Is Santa Cruz County Bank (SCZC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Santa Cruz County Bank (SCZC) research center and poll results.
OTC : SCZC
Santa Cruz County Bank — Technical Indicators
$41.4355 USD
$2.77 (7.15%)
- Volume
- 7.8K
- Average Volume
- 6.59K
- Market Capitalization
- $437.41M
- P/E Ratio
- 17.71
- Dividend Yield
- 2.17%
- Price Target
- Year High
- $41.95
- Year Low
- $30.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
40.09
2025-06-16
Close Price
$38.95
Vol: 8463
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.45
Average
28.95
Maximum
41.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-16 | 40.09 | $38.95 | 8463 |
| 2025-06-13 | 40.21 | $39.23 | — |
| 2025-06-12 | 40.31 | $39.23 | 2995 |
| 2025-06-11 | 40.42 | $39.20 | 10156 |
| 2025-06-10 | 40.53 | $39.11 | 6659 |
| 2025-06-09 | 40.65 | $39.10 | 3643 |
| 2025-06-06 | 40.71 | $39.24 | 479 |
| 2025-06-05 | 40.76 | $39.60 | 4377 |
| 2025-06-04 | 40.76 | $39.75 | 5804 |
| 2025-06-03 | 40.75 | $40.40 | 1362 |
| 2025-06-02 | 40.71 | $40.49 | 3575 |
| 2025-05-30 | 40.63 | $40.50 | 1477 |
| 2025-05-29 | 40.57 | $40.50 | 1200 |
| 2025-05-28 | 40.50 | $40.50 | — |
| 2025-05-27 | 40.43 | $40.50 | 5068 |
| 2025-05-23 | 40.37 | $40.90 | 775 |
| 2025-05-22 | 40.28 | $40.90 | 5010 |
| 2025-05-21 | 40.15 | $40.90 | 1340 |
| 2025-05-20 | 40.02 | $41.44 | 598 |
| 2025-05-19 | 39.87 | $41.44 | 2946 |
| 2025-05-16 | 39.72 | $41.25 | 5132 |
| 2025-05-15 | 39.59 | $41.25 | 1100 |
| 2025-05-14 | 39.46 | $41.45 | 6040 |
| 2025-05-13 | 39.32 | $41.45 | 4814 |
| 2025-05-12 | 39.17 | $41.50 | 7090 |
| 2025-05-09 | 39.03 | $40.20 | — |
| 2025-05-08 | 38.95 | $40.20 | 429 |
| 2025-05-07 | 38.87 | $39.75 | 13299 |
| 2025-05-06 | 38.80 | $39.50 | 1 |
| 2025-05-05 | 38.71 | $39.50 | 1102 |
| 2025-05-02 | 38.66 | $39.03 | 2502 |
| 2025-05-01 | 38.63 | $39.30 | 8518 |
| 2025-04-30 | 38.63 | $39.00 | 3600 |
| 2025-04-29 | 38.64 | $39.20 | 13323 |
| 2025-04-28 | 38.65 | $39.29 | 11400 |
| 2025-04-25 | 38.66 | $39.00 | 7700 |
| 2025-04-24 | 38.69 | $38.30 | 6330 |
| 2025-04-23 | 38.77 | $38.40 | 5319 |
| 2025-04-22 | 38.84 | $38.40 | 5400 |
| 2025-04-21 | 38.90 | $38.50 | 2726 |
| 2025-04-17 | 38.96 | $38.61 | 4436 |
| 2025-04-16 | 39.02 | $38.62 | — |
| 2025-04-15 | 39.08 | $38.62 | 7300 |
| 2025-04-14 | 39.14 | $38.44 | 3400 |
| 2025-04-11 | 39.21 | $38.67 | — |
| 2025-04-10 | 39.27 | $38.67 | — |
| 2025-04-09 | 39.34 | $38.67 | 3400 |
| 2025-04-08 | 39.43 | $38.33 | 13900 |
| 2025-04-07 | 39.54 | $37.58 | 9000 |
| 2025-04-04 | 39.66 | $38.48 | 19300 |
| 2025-04-03 | 39.76 | $38.50 | 26946 |
| 2025-04-02 | 39.88 | $39.24 | — |
| 2025-04-01 | 39.96 | $39.24 | 6400 |
| 2025-03-31 | 40.05 | $39.39 | 7711 |
| 2025-03-28 | 40.13 | $39.50 | 120 |
| 2025-03-27 | 40.22 | $39.70 | 5805 |
| 2025-03-26 | 40.29 | $39.80 | 4100 |
| 2025-03-25 | 40.37 | $39.80 | 3519 |
| 2025-03-24 | 40.44 | $39.66 | — |
| 2025-03-21 | 40.52 | $39.66 | 3600 |
| 2025-03-20 | 40.56 | $39.73 | 8800 |
| 2025-03-19 | 40.58 | $40.00 | 200 |
| 2025-03-18 | 40.60 | $39.83 | 1239 |
| 2025-03-17 | 40.62 | $39.79 | 2511 |
| 2025-03-14 | 40.65 | $39.80 | 7810 |
| 2025-03-13 | 40.68 | $40.00 | 18800 |
| 2025-03-12 | 40.69 | $40.50 | 7500 |
| 2025-03-11 | 40.69 | $40.50 | 13400 |
| 2025-03-10 | 40.68 | $40.07 | 15500 |
| 2025-03-07 | 40.69 | $40.58 | 11000 |
| 2025-03-06 | 40.68 | $40.75 | 11200 |
| 2025-03-05 | 40.66 | $40.90 | 4800 |
| 2025-03-04 | 40.63 | $41.05 | 16600 |
| 2025-03-03 | 40.60 | $41.00 | 19500 |
| 2025-02-28 | 40.58 | $41.22 | 538 |
| 2025-02-27 | 40.56 | $41.24 | — |
| 2025-02-26 | 40.53 | $41.24 | 602 |
| 2025-02-25 | 40.50 | $41.24 | 17146 |
| 2025-02-24 | 40.44 | $41.25 | 12849 |
| 2025-02-21 | 40.38 | $40.53 | 4635 |
| 2025-02-20 | 40.35 | $40.19 | 12600 |
| 2025-02-19 | 40.36 | $40.31 | — |
| 2025-02-18 | 40.37 | $40.31 | 405 |
| 2025-02-14 | 40.38 | $40.30 | 3519 |
| 2025-02-13 | 40.39 | $40.34 | — |
| 2025-02-12 | 40.39 | $40.34 | 13329 |
| 2025-02-11 | 40.40 | $40.35 | 15735 |
| 2025-02-10 | 40.41 | $40.35 | 2400 |
| 2025-02-07 | 40.41 | $40.35 | 27435 |
| 2025-02-06 | 40.44 | $40.35 | 2500 |
| 2025-02-05 | 40.47 | $40.33 | 3000 |
| 2025-02-04 | 40.50 | $40.38 | 5924 |
| 2025-02-03 | 40.56 | $40.38 | 5300 |
| 2025-01-31 | 40.62 | $40.69 | 4200 |
| 2025-01-30 | 40.66 | $40.65 | 6200 |
| 2025-01-29 | 40.72 | $40.70 | 49606 |
| 2025-01-28 | 40.77 | $40.70 | 19736 |
| 2025-01-27 | 40.82 | $40.05 | 3100 |
| 2025-01-24 | 40.90 | $40.00 | 6600 |
| 2025-01-23 | 40.98 | $39.90 | 11334 |
| 2025-01-22 | 41.08 | $40.44 | 15138 |
| 2025-01-21 | 41.14 | $40.44 | 13843 |
| 2025-01-17 | 41.20 | $40.48 | 3818 |
| 2025-01-16 | 41.27 | $40.50 | 4000 |
| 2025-01-15 | 41.33 | $40.44 | 4600 |
| 2025-01-14 | 41.39 | $40.49 | — |
| 2025-01-13 | 41.46 | $40.49 | 604 |
| 2025-01-10 | 41.51 | $40.49 | 6300 |
| 2025-01-08 | 41.57 | $40.89 | — |
| 2025-01-07 | 41.61 | $40.89 | 3748 |
| 2025-01-06 | 41.65 | $41.00 | 21046 |
| 2025-01-03 | 41.69 | $41.49 | 2100 |
| 2025-01-02 | 41.71 | $41.58 | 5100 |
| 2024-12-31 | 41.71 | $41.65 | 5524 |
| 2024-12-30 | 41.71 | $41.70 | — |
| 2024-12-27 | 41.70 | $41.70 | 200 |
| 2024-12-26 | 41.69 | $41.70 | — |
| 2024-12-24 | 41.68 | $41.70 | 400 |
| 2024-12-23 | 41.66 | $41.72 | — |
| 2024-12-20 | 41.65 | $41.72 | — |
| 2024-12-19 | 41.64 | $41.72 | 100 |
| 2024-12-18 | 41.63 | $41.72 | — |
| 2024-12-17 | 41.61 | $41.72 | 15609 |
| 2024-12-16 | 41.60 | $41.72 | 13800 |
| 2024-12-13 | 41.57 | $41.80 | 1400 |
| 2024-12-12 | 41.53 | $41.70 | 202 |
| 2024-12-11 | 41.49 | $41.49 | 7400 |
| 2024-12-10 | 41.46 | $41.69 | 5305 |
| 2024-12-09 | 41.37 | $41.69 | 4000 |
| 2024-12-06 | 41.28 | $41.84 | — |
| 2024-12-05 | 41.19 | $41.84 | 3400 |
| 2024-12-04 | 41.09 | $41.84 | 16100 |
| 2024-12-03 | 40.91 | $41.55 | 500 |
| 2024-12-02 | 40.75 | $41.55 | 400 |
| 2024-11-29 | 40.58 | $41.50 | 7829 |
| 2024-11-27 | 40.42 | $41.55 | 402 |
| 2024-11-26 | 40.25 | $41.52 | 300 |
| 2024-11-25 | 40.09 | $41.35 | 3100 |
| 2024-11-22 | 39.94 | $41.45 | 6342 |
| 2024-11-21 | 39.78 | $41.50 | 2900 |
| 2024-11-20 | 39.62 | $41.50 | 4700 |
| 2024-11-19 | 39.46 | $41.49 | — |
| 2024-11-18 | 39.31 | $41.49 | 1500 |
| 2024-11-15 | 39.17 | $41.00 | 400 |
| 2024-11-14 | 39.06 | $41.00 | 3438 |
| 2024-11-13 | 38.96 | $41.00 | 902 |
| 2024-11-12 | 38.84 | $40.75 | 48822 |
| 2024-11-11 | 38.74 | $39.95 | 35600 |
| 2024-11-08 | 38.64 | $39.97 | 120 |
| 2024-11-07 | 38.55 | $39.99 | 700 |
| 2024-11-06 | 38.47 | $39.81 | 125500 |
| 2024-11-05 | 38.40 | $38.30 | 5300 |
| 2024-11-04 | 38.41 | $38.25 | 3635 |
| 2024-11-01 | 38.44 | $38.25 | 800 |
| 2024-10-31 | 38.48 | $38.25 | 900 |
| 2024-10-30 | 38.51 | $38.25 | — |
| 2024-10-29 | 38.55 | $38.25 | 5024 |
| 2024-10-28 | 38.59 | $38.25 | 3149 |
| 2024-10-25 | 38.62 | $38.25 | 7249 |
| 2024-10-24 | 38.66 | $38.35 | 5010 |
| 2024-10-23 | 38.70 | $38.40 | 22534 |
| 2024-10-22 | 38.74 | $38.40 | 6600 |
| 2024-10-21 | 38.78 | $38.70 | 11600 |
| 2024-10-18 | 38.81 | $38.88 | 4100 |
| 2024-10-17 | 38.81 | $38.88 | 400 |
| 2024-10-16 | 38.82 | $38.62 | 86028 |
| 2024-10-15 | 38.85 | $38.71 | 7840 |
| 2024-10-14 | 38.87 | $38.02 | 7700 |
| 2024-10-11 | 38.92 | $38.26 | 800 |
| 2024-10-10 | 38.95 | $38.25 | 7730 |
| 2024-10-09 | 38.99 | $38.48 | 8200 |
| 2024-10-08 | 39.02 | $38.53 | 3200 |
| 2024-10-07 | 39.04 | $38.80 | 12500 |
| 2024-10-04 | 39.05 | $38.98 | 9200 |
| 2024-10-03 | 39.05 | $38.98 | 17813 |
| 2024-10-02 | 39.07 | $39.00 | — |
| 2024-10-01 | 39.08 | $39.00 | 100 |
| 2024-09-30 | 39.09 | $39.00 | 16400 |
| 2024-09-27 | 39.11 | $39.00 | 10300 |
| 2024-09-26 | 39.14 | $39.20 | 100 |
| 2024-09-25 | 39.17 | $39.17 | 207 |
| 2024-09-24 | 39.19 | $39.17 | 3516 |
| 2024-09-23 | 39.22 | $39.18 | 517 |
| 2024-09-20 | 39.25 | $39.03 | — |
| 2024-09-19 | 39.27 | $39.03 | 2746 |
| 2024-09-18 | 39.30 | $39.15 | 2132 |
| 2024-09-17 | 39.32 | $39.10 | 1600 |
| 2024-09-16 | 39.34 | $39.00 | 6004 |
| 2024-09-13 | 39.37 | $39.00 | 2400 |
| 2024-09-12 | 39.40 | $39.00 | — |
| 2024-09-11 | 39.42 | $39.00 | 8700 |
| 2024-09-10 | 39.42 | $39.01 | 400 |
| 2024-09-09 | 39.45 | $39.01 | 809 |
| 2024-09-06 | 39.47 | $39.00 | 31700 |
| 2024-09-05 | 39.50 | $39.28 | 4800 |
| 2024-09-04 | 39.51 | $39.27 | 1000 |
