019 |
| 2025-05-13 | 0.00 | $22.00 | 100 |
| 2025-05-12 | 0.00 | $22.00 | 907 |
| 2025-05-09 | -11.19 | $21.60 | 800 |
| 2025-05-08 | -23.36 | $21.46 | 1110 |
| 2025-05-07 | -28.66 | $21.58 | 100 |
| 2025-05-06 | -28.66 | $21.58 | — |
| 2025-05-05 | -28.66 | $21.58 | 300 |
| 2025-05-02 | -64.02 | $21.00 | — |
| 2025-05-01 | -66.29 | $21.00 | 500 |
| 2025-04-30 | -34.29 | $21.56 | 400 |
| 2025-04-29 | -66.29 | $21.00 | 15300 |
| 2025-04-28 | -33.14 | $21.58 | 3518 |
| 2025-04-25 | -30.29 | $21.63 | 100 |
| 2025-04-24 | -66.29 | $21.00 | 1446 |
| 2025-04-23 | -66.29 | $21.00 | 200 |
| 2025-04-22 | -66.29 | $21.00 | 19600 |
| 2025-04-21 | -52.00 | $21.25 | 1500 |
| 2025-04-17 | -62.29 | $21.07 | 300 |
| 2025-04-16 | -29.71 | $21.64 | 1100 |
| 2025-04-15 | -29.14 | $21.65 | — |
| 2025-04-14 | -29.14 | $21.65 | — |
| 2025-04-11 | -29.94 | $21.65 | 7325 |
| 2025-04-10 | -24.29 | $21.75 | 1143 |
| 2025-04-09 | -7.87 | $22.05 | — |
| 2025-04-08 | -7.87 | $22.05 | — |
| 2025-04-07 | -12.30 | $22.05 | — |
| 2025-04-04 | -12.30 | $22.05 | 100 |
| 2025-04-03 | -9.63 | $22.10 | 3100 |
| 2025-04-02 | -7.49 | $22.14 | 347 |
| 2025-04-01 | -7.49 | $22.14 | — |
| 2025-03-31 | -8.47 | $22.14 | — |
| 2025-03-28 | -16.83 | $22.14 | 1106 |
| 2025-03-27 | -23.56 | $22.00 | 1131 |
| 2025-03-26 | -23.56 | $22.00 | — |
| 2025-03-25 | -23.56 | $22.00 | 100 |
| 2025-03-24 | -23.56 | $22.00 | 500 |
| 2025-03-21 | -16.83 | $22.14 | 100 |
| 2025-03-20 | -16.83 | $22.14 | 100 |
| 2025-03-19 | -16.83 | $22.14 | 8600 |
| 2025-03-18 | -26.72 | $22.14 | 100 |
| 2025-03-17 | -23.66 | $22.18 | 100 |
| 2025-03-14 | -23.66 | $22.18 | 101 |
| 2025-03-13 | -23.48 | $22.19 | 600 |
| 2025-03-12 | -28.03 | $22.13 | 400 |
| 2025-03-11 | -37.88 | $22.00 | 11100 |
| 2025-03-10 | -29.41 | $22.25 | — |
| 2025-03-07 | -29.41 | $22.25 | — |
| 2025-03-06 | -29.41 | $22.25 | — |
| 2025-03-05 | -29.41 | $22.25 | 2700 |
| 2025-03-04 | -23.53 | $22.30 | 126 |
| 2025-03-03 | -1.18 | $22.49 | — |
| 2025-02-28 | -1.18 | $22.49 | — |
| 2025-02-27 | -1.18 | $22.49 | — |
| 2025-02-26 | -1.18 | $22.49 | — |
| 2025-02-25 | -1.11 | $22.49 | 200 |
| 2025-02-24 | -2.22 | $22.48 | — |
| 2025-02-21 | -2.22 | $22.48 | — |
| 2025-02-20 | -1.98 | $22.48 | — |
| 2025-02-19 | -1.98 | $22.48 | — |
| 2025-02-18 | -1.98 | $22.48 | — |
| 2025-02-14 | -1.98 | $22.48 | 400 |
| 2025-02-13 | 0.00 | $22.50 | 600 |
| 2025-02-12 | -23.76 | $22.26 | — |
| 2025-02-11 | -23.76 | $22.26 | 2201 |
| 2025-02-10 | 0.00 | $22.25 | 1600 |
| 2025-02-07 | -19.67 | $21.88 | 3200 |
| 2025-02-06 | -25.00 | $21.75 | 3200 |
| 2025-02-05 | 0.00 | $21.87 | — |
| 2025-02-04 | 0.00 | $21.87 | 500 |
| 2025-02-03 | -19.67 | $21.75 | — |
| 2025-01-31 | -19.67 | $21.75 | 100 |
| 2025-01-30 | -19.67 | $21.75 | 1930 |
| 2025-01-29 | 0.00 | $21.86 | 800 |
| 2025-01-28 | -12.82 | $21.60 | 100 |
| 2025-01-27 | 0.00 | $21.65 | 606 |
| 2025-01-24 | -7.89 | $21.61 | 506 |
| 2025-01-23 | -23.68 | $21.55 | 1800 |
| 2025-01-22 | -13.16 | $21.59 | 500 |
| 2025-01-21 | -45.16 | $21.60 | 400 |
| 2025-01-17 | -61.29 | $21.50 | 900 |
| 2025-01-16 | -38.71 | $21.64 | — |
| 2025-01-15 | -38.71 | $21.64 | 100 |
| 2025-01-14 | -45.16 | $21.60 | 4900 |
| 2025-01-13 | -79.03 | $21.39 | — |
| 2025-01-10 | -79.03 | $21.39 | — |
| 2025-01-08 | -79.03 | $21.39 | 1500 |
| 2025-01-07 | -61.29 | $21.50 | — |
| 2025-01-06 | -61.29 | $21.50 | 1100 |
| 2025-01-03 | -100.00 | $21.26 | — |
| 2025-01-02 | -100.00 | $21.26 | — |
| 2024-12-31 | -100.00 | $21.26 | — |
| 2024-12-30 | -100.00 | $21.26 | 400 |
| 2024-12-27 | -100.00 | $21.26 | 300 |
| 2024-12-26 | -58.33 | $21.60 | 7300 |
| 2024-12-24 | -79.49 | $21.57 | — |
| 2024-12-23 | -72.09 | $21.57 | 1000 |
| 2024-12-20 | -64.58 | $21.57 | 720 |
| 2024-12-19 | 0.00 | $21.88 | — |
| 2024-12-18 | 0.00 | $21.88 | 200 |
| 2024-12-17 | -32.94 | $21.57 | — |
| 2024-12-16 | -54.40 | $21.57 | 1100 |
| 2024-12-13 | -46.92 | $21.69 | — |
| 2024-12-12 | -46.92 | $21.69 | — |
| 2024-12-11 | -46.92 | $21.69 | — |
| 2024-12-10 | -46.92 | $21.69 | 1000 |
| 2024-12-09 | -53.85 | $21.60 | 10800 |
| 2024-12-06 | -34.62 | $21.85 | — |
| 2024-12-05 | -34.62 | $21.85 | 1000 |
| 2024-12-04 | -60.00 | $21.52 | 9600 |
| 2024-12-03 | -60.00 | $21.52 | 637 |
| 2024-12-02 | -39.23 | $21.79 | 1115 |
| 2024-11-29 | -56.92 | $21.56 | 1200 |
| 2024-11-27 | -61.54 | $21.50 | — |
| 2024-11-26 | -61.54 | $21.50 | 200 |
| 2024-11-25 | -53.85 | $21.60 | 337 |
| 2024-11-22 | -69.23 | $21.40 | 301 |
| 2024-11-21 | -100.00 | $21.00 | 900 |
| 2024-11-20 | -89.47 | $21.45 | 5000 |
| 2024-11-19 | -92.63 | $21.42 | 201 |
| 2024-11-18 | -6.32 | $22.24 | 7600 |
| 2024-11-15 | -80.00 | $21.54 | 902 |
| 2024-11-14 | -38.46 | $21.75 | 4200 |
| 2024-11-13 | -44.62 | $21.71 | 400 |
| 2024-11-12 | -52.31 | $21.66 | 500 |
| 2024-11-11 | 0.00 | $22.00 | 2300 |
| 2024-11-08 | -70.00 | $21.53 | 300 |
| 2024-11-07 | -98.33 | $21.36 | 300 |
| 2024-11-06 | -95.00 | $21.38 | 800 |
| 2024-11-05 | -100.00 | $21.35 | — |
| 2024-11-04 | -100.00 | $21.35 | — |
| 2024-11-01 | -100.00 | $21.35 | 1200 |
| 2024-10-31 | -100.00 | $21.35 | — |
| 2024-10-30 | -100.00 | $21.35 | 1900 |
| 2024-10-29 | -86.96 | $21.50 | — |
| 2024-10-28 | -86.96 | $21.50 | — |
| 2024-10-25 | -86.96 | $21.50 | 600 |
| 2024-10-24 | -100.00 | $21.35 | 403 |
| 2024-10-23 | -100.00 | $21.35 | 600 |
| 2024-10-22 | -67.80 | $21.70 | 300 |
| 2024-10-21 | -44.35 | $21.95 | — |
| 2024-10-18 | -37.93 | $21.95 | — |
| 2024-10-17 | -37.93 | $21.95 | — |
| 2024-10-16 | -37.42 | $21.95 | — |
| 2024-10-15 | -37.16 | $21.95 | — |
| 2024-10-14 | -37.16 | $21.95 | — |
| 2024-10-11 | -36.67 | $21.95 | — |
| 2024-10-10 | -36.67 | $21.95 | — |
| 2024-10-09 | -36.67 | $21.95 | 800 |
| 2024-10-08 | -17.33 | $22.24 | 2411 |
| 2024-10-07 | 0.00 | $22.50 | — |
| 2024-10-04 | 0.00 | $22.50 | — |
| 2024-10-03 | 0.00 | $22.50 | 1400 |
| 2024-10-02 | -3.16 | $22.15 | 2000 |
| 2024-10-01 | -5.70 | $22.11 | 400 |
| 2024-09-30 | -26.58 | $21.78 | — |
| 2024-09-27 | -26.58 | $21.78 | 300 |
| 2024-09-26 | 0.00 | $22.00 | 500 |
| 2024-09-25 | -20.45 | $21.32 | 330 |
| 2024-09-24 | -17.05 | $21.35 | 1100 |
| 2024-09-23 | -51.14 | $21.05 | — |
| 2024-09-20 | -51.14 | $21.05 | — |
| 2024-09-19 | -51.14 | $21.05 | 800 |
| 2024-09-18 | -51.61 | $21.02 | — |
| 2024-09-17 | -48.48 | $21.02 | 500 |
| 2024-09-16 | -50.51 | $21.00 | 200 |
| 2024-09-13 | -38.38 | $21.12 | — |
| 2024-09-12 | -38.38 | $21.12 | 1800 |
| 2024-09-11 | 0.00 | $21.50 | — |
| 2024-09-10 | 0.00 | $21.50 | — |
| 2024-09-09 | 0.00 | $21.50 | — |
| 2024-09-06 | 0.00 | $21.50 | — |
| 2024-09-05 | 0.00 | $21.50 | 5300 |
| 2024-09-04 | -14.89 | $21.31 | — |
| 2024-09-03 | -16.67 | $21.31 | — |
| 2024-08-30 | -35.48 | $21.31 | 2200 |
| 2024-08-29 | -44.78 | $21.25 | 2000 |
| 2024-08-28 | -40.27 | $21.40 | 325 |
| 2024-08-27 | -40.27 | $21.40 | 1123 |
| 2024-08-26 | -37.58 | $21.44 | — |
| 2024-08-23 | -37.58 | $21.44 | 200 |
| 2024-08-22 | -37.58 | $21.44 | 1100 |
| 2024-08-21 | -37.58 | $21.44 | 400 |
| 2024-08-20 | -100.00 | $20.51 | 1100 |
| 2024-08-19 | -100.00 | $20.51 | — |
| 2024-08-16 | -100.00 | $20.51 | — |
| 2024-08-15 | -100.00 | $20.51 | — |
| 2024-08-14 | -100.00 | $20.51 | 1300 |
| 2024-08-13 | -55.56 | $21.45 | 238 |
| 2024-08-12 | -100.00 | $21.01 | — |
| 2024-08-09 | -100.00 | $21.01 | 800 |
| 2024-08-08 | -94.95 | $21.06 | 7000 |
| 2024-08-07 | -100.00 | $21.10 | 400 |
| 2024-08-06 | -91.38 | $21.47 | — |
| 2024-08-05 | -91.38 | $21.47 | 600 |
| 2024-08-02 | -39.66 | $21.77 | 700 |
| 2024-08-01 | 0.00 | $22.00 | 2700 |
| 2024-07-31 | 0.00 | $22.00 | 3800 |
| 2024-07-30 | -24.56 | $21.84 | 100 |
| 2024-07-29 | -14.04 | $21.90 | 400 |
| 2024-07-26 | 0.00 | $21.98 | 300 |
| 2024-07-25 | 0.00 | $21.93 | 500 |
| 2024-07-24 | -61.22 | $21.60 | 1900 |
| 2024-07-23 | -32.65 | $21.74 | 100 |
| 2024-07-22 | -36.73 | $21.72 | 300 |
| 2024-07-19 | -36.73 | $21.72 | 400 |
| 2024-07-18 | -30.61 | $21.75 | 300 |
| 2024-07-17 | -77.55 | $21.52 | 1600 |
| 2024-07-16 | 0.00 | $21.88 | 1000 |
| 2024-07-15 | 0.00 | $21.70 | 1200 |
| 2024-07-12 | -43.90 | $21.62 | — |
| 2024-07-11 | -40.00 | $21.62 | 1300 |
| 2024-07-10 | -89.06 | $21.42 | 1500 |
| 2024-07-09 | -68.06 | $21.50 | — |
| 2024-07-08 | -64.47 | $21.50 | 1000 |
| 2024-07-05 | -72.15 | $21.42 | 700 |
| 2024-07-03 | -72.15 | $21.42 | 100 |
| 2024-07-02 | -73.75 | $21.41 | 500 |
| 2024-07-01 | -59.00 | $21.41 | 323 |
| 2024-06-28 | -44.12 | $21.55 | 1000 |
| 2024-06-27 | -21.21 | $21.65 | — |
| 2024-06-26 | -21.21 | $21.65 | — |
| 2024-06-25 | -20.00 | $21.65 | 300 |
| 2024-06-24 | -28.57 | $21.50 | 2000 |
| 2024-06-21 | -20.00 | $21.65 | 1100 |
| 2024-06-20 | -29.71 | $21.48 | 345 |
| 2024-06-18 | -31.43 | $21.45 | 400 |
| 2024-06-17 | -34.86 | $21.39 | — |
| 2024-06-14 | -34.86 | $21.39 | 2143 |
| 2024-06-13 | -11.43 | $21.80 | 1207 |
| 2024-06-12 | -37.14 | $21.35 | 1700 |
| 2024-06-11 | -5.56 | $21.90 | 704 |
| 2024-06-10 | -1.11 | $21.98 | 600 |
| 2024-06-07 | -41.53 | $21.24 | 1200 |
| 2024-06-06 | -43.72 | $21.20 | 600 |
| 2024-06-05 | -7.10 | $21.87 | 500 |
| 2024-06-04 | 0.00 | $22.00 | 600 |
| 2024-06-03 | 0.00 | $21.22 | 2200 |
| 2024-05-31 | -12.90 | $20.98 | 700 |
| 2024-05-30 | -81.82 | $20.35 | — |
| 2024-05-29 | -81.82 | $20.35 | 500 |
| 2024-05-28 | -6.06 | $21.10 | 1300 |
| 2024-05-24 | -81.82 | $20.35 | 1500 |
| 2024-05-23 | -73.74 | $20.43 | 300 |
| 2024-05-22 | -78.79 | $20.38 | 1545 |
| 2024-05-21 | -80.81 | $20.36 | 1033 |
| 2024-05-20 | -80.81 | $20.36 | 830 |
| 2024-05-17 | -87.88 | $20.29 | 200 |
| 2024-05-16 | -81.82 | $20.35 | 100 |
| 2024-05-15 | -68.69 | $20.48 | 2500 |
| 2024-05-14 | -96.97 | $20.20 | 200 |
| 2024-05-13 | -94.95 | $20.22 | 342 |
| 2024-05-10 | -100.00 | $20.17 | 100 |
| 2024-05-09 | -100.00 | $20.17 | — |
| 2024-05-08 | -100.00 | $20.17 | 500 |
| 2024-05-07 | -100.00 | $20.25 | — |
| 2024-05-06 | -100.00 | $20.25 | 1216 |
| 2024-05-03 | -89.41 | $20.40 | 500 |
| 2024-05-02 | 0.00 | $21.16 | — |
| 2024-05-01 | 0.00 | $21.16 | — |
| 2024-04-30 | 0.00 | $21.16 | — |
| 2024-04-29 | 0.00 | $21.16 | — |
| 2024-04-26 | 0.00 | $21.16 | — |
| 2024-04-25 | -2.30 | $21.16 | — |
| 2024-04-24 | -2.30 | $21.16 | — |
| 2024-04-23 | -2.30 | $21.16 | 600 |
| 2024-04-22 | -88.31 | $20.50 | — |
| 2024-04-19 | -88.31 | $20.50 | — |
| 2024-04-18 | -88.31 | $20.50 | — |
| 2024-04-17 | -88.31 | $20.50 | — |
| 2024-04-16 | -88.31 | $20.50 | — |
| 2024-04-15 | -88.31 | $20.50 | — |
| 2024-04-12 | -88.31 | $20.50 | 8500 |
| 2024-04-11 | -100.00 | $20.41 | — |