| 2024-09-03 | 39.54 | $39.26 | 6100 |
| 2024-08-30 | 39.58 | $39.40 | 3023 |
| 2024-08-29 | 39.60 | $39.49 | 600 |
| 2024-08-28 | 39.60 | $39.75 | — |
| 2024-08-27 | 39.55 | $39.75 | — |
| 2024-08-26 | 39.49 | $39.75 | 1500 |
| 2024-08-23 | 39.43 | $39.63 | 4300 |
| 2024-08-22 | 39.37 | $39.59 | — |
| 2024-08-21 | 39.32 | $39.59 | 3000 |
| 2024-08-20 | 39.27 | $39.55 | 820 |
| 2024-08-19 | 39.21 | $39.54 | — |
| 2024-08-16 | 39.19 | $39.54 | 5505 |
| 2024-08-15 | 39.16 | $39.52 | 300 |
| 2024-08-14 | 39.05 | $39.55 | 6936 |
| 2024-08-13 | 38.95 | $39.00 | 5600 |
| 2024-08-12 | 38.80 | $39.49 | — |
| 2024-08-09 | 38.62 | $39.49 | 2500 |
| 2024-08-08 | 38.44 | $39.49 | 1403 |
| 2024-08-07 | 38.26 | $39.49 | 21849 |
| 2024-08-06 | 38.02 | $40.00 | 3300 |
| 2024-08-05 | 37.77 | $40.00 | 200 |
| 2024-08-02 | 37.51 | $39.75 | 2340 |
| 2024-08-01 | 37.27 | $39.50 | 340 |
| 2024-07-31 | 37.03 | $38.72 | 900 |
| 2024-07-30 | 36.83 | $38.62 | 5813 |
| 2024-07-29 | 36.63 | $38.50 | 700 |
| 2024-07-26 | 36.45 | $38.53 | 1400 |
| 2024-07-25 | 36.26 | $38.52 | 16500 |
| 2024-07-24 | 36.08 | $38.51 | 1500 |
| 2024-07-23 | 35.89 | $38.51 | 12500 |
| 2024-07-22 | 35.70 | $39.00 | 9000 |
| 2024-07-19 | 35.50 | $38.99 | 600 |
| 2024-07-18 | 35.28 | $37.42 | 3900 |
| 2024-07-17 | 35.11 | $37.42 | 2300 |
| 2024-07-16 | 34.94 | $36.00 | 26100 |
| 2024-07-15 | 34.81 | $36.00 | 2300 |
| 2024-07-12 | 34.68 | $35.90 | 200 |
| 2024-07-11 | 34.55 | $35.75 | 4335 |
| 2024-07-10 | 34.43 | $34.84 | 3912 |
| 2024-07-09 | 34.36 | $34.84 | 3400 |
| 2024-07-08 | 34.29 | $34.89 | — |
| 2024-07-05 | 34.22 | $34.89 | 700 |
| 2024-07-03 | 34.15 | $34.70 | — |
| 2024-07-02 | 34.09 | $34.70 | 300 |
| 2024-07-01 | 34.04 | $34.78 | — |
| 2024-06-28 | 33.97 | $34.78 | — |
| 2024-06-27 | 33.90 | $34.78 | 17700 |
| 2024-06-26 | 33.84 | $34.80 | 1400 |
| 2024-06-25 | 33.78 | $34.75 | — |
| 2024-06-24 | 33.73 | $34.85 | 9800 |
| 2024-06-21 | 33.64 | $34.95 | 2000 |
| 2024-06-20 | 33.50 | $34.50 | 6400 |
| 2024-06-18 | 33.35 | $34.00 | — |
| 2024-06-17 | 33.15 | $34.00 | 2100 |
| 2024-06-14 | 32.95 | $33.59 | 17900 |
| 2024-06-13 | 32.75 | $33.35 | 10800 |
| 2024-06-12 | 32.56 | $33.30 | 300 |
| 2024-06-11 | 32.37 | $33.30 | 1200 |
| 2024-06-10 | 32.17 | $33.41 | 2300 |
| 2024-06-07 | 31.98 | $33.45 | 1100 |
| 2024-06-06 | 31.74 | $33.48 | 1311 |
| 2024-06-05 | 31.51 | $33.48 | 10700 |
| 2024-06-04 | 31.28 | $33.60 | 120 |
| 2024-06-03 | 31.05 | $33.60 | 12300 |
| 2024-05-31 | 30.82 | $33.40 | 3400 |
| 2024-05-30 | 30.63 | $33.45 | 13100 |
| 2024-05-29 | 30.43 | $33.50 | 1400 |
| 2024-05-28 | 30.24 | $33.65 | 7600 |
| 2024-05-24 | 30.04 | $33.75 | 8100 |
| 2024-05-23 | 29.84 | $33.00 | 12523 |
| 2024-05-22 | 29.64 | $32.20 | 10407 |
| 2024-05-21 | 29.51 | $31.50 | 34916 |
| 2024-05-20 | 29.42 | $29.94 | 17504 |
| 2024-05-17 | 29.30 | $30.00 | 3917 |
| 2024-05-16 | 29.18 | $29.66 | 7400 |
| 2024-05-15 | 29.09 | $29.54 | 2423 |
| 2024-05-14 | 29.01 | $29.43 | 601 |
| 2024-05-13 | 28.94 | $29.44 | 11200 |
| 2024-05-10 | 28.86 | $29.44 | 1017 |
| 2024-05-09 | 28.79 | $28.83 | 400 |
| 2024-05-08 | 28.74 | $28.83 | 5900 |
| 2024-05-07 | 28.70 | $28.83 | 8000 |
| 2024-05-06 | 28.65 | $29.00 | — |
| 2024-05-03 | 28.58 | $29.00 | 230 |
| 2024-05-02 | 28.51 | $29.65 | — |
| 2024-05-01 | 28.41 | $29.45 | 14500 |
| 2024-04-30 | 28.33 | $29.65 | 1800 |
| 2024-04-29 | 28.25 | $29.66 | — |
| 2024-04-26 | 28.16 | $29.66 | 200 |
| 2024-04-25 | 28.08 | $29.00 | 5000 |
| 2024-04-24 | 28.03 | $29.66 | — |
| 2024-04-23 | 27.94 | $29.66 | 11321 |
| 2024-04-22 | 27.82 | $27.60 | 5800 |
| 2024-04-19 | 27.83 | $27.60 | 900 |
| 2024-04-18 | 27.84 | $27.90 | 2725 |
| 2024-04-17 | 27.84 | $27.94 | — |
| 2024-04-16 | 27.81 | $27.94 | — |
| 2024-04-15 | 27.83 | $27.94 | — |
| 2024-04-12 | 27.84 | $27.94 | — |
| 2024-04-11 | 27.83 | $27.94 | — |
| 2024-04-10 | 27.88 | $27.94 | 220 |
| 2024-04-09 | 27.93 | $27.80 | 5300 |
| 2024-04-08 | 27.97 | $27.70 | 2917 |
| 2024-04-05 | 28.03 | $27.60 | 3200 |
| 2024-04-04 | 28.08 | $27.71 | 16200 |
| 2024-04-03 | 28.19 | $27.68 | 6100 |
| 2024-04-02 | 28.29 | $28.20 | 2800 |
| 2024-04-01 | 28.37 | $27.88 | 4000 |
| 2024-03-28 | 28.46 | $27.99 | 4100 |
| 2024-03-27 | 28.55 | $27.90 | 7335 |
| 2024-03-26 | 28.63 | $27.85 | 400 |
| 2024-03-25 | 28.71 | $27.40 | 6300 |
| 2024-03-22 | 28.81 | $27.82 | 2000 |
| 2024-03-21 | 28.90 | $27.82 | 3100 |
| 2024-03-20 | 28.99 | $27.85 | 1400 |
| 2024-03-19 | 29.08 | $27.33 | 5147 |
| 2024-03-18 | 29.20 | $28.25 | 810 |
| 2024-03-15 | 29.29 | $28.25 | 2300 |
| 2024-03-14 | 29.37 | $27.75 | 6912 |
| 2024-03-13 | 29.49 | $28.90 | 3100 |
| 2024-03-12 | 29.54 | $28.84 | 1400 |
| 2024-03-11 | 29.60 | $28.75 | — |
| 2024-03-08 | 29.65 | $28.75 | 2700 |
| 2024-03-07 | 29.70 | $28.75 | 39000 |
| 2024-03-06 | 29.75 | $29.74 | 400 |
| 2024-03-05 | 29.77 | $29.80 | 530 |
| 2024-03-04 | 29.75 | $29.75 | 336 |
| 2024-03-01 | 29.76 | $29.75 | 625 |
| 2024-02-29 | 29.77 | $29.70 | 3400 |
| 2024-02-28 | 29.79 | $29.50 | 1400 |
| 2024-02-27 | 29.81 | $29.49 | — |
| 2024-02-26 | 29.84 | $29.49 | — |
| 2024-02-23 | 29.86 | $29.49 | 530 |
| 2024-02-22 | 29.88 | $29.60 | 3024 |
| 2024-02-21 | 29.89 | $29.74 | — |
| 2024-02-20 | 29.90 | $29.74 | 38630 |
| 2024-02-16 | 29.88 | $29.94 | 500 |
| 2024-02-15 | 29.85 | $30.00 | — |
| 2024-02-14 | 29.81 | $30.00 | — |
| 2024-02-13 | 29.76 | $30.00 | — |
| 2024-02-12 | 29.71 | $30.00 | 2300 |
| 2024-02-09 | 29.69 | $29.78 | 2900 |
| 2024-02-08 | 29.70 | $29.79 | 1145 |
| 2024-02-07 | 29.71 | $29.79 | 10134 |
| 2024-02-06 | 29.72 | $30.00 | 13400 |
| 2024-02-05 | 29.71 | $29.54 | 7000 |
| 2024-02-02 | 29.73 | $29.94 | — |
| 2024-02-01 | 29.73 | $29.94 | 1000 |
| 2024-01-31 | 29.71 | $29.99 | 900 |
| 2024-01-30 | 29.71 | $30.00 | 6836 |
| 2024-01-29 | 29.71 | $29.96 | 1800 |
| 2024-01-26 | 29.66 | $29.86 | 1300 |
| 2024-01-25 | 29.62 | $29.89 | 3021 |
| 2024-01-24 | 29.57 | $29.95 | 300 |
| 2024-01-23 | 29.51 | $29.95 | 1500 |
| 2024-01-22 | 29.45 | $29.29 | 3400 |
| 2024-01-19 | 29.43 | $29.23 | 3100 |
| 2024-01-18 | 29.41 | $29.23 | 6200 |
| 2024-01-17 | 29.37 | $29.00 | 60936 |
| 2024-01-16 | 29.35 | $29.00 | 15900 |
| 2024-01-12 | 29.32 | $29.74 | 9800 |
| 2024-01-11 | 29.22 | $30.00 | 14706 |
| 2024-01-10 | 29.09 | $29.95 | 9343 |
| 2024-01-09 | 28.97 | $29.98 | 3200 |
| 2024-01-08 | 28.84 | $29.82 | 31800 |
| 2024-01-05 | 28.71 | $29.94 | 612 |
| 2024-01-04 | 28.58 | $29.88 | 13800 |
| 2024-01-03 | 28.44 | $29.60 | 1600 |
| 2024-01-02 | 28.31 | $29.93 | 900 |
| 2023-12-29 | 28.16 | $29.94 | 306 |
| 2023-12-28 | 27.97 | $29.00 | 2518 |
| 2023-12-27 | 27.84 | $29.10 | 4200 |
| 2023-12-26 | 27.71 | $28.87 | 4400 |
| 2023-12-22 | 27.59 | $28.74 | 7825 |
| 2023-12-21 | 27.47 | $28.70 | 9831 |
| 2023-12-20 | 27.36 | $28.88 | 500 |
| 2023-12-19 | 27.23 | $28.86 | 4000 |
| 2023-12-18 | 27.10 | $28.47 | 1126 |
| 2023-12-15 | 26.98 | $28.50 | — |
| 2023-12-14 | 26.85 | $28.50 | 4411 |
| 2023-12-13 | 26.75 | $27.74 | 434 |
| 2023-12-12 | 26.69 | $27.44 | 2400 |
| 2023-12-11 | 26.63 | $27.44 | 1100 |
| 2023-12-08 | 26.57 | $27.35 | 1000 |
| 2023-12-07 | 26.51 | $27.35 | 5928 |
| 2023-12-06 | 26.45 | $27.30 | 4900 |
| 2023-12-05 | 26.38 | $27.14 | 4506 |
| 2023-12-04 | 26.33 | $27.03 | 7106 |
| 2023-12-01 | 26.29 | $26.80 | 2511 |
| 2023-11-30 | 26.25 | $26.25 | 2821 |
| 2023-11-29 | 26.22 | $26.25 | 640 |
| 2023-11-28 | 26.18 | $26.49 | 502 |
| 2023-11-27 | 26.10 | $26.50 | — |
| 2023-11-24 | 26.03 | $26.50 | — |
| 2023-11-22 | 25.97 | $26.50 | 1100 |
| 2023-11-21 | 25.89 | $26.25 | 1011 |
| 2023-11-20 | 25.83 | $26.21 | 1200 |
| 2023-11-17 | 25.76 | $25.96 | 5420 |
| 2023-11-16 | 25.70 | $26.00 | 3500 |
| 2023-11-15 | 25.65 | $26.55 | — |
| 2023-11-14 | 25.57 | $26.55 | 4500 |
| 2023-11-13 | 25.49 | $26.22 | 2600 |
| 2023-11-10 | 25.42 | $26.15 | 3606 |
| 2023-11-09 | 25.33 | $26.15 | 1530 |
| 2023-11-08 | 25.25 | $26.15 | 325 |
| 2023-11-07 | 25.19 | $26.00 | 1412 |
| 2023-11-06 | 25.14 | $26.00 | 3800 |
| 2023-11-03 | 25.09 | $26.25 | 2200 |
| 2023-11-02 | 25.03 | $26.00 | 500 |
| 2023-11-01 | 24.98 | $25.65 | 600 |
| 2023-10-31 | 24.95 | $25.45 | 300 |
| 2023-10-30 | 24.95 | $25.00 | 2500 |
| 2023-10-27 | 24.96 | $25.05 | 1400 |