| 2024-04-10 | -100.00 | $20.41 | — |
| 2024-04-09 | -100.00 | $20.41 | 100 |
| 2024-04-08 | -100.00 | $20.50 | 4600 |
| 2024-04-05 | -100.00 | $20.51 | — |
| 2024-04-04 | -100.00 | $20.51 | — |
| 2024-04-03 | -100.00 | $20.51 | — |
| 2024-04-02 | -100.00 | $20.51 | — |
| 2024-04-01 | -100.00 | $20.51 | — |
| 2024-03-28 | -100.00 | $20.51 | 1700 |
| 2024-03-27 | -100.00 | $21.00 | — |
| 2024-03-26 | -100.00 | $21.00 | — |
| 2024-03-25 | -100.00 | $21.00 | — |
| 2024-03-22 | -100.00 | $21.00 | — |
| 2024-03-21 | -100.00 | $21.00 | — |
| 2024-03-20 | -100.00 | $21.00 | — |
| 2024-03-19 | -100.00 | $21.00 | — |
| 2024-03-18 | -100.00 | $21.00 | — |
| 2024-03-15 | -100.00 | $21.00 | — |
| 2024-03-14 | -100.00 | $21.00 | 5900 |
| 2024-03-13 | -100.00 | $21.50 | — |
| 2024-03-12 | -100.00 | $21.50 | 100 |
| 2024-03-11 | -100.00 | $21.50 | — |
| 2024-03-08 | -100.00 | $21.50 | 1200 |
| 2024-03-07 | -100.00 | $21.50 | — |
| 2024-03-06 | -100.00 | $21.50 | — |
| 2024-03-05 | -100.00 | $21.50 | — |
| 2024-03-04 | -100.00 | $21.50 | 400 |
| 2024-03-01 | -52.00 | $22.10 | — |
| 2024-02-29 | -52.00 | $22.10 | — |
| 2024-02-28 | -52.00 | $22.10 | — |
| 2024-02-27 | -52.00 | $22.10 | 6700 |
| 2024-02-26 | -99.00 | $21.76 | 229 |
| 2024-02-23 | -75.00 | $22.00 | 600 |
| 2024-02-22 | -65.00 | $22.10 | 3700 |
| 2024-02-21 | -75.00 | $22.00 | 800 |
| 2024-02-20 | -75.00 | $22.00 | 529 |
| 2024-02-16 | -25.00 | $22.50 | 100 |
| 2024-02-15 | -5.00 | $22.70 | — |
| 2024-02-14 | -5.00 | $22.70 | 1500 |
| 2024-02-13 | -100.00 | $22.25 | 2311 |
| 2024-02-12 | -100.00 | $22.40 | 611 |
| 2024-02-09 | -96.15 | $22.50 | 400 |
| 2024-02-08 | -80.00 | $22.55 | — |
| 2024-02-07 | -76.92 | $22.55 | 4500 |
| 2024-02-06 | 0.00 | $22.75 | — |
| 2024-02-05 | 0.00 | $22.75 | — |
| 2024-02-02 | 0.00 | $22.75 | 100 |
| 2024-02-01 | -25.00 | $22.65 | 600 |
| 2024-01-31 | -44.00 | $22.53 | 8900 |
| 2024-01-30 | -28.00 | $22.61 | 800 |
| 2024-01-29 | -30.00 | $22.60 | — |
| 2024-01-26 | -30.00 | $22.60 | 800 |
| 2024-01-25 | -18.81 | $22.56 | — |
| 2024-01-24 | -12.67 | $22.56 | 2023 |
| 2024-01-23 | -14.67 | $22.53 | 3800 |
| 2024-01-22 | -12.00 | $22.51 | 500 |
| 2024-01-19 | -11.50 | $22.52 | 1700 |
| 2024-01-18 | -12.00 | $22.51 | — |
| 2024-01-17 | -12.00 | $22.51 | 200 |
| 2024-01-16 | 0.00 | $22.75 | 935 |
| 2024-01-12 | 0.00 | $22.62 | 700 |
| 2024-01-11 | 0.00 | $22.57 | 700 |
| 2024-01-10 | -2.19 | $22.50 | 838 |
| 2024-01-09 | -4.35 | $22.45 | — |
| 2024-01-08 | -4.35 | $22.45 | 1600 |
| 2024-01-05 | -7.84 | $22.35 | — |
| 2024-01-04 | -7.72 | $22.35 | 200 |
| 2024-01-03 | -11.20 | $22.26 | 3100 |
| 2024-01-02 | -11.20 | $22.26 | 200 |
| 2023-12-29 | 0.00 | $22.55 | — |
| 2023-12-28 | 0.00 | $22.55 | 1800 |
| 2023-12-27 | 0.00 | $22.50 | 11400 |
| 2023-12-26 | -27.03 | $21.25 | — |
| 2023-12-22 | -22.32 | $21.25 | — |
| 2023-12-21 | -22.22 | $21.25 | 7939 |
| 2023-12-20 | -33.33 | $21.00 | 2400 |
| 2023-12-19 | -0.44 | $21.74 | 400 |
| 2023-12-18 | 0.00 | $21.75 | 100 |
| 2023-12-15 | -23.00 | $21.04 | 301 |
| 2023-12-14 | 0.00 | $21.50 | 900 |
| 2023-12-13 | 0.00 | $21.20 | 400 |
| 2023-12-12 | -43.71 | $20.27 | 1130 |
| 2023-12-11 | 0.00 | $21.00 | 3900 |
| 2023-12-08 | 0.00 | $20.27 | 200 |
| 2023-12-07 | -27.17 | $20.00 | 1000 |
| 2023-12-06 | -27.17 | $20.00 | 1100 |
| 2023-12-05 | 0.00 | $20.25 | — |
| 2023-12-04 | 0.00 | $20.25 | — |
| 2023-12-01 | 0.00 | $20.25 | — |
| 2023-11-30 | 0.00 | $20.25 | 544 |
| 2023-11-29 | -28.57 | $19.90 | — |
| 2023-11-28 | -26.09 | $19.90 | — |
| 2023-11-27 | -24.59 | $19.90 | 540 |
| 2023-11-24 | -57.38 | $19.50 | 544 |
| 2023-11-22 | 0.00 | $20.20 | — |
| 2023-11-21 | 0.00 | $20.20 | — |
| 2023-11-20 | 0.00 | $20.20 | 9300 |
| 2023-11-17 | -19.67 | $19.96 | 801 |
| 2023-11-16 | -3.92 | $19.96 | 1609 |
| 2023-11-15 | -3.92 | $19.96 | — |
| 2023-11-14 | -3.92 | $19.96 | 4907 |
| 2023-11-13 | -20.00 | $19.70 | — |
| 2023-11-10 | -20.00 | $19.70 | — |
| 2023-11-09 | -20.00 | $19.70 | — |
| 2023-11-08 | -20.00 | $19.70 | 100 |
| 2023-11-07 | -20.00 | $19.70 | 600 |
| 2023-11-06 | 0.00 | $19.88 | 300 |
| 2023-11-03 | -50.75 | $19.31 | 14608 |
| 2023-11-02 | 0.00 | $19.55 | 2920 |
| 2023-11-01 | -35.71 | $19.25 | 1836 |
| 2023-10-31 | -65.00 | $19.05 | 1800 |
| 2023-10-30 | -15.00 | $19.15 | 1206 |
| 2023-10-27 | -100.00 | $19.00 | — |
| 2023-10-26 | -100.00 | $19.00 | — |
| 2023-10-25 | -100.00 | $19.00 | 900 |
| 2023-10-24 | 0.00 | $19.18 | — |
| 2023-10-23 | -5.56 | $19.18 | — |
| 2023-10-20 | -10.53 | $19.18 | — |
| 2023-10-19 | -54.05 | $19.18 | — |
| 2023-10-18 | -56.41 | $19.18 | 105 |
| 2023-10-17 | -59.52 | $19.18 | 2500 |
| 2023-10-16 | -76.19 | $19.11 | 1430 |
| 2023-10-13 | -78.57 | $19.10 | 200 |
| 2023-10-12 | -82.00 | $19.10 | 10435 |
| 2023-10-11 | -87.84 | $19.10 | 2900 |
| 2023-10-10 | -87.84 | $19.10 | — |
| 2023-10-09 | -87.84 | $19.10 | — |
| 2023-10-06 | -90.72 | $19.10 | 700 |
| 2023-10-05 | -100.00 | $19.01 | — |
| 2023-10-04 | -100.00 | $19.01 | 200 |
| 2023-10-03 | -100.00 | $19.01 | 1110 |
| 2023-10-02 | -97.92 | $19.04 | 1830 |
| 2023-09-29 | -100.00 | $19.02 | 600 |
| 2023-09-28 | -100.00 | $19.15 | 400 |
| 2023-09-27 | -100.00 | $19.18 | — |
| 2023-09-26 | -100.00 | $19.18 | 300 |
| 2023-09-25 | -100.00 | $19.19 | 200 |
| 2023-09-22 | -88.70 | $19.38 | — |
| 2023-09-21 | -88.70 | $19.38 | 1108 |
| 2023-09-20 | -100.00 | $19.43 | — |
| 2023-09-19 | -100.00 | $19.43 | — |
| 2023-09-18 | -100.00 | $19.43 | — |
| 2023-09-15 | -100.00 | $19.43 | 1000 |
| 2023-09-14 | -77.78 | $19.70 | 10100 |
| 2023-09-13 | -94.44 | $19.55 | — |
| 2023-09-12 | -94.44 | $19.55 | 3900 |
| 2023-09-11 | -82.28 | $19.75 | 1100 |
| 2023-09-08 | -75.95 | $19.80 | — |
| 2023-09-07 | -75.95 | $19.80 | 1500 |
| 2023-09-06 | -79.75 | $19.77 | 1400 |
| 2023-09-05 | -79.75 | $19.77 | — |
| 2023-09-01 | -79.75 | $19.77 | — |
| 2023-08-31 | -79.75 | $19.77 | 508 |
| 2023-08-30 | -75.00 | $19.80 | — |
| 2023-08-29 | -66.67 | $19.80 | 13400 |
| 2023-08-28 | -59.00 | $19.81 | 12742 |
| 2023-08-25 | -62.64 | $19.61 | — |
| 2023-08-24 | -62.64 | $19.61 | — |
| 2023-08-23 | -62.64 | $19.61 | — |
| 2023-08-22 | -62.64 | $19.61 | 3000 |
| 2023-08-21 | -54.26 | $19.67 | 100 |
| 2023-08-18 | -3.19 | $20.15 | — |
| 2023-08-17 | -2.13 | $20.15 | 500 |
| 2023-08-16 | -29.79 | $19.76 | 900 |
| 2023-08-15 | -2.13 | $20.15 | — |
| 2023-08-14 | -1.82 | $20.15 | — |
| 2023-08-11 | -1.82 | $20.15 | — |
| 2023-08-10 | -1.82 | $20.15 | — |
| 2023-08-09 | -1.79 | $20.15 | 100 |
| 2023-08-08 | -7.41 | $20.00 | 16500 |
| 2023-08-07 | -7.41 | $20.00 | 100 |
| 2023-08-04 | 0.00 | $20.18 | 7000 |
| 2023-08-03 | 0.00 | $20.12 | 2900 |
| 2023-08-02 | -4.89 | $19.50 | — |
| 2023-08-01 | -4.89 | $19.50 | 700 |
| 2023-07-31 | -13.14 | $19.27 | — |
| 2023-07-28 | -13.14 | $19.27 | 2200 |
| 2023-07-27 | 0.00 | $19.50 | — |
| 2023-07-26 | 0.00 | $19.50 | 200 |
| 2023-07-25 | 0.00 | $19.25 | 300 |
| 2023-07-24 | 0.00 | $19.25 | — |
| 2023-07-21 | 0.00 | $19.25 | 6633 |
| 2023-07-20 | 0.00 | $18.90 | — |
| 2023-07-19 | 0.00 | $18.90 | — |
| 2023-07-18 | 0.00 | $18.90 | 1648 |
| 2023-07-17 | 0.00 | $18.65 | 130 |
| 2023-07-14 | 0.00 | $18.65 | 100 |
| 2023-07-13 | 0.00 | $18.50 | 100 |
| 2023-07-12 | -100.00 | $17.75 | — |
| 2023-07-11 | -100.00 | $17.75 | — |
| 2023-07-10 | -100.00 | $17.75 | — |
| 2023-07-07 | -100.00 | $17.75 | 640 |
| 2023-07-06 | -100.00 | $17.79 | 2001 |
| 2023-07-05 | -100.00 | $17.79 | 3005 |
| 2023-07-03 | -92.96 | $18.00 | — |
| 2023-06-30 | -92.96 | $18.00 | 2200 |
| 2023-06-29 | -91.55 | $18.01 | 730 |
| 2023-06-28 | -90.14 | $18.02 | — |
| 2023-06-27 | -95.14 | $18.02 | — |
| 2023-06-26 | -95.14 | $18.02 | — |
| 2023-06-23 | -95.14 | $18.02 | — |
| 2023-06-22 | -95.14 | $18.02 | 246 |
| 2023-06-21 | -93.06 | $18.05 | 500 |
| 2023-06-20 | -61.81 | $18.50 | — |
| 2023-06-16 | -61.81 | $18.50 | — |
| 2023-06-15 | -61.81 | $18.50 | 1500 |
| 2023-06-14 | -68.75 | $18.40 | — |
| 2023-06-13 | -68.75 | $18.40 | — |
| 2023-06-12 | -68.75 | $18.40 | — |
| 2023-06-09 | -68.75 | $18.40 | 200 |
| 2023-06-08 | -100.00 | $17.95 | — |
| 2023-06-07 | -100.00 | $17.95 | 1630 |
| 2023-06-06 | -52.86 | $18.65 | 200 |
| 2023-06-05 | -89.74 | $17.99 | — |
| 2023-06-02 | -91.35 | $17.99 | — |
| 2023-06-01 | -91.35 | $17.99 | — |
| 2023-05-31 | -91.35 | $17.99 | — |
| 2023-05-30 | -91.35 | $17.99 | 1300 |
| 2023-05-26 | -18.92 | $19.33 | — |
| 2023-05-25 | -18.92 | $19.33 | — |
| 2023-05-24 | -18.92 | $19.33 | — |
| 2023-05-23 | -18.32 | $19.33 | — |
| 2023-05-22 | -17.86 | $19.33 | 600 |
| 2023-05-19 | -35.71 | $18.98 | — |
| 2023-05-18 | -31.96 | $18.98 | — |
| 2023-05-17 | -31.96 | $18.98 | — |
| 2023-05-16 | -31.96 | $18.98 | — |
| 2023-05-15 | -31.96 | $18.98 | — |
| 2023-05-12 | -31.96 | $18.98 | — |
| 2023-05-11 | -31.96 | $18.98 | — |
| 2023-05-10 | -31.96 | $18.98 | — |
| 2023-05-09 | -29.91 | $18.98 | 100 |
| 2023-05-08 | -64.10 | $18.18 | 1400 |
| 2023-05-05 | 0.00 | $19.68 | 100 |
| 2023-05-04 | 0.00 | $18.75 | — |
| 2023-05-03 | 0.00 | $18.75 | 200 |
| 2023-05-02 | 0.00 | $18.73 | — |
| 2023-05-01 | 0.00 | $18.73 | 100 |
| 2023-04-28 | -1.16 | $18.00 | — |
| 2023-04-27 | -1.16 | $18.00 | — |
| 2023-04-26 | -1.16 | $18.00 | 2200 |
| 2023-04-25 | -27.71 | $17.75 | 1500 |
| 2023-04-24 | -16.67 | $17.85 | 200 |
| 2023-04-21 | -58.33 | $17.50 | 600 |
| 2023-04-20 | -58.33 | $17.50 | — |
| 2023-04-19 | -74.07 | $17.50 | — |
| 2023-04-18 | -74.07 | $17.50 | — |
| 2023-04-17 | -74.07 | $17.50 | — |
| 2023-04-14 | -74.07 | $17.50 | — |
| 2023-04-13 | -74.07 | $17.50 | 200 |
| 2023-04-12 | -86.03 | $17.34 | — |
| 2023-04-11 | -87.74 | $17.34 | 14300 |
| 2023-04-10 | -96.08 | $17.25 | 31100 |
| 2023-04-06 | -99.59 | $17.31 | — |
| 2023-04-05 | -99.59 | $17.31 | — |
| 2023-04-04 | -99.62 | $17.31 | — |
| 2023-04-03 | -99.62 | $17.31 | — |
| 2023-03-31 | -99.62 | $17.31 | 916 |
| 2023-03-30 | -83.67 | $17.90 | — |
| 2023-03-29 | -83.67 | $17.90 | 100 |
| 2023-03-28 | -83.67 | $17.90 | 811 |
| 2023-03-27 | -80.00 | $17.99 | 100 |
| 2023-03-24 | -100.00 | $17.50 | 2500 |
| 2023-03-23 | -100.00 | $17.51 | — |
| 2023-03-22 | -100.00 | $17.51 | 13335 |
| 2023-03-21 | -65.91 | $18.50 | 15500 |
| 2023-03-20 | -88.64 | $18.00 | — |
| 2023-03-17 | -88.64 | $18.00 | — |
| 2023-03-16 | -88.64 | $18.00 | 1705 |
| 2023-03-15 | -70.94 | $18.51 | — |
| 2023-03-14 | -70.94 | $18.51 | 740 |
| 2023-03-13 | -12.32 | $19.70 | 500 |
| 2023-03-10 | -15.04 | $19.75 | 600 |
| 2023-03-09 | -61.90 | $19.30 | 319 |
| 2023-03-08 | 0.00 | $19.95 | — |
| 2023-03-07 | 0.00 | $19.95 | — |
| 2023-03-06 | 0.00 | $19.95 | — |
| 2023-03-03 | 0.00 | $19.95 | — |
| 2023-03-02 | 0.00 | $19.95 | — |
| 2023-03-01 | 0.00 | $19.95 | 310 |
| 2023-02-28 | 0.00 | $19.56 | 1149 |
| 2023-02-27 | -14.50 | $19.32 | 1049 |
| 2023-02-24 | -4.08 | $19.45 | — |
| 2023-02-23 | -4.08 | $19.45 | — |
| 2023-02-22 | -4.08 | $19.45 | — |
| 2023-02-21 | -4.08 | $19.45 | 100 |
| 2023-02-17 | -0.68 | $19.50 | 400 |
| 2023-02-16 | 0.00 | $19.50 | — |
| 2023-02-15 | 0.00 | $19.50 | 1602 |
| 2023-02-14 | 0.00 | $19.45 | 2601 |
| 2023-02-13 | -18.18 | $19.03 | — |
| 2023-02-10 | -18.18 | $19.03 | 637 |
| 2023-02-09 | -10.42 | $18.90 | — |
| 2023-02-08 | -10.42 | $18.90 | — |
| 2023-02-07 | -10.42 | $18.90 | 36900 |
| 2023-02-06 | 0.00 | $18.76 | 3401 |
| 2023-02-03 | 0.00 | $18.60 | 100 |
| 2023-02-02 | -17.86 | $18.50 | — |
| 2023-02-01 | -17.86 | $18.50 | — |
| 2023-01-31 | -17.86 | $18.50 | — |
| 2023-01-30 | -17.86 | $18.50 | 745 |
| 2023-01-27 | -100.00 | $18.04 | — |
| 2023-01-26 | -80.00 | $18.04 | 200 |
| 2023-01-25 | -50.00 | $18.25 | 200 |
| 2023-01-24 | -14.29 | $18.50 | 2300 |
| 2023-01-23 | -52.70 | $18.11 | — |
| 2023-01-20 | -52.70 | $18.11 | — |
| 2023-01-19 | -52.70 | $18.11 | 400 |
| 2023-01-18 | -33.78 | $18.25 | — |
| 2023-01-17 | -33.78 | $18.25 | — |
| 2023-01-13 | -33.78 | $18.25 | 2900 |
| 2023-01-12 | -56.25 | $18.25 | 200 |
| 2023-01-11 | -48.97 | $18.50 | — |
| 2023-01-10 | -48.97 | $18.50 | — |
| 2023-01-09 | -48.97 | $18.50 | — |
| 2023-01-06 | -48.97 | $18.50 | — |
| 2023-01-05 | -48.97 | $18.50 | — |
| 2023-01-04 | -48.97 | $18.50 | 400 |
| 2023-01-03 | -48.97 | $18.50 | — |
| 2022-12-30 | -48.97 | $18.50 | 800 |
| 2022-12-29 | -77.93 | $18.08 | — |
| 2022-12-28 | -77.93 | $18.08 | 1300 |
| 2022-12-27 | -83.45 | $18.00 | — |
| 2022-12-23 | -83.45 | $18.00 | 101 |
| 2022-12-22 | -100.00 | $17.76 | — |
| 2022-12-21 | -100.00 | $17.76 | — |
| 2022-12-20 | -100.00 | $17.76 | 100 |
| 2022-12-19 | -100.00 | $17.76 | 2400 |
| 2022-12-16 | -64.54 | $18.30 | 500 |
| 2022-12-15 | -100.00 | $17.80 | 2800 |
| 2022-12-14 | -23.57 | $18.88 | 200 |
| 2022-12-13 | -65.00 | $18.30 | 1800 |
| 2022-12-12 | 0.00 | $19.01 | 714 |
| 2022-12-09 | -19.15 | $18.57 | 100 |
| 2022-12-08 | 0.00 | $18.75 | — |
| 2022-12-07 | 0.00 | $18.75 | — |
| 2022-12-06 | 0.00 | $18.75 | — |
| 2022-12-05 | 0.00 | $18.75 | 100 |
| 2022-12-02 | 0.00 | $18.25 | — |
| 2022-12-01 | 0.00 | $18.25 | 900 |
| 2022-11-30 | -6.74 | $18.18 | 300 |
| 2022-11-29 | -21.21 | $18.03 | — |
| 2022-11-28 | -21.21 | $18.03 | 200 |
| 2022-11-25 | -29.29 | $17.95 | 100 |
| 2022-11-23 | -43.43 | $17.81 | 207 |
| 2022-11-22 | -1.01 | $18.23 | — |
| 2022-11-21 | -1.01 | $18.23 | 100 |
| 2022-11-18 | 0.00 | $18.24 | 1100 |
| 2022-11-17 | 0.00 | $18.23 | 300 |
| 2022-11-16 | 0.00 | $18.20 | — |
| 2022-11-15 | 0.00 | $18.20 | 100 |
| 2022-11-14 | 0.00 | $18.19 | — |
| 2022-11-11 | 0.00 | $18.19 | — |
| 2022-11-10 | 0.00 | $18.19 | 1300 |
| 2022-11-09 | -18.18 | $18.01 | — |
| 2022-11-08 | -18.18 | $18.01 | — |
| 2022-11-07 | -18.18 | $18.01 | 800 |
| 2022-11-04 | -10.53 | $17.88 | 600 |
| 2022-11-03 | -14.47 | $17.85 | — |
| 2022-11-02 | -53.95 | $17.55 | 1300 |
| 2022-11-01 | -71.05 | $17.42 | 1000 |
| 2022-10-31 | -60.53 | $17.50 | 713 |
| 2022-10-28 | 0.00 | $17.96 | 500 |
| 2022-10-27 | -5.33 | $17.91 | 1600 |
| 2022-10-26 | -10.96 | $17.75 | — |
| 2022-10-25 | -53.90 | $17.75 | 200 |
| 2022-10-24 | -77.78 | $17.50 | — |
| 2022-10-21 | -77.78 | $17.50 | — |
| 2022-10-20 | -77.78 | $17.50 | — |
| 2022-10-19 | -80.00 | $17.50 | — |
| 2022-10-18 | -80.00 | $17.50 | — |
| 2022-10-17 | -80.00 | $17.50 | 100 |
| 2022-10-14 | -85.00 | $17.40 | 6101 |
| 2022-10-13 | -95.63 | $17.20 | — |
| 2022-10-12 | -95.63 | $17.20 | 900 |
| 2022-10-11 | -86.90 | $17.40 | — |
| 2022-10-10 | -86.90 | $17.40 | 600 |
| 2022-10-07 | -73.80 | $17.70 | — |
| 2022-10-06 | -73.80 | $17.70 | — |
| 2022-10-05 | -73.80 | $17.70 | 131 |
| 2022-10-04 | -86.90 | $17.40 | — |
| 2022-10-03 | -86.90 | $17.40 | — |
| 2022-09-30 | -86.90 | $17.40 | — |
| 2022-09-29 | -86.90 | $17.40 | 2948 |
| 2022-09-28 | -100.00 | $17.55 | 400 |
| 2022-09-27 | -100.00 | $18.75 | 400 |
| 2022-09-26 | -93.65 | $18.80 | — |
| 2022-09-23 | -93.65 | $18.80 | 200 |
| 2022-09-22 | -100.00 | $18.76 | 1300 |
| 2022-09-21 | -64.41 | $19.01 | 300 |
| 2022-09-20 | -100.00 | $18.80 | — |
| 2022-09-19 | -100.00 | $18.80 | 1916 |
| 2022-09-16 | 0.00 | $19.39 | — |
| 2022-09-15 | 0.00 | $19.39 | — |
| 2022-09-14 | -54.26 | $19.39 | — |
| 2022-09-13 | -54.26 | $19.39 | — |
| 2022-09-12 | -54.26 | $19.39 | — |
| 2022-09-09 | -58.65 | $19.39 | — |
| 2022-09-08 | -58.65 | $19.39 | — |
| 2022-09-07 | -58.65 | $19.39 | 200 |
| 2022-09-06 | -96.15 | $19.00 | — |
| 2022-09-02 | -96.15 | $19.00 | — |
| 2022-09-01 | -80.00 | $19.00 | 100 |
| 2022-08-31 | -83.20 | $18.96 | — |
| 2022-08-30 | -83.20 | $18.96 | — |
| 2022-08-29 | -83.20 | $18.96 | 800 |
| 2022-08-26 | -79.20 | $19.01 | — |
| 2022-08-25 | -79.20 | $19.01 | — |
| 2022-08-24 | -79.20 | $19.01 | 700 |
| 2022-08-23 | -55.20 | $19.31 | — |
| 2022-08-22 | -55.20 | $19.31 | — |
| 2022-08-19 | -55.20 | $19.31 | — |
| 2022-08-18 | -55.20 | $19.31 | — |
| 2022-08-17 | -39.20 | $19.51 | 1300 |
| 2022-08-16 | -20.80 | $19.74 | 1500 |
| 2022-08-15 | -18.06 | $19.72 | 100 |
| 2022-08-12 | 0.00 | $20.00 | 5600 |
| 2022-08-11 | -21.43 | $19.45 | — |
| 2022-08-10 | -21.43 | $19.45 | 100 |
| 2022-08-09 | -21.43 | $19.45 | — |
| 2022-08-08 | -21.43 | $19.45 | — |
| 2022-08-05 | -21.43 | $19.45 | 4100 |
| 2022-08-04 | -48.57 | $19.07 | 700 |
| 2022-08-03 | -46.43 | $19.10 | 401 |
| 2022-08-02 | -55.71 | $18.97 | 200 |
| 2022-08-01 | -64.29 | $18.85 | — |
| 2022-07-29 | -64.29 | $18.85 | 1328 |
| 2022-07-28 | -64.29 | $18.85 | 1100 |
| 2022-07-27 | -53.57 | $19.00 | 200 |
| 2022-07-26 | -57.14 | $18.95 | — |
| 2022-07-25 | -57.14 | $18.95 | — |
| 2022-07-22 | -57.14 | $18.95 | 600 |
| 2022-07-21 | -49.29 | $19.06 | — |
| 2022-07-20 | -49.29 | $19.06 | 200 |
| 2022-07-19 | 0.00 | $19.75 | 825 |
| 2022-07-18 | -100.00 | $18.35 | 3625 |
| 2022-07-15 | -100.00 | $19.00 | — |
| 2022-07-14 | -100.00 | $19.00 | — |
| 2022-07-13 | -100.00 | $19.00 | — |
| 2022-07-12 | -100.00 | $19.00 | — |
| 2022-07-11 | -100.00 | $19.00 | — |
| 2022-07-08 | -100.00 | $19.00 | — |
| 2022-07-07 | -100.00 | $19.00 | — |
| 2022-07-06 | -100.00 | $19.00 | — |
| 2022-07-05 | -100.00 | $19.00 | — |
| 2022-07-01 | -100.00 | $19.00 | — |
| 2022-06-30 | -100.00 | $19.00 | — |
| 2022-06-29 | -100.00 | $19.00 | 200 |
| 2022-06-28 | -100.00 | $19.00 | 200 |
| 2022-06-27 | -100.00 | $19.00 | 2600 |
| 2022-06-24 | -100.00 | $19.00 | — |
| 2022-06-23 | -100.00 | $19.00 | — |
| 2022-06-22 | -100.00 | $19.00 | — |
| 2022-06-21 | -100.00 | $19.00 | 800 |
| 2022-06-17 | -90.00 | $19.10 | — |
| 2022-06-16 | -90.00 | $19.10 | — |
| 2022-06-15 | -90.00 | $19.10 | — |
| 2022-06-14 | -90.00 | $19.10 | 1000 |
| 2022-06-13 | 0.00 | $20.00 | — |
| 2022-06-10 | 0.00 | $20.00 | — |
| 2022-06-09 | -50.25 | $20.00 | — |
| 2022-06-08 | -50.25 | $20.00 | 116 |
| 2022-06-07 | -95.75 | $19.12 | — |
| 2022-06-06 | -97.05 | $19.12 | — |
| 2022-06-03 | -97.05 | $19.12 | — |
| 2022-06-02 | -97.05 | $19.12 | — |
| 2022-06-01 | -97.05 | $19.12 | — |
| 2022-05-31 | -97.05 | $19.12 | 221 |
| 2022-05-27 | -86.86 | $19.50 | 416 |
| 2022-05-26 | -97.32 | $19.11 | 230 |
| 2022-05-25 | -97.32 | $19.11 | — |
| 2022-05-24 | -97.32 | $19.11 | — |
| 2022-05-23 | -97.32 | $19.11 | — |
| 2022-05-20 | -97.32 | $19.11 | — |
| 2022-05-19 | -97.32 | $19.11 | — |
| 2022-05-18 | -97.32 | $19.11 | 300 |
| 2022-05-17 | -97.32 | $19.11 | — |
| 2022-05-16 | -97.32 | $19.11 | 400 |
| 2022-05-13 | -100.00 | $19.01 | 800 |
| 2022-05-12 | -99.64 | $20.00 | 1500 |
| 2022-05-11 | -99.64 | $20.00 | 1400 |
| 2022-05-10 | -100.00 | $21.60 | 9800 |
| 2022-05-09 | 0.00 | $22.74 | 500 |
| 2022-05-06 | 0.00 | $22.74 | — |
| 2022-05-05 | 0.00 | $22.74 | — |
| 2022-05-04 | 0.00 | $22.74 | 200 |
| 2022-05-03 | 0.00 | $22.74 | — |
| 2022-05-02 | 0.00 | $22.74 | 900 |
| 2022-04-29 | -100.00 | $21.90 | 337 |
| 2022-04-28 | -78.33 | $22.13 | — |
| 2022-04-27 | -78.33 | $22.13 | 600 |
| 2022-04-26 | -100.00 | $22.00 | 6444 |
| 2022-04-25 | -81.82 | $22.20 | — |
| 2022-04-22 | -81.82 | $22.20 | — |
| 2022-04-21 | -81.82 | $22.20 | 1400 |
| 2022-04-20 | -100.00 | $22.10 | — |
| 2022-04-19 | -100.00 | $22.10 | — |
| 2022-04-18 | -100.00 | $22.10 | 300 |
| 2022-04-14 | -100.00 | $22.10 | — |
| 2022-04-13 | -100.00 | $22.10 | — |
| 2022-04-12 | -100.00 | $22.10 | 2300 |
| 2022-04-11 | -100.00 | $22.15 | — |
| 2022-04-08 | -100.00 | $22.15 | 800 |
| 2022-04-07 | -100.00 | $22.16 | 2000 |
| 2022-04-06 | -92.86 | $22.52 | — |
| 2022-04-05 | -92.86 | $22.52 | 100 |
| 2022-04-04 | -48.65 | $22.60 | — |
| 2022-04-01 | -48.65 | $22.60 | — |
| 2022-03-31 | -48.65 | $22.60 | 400 |
| 2022-03-30 | -48.65 | $22.60 | — |
| 2022-03-29 | -48.65 | $22.60 | 602 |
| 2022-03-28 | -35.14 | $22.65 | — |
| 2022-03-25 | -35.14 | $22.65 | 300 |
| 2022-03-24 | -59.32 | $22.65 | — |
| 2022-03-23 | -41.67 | $22.65 | — |
| 2022-03-22 | -41.67 | $22.65 | 1800 |
| 2022-03-21 | -63.16 | $22.65 | — |
| 2022-03-18 | -63.16 | $22.65 | 2600 |
| 2022-03-17 | -59.40 | $22.70 | — |
| 2022-03-16 | -59.40 | $22.70 | 200 |
| 2022-03-15 | -66.92 | $22.60 | 2000 |
| 2022-03-14 | -66.92 | $22.60 | 400 |
| 2022-03-11 | -66.92 | $22.60 | 2300 |
| 2022-03-10 | -74.44 | $22.50 | — |
| 2022-03-09 | -74.44 | $22.50 | — |
| 2022-03-08 | -74.44 | $22.50 | 3220 |
| 2022-03-07 | -63.16 | $22.65 | 400 |
| 2022-03-04 | -62.41 | $22.66 | — |
| 2022-03-03 | -62.41 | $22.66 | — |
| 2022-03-02 | -62.41 | $22.66 | 100 |
| 2022-03-01 | -54.01 | $22.75 | — |
| 2022-02-28 | -52.86 | $22.75 | 6000 |
| 2022-02-25 | -32.89 | $23.00 | 300 |
| 2022-02-24 | -89.26 | $22.16 | 200 |
| 2022-02-23 | -53.69 | $22.69 | 3400 |
| 2022-02-22 | -30.20 | $23.04 | 410 |
| 2022-02-18 | -55.70 | $22.66 | — |
| 2022-02-17 | -55.70 | $22.66 | 503 |
| 2022-02-16 | 0.00 | $23.49 | 5625 |
| 2022-02-15 | -41.33 | $22.44 | 2100 |
| 2022-02-14 | -20.00 | $22.60 | 101 |
| 2022-02-11 | -58.67 | $22.31 | 1000 |
| 2022-02-10 | -66.67 | $22.25 | 2600 |
| 2022-02-09 | -52.00 | $22.36 | 200 |
| 2022-02-08 | -64.10 | $22.25 | — |
| 2022-02-07 | -58.82 | $22.25 | 100 |
| 2022-02-04 | -43.53 | $22.38 | 3800 |
| 2022-02-03 | -29.41 | $22.35 | 1000 |
| 2022-02-02 | -24.58 | $22.31 | 6400 |
| 2022-02-01 | -26.77 | $22.22 | 9700 |
| 2022-01-31 | -32.20 | $22.09 | 3200 |