| 2023-10-26 | 24.98 | $25.25 | 2400 |
| 2023-10-25 | 25.00 | $25.00 | 1400 |
| 2023-10-24 | 25.02 | $25.00 | 9500 |
| 2023-10-23 | 25.05 | $24.78 | 2108 |
| 2023-10-20 | 25.10 | $24.78 | 57300 |
| 2023-10-19 | 25.16 | $24.99 | 1926 |
| 2023-10-18 | 25.21 | $25.00 | 5623 |
| 2023-10-17 | 25.26 | $24.99 | 818 |
| 2023-10-16 | 25.32 | $24.80 | 4111 |
| 2023-10-13 | 25.39 | $24.39 | 6400 |
| 2023-10-12 | 25.48 | $24.50 | 16900 |
| 2023-10-11 | 25.58 | $25.00 | — |
| 2023-10-10 | 25.65 | $25.00 | — |
| 2023-10-09 | 25.72 | $25.00 | — |
| 2023-10-06 | 25.78 | $25.00 | — |
| 2023-10-05 | 25.85 | $25.00 | 2344 |
| 2023-10-04 | 25.91 | $25.00 | 8138 |
| 2023-10-03 | 25.97 | $25.38 | 738 |
| 2023-10-02 | 26.02 | $25.30 | 2716 |
| 2023-09-29 | 26.08 | $25.50 | — |
| 2023-09-28 | 26.12 | $25.50 | — |
| 2023-09-27 | 26.15 | $25.50 | 13100 |
| 2023-09-26 | 26.18 | $25.66 | 701 |
| 2023-09-25 | 26.21 | $25.76 | 725 |
| 2023-09-22 | 26.23 | $25.95 | 2600 |
| 2023-09-21 | 26.23 | $25.90 | 3500 |
| 2023-09-20 | 26.23 | $26.15 | 3548 |
| 2023-09-19 | 26.23 | $26.15 | 2430 |
| 2023-09-18 | 26.23 | $26.20 | 600 |
| 2023-09-15 | 26.22 | $26.15 | 13549 |
| 2023-09-14 | 26.22 | $26.45 | 3100 |
| 2023-09-13 | 26.22 | $26.41 | 713 |
| 2023-09-12 | 26.22 | $26.35 | 200 |
| 2023-09-11 | 26.22 | $26.35 | 1400 |
| 2023-09-08 | 26.22 | $26.30 | 500 |
| 2023-09-07 | 26.22 | $26.25 | — |
| 2023-09-06 | 26.23 | $26.25 | 1000 |
| 2023-09-05 | 26.23 | $26.39 | — |
| 2023-09-01 | 26.23 | $26.39 | — |
| 2023-08-31 | 26.23 | $26.39 | 4400 |
| 2023-08-30 | 26.23 | $26.10 | 141500 |
| 2023-08-29 | 26.24 | $26.05 | 107800 |
| 2023-08-28 | 26.24 | $26.25 | 25400 |
| 2023-08-25 | 26.24 | $26.10 | 700 |
| 2023-08-24 | 26.25 | $26.00 | 3700 |
| 2023-08-23 | 26.25 | $26.00 | 46912 |
| 2023-08-22 | 26.25 | $26.00 | 12629 |
| 2023-08-21 | 26.25 | $26.25 | 900 |
| 2023-08-18 | 26.21 | $26.05 | 620 |
| 2023-08-17 | 26.18 | $26.10 | 1714 |
| 2023-08-16 | 26.15 | $26.50 | 900 |
| 2023-08-15 | 26.10 | $26.30 | 600 |
| 2023-08-14 | 26.07 | $26.40 | 7300 |
| 2023-08-11 | 26.03 | $26.35 | — |
| 2023-08-10 | 25.97 | $26.35 | 900 |
| 2023-08-09 | 25.92 | $26.37 | 5000 |
| 2023-08-08 | 25.87 | $26.30 | 3300 |
| 2023-08-07 | 25.83 | $26.39 | 1530 |
| 2023-08-04 | 25.76 | $26.25 | 722 |
| 2023-08-03 | 25.73 | $26.42 | 8434 |
| 2023-08-02 | 25.68 | $26.27 | 7808 |
| 2023-08-01 | 25.64 | $26.20 | 10000 |
| 2023-07-31 | 25.61 | $26.20 | 100 |
| 2023-07-28 | 25.57 | $26.20 | 3500 |
| 2023-07-27 | 25.54 | $26.19 | 1327 |
| 2023-07-26 | 25.49 | $26.00 | 3210 |
| 2023-07-25 | 25.44 | $26.00 | 10700 |
| 2023-07-24 | 25.39 | $25.35 | 1514 |
| 2023-07-21 | 25.38 | $25.50 | 6808 |
| 2023-07-20 | 25.37 | $25.50 | 1000 |
| 2023-07-19 | 25.33 | $25.40 | 2000 |
| 2023-07-18 | 25.29 | $25.75 | 2310 |
| 2023-07-17 | 25.25 | $25.60 | 7200 |
| 2023-07-14 | 25.22 | $25.16 | 200 |
| 2023-07-13 | 25.21 | $25.40 | — |
| 2023-07-12 | 25.20 | $25.40 | 502 |
| 2023-07-11 | 25.20 | $25.40 | 2547 |
| 2023-07-10 | 25.18 | $25.10 | 1302 |
| 2023-07-07 | 25.17 | $25.50 | — |
| 2023-07-06 | 25.14 | $25.50 | — |
| 2023-07-05 | 25.10 | $25.50 | 5042 |
| 2023-07-03 | 25.05 | $25.50 | — |
| 2023-06-30 | 25.01 | $25.50 | 10300 |
| 2023-06-29 | 24.95 | $25.60 | 7239 |
| 2023-06-28 | 24.87 | $25.10 | 201 |
| 2023-06-27 | 24.82 | $25.10 | 100 |
| 2023-06-26 | 24.78 | $25.00 | 714 |
| 2023-06-23 | 24.74 | $25.15 | — |
| 2023-06-22 | 24.70 | $25.15 | 1935 |
| 2023-06-21 | 24.66 | $24.73 | 200 |
| 2023-06-20 | 24.64 | $24.75 | 4700 |
| 2023-06-16 | 24.62 | $24.82 | 1400 |
| 2023-06-15 | 24.61 | $25.01 | — |
| 2023-06-14 | 24.58 | $25.01 | 1300 |
| 2023-06-13 | 24.54 | $25.25 | 2326 |
| 2023-06-12 | 24.48 | $25.25 | 10000 |
| 2023-06-09 | 24.43 | $25.00 | 2800 |
| 2023-06-08 | 24.40 | $24.90 | — |
| 2023-06-07 | 24.38 | $24.90 | 200 |
| 2023-06-06 | 24.35 | $24.75 | 9200 |
| 2023-06-05 | 24.35 | $24.61 | — |
| 2023-06-02 | 24.34 | $24.61 | 11600 |
| 2023-06-01 | 24.33 | $24.36 | 2135 |
| 2023-05-31 | 24.35 | $24.00 | 3500 |
| 2023-05-30 | 24.40 | $24.00 | 1000 |
| 2023-05-26 | 24.42 | $24.25 | 2100 |
| 2023-05-25 | 24.45 | $24.35 | — |
| 2023-05-24 | 24.46 | $24.35 | 15000 |
| 2023-05-23 | 24.47 | $24.35 | 5500 |
| 2023-05-22 | 24.48 | $24.35 | 3900 |
| 2023-05-19 | 24.51 | $24.35 | 635 |
| 2023-05-18 | 24.56 | $24.50 | — |
| 2023-05-17 | 24.58 | $24.50 | 6624 |
| 2023-05-16 | 24.59 | $24.10 | 2100 |
| 2023-05-15 | 24.61 | $24.10 | 513 |
| 2023-05-12 | 24.63 | $24.25 | 100 |
| 2023-05-11 | 24.66 | $24.35 | 35000 |
| 2023-05-10 | 24.66 | $24.50 | 8700 |
| 2023-05-09 | 24.64 | $24.45 | 6500 |
| 2023-05-08 | 24.63 | $24.62 | 800 |
| 2023-05-05 | 24.61 | $24.45 | 11700 |
| 2023-05-04 | 24.60 | $24.40 | 6200 |
| 2023-05-03 | 24.60 | $24.72 | 2500 |
| 2023-05-02 | 24.57 | $25.05 | 1400 |
| 2023-05-01 | 24.52 | $24.50 | 3603 |
| 2023-04-28 | 24.52 | $24.70 | 14214 |
| 2023-04-27 | 24.50 | $24.60 | 904 |
| 2023-04-26 | 24.50 | $24.60 | 2600 |
| 2023-04-25 | 24.52 | $24.60 | 5010 |
| 2023-04-24 | 24.51 | $24.95 | 624 |
| 2023-04-21 | 24.49 | $25.17 | 2400 |
| 2023-04-20 | 24.46 | $25.00 | 4500 |
| 2023-04-19 | 24.44 | $24.74 | 300 |
| 2023-04-18 | 24.43 | $24.50 | — |
| 2023-04-17 | 24.43 | $24.50 | 100 |
| 2023-04-14 | 24.46 | $24.74 | 915 |
| 2023-04-13 | 24.49 | $24.40 | 508 |
| 2023-04-12 | 24.52 | $24.20 | 1138 |
| 2023-04-11 | 24.57 | $24.15 | 1328 |
| 2023-04-10 | 24.54 | $24.20 | 700 |
| 2023-04-06 | 24.58 | $24.32 | 1224 |
| 2023-04-05 | 24.75 | $24.30 | 2000 |
| 2023-04-04 | 24.93 | $24.20 | 6200 |
| 2023-04-03 | 25.11 | $24.11 | 400 |
| 2023-03-31 | 25.30 | $24.35 | 332 |
| 2023-03-30 | 25.47 | $24.35 | 31827 |
| 2023-03-29 | 25.64 | $24.55 | 600 |
| 2023-03-28 | 25.80 | $25.00 | 1300 |
| 2023-03-27 | 25.94 | $24.55 | — |
| 2023-03-24 | 26.11 | $24.55 | — |
| 2023-03-23 | 26.26 | $24.55 | 600 |
| 2023-03-22 | 26.41 | $24.55 | 800 |
| 2023-03-21 | 26.55 | $24.55 | 9600 |
| 2023-03-20 | 26.68 | $24.55 | 4140 |
| 2023-03-17 | 26.83 | $25.00 | 14700 |
| 2023-03-16 | 26.94 | $25.40 | 2118 |
| 2023-03-15 | 27.05 | $24.88 | 600 |
| 2023-03-14 | 27.17 | $25.25 | 7000 |
| 2023-03-13 | 27.33 | $23.50 | 8500 |
| 2023-03-10 | 27.58 | $25.00 | 10100 |
| 2023-03-09 | 27.72 | $27.85 | — |
| 2023-03-08 | 27.72 | $27.85 | — |
| 2023-03-07 | 27.70 | $27.85 | 100 |
| 2023-03-06 | 27.64 | $27.85 | 200 |
| 2023-03-03 | 27.59 | $27.75 | 3420 |
| 2023-03-02 | 27.52 | $27.80 | — |
| 2023-03-01 | 27.47 | $27.80 | — |
| 2023-02-28 | 27.38 | $27.80 | 210 |
| 2023-02-27 | 27.30 | $27.80 | 8300 |
| 2023-02-24 | 27.25 | $27.60 | — |
| 2023-02-23 | 27.21 | $27.60 | 1100 |
| 2023-02-22 | 27.12 | $27.25 | — |
| 2023-02-21 | 27.05 | $27.25 | 1300 |
| 2023-02-17 | 26.96 | $27.50 | 500 |
| 2023-02-16 | 26.85 | $27.25 | 1200 |
| 2023-02-15 | 26.76 | $27.50 | 1700 |
| 2023-02-14 | 26.66 | $27.30 | 1105 |
| 2023-02-13 | 26.55 | $28.40 | 1000 |
| 2023-02-10 | 26.40 | $28.50 | 400 |
| 2023-02-09 | 26.23 | $27.90 | 1000 |
| 2023-02-08 | 26.10 | $27.75 | 310 |
| 2023-02-07 | 25.97 | $27.51 | 4512 |
| 2023-02-06 | 25.85 | $26.75 | 519 |
| 2023-02-03 | 25.77 | $26.75 | 1600 |
| 2023-02-02 | 25.69 | $26.31 | 2800 |
| 2023-02-01 | 25.63 | $26.85 | 342 |
| 2023-01-31 | 25.54 | $26.00 | 2300 |
| 2023-01-30 | 25.50 | $26.30 | 1612 |
| 2023-01-27 | 25.43 | $26.80 | 2700 |
| 2023-01-26 | 25.35 | $26.74 | 5000 |
| 2023-01-25 | 25.26 | $25.80 | 300 |
| 2023-01-24 | 25.22 | $25.75 | 3740 |
| 2023-01-23 | 25.18 | $25.50 | 600 |
| 2023-01-20 | 25.16 | $25.30 | 3504 |
| 2023-01-19 | 25.14 | $25.45 | — |
| 2023-01-18 | 25.12 | $25.45 | 9700 |
| 2023-01-17 | 25.09 | $25.25 | 4213 |
| 2023-01-13 | 25.08 | $25.25 | 48400 |
| 2023-01-12 | 25.07 | $25.25 | 2131 |
| 2023-01-11 | 25.06 | $25.25 | 52235 |
| 2023-01-10 | 25.05 | $25.08 | 34100 |
| 2023-01-09 | 25.05 | $25.07 | 4200 |
| 2023-01-06 | 25.05 | $25.17 | — |
| 2023-01-05 | 25.05 | $25.17 | — |
| 2023-01-04 | 25.05 | $25.17 | 601 |
| 2023-01-03 | 25.05 | $25.10 | 3424 |
| 2022-12-30 | 25.06 | $25.05 | 4333 |
| 2022-12-29 | 25.06 | $25.05 | — |
| 2022-12-28 | 25.07 | $25.05 | 200 |
| 2022-12-27 | 25.08 | $25.05 | 3700 |
| 2022-12-23 | 25.09 | $25.00 | 210 |
| 2022-12-22 | 25.12 | $25.00 | 200 |
| 2022-12-21 | 25.14 | $25.00 | 800 |
| 2022-12-20 | 25.17 | $24.95 | 1100 |