| 2022-01-28 | -28.57 | $22.13 | 24600 |
| 2022-01-27 | -24.42 | $22.22 | 15500 |
| 2022-01-26 | -11.06 | $22.51 | 200 |
| 2022-01-25 | -11.36 | $22.50 | 8000 |
| 2022-01-24 | -10.45 | $22.52 | — |
| 2022-01-21 | -10.45 | $22.52 | 401 |
| 2022-01-20 | -10.62 | $22.51 | 2100 |
| 2022-01-19 | -0.86 | $22.58 | — |
| 2022-01-18 | -0.84 | $22.58 | 400 |
| 2022-01-14 | 0.00 | $22.55 | 2430 |
| 2022-01-13 | -2.13 | $22.45 | 5824 |
| 2022-01-12 | -3.91 | $22.36 | 600 |
| 2022-01-11 | -19.57 | $22.00 | 9200 |
| 2022-01-10 | -9.13 | $22.24 | 10739 |
| 2022-01-07 | -17.06 | $22.02 | 500 |
| 2022-01-06 | -7.01 | $21.39 | 1000 |
| 2022-01-05 | 0.00 | $21.14 | 10730 |
| 2022-01-04 | 0.00 | $20.98 | 1400 |
| 2022-01-03 | -15.38 | $20.70 | 200 |
| 2021-12-31 | -28.57 | $20.58 | 2600 |
| 2021-12-30 | -19.78 | $20.66 | 200 |
| 2021-12-29 | -10.99 | $20.74 | 200 |
| 2021-12-28 | -15.60 | $20.67 | 4532 |
| 2021-12-27 | -26.61 | $20.55 | 9100 |
| 2021-12-23 | -5.33 | $20.75 | 3700 |
| 2021-12-22 | -0.60 | $20.82 | 5300 |
| 2021-12-21 | 0.00 | $20.66 | 2745 |
| 2021-12-20 | -10.08 | $20.31 | 5200 |
| 2021-12-17 | -19.23 | $20.20 | 6900 |
| 2021-12-16 | -23.08 | $20.15 | 3004 |
| 2021-12-15 | -3.85 | $20.40 | 12600 |
| 2021-12-14 | -2.31 | $20.42 | 500 |
| 2021-12-13 | -7.69 | $20.35 | 500 |
| 2021-12-10 | -4.62 | $20.39 | 23200 |
| 2021-12-09 | -15.38 | $20.25 | — |
| 2021-12-08 | -15.38 | $20.25 | — |
| 2021-12-07 | -15.38 | $20.25 | — |
| 2021-12-06 | -15.38 | $20.25 | 100 |
| 2021-12-03 | -15.38 | $20.25 | — |
| 2021-12-02 | -21.43 | $20.25 | — |
| 2021-12-01 | -21.43 | $20.25 | 2600 |
| 2021-11-30 | -61.04 | $19.75 | 11313 |
| 2021-11-29 | -44.81 | $20.00 | 4200 |
| 2021-11-26 | -100.00 | $19.15 | 1422 |
| 2021-11-24 | -71.67 | $20.26 | — |
| 2021-11-23 | -75.36 | $20.26 | 300 |
| 2021-11-22 | -63.77 | $20.34 | 1500 |
| 2021-11-19 | -53.62 | $20.41 | 2500 |
| 2021-11-18 | -66.67 | $20.32 | 407 |
| 2021-11-17 | -47.83 | $20.45 | 7900 |
| 2021-11-16 | -65.22 | $20.33 | 500 |
| 2021-11-15 | -62.50 | $20.28 | — |
| 2021-11-12 | -58.82 | $20.28 | 400 |
| 2021-11-11 | -68.24 | $20.20 | 4300 |
| 2021-11-10 | -68.24 | $20.20 | 2300 |
| 2021-11-09 | -45.88 | $20.39 | 400 |
| 2021-11-08 | -74.12 | $20.15 | — |
| 2021-11-05 | -74.12 | $20.15 | 5100 |
| 2021-11-04 | -24.73 | $20.55 | — |
| 2021-11-03 | -24.21 | $20.55 | — |
| 2021-11-02 | -24.21 | $20.55 | 900 |
| 2021-11-01 | -64.21 | $20.17 | 2400 |
| 2021-10-29 | -36.84 | $20.43 | — |
| 2021-10-28 | -36.84 | $20.43 | 2500 |
| 2021-10-27 | 0.00 | $20.78 | 2639 |
| 2021-10-26 | 0.00 | $20.25 | — |
| 2021-10-25 | 0.00 | $20.25 | 313 |
| 2021-10-22 | 0.00 | $20.10 | — |
| 2021-10-21 | 0.00 | $20.10 | — |
| 2021-10-20 | 0.00 | $20.10 | 200 |
| 2021-10-19 | 0.00 | $20.05 | 500 |
| 2021-10-18 | -22.64 | $19.93 | — |
| 2021-10-15 | -22.64 | $19.93 | 625 |
| 2021-10-14 | 0.00 | $20.05 | — |
| 2021-10-13 | 0.00 | $20.05 | — |
| 2021-10-12 | 0.00 | $20.05 | 2700 |
| 2021-10-11 | -4.00 | $20.00 | 900 |
| 2021-10-08 | -22.45 | $19.90 | 400 |
| 2021-10-07 | -36.73 | $19.83 | 200 |
| 2021-10-06 | -36.73 | $19.83 | 300 |
| 2021-10-05 | -22.45 | $19.90 | 100 |
| 2021-10-04 | -28.30 | $19.90 | 1300 |
| 2021-10-01 | -17.24 | $20.00 | 100 |
| 2021-09-30 | -17.24 | $20.00 | — |
| 2021-09-29 | -17.24 | $20.00 | 7904 |
| 2021-09-28 | -46.55 | $19.83 | 1200 |
| 2021-09-27 | -17.24 | $20.00 | — |
| 2021-09-24 | -17.24 | $20.00 | 1424 |
| 2021-09-23 | -58.62 | $19.76 | 600 |
| 2021-09-22 | -79.31 | $19.64 | 3700 |
| 2021-09-21 | -80.00 | $19.70 | — |
| 2021-09-20 | -80.00 | $19.70 | — |
| 2021-09-17 | -80.00 | $19.70 | 1003 |
| 2021-09-16 | -88.00 | $19.66 | 400 |
| 2021-09-15 | -98.00 | $19.61 | 102 |
| 2021-09-14 | -100.00 | $19.60 | 200 |
| 2021-09-13 | -100.00 | $19.75 | 100 |
| 2021-09-10 | -100.00 | $19.90 | 1000 |
| 2021-09-09 | -100.00 | $19.90 | 800 |
| 2021-09-08 | -89.04 | $19.98 | 1300 |
| 2021-09-07 | -91.43 | $19.99 | 1900 |
| 2021-09-03 | -85.71 | $20.03 | 2700 |
| 2021-09-02 | -80.00 | $20.07 | 500 |
| 2021-09-01 | -82.86 | $20.05 | 400 |
| 2021-08-31 | -87.14 | $20.02 | 100 |
| 2021-08-30 | -90.00 | $20.00 | — |
| 2021-08-27 | -90.28 | $20.00 | — |
| 2021-08-26 | -90.28 | $20.00 | — |
| 2021-08-25 | -91.25 | $20.00 | 3700 |
| 2021-08-24 | -98.75 | $19.94 | 700 |
| 2021-08-23 | -97.50 | $19.95 | 1300 |
| 2021-08-20 | -87.25 | $20.06 | 100 |
| 2021-08-19 | -93.14 | $20.00 | — |
| 2021-08-18 | -93.14 | $20.00 | 500 |
| 2021-08-17 | -100.00 | $19.93 | — |
| 2021-08-16 | -100.00 | $19.93 | 2100 |
| 2021-08-13 | -75.93 | $20.21 | — |
| 2021-08-12 | -75.93 | $20.21 | — |
| 2021-08-11 | -75.93 | $20.21 | 6821 |
| 2021-08-10 | -85.19 | $20.11 | 1500 |
| 2021-08-09 | -100.00 | $19.95 | 500 |
| 2021-08-06 | -100.00 | $19.95 | — |
| 2021-08-05 | -100.00 | $19.95 | 800 |
| 2021-08-04 | -100.00 | $20.01 | 2301 |
| 2021-08-03 | -100.00 | $20.50 | 900 |
| 2021-08-02 | -95.19 | $20.60 | 400 |
| 2021-07-30 | -94.23 | $20.61 | 100 |
| 2021-07-29 | -92.31 | $20.65 | 300 |
| 2021-07-28 | -96.79 | $20.65 | — |
| 2021-07-27 | -96.79 | $20.65 | 400 |
| 2021-07-26 | -90.38 | $20.85 | 200 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
41.14
2026-07-23
Close Price
$32.50
Vol: 4800Average Directional Index - Detailed Analysis
Minimum
10.74
Average
28.67
Maximum
63.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 41.14 | $32.50 | 4800 |
| 2026-07-22 | 41.61 | $32.50 | 8800 |
| 2026-07-21 | 42.51 | $32.40 | 11400 |
| 2026-07-20 | 43.24 | $32.05 | 10200 |
| 2026-07-17 | 43.20 | $32.05 | 16800 |
| 2026-07-16 | 43.15 | $32.40 | 5200 |
| 2026-07-15 | 43.51 | $32.49 | 5085 |
| 2026-07-14 | 44.01 | $32.49 | 5300 |
| 2026-07-13 | 44.53 | $31.95 | 900 |
| 2026-07-10 | 43.62 | $31.95 | 400 |
| 2026-07-09 | 42.66 | $31.95 | 400 |
| 2026-07-08 | 41.66 | $31.95 | 400 |
| 2026-07-07 | 40.60 | $31.95 | 905 |
| 2026-07-06 | 39.48 | $32.00 | 100 |
| 2026-07-02 | 38.70 | $32.00 | 100 |
| 2026-07-01 | 37.88 | $32.00 | 100 |
| 2026-06-30 | 37.01 | $32.00 | 100 |
| 2026-06-29 | 36.10 | $32.00 | 100 |
| 2026-06-26 | 35.14 | $32.00 | 321 |
| 2026-06-25 | 34.12 | $32.09 | 100 |
| 2026-06-24 | 33.58 | $32.09 | 100 |
| 2026-06-23 | 33.01 | $32.09 | 400 |
| 2026-06-22 | 32.41 | $32.13 | 4500 |
| 2026-06-18 | 32.58 | $32.13 | 4500 |
| 2026-06-17 | 32.77 | $32.13 | 4700 |
| 2026-06-16 | 32.96 | $31.80 | 5600 |
| 2026-06-15 | 32.43 | $31.79 | 200 |
| 2026-06-12 | 31.87 | $31.89 | 100 |
| 2026-06-11 | 31.37 | $31.89 | 103 |
| 2026-06-10 | 30.85 | $31.90 | — |
| 2026-06-09 | 30.31 | $31.90 | 7000 |
| 2026-06-08 | 29.74 | $31.94 | 100 |
| 2026-06-05 | 29.17 | $31.94 | 929 |
| 2026-06-04 | 28.57 | $31.95 | — |
| 2026-06-03 | 28.53 | $31.95 | 700 |
| 2026-06-02 | 28.48 | $31.95 | 700 |
| 2026-06-01 | 28.44 | $31.95 | 700 |
| 2026-05-29 | 28.39 | $31.99 | 716 |
| 2026-05-28 | 28.34 | $32.15 | 2 |
| 2026-05-27 | 29.21 | $32.15 | 1926 |
| 2026-05-26 | 30.12 | $32.19 | 5 |
| 2026-05-22 | 31.51 | $32.19 | 200 |
| 2026-05-21 | 32.97 | $32.25 | 200 |
| 2026-05-20 | 34.29 | $32.45 | 800 |
| 2026-05-19 | 35.69 | $32.60 | 60 |
| 2026-05-18 | 36.23 | $32.60 | 60 |
| 2026-05-15 | 36.79 | $32.60 | 14600 |
| 2026-05-14 | 37.39 | $32.62 | 400 |
| 2026-05-13 | 36.90 | $32.50 | 1792 |
| 2026-05-12 | 36.80 | $32.50 | 3300 |
| 2026-05-11 | 36.70 | $32.80 | 100 |
| 2026-05-08 | 35.95 | $32.80 | 100 |
| 2026-05-07 | 35.16 | $32.80 | 110 |
| 2026-05-06 | 34.33 | $32.50 | 659 |
| 2026-05-05 | 33.66 | $32.50 | 659 |
| 2026-05-04 | 32.96 | $32.50 | — |
| 2026-05-01 | 32.22 | $32.50 | 700 |
| 2026-04-30 | 31.45 | $32.80 | 219 |
| 2026-04-29 | 30.08 | $32.74 | 200 |
| 2026-04-28 | 29.09 | $32.25 | 3640 |
| 2026-04-27 | 28.42 | $32.03 | 200 |
| 2026-04-24 | 27.92 | $32.03 | 200 |
| 2026-04-23 | 27.39 | $32.03 | 200 |
| 2026-04-22 | 26.84 | $32.03 | 200 |
| 2026-04-21 | 26.25 | $32.03 | 700 |
| 2026-04-20 | 25.64 | $32.02 | 4900 |
| 2026-04-17 | 24.99 | $32.49 | 610 |
| 2026-04-16 | 25.07 | $32.00 | 940 |
| 2026-04-15 | 25.69 | $32.02 | 1000 |
| 2026-04-14 | 25.61 | $32.02 | 1100 |
| 2026-04-13 | 25.52 | $31.95 | 11137 |
| 2026-04-10 | 25.44 | $31.57 | 11 |
| 2026-04-09 | 25.86 | $31.57 | 700 |
| 2026-04-08 | 26.31 | $31.69 | 5524 |
| 2026-04-07 | 27.08 | $31.67 | 2100 |
| 2026-04-06 | 27.19 | $31.50 | 509 |
| 2026-04-02 | 27.61 | $31.13 | 1200 |
| 2026-04-01 | 28.59 | $30.65 | 1533 |
| 2026-03-31 | 30.00 | $30.49 | 301 |
| 2026-03-30 | 30.86 | $30.80 | 100 |
| 2026-03-27 | 32.10 | $30.80 | 105 |
| 2026-03-26 | 33.41 | $30.80 | 403 |
| 2026-03-25 | 34.79 | $30.00 | 601 |
| 2026-03-24 | 34.66 | $30.00 | 1694 |
| 2026-03-23 | 34.52 | $30.00 | 1800 |
| 2026-03-20 | 34.37 | $30.00 | 100 |
| 2026-03-19 | 35.26 | $30.00 | — |
| 2026-03-18 | 36.19 | $30.00 | 100 |
| 2026-03-17 | 37.18 | $30.00 | 200 |
| 2026-03-16 | 38.21 | $29.99 | 2049 |
| 2026-03-13 | 39.27 | $29.75 | 600 |
| 2026-03-12 | 39.53 | $29.50 | 1600 |
| 2026-03-11 | 38.71 | $29.50 | 1600 |
| 2026-03-10 | 37.83 | $29.50 | 1600 |
| 2026-03-09 | 36.91 | $29.50 | 1600 |
| 2026-03-06 | 35.95 | $29.50 | 1600 |
| 2026-03-05 | 34.93 | $29.50 | 1600 |
| 2026-03-04 | 33.86 | $29.50 | 7800 |
| 2026-03-03 | 32.73 | $29.50 | 7300 |
| 2026-03-02 | 31.54 | $29.64 | 100 |
| 2026-02-27 | 30.96 | $29.64 | 300 |
| 2026-02-26 | 30.34 | $29.50 | 6300 |
| 2026-02-25 | 29.66 | $29.50 | 1000 |
| 2026-02-24 | 29.61 | $29.50 | 1000 |
| 2026-02-23 | 29.55 | $29.50 | 1000 |
| 2026-02-20 | 29.50 | $29.50 | — |
| 2026-02-19 | 29.44 | $29.50 | — |
| 2026-02-18 | 29.38 | $29.50 | — |
| 2026-02-17 | 29.31 | $29.50 | — |
| 2026-02-13 | 29.24 | $29.50 | — |
| 2026-02-12 | 29.17 | $29.50 | — |
| 2026-02-11 | 29.09 | $29.50 | 310 |
| 2026-02-10 | 29.01 | $29.59 | 2200 |
| 2026-02-09 | 28.93 | $29.59 | 210 |
| 2026-02-06 | 29.01 | $29.20 | 33800 |
| 2026-02-05 | 28.62 | $29.40 | 300 |
| 2026-02-04 | 28.56 | $29.40 | 6900 |
| 2026-02-03 | 28.51 | $29.54 | 1283 |
| 2026-02-02 | 29.13 | $29.54 | 1611 |
| 2026-01-30 | 29.78 | $29.45 | — |
| 2026-01-29 | 31.01 | $29.45 | 600 |
| 2026-01-28 | 32.30 | $29.49 | 3200 |
| 2026-01-27 | 33.45 | $29.49 | 6900 |
| 2026-01-26 | 34.66 | $29.50 | 1701 |
| 2026-01-23 | 33.96 | $29.40 | 200 |
| 2026-01-22 | 33.35 | $29.25 | 205 |
| 2026-01-21 | 32.94 | $29.25 | 600 |
| 2026-01-20 | 32.50 | $29.10 | 500 |
| 2026-01-16 | 32.27 | $29.10 | 2004 |
| 2026-01-15 | 32.03 | $28.80 | 400 |
| 2026-01-14 | 32.29 | $28.62 | 936 |
| 2026-01-13 | 32.93 | $28.62 | 1100 |
| 2026-01-12 | 33.60 | $28.60 | 2 |
| 2026-01-09 | 34.36 | $28.60 | 266 |
| 2026-01-08 | 35.15 | $28.60 | 266 |
| 2026-01-07 | 35.99 | $28.60 | 300 |