| 2022-12-19 | 25.19 | $24.95 | 425 |
| 2022-12-16 | 25.22 | $24.99 | 11500 |
| 2022-12-15 | 25.23 | $24.95 | 4334 |
| 2022-12-14 | 25.24 | $25.07 | 7800 |
| 2022-12-13 | 25.24 | $25.08 | 842 |
| 2022-12-12 | 25.25 | $25.06 | 12734 |
| 2022-12-09 | 25.25 | $25.05 | 1100 |
| 2022-12-08 | 25.25 | $25.17 | — |
| 2022-12-07 | 25.24 | $25.17 | — |
| 2022-12-06 | 25.22 | $25.17 | — |
| 2022-12-05 | 25.21 | $25.17 | 1140 |
| 2022-12-02 | 25.19 | $25.12 | 500 |
| 2022-12-01 | 25.18 | $25.18 | 1810 |
| 2022-11-30 | 25.17 | $25.24 | 100 |
| 2022-11-29 | 25.15 | $25.25 | — |
| 2022-11-28 | 25.11 | $25.25 | 205 |
| 2022-11-25 | 25.09 | $25.50 | — |
| 2022-11-23 | 25.04 | $25.50 | 100 |
| 2022-11-22 | 24.98 | $25.50 | — |
| 2022-11-21 | 24.96 | $25.50 | 300 |
| 2022-11-18 | 24.93 | $25.50 | 600 |
| 2022-11-17 | 24.89 | $25.25 | 1225 |
| 2022-11-16 | 24.86 | $25.11 | — |
| 2022-11-15 | 24.80 | $25.11 | 2500 |
| 2022-11-14 | 24.73 | $25.10 | 611 |
| 2022-11-11 | 24.63 | $25.10 | 100 |
| 2022-11-10 | 24.55 | $25.10 | 500 |
| 2022-11-09 | 24.47 | $24.88 | 100 |
| 2022-11-08 | 24.37 | $24.88 | 100 |
| 2022-11-07 | 24.28 | $24.88 | 100 |
| 2022-11-04 | 24.19 | $24.88 | 100 |
| 2022-11-03 | 24.11 | $24.88 | 100 |
| 2022-11-02 | 24.02 | $25.04 | 1000 |
| 2022-11-01 | 23.92 | $24.75 | 500 |
| 2022-10-31 | 23.84 | $24.55 | 1900 |
| 2022-10-28 | 23.79 | $24.84 | 209 |
| 2022-10-27 | 23.72 | $24.40 | 8900 |
| 2022-10-26 | 23.68 | $24.40 | 1600 |
| 2022-10-25 | 23.64 | $24.95 | 7900 |
| 2022-10-24 | 23.57 | $25.00 | 9600 |
| 2022-10-21 | 23.52 | $24.75 | 14319 |
| 2022-10-20 | 23.51 | $24.60 | 11400 |
| 2022-10-19 | 23.50 | $24.00 | 5520 |
| 2022-10-18 | 23.53 | $23.65 | 2500 |
| 2022-10-17 | 23.57 | $23.02 | 400 |
| 2022-10-14 | 23.64 | $23.50 | 100 |
| 2022-10-13 | 23.69 | $23.50 | 2000 |
| 2022-10-12 | 23.74 | $23.02 | 100 |
| 2022-10-11 | 23.82 | $23.02 | 2902 |
| 2022-10-10 | 23.89 | $23.12 | 407 |
| 2022-10-07 | 23.96 | $23.12 | 200 |
| 2022-10-06 | 24.03 | $23.12 | 4021 |
| 2022-10-05 | 24.10 | $23.12 | 800 |
| 2022-10-04 | 24.18 | $23.12 | 348 |
| 2022-10-03 | 24.26 | $23.50 | — |
| 2022-09-30 | 24.32 | $23.50 | — |
| 2022-09-29 | 24.38 | $23.50 | 10240 |
| 2022-09-28 | 24.45 | $23.65 | 600 |
| 2022-09-27 | 24.50 | $23.51 | 1932 |
| 2022-09-26 | 24.57 | $24.00 | 5015 |
| 2022-09-23 | 24.62 | $24.55 | 68800 |
| 2022-09-22 | 24.63 | $24.50 | 934 |
| 2022-09-21 | 24.65 | $24.50 | 500 |
| 2022-09-20 | 24.67 | $24.50 | 11200 |
| 2022-09-19 | 24.68 | $24.50 | 600 |
| 2022-09-16 | 24.70 | $24.50 | 2022 |
| 2022-09-15 | 24.72 | $24.50 | — |
| 2022-09-14 | 24.73 | $24.50 | — |
| 2022-09-13 | 24.74 | $24.50 | 400 |
| 2022-09-12 | 24.75 | $24.51 | — |
| 2022-09-09 | 24.77 | $24.51 | 700 |
| 2022-09-08 | 24.77 | $24.56 | 12900 |
| 2022-09-07 | 24.77 | $24.60 | 1412 |
| 2022-09-06 | 24.78 | $24.76 | — |
| 2022-09-02 | 24.76 | $24.76 | — |
| 2022-09-01 | 24.74 | $24.76 | — |
| 2022-08-31 | 24.70 | $24.76 | 700 |
| 2022-08-30 | 24.66 | $24.81 | 1200 |
| 2022-08-29 | 24.63 | $24.88 | — |
| 2022-08-26 | 24.59 | $24.88 | 404 |
| 2022-08-25 | 24.57 | $24.87 | 23521 |
| 2022-08-24 | 24.52 | $24.84 | 7135 |
| 2022-08-23 | 24.47 | $24.84 | 2100 |
| 2022-08-22 | 24.40 | $24.84 | 4646 |
| 2022-08-19 | 24.32 | $24.84 | 9700 |
| 2022-08-18 | 24.22 | $24.83 | 7100 |
| 2022-08-17 | 24.08 | $24.75 | 2140 |
| 2022-08-16 | 23.91 | $24.76 | 5300 |
| 2022-08-15 | 23.74 | $24.60 | 2340 |
| 2022-08-12 | 23.59 | $24.90 | 15047 |
| 2022-08-11 | 23.42 | $24.50 | 8000 |
| 2022-08-10 | 23.26 | $24.70 | — |
| 2022-08-09 | 23.09 | $24.70 | 100 |
| 2022-08-08 | 22.93 | $24.35 | 2100 |
| 2022-08-05 | 22.78 | $24.35 | 14100 |
| 2022-08-04 | 22.63 | $24.00 | 2200 |
| 2022-08-03 | 22.49 | $24.05 | 203 |
| 2022-08-02 | 22.36 | $24.10 | 1104 |
| 2022-08-01 | 22.23 | $24.00 | 7700 |
| 2022-07-29 | 22.10 | $24.49 | 4900 |
| 2022-07-28 | 21.95 | $24.05 | 4630 |
| 2022-07-27 | 21.82 | $23.65 | 100 |
| 2022-07-26 | 21.71 | $23.60 | 1601 |
| 2022-07-25 | 21.61 | $23.10 | 1448 |
| 2022-07-22 | 21.54 | $22.90 | 3700 |
| 2022-07-21 | 21.47 | $22.05 | 9400 |
| 2022-07-20 | 21.45 | $21.40 | — |
| 2022-07-19 | 21.45 | $21.40 | 5745 |
| 2022-07-18 | 21.48 | $21.50 | 125 |
| 2022-07-15 | 21.48 | $21.60 | 2000 |
| 2022-07-14 | 21.48 | $21.25 | 900 |
| 2022-07-13 | 21.50 | $21.35 | 1700 |
| 2022-07-12 | 21.51 | $21.35 | 1740 |
| 2022-07-11 | 21.53 | $21.35 | 1100 |
| 2022-07-08 | 21.55 | $21.35 | 1410 |
| 2022-07-07 | 21.57 | $21.35 | 812 |
| 2022-07-06 | 21.59 | $21.40 | 1012 |
| 2022-07-05 | 21.61 | $21.45 | — |
| 2022-07-01 | 21.68 | $21.45 | — |
| 2022-06-30 | 21.74 | $21.45 | — |
| 2022-06-29 | 21.76 | $21.45 | — |
| 2022-06-28 | 21.77 | $21.45 | 1600 |
| 2022-06-27 | 21.80 | $21.65 | 1000 |
| 2022-06-24 | 21.82 | $21.65 | 1000 |
| 2022-06-23 | 21.82 | $21.50 | 600 |
| 2022-06-22 | 21.83 | $21.60 | 700 |
| 2022-06-21 | 21.85 | $21.50 | 500 |
| 2022-06-17 | 21.86 | $21.85 | 100 |
| 2022-06-16 | 21.85 | $21.55 | 400 |
| 2022-06-15 | 21.84 | $21.65 | — |
| 2022-06-14 | 21.84 | $21.65 | 700 |
| 2022-06-13 | 21.85 | $21.55 | 2028 |
| 2022-06-10 | 21.86 | $21.76 | 700 |
| 2022-06-09 | 21.87 | $21.76 | — |
| 2022-06-08 | 21.90 | $21.76 | 400 |
| 2022-06-07 | 21.92 | $21.76 | 1100 |
| 2022-06-06 | 21.94 | $21.76 | 440 |
| 2022-06-03 | 22.02 | $22.75 | — |
| 2022-06-02 | 22.04 | $22.75 | 3100 |
| 2022-06-01 | 22.07 | $21.75 | 500 |
| 2022-05-31 | 22.13 | $21.75 | 8138 |
| 2022-05-27 | 22.18 | $22.00 | — |
| 2022-05-26 | 22.24 | $22.00 | 600 |
| 2022-05-25 | 22.29 | $21.75 | — |
| 2022-05-24 | 22.35 | $21.75 | 3500 |
| 2022-05-23 | 22.42 | $21.85 | — |
| 2022-05-20 | 22.50 | $21.85 | 600 |
| 2022-05-19 | 22.60 | $21.50 | — |
| 2022-05-18 | 22.71 | $21.50 | 2300 |
| 2022-05-17 | 22.83 | $21.60 | 3430 |
| 2022-05-16 | 22.94 | $21.80 | 500 |
| 2022-05-13 | 23.05 | $21.80 | 1100 |
| 2022-05-12 | 23.15 | $22.00 | 1600 |
| 2022-05-11 | 23.24 | $22.22 | 100 |
| 2022-05-10 | 23.32 | $22.22 | 8500 |
| 2022-05-09 | 23.40 | $22.22 | 10800 |
| 2022-05-06 | 23.48 | $23.25 | 100 |
| 2022-05-05 | 23.51 | $23.25 | 17915 |
| 2022-05-04 | 23.56 | $23.25 | 1300 |
| 2022-05-03 | 23.63 | $23.05 | 8300 |
| 2022-05-02 | 23.72 | $22.80 | 3800 |
| 2022-04-29 | 23.82 | $23.10 | 800 |
| 2022-04-28 | 23.92 | $22.96 | 20826 |
| 2022-04-27 | 24.03 | $22.94 | 9300 |
| 2022-04-26 | 24.15 | $23.30 | 100 |
| 2022-04-25 | 24.28 | $23.30 | 7300 |
| 2022-04-22 | 24.42 | $23.85 | 306 |
| 2022-04-21 | 24.53 | $23.85 | 2000 |
| 2022-04-20 | 24.65 | $23.85 | 1000 |
| 2022-04-19 | 24.77 | $23.85 | 900 |
| 2022-04-18 | 24.88 | $23.95 | 934 |
| 2022-04-14 | 24.99 | $23.71 | 300 |
| 2022-04-13 | 25.13 | $23.86 | 100 |
| 2022-04-12 | 25.15 | $23.86 | 2300 |
| 2022-04-11 | 25.17 | $23.75 | 1200 |
| 2022-04-08 | 25.19 | $23.80 | 100 |
| 2022-04-07 | 25.22 | $24.00 | 900 |
| 2022-04-06 | 25.23 | $24.20 | 1400 |
| 2022-04-05 | 25.22 | $24.65 | 200 |
| 2022-04-04 | 25.22 | $24.85 | 100 |
| 2022-04-01 | 25.23 | $24.85 | 600 |
| 2022-03-31 | 25.24 | $25.00 | 734 |
| 2022-03-30 | 25.25 | $25.25 | 100 |
| 2022-03-29 | 25.23 | $25.25 | 2600 |
| 2022-03-28 | 25.21 | $26.00 | 700 |
| 2022-03-25 | 25.15 | $26.06 | 200 |
| 2022-03-24 | 25.08 | $26.05 | 820 |
| 2022-03-23 | 25.02 | $26.19 | 833 |
| 2022-03-22 | 24.94 | $26.20 | 3321 |
| 2022-03-21 | 24.85 | $26.05 | 1110 |
| 2022-03-18 | 24.77 | $26.25 | 18214 |
| 2022-03-17 | 24.68 | $26.44 | 200 |
| 2022-03-16 | 24.57 | $24.28 | 400 |
| 2022-03-15 | 24.56 | $24.25 | 150 |
| 2022-03-14 | 24.54 | $24.25 | 2400 |
| 2022-03-11 | 24.51 | $24.25 | 16874 |
| 2022-03-10 | 24.49 | $24.24 | 6246 |
| 2022-03-09 | 24.46 | $24.02 | 22000 |
| 2022-03-08 | 24.45 | $24.75 | 800 |
| 2022-03-07 | 24.39 | $24.88 | 610 |
| 2022-03-04 | 24.33 | $25.13 | 2620 |
| 2022-03-03 | 24.25 | $25.28 | 3654 |
| 2022-03-02 | 24.17 | $24.82 | 200 |
| 2022-03-01 | 24.11 | $24.82 | 1600 |
| 2022-02-28 | 24.06 | $24.87 | 200 |
| 2022-02-25 | 24.00 | $24.51 | 688 |
| 2022-02-24 | 23.95 | $24.87 | 400 |
| 2022-02-23 | 23.89 | $24.60 | 2800 |
| 2022-02-22 | 23.84 | $24.42 | 2600 |
| 2022-02-18 | 23.79 | $24.50 | 600 |
| 2022-02-17 | 23.75 | $24.50 | 600 |
| 2022-02-16 | 23.70 | $24.25 | 1800 |
| 2022-02-15 | 23.67 | $24.00 | 5600 |
| 2022-02-14 | 23.65 | $23.80 | 1200 |