| 2026-01-06 | 36.86 | $28.52 | 400 |
| 2026-01-05 | 37.79 | $28.50 | 166 |
| 2026-01-02 | 39.31 | $28.50 | 166 |
| 2025-12-31 | 40.91 | $28.50 | 166 |
| 2025-12-30 | 42.59 | $28.50 | 166 |
| 2025-12-29 | 44.36 | $28.50 | 166 |
| 2025-12-26 | 46.22 | $28.50 | 200 |
| 2025-12-24 | 48.18 | $28.50 | — |
| 2025-12-23 | 50.25 | $28.50 | 530 |
| 2025-12-22 | 52.42 | $28.50 | 530 |
| 2025-12-19 | 54.71 | $28.50 | 600 |
| 2025-12-18 | 57.12 | $29.45 | 66 |
| 2025-12-17 | 56.12 | $29.45 | 66 |
| 2025-12-16 | 55.07 | $29.45 | 66 |
| 2025-12-15 | 53.96 | $29.45 | — |
| 2025-12-12 | 52.80 | $29.45 | 66 |
| 2025-12-11 | 51.57 | $29.45 | — |
| 2025-12-10 | 50.28 | $29.45 | 200 |
| 2025-12-09 | 48.92 | $29.45 | — |
| 2025-12-08 | 47.49 | $29.45 | 203 |
| 2025-12-05 | 45.99 | $29.45 | 30 |
| 2025-12-04 | 44.40 | $29.45 | 110 |
| 2025-12-03 | 42.73 | $28.75 | 102 |
| 2025-12-02 | 41.22 | $28.75 | 30542 |
| 2025-12-01 | 39.64 | $27.85 | 2 |
| 2025-11-28 | 39.24 | $27.85 | 2 |
| 2025-11-26 | 38.81 | $27.85 | 29 |
| 2025-11-25 | 38.37 | $27.85 | 2626 |
| 2025-11-24 | 37.90 | $27.71 | 11 |
| 2025-11-21 | 37.76 | $27.71 | 2018 |
| 2025-11-20 | 37.60 | $27.61 | 2200 |
| 2025-11-19 | 37.57 | $27.59 | 100 |
| 2025-11-18 | 37.56 | $27.50 | 100 |
| 2025-11-17 | 37.66 | $27.50 | 100 |
| 2025-11-14 | 37.76 | $27.50 | 100 |
| 2025-11-13 | 37.87 | $27.50 | 2200 |
| 2025-11-12 | 37.99 | $27.50 | 2203 |
| 2025-11-11 | 38.11 | $27.39 | 3300 |
| 2025-11-10 | 38.24 | $27.25 | 689 |
| 2025-11-07 | 38.72 | $27.25 | 689 |
| 2025-11-06 | 39.24 | $27.25 | 700 |
| 2025-11-05 | 39.78 | $27.25 | 504 |
| 2025-11-04 | 40.35 | $27.25 | 504 |
| 2025-11-03 | 40.95 | $27.25 | 1004 |
| 2025-10-31 | 41.59 | $27.50 | 600 |
| 2025-10-30 | 41.58 | $27.50 | 1300 |
| 2025-10-29 | 41.56 | $26.73 | 100 |
| 2025-10-28 | 42.19 | $26.73 | — |
| 2025-10-27 | 42.86 | $26.73 | 401 |
| 2025-10-24 | 43.55 | $26.85 | 1600 |
| 2025-10-23 | 44.29 | $26.99 | — |
| 2025-10-22 | 44.35 | $26.72 | 400 |
| 2025-10-21 | 44.50 | $26.99 | — |
| 2025-10-20 | 44.17 | $26.99 | 300 |
| 2025-10-17 | 43.82 | $27.03 | — |
| 2025-10-16 | 44.16 | $27.03 | 1000 |
| 2025-10-15 | 44.51 | $27.03 | 1000 |
| 2025-10-14 | 44.89 | $27.75 | — |
| 2025-10-13 | 43.78 | $27.75 | 8100 |
| 2025-10-10 | 42.61 | $27.15 | 4430 |
| 2025-10-09 | 41.72 | $27.50 | 47100 |
| 2025-10-08 | 40.78 | $26.52 | — |
| 2025-10-07 | 40.58 | $26.52 | 2500 |
| 2025-10-06 | 40.37 | $26.95 | — |
| 2025-10-03 | 38.83 | $26.95 | 500 |
| 2025-10-02 | 37.21 | $26.52 | — |
| 2025-10-01 | 35.80 | $26.52 | 5200 |
| 2025-09-30 | 34.32 | $26.30 | — |
| 2025-09-29 | 32.93 | $26.30 | — |
| 2025-09-26 | 31.48 | $26.30 | — |
| 2025-09-25 | 29.95 | $26.30 | — |
| 2025-09-24 | 28.33 | $26.30 | 100 |
| 2025-09-23 | 26.63 | $26.25 | 2400 |
| 2025-09-22 | 24.85 | $26.15 | 900 |
| 2025-09-19 | 23.09 | $25.00 | 1100 |
| 2025-09-18 | 22.51 | $25.00 | 200 |
| 2025-09-17 | 21.90 | $25.00 | 1000 |
| 2025-09-16 | 21.26 | $24.75 | — |
| 2025-09-15 | 21.00 | $24.75 | 100 |
| 2025-09-12 | 20.73 | $24.65 | 200 |
| 2025-09-11 | 20.61 | $24.60 | — |
| 2025-09-10 | 20.58 | $24.60 | 300 |
| 2025-09-09 | 20.55 | $24.75 | 2000 |
| 2025-09-08 | 20.11 | $24.38 | 2600 |
| 2025-09-05 | 20.30 | $24.38 | 200 |
| 2025-09-04 | 20.49 | $24.38 | — |
| 2025-09-03 | 20.72 | $24.38 | 200 |
| 2025-09-02 | 20.96 | $24.38 | 310 |
| 2025-08-29 | 21.23 | $24.47 | 200 |
| 2025-08-28 | 22.17 | $24.38 | — |
| 2025-08-27 | 22.94 | $24.38 | — |
| 2025-08-26 | 23.75 | $24.38 | 2700 |
| 2025-08-25 | 24.60 | $24.60 | — |
| 2025-08-22 | 24.52 | $24.60 | 300 |
| 2025-08-21 | 24.42 | $24.60 | 400 |
| 2025-08-20 | 24.33 | $24.60 | 200 |
| 2025-08-19 | 24.60 | $24.60 | 200 |
| 2025-08-18 | 24.89 | $24.60 | — |
| 2025-08-15 | 25.19 | $24.60 | — |
| 2025-08-14 | 25.51 | $24.60 | — |
| 2025-08-13 | 25.85 | $24.60 | 200 |
| 2025-08-12 | 26.20 | $24.90 | — |
| 2025-08-11 | 27.01 | $24.90 | — |
| 2025-08-08 | 27.86 | $24.90 | 400 |
| 2025-08-07 | 28.75 | $24.96 | — |
| 2025-08-06 | 29.92 | $24.96 | — |
| 2025-08-05 | 31.15 | $24.96 | 740 |
| 2025-08-04 | 32.45 | $25.00 | — |
| 2025-08-01 | 31.76 | $25.00 | 15800 |
| 2025-07-31 | 31.03 | $24.40 | 300 |
| 2025-07-30 | 31.07 | $24.32 | 2300 |
| 2025-07-29 | 30.70 | $24.32 | — |
| 2025-07-28 | 30.57 | $24.32 | — |
| 2025-07-25 | 30.44 | $24.32 | — |
| 2025-07-24 | 30.30 | $24.32 | — |
| 2025-07-23 | 30.15 | $24.32 | 500 |
| 2025-07-22 | 29.99 | $24.50 | — |
| 2025-07-21 | 29.31 | $24.50 | — |
| 2025-07-18 | 28.60 | $24.50 | — |
| 2025-07-17 | 27.85 | $24.50 | 102 |
| 2025-07-16 | 27.06 | $24.50 | 6447 |
| 2025-07-15 | 26.23 | $24.20 | 4500 |
| 2025-07-14 | 25.66 | $23.60 | 300 |
| 2025-07-11 | 25.65 | $23.50 | 300 |
| 2025-07-10 | 26.04 | $23.01 | — |
| 2025-07-09 | 27.37 | $23.01 | 3700 |
| 2025-07-08 | 28.76 | $23.05 | 5200 |
| 2025-07-07 | 30.23 | $23.00 | — |
| 2025-07-03 | 31.67 | $23.00 | — |
| 2025-07-02 | 33.18 | $23.00 | 24200 |
| 2025-07-01 | 34.77 | $22.52 | 11300 |
| 2025-06-30 | 36.44 | $22.25 | 200 |
| 2025-06-27 | 36.35 | $22.25 | — |
| 2025-06-26 | 36.32 | $22.25 | 4444 |
| 2025-06-25 | 36.28 | $22.25 | — |
| 2025-06-24 | 36.25 | $22.25 | 1712 |
| 2025-06-23 | 36.21 | $22.25 | — |
| 2025-06-20 | 36.18 | $22.25 | 522 |
| 2025-06-18 | 36.14 | $22.25 | — |
| 2025-06-17 | 36.39 | $22.25 | 100 |
| 2025-06-16 | 36.66 | $22.25 | 3200 |
| 2025-06-13 | 36.94 | $22.25 | 200 |
| 2025-06-12 | 37.53 | $22.25 | 100 |
| 2025-06-11 | 38.16 | $22.25 | 100 |
| 2025-06-10 | 38.82 | $22.38 | 100 |
| 2025-06-09 | 39.66 | $22.38 | 600 |
| 2025-06-06 | 40.55 | $22.30 | 300 |
| 2025-06-05 | 41.65 | $22.49 | — |
| 2025-06-04 | 43.22 | $22.49 | 101 |
| 2025-06-03 | 44.88 | $22.49 | 100 |
| 2025-06-02 | 46.63 | $22.49 | 400 |
| 2025-05-30 | 48.46 | $22.00 | 709 |
| 2025-05-29 | 49.63 | $22.00 | 1000 |
| 2025-05-28 | 50.86 | $21.78 | — |
| 2025-05-27 | 51.79 | $21.78 | 77100 |
| 2025-05-23 | 52.76 | $21.22 | 800 |
| 2025-05-22 | 52.76 | $21.30 | — |
| 2025-05-21 | 52.81 | $21.30 | — |
| 2025-05-20 | 52.86 | $21.30 | 400 |
| 2025-05-19 | 52.92 | $21.20 | 1700 |
| 2025-05-16 | 52.97 | $21.55 | — |
| 2025-05-15 | 53.23 | $21.55 | 17200 |
| 2025-05-14 | 53.50 | $22.00 | 1019 |
| 2025-05-13 | 54.81 | $22.00 | 100 |
| 2025-05-12 | 56.18 | $22.00 | 907 |
| 2025-05-09 | 57.62 | $21.60 | 800 |
| 2025-05-08 | 58.43 | $21.46 | 1110 |
| 2025-05-07 | 59.06 | $21.58 | 100 |
| 2025-05-06 | 59.96 | $21.58 | — |
| 2025-05-05 | 60.91 | $21.58 | 300 |
| 2025-05-02 | 61.91 | $21.00 | — |
| 2025-05-01 | 61.84 | $21.00 | 500 |
| 2025-04-30 | 61.76 | $21.56 | 400 |
| 2025-04-29 | 61.96 | $21.00 | 15300 |
| 2025-04-28 | 62.17 | $21.58 | 3518 |
| 2025-04-25 | 62.53 | $21.63 | 100 |
| 2025-04-24 | 63.28 | $21.00 | 1446 |
| 2025-04-23 | 62.97 | $21.00 | 200 |
| 2025-04-22 | 62.18 | $21.00 | 19600 |
| 2025-04-21 | 61.34 | $21.25 | 1500 |
| 2025-04-17 | 60.55 | $21.07 | 300 |
| 2025-04-16 | 59.22 | $21.64 | 1100 |
| 2025-04-15 | 57.92 | $21.65 | — |
| 2025-04-14 | 56.59 | $21.65 | — |
| 2025-04-11 | 55.20 | $21.65 | 7325 |
| 2025-04-10 | 53.73 | $21.75 | 1143 |
| 2025-04-09 | 52.71 | $22.05 | — |
| 2025-04-08 | 51.84 | $22.05 | — |
| 2025-04-07 | 50.93 | $22.05 | — |
| 2025-04-04 | 49.96 | $22.05 | 100 |
| 2025-04-03 | 48.95 | $22.10 | 3100 |
| 2025-04-02 | 47.88 | $22.14 | 347 |
| 2025-04-01 | 46.82 | $22.14 | — |
| 2025-03-31 | 45.70 | $22.14 | — |
| 2025-03-28 | 44.51 | $22.14 | 1106 |
| 2025-03-27 | 43.27 | $22.00 | 1131 |
| 2025-03-26 | 41.55 | $22.00 | — |
| 2025-03-25 | 39.85 | $22.00 | 100 |
| 2025-03-24 | 38.07 | $22.00 | 500 |
| 2025-03-21 | 36.18 | $22.14 | 100 |
| 2025-03-20 | 34.43 | $22.14 | 100 |
| 2025-03-19 | 32.58 | $22.14 | 8600 |
| 2025-03-18 | 30.64 | $22.14 | 100 |
| 2025-03-17 | 30.22 | $22.18 | 100 |
| 2025-03-14 | 29.84 | $22.18 | 101 |
| 2025-03-13 | 29.45 | $22.19 | 600 |
| 2025-03-12 | 29.03 | $22.13 | 400 |
| 2025-03-11 | 28.38 | $22.00 | 11100 |
| 2025-03-10 | 27.69 | $22.25 | — |
| 2025-03-07 | 28.45 | $22.25 | — |
| 2025-03-06 | 29.24 | $22.25 | — |
| 2025-03-05 | 30.08 | $22.25 | 2700 |
| 2025-03-04 | 30.96 | $22.30 | 126 |
| 2025-03-03 | 31.67 | $22.49 | — |
| 2025-02-28 | 31.47 | $22.49 | — |
| 2025-02-27 | 31.25 | $22.49 | — |
| 2025-02-26 | 31.03 | $22.49 | — |
| 2025-02-25 | 30.79 | $22.49 | 200 |
| 2025-02-24 | 30.54 | $22.48 | — |
| 2025-02-21 | 29.36 | $22.48 | — |
| 2025-02-20 | 28.13 | $22.48 | — |
| 2025-02-19 | 26.83 | $22.48 | — |
| 2025-02-18 | 25.47 | $22.48 | — |
| 2025-02-14 | 24.03 | $22.48 | 400 |
| 2025-02-13 | 22.52 | $22.50 | 600 |
| 2025-02-12 | 20.92 | $22.26 | — |
| 2025-02-11 | 19.58 | $22.26 | 2201 |
| 2025-02-10 | 18.16 | $22.25 | 1600 |
| 2025-02-07 | 17.08 | $21.88 | 3200 |
| 2025-02-06 | 16.45 | $21.75 | 3200 |
| 2025-02-05 | 16.46 | $21.87 | — |
| 2025-02-04 | 15.92 | $21.87 | 500 |
| 2025-02-03 | 15.36 | $21.75 | — |
| 2025-01-31 | 15.10 | $21.75 | 100 |
| 2025-01-30 | 14.83 | $21.75 | 1930 |
| 2025-01-29 | 14.54 | $21.86 | 800 |
| 2025-01-28 | 14.04 | $21.60 | 100 |
| 2025-01-27 | 14.25 | $21.65 | 606 |
| 2025-01-24 | 14.48 | $21.61 | 506 |
| 2025-01-23 | 14.84 | $21.55 | 1800 |
| 2025-01-22 | 15.42 | $21.59 | 500 |
| 2025-01-21 | 15.66 | $21.60 | 400 |
| 2025-01-17 | 15.92 | $21.50 | 900 |
| 2025-01-16 | 16.19 | $21.64 | — |
| 2025-01-15 | 15.96 | $21.64 | 100 |
| 2025-01-14 | 15.73 | $21.60 | 4900 |
| 2025-01-13 | 15.57 | $21.39 | — |
| 2025-01-10 | 15.97 | $21.39 | — |
| 2025-01-08 | 16.38 | $21.39 | 1500 |
| 2025-01-07 | 16.82 | $21.50 | — |
| 2025-01-06 | 16.92 | $21.50 | 1100 |
| 2025-01-03 | 17.04 | $21.26 | — |
| 2025-01-02 | 17.64 | $21.26 | — |
| 2024-12-31 | 18.28 | $21.26 | — |
| 2024-12-30 | 18.96 | $21.26 | 400 |
| 2024-12-27 | 19.66 | $21.26 | 300 |
| 2024-12-26 | 20.41 | $21.60 | 7300 |
| 2024-12-24 | 21.41 | $21.57 | — |
| 2024-12-23 | 21.98 | $21.57 | 1000 |
| 2024-12-20 | 22.57 | $21.57 | 720 |
| 2024-12-19 | 23.20 | $21.88 | — |
| 2024-12-18 | 22.89 | $21.88 | 200 |
| 2024-12-17 | 22.56 | $21.57 | — |
| 2024-12-16 | 22.87 | $21.57 | 1100 |
| 2024-12-13 | 23.21 | $21.69 | — |
| 2024-12-12 | 23.15 | $21.69 | — |
| 2024-12-11 | 23.09 | $21.69 | — |
| 2024-12-10 | 23.03 | $21.69 | 1000 |
| 2024-12-09 | 22.96 | $21.60 | 10800 |
| 2024-12-06 | 22.95 | $21.85 | — |
| 2024-12-05 | 22.04 | $21.85 | 1000 |
| 2024-12-04 | 21.08 | $21.52 | 9600 |
| 2024-12-03 | 20.61 | $21.52 | 637 |
| 2024-12-02 | 20.12 | $21.79 | 1115 |
| 2024-11-29 | 19.60 | $21.56 | 1200 |
| 2024-11-27 | 19.46 | $21.50 | — |
| 2024-11-26 | 19.45 | $21.50 | 200 |
| 2024-11-25 | 19.43 | $21.60 | 337 |
| 2024-11-22 | 19.42 | $21.40 | 301 |