| 2022-02-11 | 23.65 | $23.77 | 2500 |
| 2022-02-10 | 23.65 | $23.78 | 4600 |
| 2022-02-09 | 23.64 | $23.68 | 5400 |
| 2022-02-08 | 23.64 | $23.68 | 680 |
| 2022-02-07 | 23.65 | $23.68 | 9044 |
| 2022-02-04 | 23.65 | $23.60 | 3450 |
| 2022-02-03 | 23.65 | $23.61 | 2000 |
| 2022-02-02 | 23.65 | $23.70 | 8014 |
| 2022-02-01 | 23.64 | $23.65 | 640 |
| 2022-01-31 | 23.64 | $23.70 | 2630 |
| 2022-01-28 | 23.63 | $23.61 | 1600 |
| 2022-01-27 | 23.63 | $23.60 | 1200 |
| 2022-01-26 | 23.63 | $23.60 | 1800 |
| 2022-01-25 | 23.64 | $23.60 | 4400 |
| 2022-01-24 | 23.64 | $23.51 | 4068 |
| 2022-01-21 | 23.66 | $23.63 | 4004 |
| 2022-01-20 | 23.67 | $23.63 | 280 |
| 2022-01-19 | 23.68 | $23.63 | 1816 |
| 2022-01-18 | 23.68 | $23.63 | 420 |
| 2022-01-14 | 23.71 | $23.69 | 800 |
| 2022-01-13 | 23.73 | $23.70 | — |
| 2022-01-12 | 23.74 | $23.70 | 660 |
| 2022-01-11 | 23.75 | $23.71 | 6800 |
| 2022-01-10 | 23.77 | $23.76 | 1418 |
| 2022-01-07 | 23.80 | $23.68 | 2450 |
| 2022-01-06 | 23.83 | $23.58 | 226 |
| 2022-01-05 | 23.87 | $23.63 | 400 |
| 2022-01-04 | 23.90 | $23.63 | 7054 |
| 2022-01-03 | 23.93 | $23.63 | 1806 |
| 2021-12-31 | 23.99 | $23.52 | — |
| 2021-12-30 | 24.03 | $23.53 | 1020 |
| 2021-12-29 | 24.07 | $23.66 | 422 |
| 2021-12-28 | 24.12 | $23.65 | 2290 |
| 2021-12-27 | 24.17 | $23.75 | 400 |
| 2021-12-23 | 24.23 | $23.88 | 7094 |
| 2021-12-22 | 24.28 | $23.78 | 1200 |
| 2021-12-21 | 24.33 | $23.80 | 880 |
| 2021-12-20 | 24.37 | $23.78 | 2000 |
| 2021-12-17 | 24.42 | $24.08 | — |
| 2021-12-16 | 24.46 | $24.08 | 4844 |
| 2021-12-15 | 24.50 | $23.95 | — |
| 2021-12-14 | 24.54 | $23.95 | 470 |
| 2021-12-13 | 24.59 | $24.05 | 2600 |
| 2021-12-10 | 24.63 | $24.35 | — |
| 2021-12-09 | 24.65 | $24.35 | 830 |
| 2021-12-08 | 24.68 | $24.30 | — |
| 2021-12-07 | 24.70 | $24.30 | — |
| 2021-12-06 | 24.75 | $24.30 | — |
| 2021-12-03 | 24.79 | $24.75 | 1000 |
| 2021-12-02 | 24.80 | $24.30 | — |
| 2021-12-01 | 24.89 | $24.30 | 8808 |
| 2021-11-30 | 24.95 | $24.68 | 220 |
| 2021-11-29 | 25.01 | $24.65 | 400 |
| 2021-11-26 | 25.07 | $24.88 | — |
| 2021-11-24 | 25.13 | $24.88 | — |
| 2021-11-23 | 25.14 | $24.88 | 880 |
| 2021-11-22 | 25.15 | $24.60 | 3422 |
| 2021-11-19 | 25.17 | $24.83 | 4600 |
| 2021-11-18 | 25.18 | $24.83 | — |
| 2021-11-17 | 25.18 | $24.83 | — |
| 2021-11-16 | 25.18 | $24.83 | 1600 |
| 2021-11-15 | 25.15 | $24.88 | — |
| 2021-11-12 | 25.13 | $24.88 | 3410 |
| 2021-11-11 | 25.09 | $24.83 | 468 |
| 2021-11-10 | 25.07 | $24.83 | — |
| 2021-11-09 | 25.03 | $24.83 | 12800 |
| 2021-11-08 | 25.00 | $25.15 | 2200 |
| 2021-11-05 | 24.95 | $25.08 | 2000 |
| 2021-11-04 | 24.90 | $25.05 | 12800 |
| 2021-11-03 | 24.74 | $26.00 | 600 |
| 2021-11-02 | 24.64 | $25.63 | 1208 |
| 2021-11-01 | 24.57 | $25.79 | 2600 |
| 2021-10-29 | 24.37 | $25.98 | 602 |
| 2021-10-28 | 24.15 | $25.98 | 11800 |
| 2021-10-27 | 23.93 | $25.00 | 10452 |
| 2021-10-26 | 23.77 | $25.13 | 1644 |
| 2021-10-25 | 23.70 | $25.00 | 5448 |
| 2021-10-22 | 23.64 | $25.00 | 2640 |
| 2021-10-21 | 23.58 | $24.95 | 6380 |
| 2021-10-20 | 23.53 | $24.74 | 9460 |
| 2021-10-19 | 23.49 | $24.33 | 660 |
| 2021-10-18 | 23.36 | $24.45 | 2420 |
| 2021-10-15 | 23.34 | $24.13 | 6600 |
| 2021-10-14 | 23.33 | $24.25 | 9460 |
| 2021-10-13 | 23.31 | $24.13 | 1320 |
| 2021-10-12 | 23.30 | $24.13 | 2200 |
| 2021-10-11 | 23.28 | $24.25 | 2640 |
| 2021-10-08 | 23.28 | $24.13 | 1100 |
| 2021-10-07 | 23.28 | $21.84 | — |
| 2021-10-06 | 23.28 | $24.03 | 2640 |
| 2021-10-05 | 23.17 | $24.25 | 1100 |
| 2021-10-04 | 23.06 | $21.64 | — |
| 2021-10-01 | 23.07 | $21.64 | — |
| 2021-09-30 | 23.19 | $21.64 | — |
| 2021-09-29 | 23.33 | $21.64 | — |
| 2021-09-28 | 23.46 | $23.81 | 440 |
| 2021-09-27 | 23.49 | $23.78 | 7260 |
| 2021-09-24 | 23.52 | $23.90 | 4400 |
| 2021-09-23 | 23.54 | $23.90 | 220 |
| 2021-09-22 | 23.57 | $23.90 | 7920 |
| 2021-09-21 | 23.60 | $21.79 | — |
| 2021-09-20 | 23.74 | $23.96 | 440 |
| 2021-09-17 | 23.76 | $23.93 | 2420 |
| 2021-09-16 | 23.79 | $23.93 | 880 |
| 2021-09-15 | 23.71 | $23.90 | 1100 |
| 2021-09-14 | 23.74 | $23.83 | 6600 |
| 2021-09-13 | 23.66 | $24.10 | 220 |
| 2021-09-10 | 23.57 | $24.10 | 3960 |
| 2021-09-09 | 23.47 | $21.91 | — |
| 2021-09-08 | 23.59 | $21.91 | — |
| 2021-09-07 | 23.72 | $21.91 | — |
| 2021-09-03 | 23.73 | $21.91 | 220 |
| 2021-09-02 | 23.86 | $24.10 | 440 |
| 2021-09-01 | 23.76 | $24.48 | 2640 |
| 2021-08-31 | 23.76 | $24.08 | 9680 |
| 2021-08-30 | 23.78 | $24.40 | 4840 |
| 2021-08-27 | 23.77 | $24.40 | 3960 |
| 2021-08-26 | 23.78 | $24.40 | 3080 |
| 2021-08-25 | 23.80 | $24.40 | 2420 |
| 2021-08-24 | 23.80 | $24.60 | 880 |
| 2021-08-23 | 23.80 | $24.50 | 1540 |
| 2021-08-20 | 23.78 | $24.50 | 1760 |
| 2021-08-19 | 23.77 | $24.40 | 1540 |
| 2021-08-18 | 23.76 | $22.36 | — |
| 2021-08-17 | 23.86 | $24.60 | 440 |
| 2021-08-16 | 23.84 | $22.18 | — |
| 2021-08-13 | 23.95 | $22.18 | — |
| 2021-08-12 | 24.06 | $22.18 | — |
| 2021-08-11 | 24.17 | $24.40 | 1540 |
| 2021-08-10 | 24.18 | $24.45 | 3740 |
| 2021-08-09 | 24.06 | $22.16 | — |
| 2021-08-06 | 24.17 | $24.38 | 4840 |
| 2021-08-05 | 24.05 | $22.16 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
39.74
2025-06-16
Close Price
$38.95
Vol: 8463
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.48
Average
28.95
Maximum
41.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-16 | 39.74 | $38.95 | 8463 |
| 2025-06-13 | 39.82 | $39.23 | — |
| 2025-06-12 | 39.88 | $39.23 | 2995 |
| 2025-06-11 | 39.95 | $39.20 | 10156 |
| 2025-06-10 | 40.03 | $39.11 | 6659 |
| 2025-06-09 | 40.13 | $39.10 | 3643 |
| 2025-06-06 | 40.23 | $39.24 | 479 |
| 2025-06-05 | 40.34 | $39.60 | 4377 |
| 2025-06-04 | 40.42 | $39.75 | 5804 |
| 2025-06-03 | 40.49 | $40.40 | 1362 |
| 2025-06-02 | 40.50 | $40.49 | 3575 |
| 2025-05-30 | 40.50 | $40.50 | 1477 |
| 2025-05-29 | 40.50 | $40.50 | 1200 |
| 2025-05-28 | 40.50 | $40.50 | — |
| 2025-05-27 | 40.50 | $40.50 | 5068 |
| 2025-05-23 | 40.50 | $40.90 | 775 |
| 2025-05-22 | 40.45 | $40.90 | 5010 |
| 2025-05-21 | 40.41 | $40.90 | 1340 |
| 2025-05-20 | 40.36 | $41.44 | 598 |
| 2025-05-19 | 40.24 | $41.44 | 2946 |
| 2025-05-16 | 40.12 | $41.25 | 5132 |
| 2025-05-15 | 40.00 | $41.25 | 1100 |
| 2025-05-14 | 39.86 | $41.45 | 6040 |
| 2025-05-13 | 39.70 | $41.45 | 4814 |
| 2025-05-12 | 39.51 | $41.50 | 7090 |
| 2025-05-09 | 39.30 | $40.20 | — |
| 2025-05-08 | 39.21 | $40.20 | 429 |
| 2025-05-07 | 39.10 | $39.75 | 13299 |
| 2025-05-06 | 39.04 | $39.50 | 1 |
| 2025-05-05 | 38.99 | $39.50 | 1102 |
| 2025-05-02 | 38.93 | $39.03 | 2502 |
| 2025-05-01 | 38.92 | $39.30 | 8518 |
| 2025-04-30 | 38.88 | $39.00 | 3600 |
| 2025-04-29 | 38.87 | $39.20 | 13323 |
| 2025-04-28 | 38.84 | $39.29 | 11400 |
| 2025-04-25 | 38.79 | $39.00 | 7700 |
| 2025-04-24 | 38.77 | $38.30 | 6330 |
| 2025-04-23 | 38.82 | $38.40 | 5319 |
| 2025-04-22 | 38.86 | $38.40 | 5400 |
| 2025-04-21 | 38.91 | $38.50 | 2726 |
| 2025-04-17 | 38.95 | $38.61 | 4436 |
| 2025-04-16 | 38.99 | $38.62 | — |
| 2025-04-15 | 39.02 | $38.62 | 7300 |
| 2025-04-14 | 39.07 | $38.44 | 3400 |
| 2025-04-11 | 39.13 | $38.67 | — |
| 2025-04-10 | 39.18 | $38.67 | — |
| 2025-04-09 | 39.24 | $38.67 | 3400 |
| 2025-04-08 | 39.29 | $38.33 | 13900 |
| 2025-04-07 | 39.40 | $37.58 | 9000 |
| 2025-04-04 | 39.59 | $38.48 | 19300 |
| 2025-04-03 | 39.70 | $38.50 | 26946 |
| 2025-04-02 | 39.83 | $39.24 | — |
| 2025-04-01 | 39.89 | $39.24 | 6400 |
| 2025-03-31 | 39.96 | $39.39 | 7711 |
| 2025-03-28 | 40.02 | $39.50 | 120 |
| 2025-03-27 | 40.08 | $39.70 | 5805 |
| 2025-03-26 | 40.12 | $39.80 | 4100 |
| 2025-03-25 | 40.15 | $39.80 | 3519 |
| 2025-03-24 | 40.19 | $39.66 | — |
| 2025-03-21 | 40.24 | $39.66 | 3600 |
| 2025-03-20 | 40.30 | $39.73 | 8800 |
| 2025-03-19 | 40.36 | $40.00 | 200 |
| 2025-03-18 | 40.40 | $39.83 | 1239 |
| 2025-03-17 | 40.46 | $39.79 | 2511 |
| 2025-03-14 | 40.53 | $39.80 | 7810 |
| 2025-03-13 | 40.61 | $40.00 | 18800 |
| 2025-03-12 | 40.67 | $40.50 | 7500 |
| 2025-03-11 | 40.69 | $40.50 | 13400 |
| 2025-03-10 | 40.71 | $40.07 | 15500 |
| 2025-03-07 | 40.78 | $40.58 | 11000 |
| 2025-03-06 | 40.80 | $40.75 | 11200 |
| 2025-03-05 | 40.80 | $40.90 | 4800 |
| 2025-03-04 | 40.79 | $41.05 | 16600 |
| 2025-03-03 | 40.77 | $41.00 | 19500 |
| 2025-02-28 | 40.74 | $41.22 | 538 |
| 2025-02-27 | 40.69 | $41.24 | — |