| 2024-11-21 | 19.79 | $21.00 | 900 |
| 2024-11-20 | 20.18 | $21.45 | 5000 |
| 2024-11-19 | 19.56 | $21.42 | 201 |
| 2024-11-18 | 18.72 | $22.24 | 7600 |
| 2024-11-15 | 17.57 | $21.54 | 902 |
| 2024-11-14 | 16.22 | $21.75 | 4200 |
| 2024-11-13 | 15.72 | $21.71 | 400 |
| 2024-11-12 | 15.27 | $21.66 | 500 |
| 2024-11-11 | 14.89 | $22.00 | 2300 |
| 2024-11-08 | 14.48 | $21.53 | 300 |
| 2024-11-07 | 15.22 | $21.36 | 300 |
| 2024-11-06 | 15.48 | $21.38 | 800 |
| 2024-11-05 | 15.75 | $21.35 | — |
| 2024-11-04 | 15.94 | $21.35 | — |
| 2024-11-01 | 16.13 | $21.35 | 1200 |
| 2024-10-31 | 16.34 | $21.35 | — |
| 2024-10-30 | 16.40 | $21.35 | 1900 |
| 2024-10-29 | 16.47 | $21.50 | — |
| 2024-10-28 | 16.88 | $21.50 | — |
| 2024-10-25 | 17.30 | $21.50 | 600 |
| 2024-10-24 | 17.75 | $21.35 | 403 |
| 2024-10-23 | 17.83 | $21.35 | 600 |
| 2024-10-22 | 17.92 | $21.70 | 300 |
| 2024-10-21 | 18.75 | $21.95 | — |
| 2024-10-18 | 19.18 | $21.95 | — |
| 2024-10-17 | 19.63 | $21.95 | — |
| 2024-10-16 | 20.10 | $21.95 | — |
| 2024-10-15 | 20.59 | $21.95 | — |
| 2024-10-14 | 21.12 | $21.95 | — |
| 2024-10-11 | 21.67 | $21.95 | — |
| 2024-10-10 | 22.24 | $21.95 | — |
| 2024-10-09 | 22.85 | $21.95 | 800 |
| 2024-10-08 | 23.49 | $22.24 | 2411 |
| 2024-10-07 | 23.56 | $22.50 | — |
| 2024-10-04 | 22.99 | $22.50 | — |
| 2024-10-03 | 22.40 | $22.50 | 1400 |
| 2024-10-02 | 21.78 | $22.15 | 2000 |
| 2024-10-01 | 21.56 | $22.11 | 400 |
| 2024-09-30 | 21.39 | $21.78 | — |
| 2024-09-27 | 21.69 | $21.78 | 300 |
| 2024-09-26 | 22.02 | $22.00 | 500 |
| 2024-09-25 | 22.68 | $21.32 | 330 |
| 2024-09-24 | 22.91 | $21.35 | 1100 |
| 2024-09-23 | 23.15 | $21.05 | — |
| 2024-09-20 | 22.53 | $21.05 | — |
| 2024-09-19 | 21.89 | $21.05 | 800 |
| 2024-09-18 | 21.20 | $21.02 | — |
| 2024-09-17 | 20.40 | $21.02 | 500 |
| 2024-09-16 | 19.56 | $21.00 | 200 |
| 2024-09-13 | 18.62 | $21.12 | — |
| 2024-09-12 | 17.77 | $21.12 | 1800 |
| 2024-09-11 | 16.87 | $21.50 | — |
| 2024-09-10 | 16.53 | $21.50 | — |
| 2024-09-09 | 16.16 | $21.50 | — |
| 2024-09-06 | 15.78 | $21.50 | — |
| 2024-09-05 | 15.37 | $21.50 | 5300 |
| 2024-09-04 | 14.95 | $21.31 | — |
| 2024-09-03 | 15.54 | $21.31 | — |
| 2024-08-30 | 16.16 | $21.31 | 2200 |
| 2024-08-29 | 16.81 | $21.25 | 2000 |
| 2024-08-28 | 17.39 | $21.40 | 325 |
| 2024-08-27 | 18.16 | $21.40 | 1123 |
| 2024-08-26 | 18.97 | $21.44 | — |
| 2024-08-23 | 19.37 | $21.44 | 200 |
| 2024-08-22 | 19.79 | $21.44 | 1100 |
| 2024-08-21 | 20.23 | $21.44 | 400 |
| 2024-08-20 | 20.70 | $20.51 | 1100 |
| 2024-08-19 | 21.24 | $20.51 | — |
| 2024-08-16 | 21.42 | $20.51 | — |
| 2024-08-15 | 21.61 | $20.51 | — |
| 2024-08-14 | 21.81 | $20.51 | 1300 |
| 2024-08-13 | 22.02 | $21.45 | 238 |
| 2024-08-12 | 22.60 | $21.01 | — |
| 2024-08-09 | 23.50 | $21.01 | 800 |
| 2024-08-08 | 24.46 | $21.06 | 7000 |
| 2024-08-07 | 24.52 | $21.10 | 400 |
| 2024-08-06 | 24.75 | $21.47 | — |
| 2024-08-05 | 25.76 | $21.47 | 600 |
| 2024-08-02 | 26.82 | $21.77 | 700 |
| 2024-08-01 | 27.76 | $22.00 | 2700 |
| 2024-07-31 | 28.02 | $22.00 | 3800 |
| 2024-07-30 | 28.30 | $21.84 | 100 |
| 2024-07-29 | 28.94 | $21.90 | 400 |
| 2024-07-26 | 29.61 | $21.98 | 300 |
| 2024-07-25 | 29.02 | $21.93 | 500 |
| 2024-07-24 | 28.49 | $21.60 | 1900 |
| 2024-07-23 | 27.99 | $21.74 | 100 |
| 2024-07-22 | 27.76 | $21.72 | 300 |
| 2024-07-19 | 27.52 | $21.72 | 400 |
| 2024-07-18 | 27.30 | $21.75 | 300 |
| 2024-07-17 | 26.97 | $21.52 | 1600 |
| 2024-07-16 | 26.61 | $21.88 | 1000 |
| 2024-07-15 | 26.28 | $21.70 | 1200 |
| 2024-07-12 | 26.22 | $21.62 | — |
| 2024-07-11 | 26.31 | $21.62 | 1300 |
| 2024-07-10 | 26.41 | $21.42 | 1500 |
| 2024-07-09 | 26.88 | $21.50 | — |
| 2024-07-08 | 27.15 | $21.50 | 1000 |
| 2024-07-05 | 27.43 | $21.42 | 700 |
| 2024-07-03 | 27.85 | $21.42 | 100 |
| 2024-07-02 | 28.31 | $21.41 | 500 |
| 2024-07-01 | 28.79 | $21.41 | 323 |
| 2024-06-28 | 29.38 | $21.55 | 1000 |
| 2024-06-27 | 29.67 | $21.65 | — |
| 2024-06-26 | 29.74 | $21.65 | — |
| 2024-06-25 | 29.82 | $21.65 | 300 |
| 2024-06-24 | 29.89 | $21.50 | 2000 |
| 2024-06-21 | 30.15 | $21.65 | 1100 |
| 2024-06-20 | 30.10 | $21.48 | 345 |
| 2024-06-18 | 30.22 | $21.45 | 400 |
| 2024-06-17 | 30.40 | $21.39 | — |
| 2024-06-14 | 30.67 | $21.39 | 2143 |
| 2024-06-13 | 30.95 | $21.80 | 1207 |
| 2024-06-12 | 31.25 | $21.35 | 1700 |
| 2024-06-11 | 31.56 | $21.90 | 704 |
| 2024-06-10 | 30.84 | $21.98 | 600 |
| 2024-06-07 | 30.08 | $21.24 | 1200 |
| 2024-06-06 | 29.99 | $21.20 | 600 |
| 2024-06-05 | 29.89 | $21.87 | 500 |
| 2024-06-04 | 28.10 | $22.00 | 600 |
| 2024-06-03 | 26.21 | $21.22 | 2200 |
| 2024-05-31 | 24.88 | $20.98 | 700 |
| 2024-05-30 | 23.72 | $20.35 | — |
| 2024-05-29 | 23.66 | $20.35 | 500 |
| 2024-05-28 | 23.59 | $21.10 | 1300 |
| 2024-05-24 | 23.51 | $20.35 | 1500 |
| 2024-05-23 | 23.44 | $20.43 | 300 |
| 2024-05-22 | 24.38 | $20.38 | 1545 |
| 2024-05-21 | 25.19 | $20.36 | 1033 |
| 2024-05-20 | 25.95 | $20.36 | 830 |
| 2024-05-17 | 26.76 | $20.29 | 200 |
| 2024-05-16 | 27.36 | $20.35 | 100 |
| 2024-05-15 | 28.15 | $20.48 | 2500 |
| 2024-05-14 | 28.98 | $20.20 | 200 |
| 2024-05-13 | 28.74 | $20.22 | 342 |
| 2024-05-10 | 28.54 | $20.17 | 100 |
| 2024-05-09 | 28.11 | $20.17 | — |
| 2024-05-08 | 27.66 | $20.17 | 500 |
| 2024-05-07 | 27.18 | $20.25 | — |
| 2024-05-06 | 26.82 | $20.25 | 1216 |
| 2024-05-03 | 26.45 | $20.40 | 500 |
| 2024-05-02 | 26.35 | $21.16 | — |
| 2024-05-01 | 26.72 | $21.16 | — |
| 2024-04-30 | 27.11 | $21.16 | — |
| 2024-04-29 | 27.51 | $21.16 | — |
| 2024-04-26 | 27.94 | $21.16 | — |
| 2024-04-25 | 28.40 | $21.16 | — |
| 2024-04-24 | 28.87 | $21.16 | — |
| 2024-04-23 | 29.37 | $21.16 | 600 |
| 2024-04-22 | 29.90 | $20.50 | — |
| 2024-04-19 | 29.84 | $20.50 | — |
| 2024-04-18 | 29.79 | $20.50 | — |
| 2024-04-17 | 29.72 | $20.50 | — |
| 2024-04-16 | 29.66 | $20.50 | — |
| 2024-04-15 | 29.59 | $20.50 | — |
| 2024-04-12 | 29.52 | $20.50 | 8500 |
| 2024-04-11 | 29.44 | $20.41 | — |
| 2024-04-10 | 28.93 | $20.41 | — |
| 2024-04-09 | 28.39 | $20.41 | 100 |
| 2024-04-08 | 27.81 | $20.50 | 4600 |
| 2024-04-05 | 27.40 | $20.51 | — |
| 2024-04-04 | 26.55 | $20.51 | — |
| 2024-04-03 | 25.65 | $20.51 | — |
| 2024-04-02 | 24.71 | $20.51 | — |
| 2024-04-01 | 23.72 | $20.51 | — |
| 2024-03-28 | 22.67 | $20.51 | 1700 |
| 2024-03-27 | 21.57 | $21.00 | — |
| 2024-03-26 | 21.31 | $21.00 | — |
| 2024-03-25 | 21.02 | $21.00 | — |
| 2024-03-22 | 20.72 | $21.00 | — |
| 2024-03-21 | 20.41 | $21.00 | — |
| 2024-03-20 | 20.08 | $21.00 | — |
| 2024-03-19 | 19.73 | $21.00 | — |
| 2024-03-18 | 19.37 | $21.00 | — |
| 2024-03-15 | 18.98 | $21.00 | — |
| 2024-03-14 | 18.58 | $21.00 | 5900 |
| 2024-03-13 | 18.15 | $21.50 | — |
| 2024-03-12 | 18.57 | $21.50 | 100 |
| 2024-03-11 | 19.00 | $21.50 | — |
| 2024-03-08 | 19.46 | $21.50 | 1200 |
| 2024-03-07 | 19.94 | $21.50 | — |
| 2024-03-06 | 20.45 | $21.50 | — |
| 2024-03-05 | 20.99 | $21.50 | — |
| 2024-03-04 | 21.55 | $21.50 | 400 |
| 2024-03-01 | 22.14 | $22.10 | — |
| 2024-02-29 | 22.83 | $22.10 | — |
| 2024-02-28 | 23.55 | $22.10 | — |
| 2024-02-27 | 24.31 | $22.10 | 6700 |
| 2024-02-26 | 25.10 | $21.76 | 229 |
| 2024-02-23 | 25.90 | $22.00 | 600 |
| 2024-02-22 | 27.16 | $22.10 | 3700 |
| 2024-02-21 | 28.49 | $22.00 | 800 |
| 2024-02-20 | 29.88 | $22.00 | 529 |
| 2024-02-16 | 30.35 | $22.50 | 100 |
| 2024-02-15 | 31.73 | $22.70 | — |
| 2024-02-14 | 33.16 | $22.70 | 1500 |
| 2024-02-13 | 34.67 | $22.25 | 2311 |
| 2024-02-12 | 34.86 | $22.40 | 611 |
| 2024-02-09 | 35.60 | $22.50 | 400 |
| 2024-02-08 | 36.07 | $22.55 | — |
| 2024-02-07 | 36.35 | $22.55 | 4500 |
| 2024-02-06 | 36.64 | $22.75 | — |
| 2024-02-05 | 35.99 | $22.75 | — |
| 2024-02-02 | 35.31 | $22.75 | 100 |
| 2024-02-01 | 34.59 | $22.65 | 600 |
| 2024-01-31 | 33.97 | $22.53 | 8900 |
| 2024-01-30 | 33.32 | $22.61 | 800 |
| 2024-01-29 | 32.82 | $22.60 | — |
| 2024-01-26 | 32.26 | $22.60 | 800 |
| 2024-01-25 | 31.67 | $22.56 | — |
| 2024-01-24 | 31.10 | $22.56 | 2023 |
| 2024-01-23 | 30.50 | $22.53 | 3800 |
| 2024-01-22 | 29.91 | $22.51 | 500 |
| 2024-01-19 | 29.28 | $22.52 | 1700 |
| 2024-01-18 | 28.62 | $22.51 | — |
| 2024-01-17 | 28.02 | $22.51 | 200 |
| 2024-01-16 | 27.39 | $22.75 | 935 |
| 2024-01-12 | 26.72 | $22.62 | 700 |
| 2024-01-11 | 26.14 | $22.57 | 700 |
| 2024-01-10 | 25.58 | $22.50 | 838 |
| 2024-01-09 | 25.06 | $22.45 | — |
| 2024-01-08 | 24.56 | $22.45 | 1600 |
| 2024-01-05 | 24.03 | $22.35 | — |
| 2024-01-04 | 23.60 | $22.35 | 200 |
| 2024-01-03 | 23.15 | $22.26 | 3100 |
| 2024-01-02 | 22.75 | $22.26 | 200 |
| 2023-12-29 | 22.32 | $22.55 | — |
| 2023-12-28 | 21.41 | $22.55 | 1800 |
| 2023-12-27 | 20.45 | $22.50 | 11400 |
| 2023-12-26 | 19.47 | $21.25 | — |
| 2023-12-22 | 19.49 | $21.25 | — |
| 2023-12-21 | 19.50 | $21.25 | 7939 |
| 2023-12-20 | 19.52 | $21.00 | 2400 |
| 2023-12-19 | 19.17 | $21.74 | 400 |
| 2023-12-18 | 18.62 | $21.75 | 100 |
| 2023-12-15 | 16.94 | $21.04 | 301 |
| 2023-12-14 | 15.72 | $21.50 | 900 |
| 2023-12-13 | 14.00 | $21.20 | 400 |
| 2023-12-12 | 12.44 | $20.27 | 1130 |
| 2023-12-11 | 11.61 | $21.00 | 3900 |
| 2023-12-08 | 10.74 | $20.27 | 200 |
| 2023-12-07 | 11.03 | $20.00 | 1000 |
| 2023-12-06 | 11.25 | $20.00 | 1100 |
| 2023-12-05 | 11.49 | $20.25 | — |
| 2023-12-04 | 11.77 | $20.25 | — |
| 2023-12-01 | 12.06 | $20.25 | — |
| 2023-11-30 | 12.36 | $20.25 | 544 |
| 2023-11-29 | 12.69 | $19.90 | — |
| 2023-11-28 | 12.90 | $19.90 | — |
| 2023-11-27 | 13.12 | $19.90 | 540 |
| 2023-11-24 | 13.35 | $19.50 | 544 |
| 2023-11-22 | 12.53 | $20.20 | — |
| 2023-11-21 | 13.04 | $20.20 | — |
| 2023-11-20 | 13.58 | $20.20 | 9300 |
| 2023-11-17 | 14.15 | $19.96 | 801 |
| 2023-11-16 | 14.75 | $19.96 | 1609 |
| 2023-11-15 | 14.95 | $19.96 | — |
| 2023-11-14 | 15.16 | $19.96 | 4907 |
| 2023-11-13 | 15.38 | $19.70 | — |
| 2023-11-10 | 15.68 | $19.70 | — |
| 2023-11-09 | 16.01 | $19.70 | — |
| 2023-11-08 | 16.35 | $19.70 | 100 |
| 2023-11-07 | 16.71 | $19.70 | 600 |
| 2023-11-06 | 17.09 | $19.88 | 300 |
| 2023-11-03 | 15.30 | $19.31 | 14608 |
| 2023-11-02 | 13.86 | $19.55 | 2920 |
| 2023-11-01 | 12.57 | $19.25 | 1836 |
| 2023-10-31 | 11.60 | $19.05 | 1800 |
| 2023-10-30 | 11.91 | $19.15 | 1206 |
| 2023-10-27 | 12.23 | $19.00 | — |
| 2023-10-26 | 12.37 | $19.00 | — |
| 2023-10-25 | 12.51 | $19.00 | 900 |
| 2023-10-24 | 12.66 | $19.18 | — |
| 2023-10-23 | 12.87 | $19.18 | — |
| 2023-10-20 | 13.09 | $19.18 | — |
| 2023-10-19 | 13.32 | $19.18 | — |
| 2023-10-18 | 13.56 | $19.18 | 105 |
| 2023-10-17 | 13.82 | $19.18 | 2500 |
| 2023-10-16 | 14.09 | $19.11 | 1430 |