| 2025-02-26 | 40.63 | $41.24 | 602 |
| 2025-02-25 | 40.57 | $41.24 | 17146 |
| 2025-02-24 | 40.50 | $41.25 | 12849 |
| 2025-02-21 | 40.42 | $40.53 | 4635 |
| 2025-02-20 | 40.41 | $40.19 | 12600 |
| 2025-02-19 | 40.43 | $40.31 | — |
| 2025-02-18 | 40.45 | $40.31 | 405 |
| 2025-02-14 | 40.46 | $40.30 | 3519 |
| 2025-02-13 | 40.48 | $40.34 | — |
| 2025-02-12 | 40.49 | $40.34 | 13329 |
| 2025-02-11 | 40.51 | $40.35 | 15735 |
| 2025-02-10 | 40.52 | $40.35 | 2400 |
| 2025-02-07 | 40.54 | $40.35 | 27435 |
| 2025-02-06 | 40.56 | $40.35 | 2500 |
| 2025-02-05 | 40.59 | $40.33 | 3000 |
| 2025-02-04 | 40.61 | $40.38 | 5924 |
| 2025-02-03 | 40.64 | $40.38 | 5300 |
| 2025-01-31 | 40.66 | $40.69 | 4200 |
| 2025-01-30 | 40.66 | $40.65 | 6200 |
| 2025-01-29 | 40.66 | $40.70 | 49606 |
| 2025-01-28 | 40.66 | $40.70 | 19736 |
| 2025-01-27 | 40.65 | $40.05 | 3100 |
| 2025-01-24 | 40.72 | $40.00 | 6600 |
| 2025-01-23 | 40.79 | $39.90 | 11334 |
| 2025-01-22 | 40.89 | $40.44 | 15138 |
| 2025-01-21 | 40.94 | $40.44 | 13843 |
| 2025-01-17 | 40.99 | $40.48 | 3818 |
| 2025-01-16 | 41.04 | $40.50 | 4000 |
| 2025-01-15 | 41.10 | $40.44 | 4600 |
| 2025-01-14 | 41.17 | $40.49 | — |
| 2025-01-13 | 41.24 | $40.49 | 604 |
| 2025-01-10 | 41.32 | $40.49 | 6300 |
| 2025-01-08 | 41.40 | $40.89 | — |
| 2025-01-07 | 41.46 | $40.89 | 3748 |
| 2025-01-06 | 41.52 | $41.00 | 21046 |
| 2025-01-03 | 41.57 | $41.49 | 2100 |
| 2025-01-02 | 41.58 | $41.58 | 5100 |
| 2024-12-31 | 41.58 | $41.65 | 5524 |
| 2024-12-30 | 41.57 | $41.70 | — |
| 2024-12-27 | 41.56 | $41.70 | 200 |
| 2024-12-26 | 41.55 | $41.70 | — |
| 2024-12-24 | 41.53 | $41.70 | 400 |
| 2024-12-23 | 41.51 | $41.72 | — |
| 2024-12-20 | 41.49 | $41.72 | — |
| 2024-12-19 | 41.47 | $41.72 | 100 |
| 2024-12-18 | 41.44 | $41.72 | — |
| 2024-12-17 | 41.41 | $41.72 | 15609 |
| 2024-12-16 | 41.38 | $41.72 | 13800 |
| 2024-12-13 | 41.34 | $41.80 | 1400 |
| 2024-12-12 | 41.29 | $41.70 | 202 |
| 2024-12-11 | 41.25 | $41.49 | 7400 |
| 2024-12-10 | 41.22 | $41.69 | 5305 |
| 2024-12-09 | 41.17 | $41.69 | 4000 |
| 2024-12-06 | 41.12 | $41.84 | — |
| 2024-12-05 | 41.04 | $41.84 | 3400 |
| 2024-12-04 | 40.96 | $41.84 | 16100 |
| 2024-12-03 | 40.87 | $41.55 | 500 |
| 2024-12-02 | 40.80 | $41.55 | 400 |
| 2024-11-29 | 40.72 | $41.50 | 7829 |
| 2024-11-27 | 40.64 | $41.55 | 402 |
| 2024-11-26 | 40.54 | $41.52 | 300 |
| 2024-11-25 | 40.44 | $41.35 | 3100 |
| 2024-11-22 | 40.34 | $41.45 | 6342 |
| 2024-11-21 | 40.22 | $41.50 | 2900 |
| 2024-11-20 | 40.09 | $41.50 | 4700 |
| 2024-11-19 | 39.94 | $41.49 | — |
| 2024-11-18 | 39.78 | $41.49 | 1500 |
| 2024-11-15 | 39.60 | $41.00 | 400 |
| 2024-11-14 | 39.45 | $41.00 | 3438 |
| 2024-11-13 | 39.29 | $41.00 | 902 |
| 2024-11-12 | 39.10 | $40.75 | 48822 |
| 2024-11-11 | 38.93 | $39.95 | 35600 |
| 2024-11-08 | 38.82 | $39.97 | 120 |
| 2024-11-07 | 38.70 | $39.99 | 700 |
| 2024-11-06 | 38.57 | $39.81 | 125500 |
| 2024-11-05 | 38.44 | $38.30 | 5300 |
| 2024-11-04 | 38.45 | $38.25 | 3635 |
| 2024-11-01 | 38.47 | $38.25 | 800 |
| 2024-10-31 | 38.50 | $38.25 | 900 |
| 2024-10-30 | 38.52 | $38.25 | — |
| 2024-10-29 | 38.55 | $38.25 | 5024 |
| 2024-10-28 | 38.58 | $38.25 | 3149 |
| 2024-10-25 | 38.62 | $38.25 | 7249 |
| 2024-10-24 | 38.66 | $38.35 | 5010 |
| 2024-10-23 | 38.69 | $38.40 | 22534 |
| 2024-10-22 | 38.72 | $38.40 | 6600 |
| 2024-10-21 | 38.75 | $38.70 | 11600 |
| 2024-10-18 | 38.76 | $38.88 | 4100 |
| 2024-10-17 | 38.75 | $38.88 | 400 |
| 2024-10-16 | 38.73 | $38.62 | 86028 |
| 2024-10-15 | 38.74 | $38.71 | 7840 |
| 2024-10-14 | 38.75 | $38.02 | 7700 |
| 2024-10-11 | 38.82 | $38.26 | 800 |
| 2024-10-10 | 38.88 | $38.25 | 7730 |
| 2024-10-09 | 38.95 | $38.48 | 8200 |
| 2024-10-08 | 39.00 | $38.53 | 3200 |
| 2024-10-07 | 39.05 | $38.80 | 12500 |
| 2024-10-04 | 39.08 | $38.98 | 9200 |
| 2024-10-03 | 39.09 | $38.98 | 17813 |
| 2024-10-02 | 39.10 | $39.00 | — |
| 2024-10-01 | 39.11 | $39.00 | 100 |
| 2024-09-30 | 39.12 | $39.00 | 16400 |
| 2024-09-27 | 39.13 | $39.00 | 10300 |
| 2024-09-26 | 39.15 | $39.20 | 100 |
| 2024-09-25 | 39.14 | $39.17 | 207 |
| 2024-09-24 | 39.14 | $39.17 | 3516 |
| 2024-09-23 | 39.13 | $39.18 | 517 |
| 2024-09-20 | 39.13 | $39.03 | — |
| 2024-09-19 | 39.14 | $39.03 | 2746 |
| 2024-09-18 | 39.15 | $39.15 | 2132 |
| 2024-09-17 | 39.15 | $39.10 | 1600 |
| 2024-09-16 | 39.16 | $39.00 | 6004 |
| 2024-09-13 | 39.17 | $39.00 | 2400 |
| 2024-09-12 | 39.19 | $39.00 | — |
| 2024-09-11 | 39.21 | $39.00 | 8700 |
| 2024-09-10 | 39.23 | $39.01 | 400 |
| 2024-09-09 | 39.26 | $39.01 | 809 |
| 2024-09-06 | 39.28 | $39.00 | 31700 |
| 2024-09-05 | 39.31 | $39.28 | 4800 |
| 2024-09-04 | 39.32 | $39.27 | 1000 |
| 2024-09-03 | 39.32 | $39.26 | 6100 |
| 2024-08-30 | 39.33 | $39.40 | 3023 |
| 2024-08-29 | 39.32 | $39.49 | 600 |
| 2024-08-28 | 39.30 | $39.75 | — |
| 2024-08-27 | 39.25 | $39.75 | — |
| 2024-08-26 | 39.20 | $39.75 | 1500 |
| 2024-08-23 | 39.14 | $39.63 | 4300 |
| 2024-08-22 | 39.09 | $39.59 | — |
| 2024-08-21 | 39.04 | $39.59 | 3000 |
| 2024-08-20 | 38.98 | $39.55 | 820 |
| 2024-08-19 | 38.92 | $39.54 | — |
| 2024-08-16 | 38.86 | $39.54 | 5505 |
| 2024-08-15 | 38.79 | $39.52 | 300 |
| 2024-08-14 | 38.71 | $39.55 | 6936 |
| 2024-08-13 | 38.62 | $39.00 | 5600 |
| 2024-08-12 | 38.58 | $39.49 | — |
| 2024-08-09 | 38.48 | $39.49 | 2500 |
| 2024-08-08 | 38.38 | $39.49 | 1403 |
| 2024-08-07 | 38.26 | $39.49 | 21849 |
| 2024-08-06 | 38.13 | $40.00 | 3300 |
| 2024-08-05 | 37.93 | $40.00 | 200 |
| 2024-08-02 | 37.72 | $39.75 | 2340 |
| 2024-08-01 | 37.50 | $39.50 | 340 |
| 2024-07-31 | 37.29 | $38.72 | 900 |
| 2024-07-30 | 37.14 | $38.62 | 5813 |
| 2024-07-29 | 36.99 | $38.50 | 700 |
| 2024-07-26 | 36.83 | $38.53 | 1400 |
| 2024-07-25 | 36.65 | $38.52 | 16500 |
| 2024-07-24 | 36.45 | $38.51 | 1500 |
| 2024-07-23 | 36.23 | $38.51 | 12500 |
| 2024-07-22 | 35.99 | $39.00 | 9000 |
| 2024-07-19 | 35.68 | $38.99 | 600 |
| 2024-07-18 | 35.33 | $37.42 | 3900 |
| 2024-07-17 | 35.11 | $37.42 | 2300 |
| 2024-07-16 | 34.86 | $36.00 | 26100 |
| 2024-07-15 | 34.74 | $36.00 | 2300 |
| 2024-07-12 | 34.61 | $35.90 | 200 |
| 2024-07-11 | 34.48 | $35.75 | 4335 |
| 2024-07-10 | 34.34 | $34.84 | 3912 |
| 2024-07-09 | 34.29 | $34.84 | 3400 |
| 2024-07-08 | 34.23 | $34.89 | — |
| 2024-07-05 | 34.16 | $34.89 | 700 |
| 2024-07-03 | 34.09 | $34.70 | — |
| 2024-07-02 | 34.02 | $34.70 | 300 |
| 2024-07-01 | 33.95 | $34.78 | — |
| 2024-06-28 | 33.86 | $34.78 | — |
| 2024-06-27 | 33.77 | $34.78 | 17700 |
| 2024-06-26 | 33.66 | $34.80 | 1400 |
| 2024-06-25 | 33.54 | $34.75 | — |
| 2024-06-24 | 33.41 | $34.85 | 9800 |
| 2024-06-21 | 33.26 | $34.95 | 2000 |
| 2024-06-20 | 33.08 | $34.50 | 6400 |
| 2024-06-18 | 32.93 | $34.00 | — |
| 2024-06-17 | 32.82 | $34.00 | 2100 |
| 2024-06-14 | 32.70 | $33.59 | 17900 |
| 2024-06-13 | 32.61 | $33.35 | 10800 |
| 2024-06-12 | 32.53 | $33.30 | 300 |
| 2024-06-11 | 32.45 | $33.30 | 1200 |
| 2024-06-10 | 32.36 | $33.41 | 2300 |
| 2024-06-07 | 32.24 | $33.45 | 1100 |
| 2024-06-06 | 32.12 | $33.48 | 1311 |
| 2024-06-05 | 31.97 | $33.48 | 10700 |
| 2024-06-04 | 31.82 | $33.60 | 120 |
| 2024-06-03 | 31.63 | $33.60 | 12300 |
| 2024-05-31 | 31.42 | $33.40 | 3400 |
| 2024-05-30 | 31.21 | $33.45 | 13100 |
| 2024-05-29 | 30.98 | $33.50 | 1400 |
| 2024-05-28 | 30.71 | $33.65 | 7600 |
| 2024-05-24 | 30.40 | $33.75 | 8100 |
| 2024-05-23 | 30.05 | $33.00 | 12523 |
| 2024-05-22 | 29.74 | $32.20 | 10407 |
| 2024-05-21 | 29.48 | $31.50 | 34916 |
| 2024-05-20 | 29.27 | $29.94 | 17504 |
| 2024-05-17 | 29.19 | $30.00 | 3917 |
| 2024-05-16 | 29.11 | $29.66 | 7400 |
| 2024-05-15 | 29.05 | $29.54 | 2423 |
| 2024-05-14 | 29.00 | $29.43 | 601 |
| 2024-05-13 | 28.96 | $29.44 | 11200 |
| 2024-05-10 | 28.90 | $29.44 | 1017 |
| 2024-05-09 | 28.85 | $28.83 | 400 |
| 2024-05-08 | 28.85 | $28.83 | 5900 |
| 2024-05-07 | 28.85 | $28.83 | 8000 |
| 2024-05-06 | 28.85 | $29.00 | — |
| 2024-05-03 | 28.84 | $29.00 | 230 |
| 2024-05-02 | 28.82 | $29.65 | — |
| 2024-05-01 | 28.73 | $29.45 | 14500 |
| 2024-04-30 | 28.66 | $29.65 | 1800 |
| 2024-04-29 | 28.55 | $29.66 | — |
| 2024-04-26 | 28.44 | $29.66 | 200 |
| 2024-04-25 | 28.31 | $29.00 | 5000 |
| 2024-04-24 | 28.24 | $29.66 | — |
| 2024-04-23 | 28.09 | $29.66 | 11321 |