| 2023-10-13 | 14.67 | $19.10 | 200 |
| 2023-10-12 | 15.33 | $19.10 | 10435 |
| 2023-10-11 | 16.02 | $19.10 | 2900 |
| 2023-10-10 | 16.82 | $19.10 | — |
| 2023-10-09 | 17.63 | $19.10 | — |
| 2023-10-06 | 18.48 | $19.10 | 700 |
| 2023-10-05 | 19.37 | $19.01 | — |
| 2023-10-04 | 19.98 | $19.01 | 200 |
| 2023-10-03 | 20.62 | $19.01 | 1110 |
| 2023-10-02 | 21.30 | $19.04 | 1830 |
| 2023-09-29 | 22.07 | $19.02 | 600 |
| 2023-09-28 | 22.88 | $19.15 | 400 |
| 2023-09-27 | 24.07 | $19.18 | — |
| 2023-09-26 | 25.23 | $19.18 | 300 |
| 2023-09-25 | 26.46 | $19.19 | 200 |
| 2023-09-22 | 27.72 | $19.38 | — |
| 2023-09-21 | 28.51 | $19.38 | 1108 |
| 2023-09-20 | 29.34 | $19.43 | — |
| 2023-09-19 | 29.65 | $19.43 | — |
| 2023-09-18 | 29.99 | $19.43 | — |
| 2023-09-15 | 30.34 | $19.43 | 1000 |
| 2023-09-14 | 30.72 | $19.70 | 10100 |
| 2023-09-13 | 30.60 | $19.55 | — |
| 2023-09-12 | 30.82 | $19.55 | 3900 |
| 2023-09-11 | 31.05 | $19.75 | 1100 |
| 2023-09-08 | 30.50 | $19.80 | — |
| 2023-09-07 | 30.19 | $19.80 | 1500 |
| 2023-09-06 | 29.86 | $19.77 | 1400 |
| 2023-09-05 | 29.51 | $19.77 | — |
| 2023-09-01 | 29.48 | $19.77 | — |
| 2023-08-31 | 29.44 | $19.77 | 508 |
| 2023-08-30 | 29.41 | $19.80 | — |
| 2023-08-29 | 29.28 | $19.80 | 13400 |
| 2023-08-28 | 29.15 | $19.81 | 12742 |
| 2023-08-25 | 29.02 | $19.61 | — |
| 2023-08-24 | 30.23 | $19.61 | — |
| 2023-08-23 | 31.51 | $19.61 | — |
| 2023-08-22 | 32.85 | $19.61 | 3000 |
| 2023-08-21 | 34.27 | $19.67 | 100 |
| 2023-08-18 | 35.63 | $20.15 | — |
| 2023-08-17 | 35.78 | $20.15 | 500 |
| 2023-08-16 | 35.95 | $19.76 | 900 |
| 2023-08-15 | 36.20 | $20.15 | — |
| 2023-08-14 | 35.17 | $20.15 | — |
| 2023-08-11 | 34.08 | $20.15 | — |
| 2023-08-10 | 32.94 | $20.15 | — |
| 2023-08-09 | 31.73 | $20.15 | 100 |
| 2023-08-08 | 30.47 | $20.00 | 16500 |
| 2023-08-07 | 29.13 | $20.00 | 100 |
| 2023-08-04 | 27.89 | $20.18 | 7000 |
| 2023-08-03 | 26.57 | $20.12 | 2900 |
| 2023-08-02 | 25.24 | $19.50 | — |
| 2023-08-01 | 24.50 | $19.50 | 700 |
| 2023-07-31 | 23.72 | $19.27 | — |
| 2023-07-28 | 23.33 | $19.27 | 2200 |
| 2023-07-27 | 22.92 | $19.50 | — |
| 2023-07-26 | 21.82 | $19.50 | 200 |
| 2023-07-25 | 20.66 | $19.25 | 300 |
| 2023-07-24 | 19.75 | $19.25 | — |
| 2023-07-21 | 18.76 | $19.25 | 6633 |
| 2023-07-20 | 17.72 | $18.90 | — |
| 2023-07-19 | 17.10 | $18.90 | — |
| 2023-07-18 | 16.45 | $18.90 | 1648 |
| 2023-07-17 | 15.76 | $18.65 | 130 |
| 2023-07-14 | 15.40 | $18.65 | 100 |
| 2023-07-13 | 15.02 | $18.50 | 100 |
| 2023-07-12 | 14.85 | $17.75 | — |
| 2023-07-11 | 15.03 | $17.75 | — |
| 2023-07-10 | 15.22 | $17.75 | — |
| 2023-07-07 | 15.42 | $17.75 | 640 |
| 2023-07-06 | 15.63 | $17.79 | 2001 |
| 2023-07-05 | 15.32 | $17.79 | 3005 |
| 2023-07-03 | 15.00 | $18.00 | — |
| 2023-06-30 | 15.02 | $18.00 | 2200 |
| 2023-06-29 | 15.05 | $18.01 | 730 |
| 2023-06-28 | 15.10 | $18.02 | — |
| 2023-06-27 | 14.96 | $18.02 | — |
| 2023-06-26 | 14.82 | $18.02 | — |
| 2023-06-23 | 14.68 | $18.02 | — |
| 2023-06-22 | 14.52 | $18.02 | 246 |
| 2023-06-21 | 14.36 | $18.05 | 500 |
| 2023-06-20 | 14.22 | $18.50 | — |
| 2023-06-16 | 14.71 | $18.50 | — |
| 2023-06-15 | 15.22 | $18.50 | 1500 |
| 2023-06-14 | 15.75 | $18.40 | — |
| 2023-06-13 | 16.16 | $18.40 | — |
| 2023-06-12 | 16.59 | $18.40 | — |
| 2023-06-09 | 17.05 | $18.40 | 200 |
| 2023-06-08 | 17.53 | $17.95 | — |
| 2023-06-07 | 17.35 | $17.95 | 1630 |
| 2023-06-06 | 17.16 | $18.65 | 200 |
| 2023-06-05 | 17.76 | $17.99 | — |
| 2023-06-02 | 17.22 | $17.99 | — |
| 2023-06-01 | 16.64 | $17.99 | — |
| 2023-05-31 | 16.04 | $17.99 | — |
| 2023-05-30 | 15.40 | $17.99 | 1300 |
| 2023-05-26 | 14.74 | $19.33 | — |
| 2023-05-25 | 15.15 | $19.33 | — |
| 2023-05-24 | 15.58 | $19.33 | — |
| 2023-05-23 | 16.03 | $19.33 | — |
| 2023-05-22 | 16.51 | $19.33 | 600 |
| 2023-05-19 | 17.01 | $18.98 | — |
| 2023-05-18 | 17.74 | $18.98 | — |
| 2023-05-17 | 18.50 | $18.98 | — |
| 2023-05-16 | 19.31 | $18.98 | — |
| 2023-05-15 | 20.15 | $18.98 | — |
| 2023-05-12 | 21.04 | $18.98 | — |
| 2023-05-11 | 21.98 | $18.98 | — |
| 2023-05-10 | 22.97 | $18.98 | — |
| 2023-05-09 | 24.01 | $18.98 | 100 |
| 2023-05-08 | 25.10 | $18.18 | 1400 |
| 2023-05-05 | 25.96 | $19.68 | 100 |
| 2023-05-04 | 25.03 | $18.75 | — |
| 2023-05-03 | 25.18 | $18.75 | 200 |
| 2023-05-02 | 25.33 | $18.73 | — |
| 2023-05-01 | 25.53 | $18.73 | 100 |
| 2023-04-28 | 25.73 | $18.00 | — |
| 2023-04-27 | 26.90 | $18.00 | — |
| 2023-04-26 | 28.13 | $18.00 | 2200 |
| 2023-04-25 | 29.43 | $17.75 | 1500 |
| 2023-04-24 | 30.20 | $17.85 | 200 |
| 2023-04-21 | 31.25 | $17.50 | 600 |
| 2023-04-20 | 31.43 | $17.50 | — |
| 2023-04-19 | 31.62 | $17.50 | — |
| 2023-04-18 | 31.83 | $17.50 | — |
| 2023-04-17 | 32.05 | $17.50 | — |
| 2023-04-14 | 32.29 | $17.50 | — |
| 2023-04-13 | 32.53 | $17.50 | 200 |
| 2023-04-12 | 32.79 | $17.34 | — |
| 2023-04-11 | 32.69 | $17.34 | 14300 |
| 2023-04-10 | 32.58 | $17.25 | 31100 |
| 2023-04-06 | 32.27 | $17.31 | — |
| 2023-04-05 | 32.11 | $17.31 | — |
| 2023-04-04 | 31.94 | $17.31 | — |
| 2023-04-03 | 31.76 | $17.31 | — |
| 2023-03-31 | 31.56 | $17.31 | 916 |
| 2023-03-30 | 31.36 | $17.90 | — |
| 2023-03-29 | 31.74 | $17.90 | 100 |
| 2023-03-28 | 32.14 | $17.90 | 811 |
| 2023-03-27 | 32.55 | $17.99 | 100 |
| 2023-03-24 | 33.54 | $17.50 | 2500 |
| 2023-03-23 | 33.70 | $17.51 | — |
| 2023-03-22 | 33.88 | $17.51 | 13335 |
| 2023-03-21 | 34.07 | $18.50 | 15500 |
| 2023-03-20 | 34.51 | $18.00 | — |
| 2023-03-17 | 33.97 | $18.00 | — |
| 2023-03-16 | 33.39 | $18.00 | 1705 |
| 2023-03-15 | 32.78 | $18.51 | — |
| 2023-03-14 | 32.87 | $18.51 | 740 |
| 2023-03-13 | 32.96 | $19.70 | 500 |
| 2023-03-10 | 33.06 | $19.75 | 600 |
| 2023-03-09 | 34.06 | $19.30 | 319 |
| 2023-03-08 | 35.25 | $19.95 | — |
| 2023-03-07 | 34.36 | $19.95 | — |
| 2023-03-06 | 33.42 | $19.95 | — |
| 2023-03-03 | 32.43 | $19.95 | — |
| 2023-03-02 | 31.38 | $19.95 | — |
| 2023-03-01 | 30.29 | $19.95 | 310 |
| 2023-02-28 | 29.13 | $19.56 | 1149 |
| 2023-02-27 | 28.40 | $19.32 | 1049 |
| 2023-02-24 | 28.01 | $19.45 | — |
| 2023-02-23 | 27.10 | $19.45 | — |
| 2023-02-22 | 26.15 | $19.45 | — |
| 2023-02-21 | 25.14 | $19.45 | 100 |
| 2023-02-17 | 24.08 | $19.50 | 400 |
| 2023-02-16 | 22.79 | $19.50 | — |
| 2023-02-15 | 21.45 | $19.50 | 1602 |
| 2023-02-14 | 20.03 | $19.45 | 2601 |
| 2023-02-13 | 18.60 | $19.03 | — |
| 2023-02-10 | 17.61 | $19.03 | 637 |
| 2023-02-09 | 16.56 | $18.90 | — |
| 2023-02-08 | 16.00 | $18.90 | — |
| 2023-02-07 | 15.41 | $18.90 | 36900 |
| 2023-02-06 | 14.79 | $18.76 | 3401 |
| 2023-02-03 | 14.54 | $18.60 | 100 |
| 2023-02-02 | 14.59 | $18.50 | — |
| 2023-02-01 | 14.84 | $18.50 | — |
| 2023-01-31 | 15.11 | $18.50 | — |
| 2023-01-30 | 15.39 | $18.50 | 745 |
| 2023-01-27 | 15.68 | $18.04 | — |
| 2023-01-26 | 16.06 | $18.04 | 200 |
| 2023-01-25 | 16.47 | $18.25 | 200 |
| 2023-01-24 | 17.33 | $18.50 | 2300 |
| 2023-01-23 | 17.65 | $18.11 | — |
| 2023-01-20 | 17.91 | $18.11 | — |
| 2023-01-19 | 18.18 | $18.11 | 400 |
| 2023-01-18 | 18.47 | $18.25 | — |
| 2023-01-17 | 18.23 | $18.25 | — |
| 2023-01-13 | 17.97 | $18.25 | 2900 |
| 2023-01-12 | 17.69 | $18.25 | 200 |
| 2023-01-11 | 17.41 | $18.50 | — |
| 2023-01-10 | 17.58 | $18.50 | — |
| 2023-01-09 | 17.76 | $18.50 | — |
| 2023-01-06 | 17.95 | $18.50 | — |
| 2023-01-05 | 18.15 | $18.50 | — |
| 2023-01-04 | 18.37 | $18.50 | 400 |
| 2023-01-03 | 18.59 | $18.50 | — |
| 2022-12-30 | 19.13 | $18.50 | 800 |
| 2022-12-29 | 19.69 | $18.08 | — |
| 2022-12-28 | 19.36 | $18.08 | 1300 |
| 2022-12-27 | 19.00 | $18.00 | — |
| 2022-12-23 | 18.77 | $18.00 | 101 |
| 2022-12-22 | 18.53 | $17.76 | — |
| 2022-12-21 | 17.73 | $17.76 | — |
| 2022-12-20 | 16.88 | $17.76 | 100 |
| 2022-12-19 | 15.98 | $17.76 | 2400 |
| 2022-12-16 | 15.04 | $18.30 | 500 |
| 2022-12-15 | 14.31 | $17.80 | 2800 |
| 2022-12-14 | 13.54 | $18.88 | 200 |
| 2022-12-13 | 14.15 | $18.30 | 1800 |
| 2022-12-12 | 14.80 | $19.01 | 714 |
| 2022-12-09 | 14.20 | $18.57 | 100 |
| 2022-12-08 | 14.48 | $18.75 | — |
| 2022-12-07 | 14.20 | $18.75 | — |
| 2022-12-06 | 13.90 | $18.75 | — |
| 2022-12-05 | 13.59 | $18.75 | 100 |
| 2022-12-02 | 13.27 | $18.25 | — |
| 2022-12-01 | 13.79 | $18.25 | 900 |
| 2022-11-30 | 14.35 | $18.18 | 300 |
| 2022-11-29 | 14.73 | $18.03 | — |
| 2022-11-28 | 14.67 | $18.03 | 200 |
| 2022-11-25 | 14.60 | $17.95 | 100 |
| 2022-11-23 | 14.27 | $17.81 | 207 |
| 2022-11-22 | 13.93 | $18.23 | — |
| 2022-11-21 | 14.59 | $18.23 | 100 |
| 2022-11-18 | 15.29 | $18.24 | 1100 |
| 2022-11-17 | 16.02 | $18.23 | 300 |
| 2022-11-16 | 16.76 | $18.20 | — |
| 2022-11-15 | 17.47 | $18.20 | 100 |
| 2022-11-14 | 18.21 | $18.19 | — |
| 2022-11-11 | 18.97 | $18.19 | — |
| 2022-11-10 | 19.77 | $18.19 | 1300 |
| 2022-11-09 | 20.61 | $18.01 | — |
| 2022-11-08 | 21.22 | $18.01 | — |
| 2022-11-07 | 21.87 | $18.01 | 800 |
| 2022-11-04 | 22.55 | $17.88 | 600 |
| 2022-11-03 | 23.73 | $17.85 | — |
| 2022-11-02 | 24.78 | $17.55 | 1300 |
| 2022-11-01 | 25.19 | $17.42 | 1000 |
| 2022-10-31 | 25.28 | $17.50 | 713 |
| 2022-10-28 | 25.82 | $17.96 | 500 |
| 2022-10-27 | 27.00 | $17.91 | 1600 |
| 2022-10-26 | 28.22 | $17.75 | — |
| 2022-10-25 | 28.98 | $17.75 | 200 |
| 2022-10-24 | 29.78 | $17.50 | — |
| 2022-10-21 | 29.89 | $17.50 | — |
| 2022-10-20 | 30.00 | $17.50 | — |
| 2022-10-19 | 30.12 | $17.50 | — |
| 2022-10-18 | 30.25 | $17.50 | — |
| 2022-10-17 | 30.38 | $17.50 | 100 |
| 2022-10-14 | 30.52 | $17.40 | 6101 |
| 2022-10-13 | 30.66 | $17.20 | — |
| 2022-10-12 | 29.60 | $17.20 | 900 |
| 2022-10-11 | 28.48 | $17.40 | — |
| 2022-10-10 | 27.51 | $17.40 | 600 |
| 2022-10-07 | 26.48 | $17.70 | — |
| 2022-10-06 | 25.73 | $17.70 | — |
| 2022-10-05 | 24.94 | $17.70 | 131 |
| 2022-10-04 | 24.11 | $17.40 | — |
| 2022-10-03 | 22.40 | $17.40 | — |
| 2022-09-30 | 20.59 | $17.40 | — |
| 2022-09-29 | 18.69 | $17.40 | 2948 |
| 2022-09-28 | 16.69 | $17.55 | 400 |
| 2022-09-27 | 14.96 | $18.75 | 400 |
| 2022-09-26 | 14.94 | $18.80 | — |
| 2022-09-23 | 14.58 | $18.80 | 200 |
| 2022-09-22 | 14.20 | $18.76 | 1300 |
| 2022-09-21 | 13.80 | $19.01 | 300 |
| 2022-09-20 | 13.93 | $18.80 | — |
| 2022-09-19 | 13.33 | $18.80 | 1916 |
| 2022-09-16 | 12.70 | $19.39 | — |
| 2022-09-15 | 12.87 | $19.39 | — |
| 2022-09-14 | 13.04 | $19.39 | — |
| 2022-09-13 | 13.23 | $19.39 | — |
| 2022-09-12 | 13.43 | $19.39 | — |
| 2022-09-09 | 13.64 | $19.39 | — |
| 2022-09-08 | 13.86 | $19.39 | — |
| 2022-09-07 | 14.09 | $19.39 | 200 |
| 2022-09-06 | 14.33 | $19.00 | — |
| 2022-09-02 | 14.36 | $19.00 | — |
| 2022-09-01 | 14.40 | $19.00 | 100 |
| 2022-08-31 | 14.43 | $18.96 | — |
| 2022-08-30 | 14.33 | $18.96 | — |
| 2022-08-29 | 14.22 | $18.96 | 800 |
| 2022-08-26 | 14.10 | $19.01 | — |
| 2022-08-25 | 14.09 | $19.01 | — |
| 2022-08-24 | 14.08 | $19.01 | 700 |
| 2022-08-23 | 14.07 | $19.31 | — |
| 2022-08-22 | 14.74 | $19.31 | — |
| 2022-08-19 | 15.44 | $19.31 | — |
| 2022-08-18 | 16.18 | $19.31 | — |
| 2022-08-17 | 16.96 | $19.51 | 1300 |
| 2022-08-16 | 17.47 | $19.74 | 1500 |
| 2022-08-15 | 17.39 | $19.72 | 100 |
| 2022-08-12 | 17.41 | $20.00 | 5600 |
| 2022-08-11 | 17.43 | $19.45 | — |
| 2022-08-10 | 17.98 | $19.45 | 100 |
| 2022-08-09 | 18.55 | $19.45 | — |
| 2022-08-08 | 19.16 | $19.45 | — |
| 2022-08-05 | 19.79 | $19.45 | 4100 |
| 2022-08-04 | 20.46 | $19.07 | 700 |
| 2022-08-03 | 21.17 | $19.10 | 401 |
| 2022-08-02 | 21.74 | $18.97 | 200 |
| 2022-08-01 | 21.97 | $18.85 | — |
| 2022-07-29 | 21.77 | $18.85 | 1328 |
| 2022-07-28 | 21.57 | $18.85 | 1100 |
| 2022-07-27 | 21.35 | $19.00 | 200 |
| 2022-07-26 | 21.63 | $18.95 | — |
| 2022-07-25 | 21.78 | $18.95 | — |
| 2022-07-22 | 21.93 | $18.95 | 600 |
| 2022-07-21 | 22.09 | $19.06 | — |
| 2022-07-20 | 22.47 | $19.06 | 200 |
| 2022-07-19 | 22.88 | $19.75 | 825 |
| 2022-07-18 | 23.31 | $18.35 | 3625 |
| 2022-07-15 | 22.14 | $19.00 | — |
| 2022-07-14 | 22.21 | $19.00 | — |
| 2022-07-13 | 22.29 | $19.00 | — |
| 2022-07-12 | 22.37 | $19.00 | — |
| 2022-07-11 | 22.46 | $19.00 | — |
| 2022-07-08 | 22.54 | $19.00 | — |
| 2022-07-07 | 22.64 | $19.00 | — |
| 2022-07-06 | 22.74 | $19.00 | — |
| 2022-07-05 | 22.84 | $19.00 | — |
| 2022-07-01 | 22.95 | $19.00 | — |
| 2022-06-30 | 23.07 | $19.00 | — |
| 2022-06-29 | 23.19 | $19.00 | 200 |
| 2022-06-28 | 23.32 | $19.00 | 200 |
| 2022-06-27 | 23.45 | $19.00 | 2600 |
| 2022-06-24 | 23.59 | $19.00 | — |
| 2022-06-23 | 23.47 | $19.00 | — |
| 2022-06-22 | 23.34 | $19.00 | — |
| 2022-06-21 | 23.21 | $19.00 | 800 |
| 2022-06-17 | 23.07 | $19.10 | — |
| 2022-06-16 | 23.04 | $19.10 | — |
| 2022-06-15 | 23.00 | $19.10 | — |
| 2022-06-14 | 22.97 | $19.10 | 1000 |
| 2022-06-13 | 22.93 | $20.00 | — |
| 2022-06-10 | 24.10 | $20.00 | — |
| 2022-06-09 | 25.34 | $20.00 | — |
| 2022-06-08 | 26.64 | $20.00 | 116 |
| 2022-06-07 | 28.01 | $19.12 | — |
| 2022-06-06 | 27.97 | $19.12 | — |
| 2022-06-03 | 27.93 | $19.12 | — |
| 2022-06-02 | 27.88 | $19.12 | — |
| 2022-06-01 | 27.84 | $19.12 | — |
| 2022-05-31 | 27.79 | $19.12 | 221 |
| 2022-05-27 | 27.74 | $19.50 | 416 |
| 2022-05-26 | 28.07 | $19.11 | 230 |
| 2022-05-25 | 27.70 | $19.11 | — |
| 2022-05-24 | 27.32 | $19.11 | — |
| 2022-05-23 | 26.91 | $19.11 | — |
| 2022-05-20 | 26.48 | $19.11 | — |
| 2022-05-19 | 26.03 | $19.11 | — |
| 2022-05-18 | 25.56 | $19.11 | 300 |
| 2022-05-17 | 25.06 | $19.11 | — |
| 2022-05-16 | 24.53 | $19.11 | 400 |
| 2022-05-13 | 23.98 | $19.01 | 800 |
| 2022-05-12 | 23.25 | $20.00 | 1500 |
| 2022-05-11 | 23.18 | $20.00 | 1400 |
| 2022-05-10 | 21.43 | $21.60 | 9800 |
| 2022-05-09 | 21.06 | $22.74 | 500 |
| 2022-05-06 | 20.87 | $22.74 | — |
| 2022-05-05 | 20.66 | $22.74 | — |
| 2022-05-04 | 20.45 | $22.74 | 200 |
| 2022-05-03 | 20.23 | $22.74 | — |
| 2022-05-02 | 19.99 | $22.74 | 900 |
| 2022-04-29 | 19.74 | $21.90 | 337 |
| 2022-04-28 | 19.89 | $22.13 | — |
| 2022-04-27 | 20.90 | $22.13 | 600 |
| 2022-04-26 | 21.96 | $22.00 | 6444 |
| 2022-04-25 | 23.08 | $22.20 | — |
| 2022-04-22 | 23.44 | $22.20 | — |
| 2022-04-21 | 23.82 | $22.20 | 1400 |
| 2022-04-20 | 24.22 | $22.10 | — |
| 2022-04-19 | 24.99 | $22.10 | — |
| 2022-04-18 | 25.80 | $22.10 | 300 |
| 2022-04-14 | 26.66 | $22.10 | — |
| 2022-04-13 | 27.55 | $22.10 | — |
| 2022-04-12 | 28.50 | $22.10 | 2300 |
| 2022-04-11 | 29.49 | $22.15 | — |
| 2022-04-08 | 30.99 | $22.15 | 800 |
| 2022-04-07 | 32.57 | $22.16 | 2000 |
| 2022-04-06 | 34.20 | $22.52 | — |
| 2022-04-05 | 34.61 | $22.52 | 100 |
| 2022-04-04 | 35.04 | $22.60 | — |
| 2022-04-01 | 35.14 | $22.60 | — |
| 2022-03-31 | 35.25 | $22.60 | 400 |
| 2022-03-30 | 35.37 | $22.60 | — |
| 2022-03-29 | 35.50 | $22.60 | 602 |
| 2022-03-28 | 35.63 | $22.65 | — |
| 2022-03-25 | 35.59 | $22.65 | 300 |
| 2022-03-24 | 35.54 | $22.65 | — |
| 2022-03-23 | 35.49 | $22.65 | — |
| 2022-03-22 | 35.45 | $22.65 | 1800 |
| 2022-03-21 | 35.40 | $22.65 | — |
| 2022-03-18 | 35.41 | $22.65 | 2600 |
| 2022-03-17 | 35.42 | $22.70 | — |
| 2022-03-16 | 35.54 | $22.70 | 200 |
| 2022-03-15 | 35.67 | $22.60 | 2000 |
| 2022-03-14 | 35.86 | $22.60 | 400 |
| 2022-03-11 | 36.12 | $22.60 | 2300 |
| 2022-03-10 | 36.39 | $22.50 | — |
| 2022-03-09 | 36.84 | $22.50 | — |
| 2022-03-08 | 37.32 | $22.50 | 3220 |
| 2022-03-07 | 37.81 | $22.65 | 400 |
| 2022-03-04 | 37.87 | $22.66 | — |
| 2022-03-03 | 37.96 | $22.66 | — |
| 2022-03-02 | 38.06 | $22.66 | 100 |
| 2022-03-01 | 38.16 | $22.75 | — |
| 2022-02-28 | 38.10 | $22.75 | 6000 |
| 2022-02-25 | 38.05 | $23.00 | 300 |
| 2022-02-24 | 37.86 | $22.16 | 200 |
| 2022-02-23 | 38.33 | $22.69 | 3400 |
| 2022-02-22 | 37.90 | $23.04 | 410 |
| 2022-02-18 | 36.56 | $22.66 | — |
| 2022-02-17 | 35.74 | $22.66 | 503 |
| 2022-02-16 | 34.87 | $23.49 | 5625 |
| 2022-02-15 | 33.96 | $22.44 | 2100 |
| 2022-02-14 | 33.96 | $22.60 | 101 |
| 2022-02-11 | 33.47 | $22.31 | 1000 |
| 2022-02-10 | 33.36 | $22.25 | 2600 |
| 2022-02-09 | 33.07 | $22.36 | 200 |
| 2022-02-08 | 33.07 | $22.25 | — |
| 2022-02-07 | 33.24 | $22.25 | 100 |
| 2022-02-04 | 33.43 | $22.38 | 3800 |
| 2022-02-03 | 33.62 | $22.35 | 1000 |
| 2022-02-02 | 33.54 | $22.31 | 6400 |
| 2022-02-01 | 33.45 | $22.22 | 9700 |
| 2022-01-31 | 33.61 | $22.09 | 3200 |
| 2022-01-28 | 33.97 | $22.13 | 24600 |
| 2022-01-27 | 34.35 | $22.22 | 15500 |
| 2022-01-26 | 34.16 | $22.51 | 200 |
| 2022-01-25 | 33.06 | $22.50 | 8000 |
| 2022-01-24 | 31.91 | $22.52 | — |
| 2022-01-21 | 30.64 | $22.52 | 401 |
| 2022-01-20 | 29.30 | $22.51 | 2100 |
| 2022-01-19 | 27.89 | $22.58 | — |
| 2022-01-18 | 26.54 | $22.58 | 400 |
| 2022-01-14 | 25.12 | $22.55 | 2430 |
| 2022-01-13 | 23.67 | $22.45 | 5824 |
| 2022-01-12 | 22.18 | $22.36 | 600 |
| 2022-01-11 | 20.73 | $22.00 | 9200 |
| 2022-01-10 | 19.51 | $22.24 | 10739 |
| 2022-01-07 | 18.23 | $22.02 | 500 |
| 2022-01-06 | 16.60 | $21.39 | 1000 |
| 2022-01-05 | 15.93 | $21.14 | 10730 |
| 2022-01-04 | 15.82 | $20.98 | 1400 |
| 2022-01-03 | 16.04 | $20.70 | 200 |
| 2021-12-31 | 16.85 | $20.58 | 2600 |
| 2021-12-30 | 17.70 | $20.66 | 200 |
| 2021-12-29 | 18.38 | $20.74 | 200 |
| 2021-12-28 | 19.27 | $20.67 | 4532 |
| 2021-12-27 | 20.22 | $20.55 | 9100 |
| 2021-12-23 | 21.12 | $20.75 | 3700 |
| 2021-12-22 | 22.18 | $20.82 | 5300 |
| 2021-12-21 | 23.31 | $20.66 | 2745 |
| 2021-12-20 | 24.21 | $20.31 | 5200 |
| 2021-12-17 | 24.27 | $20.20 | 6900 |
| 2021-12-16 | 24.01 | $20.15 | 3004 |
| 2021-12-15 | 23.74 | $20.40 | 12600 |
| 2021-12-14 | 23.64 | $20.42 | 500 |
| 2021-12-13 | 23.80 | $20.35 | 500 |
| 2021-12-10 | 23.83 | $20.39 | 23200 |
| 2021-12-09 | 23.86 | $20.25 | — |
| 2021-12-08 | 24.44 | $20.25 | — |
| 2021-12-07 | 25.06 | $20.25 | — |
| 2021-12-06 | 25.71 | $20.25 | 100 |
| 2021-12-03 | 26.40 | $20.25 | — |
| 2021-12-02 | 27.12 | $20.25 | — |
| 2021-12-01 | 27.88 | $20.25 | 2600 |
| 2021-11-30 | 28.68 | $19.75 | 11313 |
| 2021-11-29 | 28.47 | $20.00 | 4200 |
| 2021-11-26 | 28.58 | $19.15 | 1422 |
| 2021-11-24 | 28.69 | $20.26 | — |
| 2021-11-23 | 29.36 | $20.26 | 300 |
| 2021-11-22 | 30.05 | $20.34 | 1500 |
| 2021-11-19 | 30.54 | $20.41 | 2500 |
| 2021-11-18 | 30.91 | $20.32 | 407 |
| 2021-11-17 | 31.55 | $20.45 | 7900 |
| 2021-11-16 | 31.83 | $20.33 | 500 |
| 2021-11-15 | 32.35 | $20.28 | — |
| 2021-11-12 | 33.00 | $20.28 | 400 |
| 2021-11-11 | 33.68 | $20.20 | 4300 |
| 2021-11-10 | 34.52 | $20.20 | 2300 |
| 2021-11-09 | 35.43 | $20.39 | 400 |
| 2021-11-08 | 36.28 | $20.15 | — |
| 2021-11-05 | 37.62 | $20.15 | 5100 |
| 2021-11-04 | 39.02 | $20.55 | — |
| 2021-11-03 | 39.44 | $20.55 | — |
| 2021-11-02 | 39.89 | $20.55 | 900 |
| 2021-11-01 | 40.35 | $20.17 | 2400 |
| 2021-10-29 | 41.43 | $20.43 | — |
| 2021-10-28 | 41.53 | $20.43 | 2500 |
| 2021-10-27 | 41.63 | $20.78 | 2639 |
| 2021-10-26 | 40.93 | $20.25 | — |
| 2021-10-25 | 41.00 | $20.25 | 313 |
| 2021-10-22 | 41.06 | $20.10 | — |
| 2021-10-21 | 41.43 | $20.10 | — |
| 2021-10-20 | 41.82 | $20.10 | 200 |
| 2021-10-19 | 42.22 | $20.05 | 500 |
| 2021-10-18 | 42.75 | $19.93 | — |
| 2021-10-15 | 43.54 | $19.93 | 625 |
| 2021-10-14 | 44.37 | $20.05 | — |
| 2021-10-13 | 44.81 | $20.05 | — |
| 2021-10-12 | 45.28 | $20.05 | 2700 |
| 2021-10-11 | 45.77 | $20.00 | 900 |
| 2021-10-08 | 46.33 | $19.90 | 400 |
| 2021-10-07 | 47.12 | $19.83 | 200 |
| 2021-10-06 | 48.06 | $19.83 | 300 |
| 2021-10-05 | 49.06 | $19.90 | 100 |
| 2021-10-04 | 49.90 | $19.90 | 1300 |
| 2021-10-01 | 50.78 | $20.00 | 100 |
| 2021-09-30 | 51.44 | $20.00 | — |
| 2021-09-29 | 52.12 | $20.00 | 7904 |
| 2021-09-28 | 52.84 | $19.83 | 1200 |
| 2021-09-27 | 53.71 | $20.00 | — |
| 2021-09-24 | 54.18 | $20.00 | 1424 |
| 2021-09-23 | 54.68 | $19.76 | 600 |
| 2021-09-22 | 55.46 | $19.64 | 3700 |
| 2021-09-21 | 56.28 | $19.70 | — |
| 2021-09-20 | 56.69 | $19.70 | — |
| 2021-09-17 | 57.13 | $19.70 | 1003 |
| 2021-09-16 | 57.60 | $19.66 | 400 |
| 2021-09-15 | 58.12 | $19.61 | 102 |
| 2021-09-14 | 58.70 | $19.60 | 200 |
| 2021-09-13 | 59.33 | $19.75 | 100 |
| 2021-09-10 | 59.67 | $19.90 | 1000 |
| 2021-09-09 | 59.73 | $19.90 | 800 |
| 2021-09-08 | 59.79 | $19.98 | 1300 |
| 2021-09-07 | 59.85 | $19.99 | 1900 |
| 2021-09-03 | 59.74 | $20.03 | 2700 |
| 2021-09-02 | 59.55 | $20.07 | 500 |
| 2021-09-01 | 59.28 | $20.05 | 400 |
| 2021-08-31 | 59.00 | $20.02 | 100 |
| 2021-08-30 | 58.72 | $20.00 | — |
| 2021-08-27 | 58.43 | $20.00 | — |
| 2021-08-26 | 58.12 | $20.00 | — |
| 2021-08-25 | 57.80 | $20.00 | 3700 |
| 2021-08-24 | 57.47 | $19.94 | 700 |
| 2021-08-23 | 57.13 | $19.95 | 1300 |
| 2021-08-20 | 56.75 | $20.06 | 100 |
| 2021-08-19 | 56.21 | $20.00 | — |
| 2021-08-18 | 55.67 | $20.00 | 500 |
| 2021-08-17 | 55.09 | $19.93 | — |
| 2021-08-16 | 54.50 | $19.93 | 2100 |
| 2021-08-13 | 53.88 | $20.21 | — |
| 2021-08-12 | 52.95 | $20.21 | — |
| 2021-08-11 | 51.98 | $20.21 | 6821 |
| 2021-08-10 | 50.95 | $20.11 | 1500 |
| 2021-08-09 | 49.95 | $19.95 | 500 |
| 2021-08-06 | 48.92 | $19.95 | — |
| 2021-08-05 | 47.83 | $19.95 | 800 |
| 2021-08-04 | 46.69 | $20.01 | 2301 |
| 2021-08-03 | 45.44 | $20.50 | 900 |
| 2021-08-02 | 43.77 | $20.60 | 400 |
| 2021-07-30 | 41.93 | $20.61 | 100 |
| 2021-07-29 | 40.00 | $20.65 | 300 |
| 2021-07-28 | 37.94 | $20.65 | — |
| 2021-07-27 | 35.77 | $20.65 | 400 |
| 2021-07-26 | 33.50 | $20.85 | 200 |
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