| 2024-04-22 | 27.92 | $27.60 | 5800 |
| 2024-04-19 | 27.96 | $27.60 | 900 |
| 2024-04-18 | 27.99 | $27.90 | 2725 |
| 2024-04-17 | 28.00 | $27.94 | — |
| 2024-04-16 | 28.01 | $27.94 | — |
| 2024-04-15 | 28.02 | $27.94 | — |
| 2024-04-12 | 28.03 | $27.94 | — |
| 2024-04-11 | 28.03 | $27.94 | — |
| 2024-04-10 | 28.04 | $27.94 | 220 |
| 2024-04-09 | 28.06 | $27.80 | 5300 |
| 2024-04-08 | 28.08 | $27.70 | 2917 |
| 2024-04-05 | 28.12 | $27.60 | 3200 |
| 2024-04-04 | 28.18 | $27.71 | 16200 |
| 2024-04-03 | 28.23 | $27.68 | 6100 |
| 2024-04-02 | 28.28 | $28.20 | 2800 |
| 2024-04-01 | 28.29 | $27.88 | 4000 |
| 2024-03-28 | 28.34 | $27.99 | 4100 |
| 2024-03-27 | 28.37 | $27.90 | 7335 |
| 2024-03-26 | 28.42 | $27.85 | 400 |
| 2024-03-25 | 28.48 | $27.40 | 6300 |
| 2024-03-22 | 28.60 | $27.82 | 2000 |
| 2024-03-21 | 28.68 | $27.82 | 3100 |
| 2024-03-20 | 28.77 | $27.85 | 1400 |
| 2024-03-19 | 28.87 | $27.33 | 5147 |
| 2024-03-18 | 29.03 | $28.25 | 810 |
| 2024-03-15 | 29.11 | $28.25 | 2300 |
| 2024-03-14 | 29.20 | $27.75 | 6912 |
| 2024-03-13 | 29.35 | $28.90 | 3100 |
| 2024-03-12 | 29.40 | $28.84 | 1400 |
| 2024-03-11 | 29.46 | $28.75 | — |
| 2024-03-08 | 29.54 | $28.75 | 2700 |
| 2024-03-07 | 29.62 | $28.75 | 39000 |
| 2024-03-06 | 29.71 | $29.74 | 400 |
| 2024-03-05 | 29.71 | $29.80 | 530 |
| 2024-03-04 | 29.70 | $29.75 | 336 |
| 2024-03-01 | 29.69 | $29.75 | 625 |
| 2024-02-29 | 29.69 | $29.70 | 3400 |
| 2024-02-28 | 29.69 | $29.50 | 1400 |
| 2024-02-27 | 29.70 | $29.49 | — |
| 2024-02-26 | 29.73 | $29.49 | — |
| 2024-02-23 | 29.75 | $29.49 | 530 |
| 2024-02-22 | 29.78 | $29.60 | 3024 |
| 2024-02-21 | 29.80 | $29.74 | — |
| 2024-02-20 | 29.80 | $29.74 | 38630 |
| 2024-02-16 | 29.81 | $29.94 | 500 |
| 2024-02-15 | 29.80 | $30.00 | — |
| 2024-02-14 | 29.78 | $30.00 | — |
| 2024-02-13 | 29.75 | $30.00 | — |
| 2024-02-12 | 29.73 | $30.00 | 2300 |
| 2024-02-09 | 29.70 | $29.78 | 2900 |
| 2024-02-08 | 29.69 | $29.79 | 1145 |
| 2024-02-07 | 29.68 | $29.79 | 10134 |
| 2024-02-06 | 29.67 | $30.00 | 13400 |
| 2024-02-05 | 29.63 | $29.54 | 7000 |
| 2024-02-02 | 29.64 | $29.94 | — |
| 2024-02-01 | 29.61 | $29.94 | 1000 |
| 2024-01-31 | 29.58 | $29.99 | 900 |
| 2024-01-30 | 29.53 | $30.00 | 6836 |
| 2024-01-29 | 29.48 | $29.96 | 1800 |
| 2024-01-26 | 29.43 | $29.86 | 1300 |
| 2024-01-25 | 29.39 | $29.89 | 3021 |
| 2024-01-24 | 29.34 | $29.95 | 300 |
| 2024-01-23 | 29.27 | $29.95 | 1500 |
| 2024-01-22 | 29.20 | $29.29 | 3400 |
| 2024-01-19 | 29.19 | $29.23 | 3100 |
| 2024-01-18 | 29.19 | $29.23 | 6200 |
| 2024-01-17 | 29.18 | $29.00 | 60936 |
| 2024-01-16 | 29.20 | $29.00 | 15900 |
| 2024-01-12 | 29.22 | $29.74 | 9800 |
| 2024-01-11 | 29.17 | $30.00 | 14706 |
| 2024-01-10 | 29.08 | $29.95 | 9343 |
| 2024-01-09 | 28.99 | $29.98 | 3200 |
| 2024-01-08 | 28.89 | $29.82 | 31800 |
| 2024-01-05 | 28.79 | $29.94 | 612 |
| 2024-01-04 | 28.67 | $29.88 | 13800 |
| 2024-01-03 | 28.54 | $29.60 | 1600 |
| 2024-01-02 | 28.43 | $29.93 | 900 |
| 2023-12-29 | 28.27 | $29.94 | 306 |
| 2023-12-28 | 28.09 | $29.00 | 2518 |
| 2023-12-27 | 28.00 | $29.10 | 4200 |
| 2023-12-26 | 27.88 | $28.87 | 4400 |
| 2023-12-22 | 27.78 | $28.74 | 7825 |
| 2023-12-21 | 27.68 | $28.70 | 9831 |
| 2023-12-20 | 27.57 | $28.88 | 500 |
| 2023-12-19 | 27.43 | $28.86 | 4000 |
| 2023-12-18 | 27.28 | $28.47 | 1126 |
| 2023-12-15 | 27.16 | $28.50 | — |
| 2023-12-14 | 27.02 | $28.50 | 4411 |
| 2023-12-13 | 26.86 | $27.74 | 434 |
| 2023-12-12 | 26.77 | $27.44 | 2400 |
| 2023-12-11 | 26.70 | $27.44 | 1100 |
| 2023-12-08 | 26.62 | $27.35 | 1000 |
| 2023-12-07 | 26.54 | $27.35 | 5928 |
| 2023-12-06 | 26.46 | $27.30 | 4900 |
| 2023-12-05 | 26.37 | $27.14 | 4506 |
| 2023-12-04 | 26.29 | $27.03 | 7106 |
| 2023-12-01 | 26.21 | $26.80 | 2511 |
| 2023-11-30 | 26.15 | $26.25 | 2821 |
| 2023-11-29 | 26.14 | $26.25 | 640 |
| 2023-11-28 | 26.12 | $26.49 | 502 |
| 2023-11-27 | 26.08 | $26.50 | — |
| 2023-11-24 | 26.04 | $26.50 | — |
| 2023-11-22 | 25.99 | $26.50 | 1100 |
| 2023-11-21 | 25.94 | $26.25 | 1011 |
| 2023-11-20 | 25.91 | $26.21 | 1200 |
| 2023-11-17 | 25.87 | $25.96 | 5420 |
| 2023-11-16 | 25.86 | $26.00 | 3500 |
| 2023-11-15 | 25.85 | $26.55 | — |
| 2023-11-14 | 25.78 | $26.55 | 4500 |
| 2023-11-13 | 25.70 | $26.22 | 2600 |
| 2023-11-10 | 25.64 | $26.15 | 3606 |
| 2023-11-09 | 25.59 | $26.15 | 1530 |
| 2023-11-08 | 25.53 | $26.15 | 325 |
| 2023-11-07 | 25.46 | $26.00 | 1412 |
| 2023-11-06 | 25.41 | $26.00 | 3800 |
| 2023-11-03 | 25.34 | $26.25 | 2200 |
| 2023-11-02 | 25.25 | $26.00 | 500 |
| 2023-11-01 | 25.17 | $25.65 | 600 |
| 2023-10-31 | 25.12 | $25.45 | 300 |
| 2023-10-30 | 25.08 | $25.00 | 2500 |
| 2023-10-27 | 25.09 | $25.05 | 1400 |
| 2023-10-26 | 25.10 | $25.25 | 2400 |
| 2023-10-25 | 25.08 | $25.00 | 1400 |
| 2023-10-24 | 25.09 | $25.00 | 9500 |
| 2023-10-23 | 25.10 | $24.78 | 2108 |
| 2023-10-20 | 25.13 | $24.78 | 57300 |
| 2023-10-19 | 25.17 | $24.99 | 1926 |
| 2023-10-18 | 25.18 | $25.00 | 5623 |
| 2023-10-17 | 25.20 | $24.99 | 818 |
| 2023-10-16 | 25.23 | $24.80 | 4111 |
| 2023-10-13 | 25.27 | $24.39 | 6400 |
| 2023-10-12 | 25.36 | $24.50 | 16900 |
| 2023-10-11 | 25.46 | $25.00 | — |
| 2023-10-10 | 25.50 | $25.00 | — |
| 2023-10-09 | 25.56 | $25.00 | — |
| 2023-10-06 | 25.62 | $25.00 | — |
| 2023-10-05 | 25.68 | $25.00 | 2344 |
| 2023-10-04 | 25.75 | $25.00 | 8138 |
| 2023-10-03 | 25.83 | $25.38 | 738 |
| 2023-10-02 | 25.88 | $25.30 | 2716 |
| 2023-09-29 | 25.94 | $25.50 | — |
| 2023-09-28 | 25.98 | $25.50 | — |
| 2023-09-27 | 26.04 | $25.50 | 13100 |
| 2023-09-26 | 26.09 | $25.66 | 701 |
| 2023-09-25 | 26.14 | $25.76 | 725 |
| 2023-09-22 | 26.18 | $25.95 | 2600 |
| 2023-09-21 | 26.20 | $25.90 | 3500 |
| 2023-09-20 | 26.23 | $26.15 | 3548 |
| 2023-09-19 | 26.24 | $26.15 | 2430 |
| 2023-09-18 | 26.25 | $26.20 | 600 |
| 2023-09-15 | 26.26 | $26.15 | 13549 |
| 2023-09-14 | 26.27 | $26.45 | 3100 |
| 2023-09-13 | 26.25 | $26.41 | 713 |
| 2023-09-12 | 26.23 | $26.35 | 200 |
| 2023-09-11 | 26.22 | $26.35 | 1400 |
| 2023-09-08 | 26.21 | $26.30 | 500 |
| 2023-09-07 | 26.20 | $26.25 | — |
| 2023-09-06 | 26.19 | $26.25 | 1000 |
| 2023-09-05 | 26.18 | $26.39 | — |
| 2023-09-01 | 26.16 | $26.39 | — |
| 2023-08-31 | 26.14 | $26.39 | 4400 |
| 2023-08-30 | 26.11 | $26.10 | 141500 |
| 2023-08-29 | 26.11 | $26.05 | 107800 |
| 2023-08-28 | 26.12 | $26.25 | 25400 |
| 2023-08-25 | 26.11 | $26.10 | 700 |
| 2023-08-24 | 26.11 | $26.00 | 3700 |
| 2023-08-23 | 26.12 | $26.00 | 46912 |
| 2023-08-22 | 26.13 | $26.00 | 12629 |
| 2023-08-21 | 26.14 | $26.25 | 900 |
| 2023-08-18 | 26.13 | $26.05 | 620 |
| 2023-08-17 | 26.14 | $26.10 | 1714 |
| 2023-08-16 | 26.15 | $26.50 | 900 |
| 2023-08-15 | 26.11 | $26.30 | 600 |
| 2023-08-14 | 26.09 | $26.40 | 7300 |
| 2023-08-11 | 26.06 | $26.35 | — |
| 2023-08-10 | 26.02 | $26.35 | 900 |
| 2023-08-09 | 25.99 | $26.37 | 5000 |
| 2023-08-08 | 25.95 | $26.30 | 3300 |
| 2023-08-07 | 25.91 | $26.39 | 1530 |
| 2023-08-04 | 25.86 | $26.25 | 722 |
| 2023-08-03 | 25.82 | $26.42 | 8434 |
| 2023-08-02 | 25.76 | $26.27 | 7808 |
| 2023-08-01 | 25.71 | $26.20 | 10000 |
| 2023-07-31 | 25.65 | $26.20 | 100 |
| 2023-07-28 | 25.60 | $26.20 | 3500 |
| 2023-07-27 | 25.53 | $26.19 | 1327 |
| 2023-07-26 | 25.46 | $26.00 | 3210 |
| 2023-07-25 | 25.41 | $26.00 | 10700 |
| 2023-07-24 | 25.35 | $25.35 | 1514 |
| 2023-07-21 | 25.35 | $25.50 | 6808 |
| 2023-07-20 | 25.33 | $25.50 | 1000 |
| 2023-07-19 | 25.31 | $25.40 | 2000 |
| 2023-07-18 | 25.30 | $25.75 | 2310 |
| 2023-07-17 | 25.25 | $25.60 | 7200 |
| 2023-07-14 | 25.22 | $25.16 | 200 |
| 2023-07-13 | 25.22 | $25.40 | — |
| 2023-07-12 | 25.21 | $25.40 | 502 |
| 2023-07-11 | 25.18 | $25.40 | 2547 |
| 2023-07-10 | 25.16 | $25.10 | 1302 |
| 2023-07-07 | 25.17 | $25.50 | — |
| 2023-07-06 | 25.13 | $25.50 | — |
| 2023-07-05 | 25.10 | $25.50 | 5042 |
| 2023-07-03 | 25.05 | $25.50 | — |
| 2023-06-30 | 25.01 | $25.50 | 10300 |
| 2023-06-29 | 24.95 | $25.60 | 7239 |
| 2023-06-28 | 24.89 | $25.10 | 201 |
| 2023-06-27 | 24.86 | $25.10 | 100 |
| 2023-06-26 | 24.84 | $25.00 | 714 |
| 2023-06-23 | 24.82 | $25.15 | — |
| 2023-06-22 | 24.79 | $25.15 | 1935 |
| 2023-06-21 | 24.75 | $24.73 | 200 |
| 2023-06-20 | 24.75 | $24.75 | 4700 |
| 2023-06-16 | 24.75 | $24.82 | 1400 |
| 2023-06-15 | 24.74 | $25.01 | — |
| 2023-06-14 | 24.71 | $25.01 | 1300 |
| 2023-06-13 | 24.68 | $25.25 | 2326 |
| 2023-06-12 | 24.62 | $25.25 | 10000 |
| 2023-06-09 | 24.56 | $25.00 | 2800 |
| 2023-06-08 | 24.51 | $24.90 | — |
| 2023-06-07 | 24.47 | $24.90 | 200 |
| 2023-06-06 | 24.43 | $24.75 | 9200 |
| 2023-06-05 | 24.39 | $24.61 | — |
| 2023-06-02 | 24.37 | $24.61 | 11600 |
| 2023-06-01 | 24.34 | $24.36 | 2135 |
| 2023-05-31 | 24.34 | $24.00 | 3500 |
| 2023-05-30 | 24.38 | $24.00 | 1000 |
| 2023-05-26 | 24.42 | $24.25 | 2100 |
| 2023-05-25 | 24.43 | $24.35 | — |
| 2023-05-24 | 24.44 | $24.35 | 15000 |
| 2023-05-23 | 24.45 | $24.35 | 5500 |
| 2023-05-22 | 24.46 | $24.35 | 3900 |
| 2023-05-19 | 24.48 | $24.35 | 635 |
| 2023-05-18 | 24.49 | $24.50 | — |
| 2023-05-17 | 24.49 | $24.50 | 6624 |
| 2023-05-16 | 24.49 | $24.10 | 2100 |
| 2023-05-15 | 24.53 | $24.10 | 513 |
| 2023-05-12 | 24.57 | $24.25 | 100 |
| 2023-05-11 | 24.61 | $24.35 | 35000 |
| 2023-05-10 | 24.63 | $24.50 | 8700 |
| 2023-05-09 | 24.65 | $24.45 | 6500 |
| 2023-05-08 | 24.67 | $24.62 | 800 |
| 2023-05-05 | 24.67 | $24.45 | 11700 |
| 2023-05-04 | 24.70 | $24.40 | 6200 |
| 2023-05-03 | 24.73 | $24.72 | 2500 |
| 2023-05-02 | 24.73 | $25.05 | 1400 |
| 2023-05-01 | 24.69 | $24.50 | 3603 |
| 2023-04-28 | 24.71 | $24.70 | 14214 |
| 2023-04-27 | 24.72 | $24.60 | 904 |
| 2023-04-26 | 24.73 | $24.60 | 2600 |
| 2023-04-25 | 24.74 | $24.60 | 5010 |
| 2023-04-24 | 24.76 | $24.95 | 624 |
| 2023-04-21 | 24.74 | $25.17 | 2400 |
| 2023-04-20 | 24.69 | $25.00 | 4500 |
| 2023-04-19 | 24.66 | $24.74 | 300 |
| 2023-04-18 | 24.65 | $24.50 | — |
| 2023-04-17 | 24.66 | $24.50 | 100 |
| 2023-04-14 | 24.68 | $24.74 | 915 |
| 2023-04-13 | 24.68 | $24.40 | 508 |
| 2023-04-12 | 24.70 | $24.20 | 1138 |
| 2023-04-11 | 24.76 | $24.15 | 1328 |
| 2023-04-10 | 24.82 | $24.20 | 700 |
| 2023-04-06 | 24.89 | $24.32 | 1224 |
| 2023-04-05 | 24.95 | $24.30 | 2000 |
| 2023-04-04 | 25.02 | $24.20 | 6200 |
| 2023-04-03 | 25.10 | $24.11 | 400 |
| 2023-03-31 | 25.21 | $24.35 | 332 |
| 2023-03-30 | 25.30 | $24.35 | 31827 |
| 2023-03-29 | 25.40 | $24.55 | 600 |
| 2023-03-28 | 25.48 | $25.00 | 1300 |
| 2023-03-27 | 25.54 | $24.55 | — |
| 2023-03-24 | 25.64 | $24.55 | — |
| 2023-03-23 | 25.75 | $24.55 | 600 |
| 2023-03-22 | 25.88 | $24.55 | 800 |
| 2023-03-21 | 26.02 | $24.55 | 9600 |
| 2023-03-20 | 26.17 | $24.55 | 4140 |
| 2023-03-17 | 26.35 | $25.00 | 14700 |
| 2023-03-16 | 26.49 | $25.40 | 2118 |
| 2023-03-15 | 26.60 | $24.88 | 600 |
| 2023-03-14 | 26.78 | $25.25 | 7000 |
| 2023-03-13 | 26.94 | $23.50 | 8500 |
| 2023-03-10 | 27.31 | $25.00 | 10100 |
| 2023-03-09 | 27.55 | $27.85 | — |
| 2023-03-08 | 27.52 | $27.85 | — |
| 2023-03-07 | 27.48 | $27.85 | 100 |
| 2023-03-06 | 27.45 | $27.85 | 200 |
| 2023-03-03 | 27.40 | $27.75 | 3420 |
| 2023-03-02 | 27.37 | $27.80 | — |
| 2023-03-01 | 27.32 | $27.80 | — |
| 2023-02-28 | 27.27 | $27.80 | 210 |
| 2023-02-27 | 27.21 | $27.80 | 8300 |
| 2023-02-24 | 27.15 | $27.60 | — |
| 2023-02-23 | 27.10 | $27.60 | 1100 |
| 2023-02-22 | 27.05 | $27.25 | — |
| 2023-02-21 | 27.03 | $27.25 | 1300 |
| 2023-02-17 | 27.01 | $27.50 | 500 |
| 2023-02-16 | 26.96 | $27.25 | 1200 |
| 2023-02-15 | 26.93 | $27.50 | 1700 |
| 2023-02-14 | 26.87 | $27.30 | 1105 |
| 2023-02-13 | 26.82 | $28.40 | 1000 |
| 2023-02-10 | 26.65 | $28.50 | 400 |
| 2023-02-09 | 26.46 | $27.90 | 1000 |
| 2023-02-08 | 26.31 | $27.75 | 310 |
| 2023-02-07 | 26.16 | $27.51 | 4512 |
| 2023-02-06 | 26.01 | $26.75 | 519 |
| 2023-02-03 | 25.94 | $26.75 | 1600 |
| 2023-02-02 | 25.85 | $26.31 | 2800 |
| 2023-02-01 | 25.80 | $26.85 | 342 |
| 2023-01-31 | 25.69 | $26.00 | 2300 |
| 2023-01-30 | 25.66 | $26.30 | 1612 |
| 2023-01-27 | 25.59 | $26.80 | 2700 |
| 2023-01-26 | 25.47 | $26.74 | 5000 |
| 2023-01-25 | 25.33 | $25.80 | 300 |
| 2023-01-24 | 25.28 | $25.75 | 3740 |
| 2023-01-23 | 25.23 | $25.50 | 600 |
| 2023-01-20 | 25.20 | $25.30 | 3504 |
| 2023-01-19 | 25.19 | $25.45 | — |
| 2023-01-18 | 25.17 | $25.45 | 9700 |
| 2023-01-17 | 25.14 | $25.25 | 4213 |
| 2023-01-13 | 25.13 | $25.25 | 48400 |
| 2023-01-12 | 25.11 | $25.25 | 2131 |
| 2023-01-11 | 25.10 | $25.25 | 52235 |
| 2023-01-10 | 25.08 | $25.08 | 34100 |
| 2023-01-09 | 25.08 | $25.07 | 4200 |
| 2023-01-06 | 25.08 | $25.17 | — |
| 2023-01-05 | 25.07 | $25.17 | — |
| 2023-01-04 | 25.06 | $25.17 | 601 |
| 2023-01-03 | 25.05 | $25.10 | 3424 |
| 2022-12-30 | 25.05 | $25.05 | 4333 |
| 2022-12-29 | 25.05 | $25.05 | — |
| 2022-12-28 | 25.05 | $25.05 | 200 |
| 2022-12-27 | 25.05 | $25.05 | 3700 |
| 2022-12-23 | 25.05 | $25.00 | 210 |
| 2022-12-22 | 25.05 | $25.00 | 200 |
| 2022-12-21 | 25.06 | $25.00 | 800 |
| 2022-12-20 | 25.06 | $24.95 | 1100 |
| 2022-12-19 | 25.08 | $24.95 | 425 |
| 2022-12-16 | 25.09 | $24.99 | 11500 |
| 2022-12-15 | 25.10 | $24.95 | 4334 |
| 2022-12-14 | 25.12 | $25.07 | 7800 |
| 2022-12-13 | 25.12 | $25.08 | 842 |
| 2022-12-12 | 25.13 | $25.06 | 12734 |
| 2022-12-09 | 25.13 | $25.05 | 1100 |
| 2022-12-08 | 25.14 | $25.17 | — |
| 2022-12-07 | 25.14 | $25.17 | — |
| 2022-12-06 | 25.14 | $25.17 | — |
| 2022-12-05 | 25.13 | $25.17 | 1140 |
| 2022-12-02 | 25.13 | $25.12 | 500 |
| 2022-12-01 | 25.13 | $25.18 | 1810 |
| 2022-11-30 | 25.12 | $25.24 | 100 |
| 2022-11-29 | 25.11 | $25.25 | — |
| 2022-11-28 | 25.10 | $25.25 | 205 |
| 2022-11-25 | 25.08 | $25.50 | — |
| 2022-11-23 | 25.04 | $25.50 | 100 |
| 2022-11-22 | 24.99 | $25.50 | — |
| 2022-11-21 | 24.93 | $25.50 | 300 |
| 2022-11-18 | 24.87 | $25.50 | 600 |
| 2022-11-17 | 24.81 | $25.25 | 1225 |
| 2022-11-16 | 24.76 | $25.11 | — |
| 2022-11-15 | 24.72 | $25.11 | 2500 |
| 2022-11-14 | 24.68 | $25.10 | 611 |
| 2022-11-11 | 24.64 | $25.10 | 100 |
| 2022-11-10 | 24.59 | $25.10 | 500 |
| 2022-11-09 | 24.54 | $24.88 | 100 |
| 2022-11-08 | 24.50 | $24.88 | 100 |
| 2022-11-07 | 24.46 | $24.88 | 100 |
| 2022-11-04 | 24.41 | $24.88 | 100 |
| 2022-11-03 | 24.37 | $24.88 | 100 |
| 2022-11-02 | 24.31 | $25.04 | 1000 |
| 2022-11-01 | 24.24 | $24.75 | 500 |
| 2022-10-31 | 24.18 | $24.55 | 1900 |
| 2022-10-28 | 24.14 | $24.84 | 209 |
| 2022-10-27 | 24.07 | $24.40 | 8900 |
| 2022-10-26 | 24.03 | $24.40 | 1600 |
| 2022-10-25 | 24.00 | $24.95 | 7900 |
| 2022-10-24 | 23.89 | $25.00 | 9600 |
| 2022-10-21 | 23.78 | $24.75 | 14319 |
| 2022-10-20 | 23.68 | $24.60 | 11400 |
| 2022-10-19 | 23.58 | $24.00 | 5520 |
| 2022-10-18 | 23.53 | $23.65 | 2500 |
| 2022-10-17 | 23.52 | $23.02 | 400 |
| 2022-10-14 | 23.58 | $23.50 | 100 |
| 2022-10-13 | 23.58 | $23.50 | 2000 |
| 2022-10-12 | 23.59 | $23.02 | 100 |
| 2022-10-11 | 23.65 | $23.02 | 2902 |
| 2022-10-10 | 23.72 | $23.12 | 407 |
| 2022-10-07 | 23.78 | $23.12 | 200 |
| 2022-10-06 | 23.85 | $23.12 | 4021 |
| 2022-10-05 | 23.93 | $23.12 | 800 |
| 2022-10-04 | 24.01 | $23.12 | 348 |
| 2022-10-03 | 24.11 | $23.50 | — |
| 2022-09-30 | 24.17 | $23.50 | — |
| 2022-09-29 | 24.24 | $23.50 | 10240 |
| 2022-09-28 | 24.32 | $23.65 | 600 |
| 2022-09-27 | 24.39 | $23.51 | 1932 |
| 2022-09-26 | 24.48 | $24.00 | 5015 |
| 2022-09-23 | 24.53 | $24.55 | 68800 |
| 2022-09-22 | 24.53 | $24.50 | 934 |
| 2022-09-21 | 24.54 | $24.50 | 500 |
| 2022-09-20 | 24.54 | $24.50 | 11200 |
| 2022-09-19 | 24.54 | $24.50 | 600 |
| 2022-09-16 | 24.55 | $24.50 | 2022 |
| 2022-09-15 | 24.55 | $24.50 | — |
| 2022-09-14 | 24.56 | $24.50 | — |
| 2022-09-13 | 24.56 | $24.50 | 400 |
| 2022-09-12 | 24.57 | $24.51 | — |
| 2022-09-09 | 24.58 | $24.51 | 700 |
| 2022-09-08 | 24.58 | $24.56 | 12900 |
| 2022-09-07 | 24.59 | $24.60 | 1412 |
| 2022-09-06 | 24.59 | $24.76 | — |
| 2022-09-02 | 24.57 | $24.76 | — |
| 2022-09-01 | 24.55 | $24.76 | — |
| 2022-08-31 | 24.53 | $24.76 | 700 |
| 2022-08-30 | 24.50 | $24.81 | 1200 |
| 2022-08-29 | 24.47 | $24.88 | — |
| 2022-08-26 | 24.42 | $24.88 | 404 |
| 2022-08-25 | 24.38 | $24.87 | 23521 |
| 2022-08-24 | 24.32 | $24.84 | 7135 |
| 2022-08-23 | 24.27 | $24.84 | 2100 |
| 2022-08-22 | 24.21 | $24.84 | 4646 |
| 2022-08-19 | 24.14 | $24.84 | 9700 |
| 2022-08-18 | 24.07 | $24.83 | 7100 |
| 2022-08-17 | 23.99 | $24.75 | 2140 |
| 2022-08-16 | 23.91 | $24.76 | 5300 |
| 2022-08-15 | 23.82 | $24.60 | 2340 |
| 2022-08-12 | 23.74 | $24.90 | 15047 |
| 2022-08-11 | 23.62 | $24.50 | 8000 |
| 2022-08-10 | 23.52 | $24.70 | — |
| 2022-08-09 | 23.40 | $24.70 | 100 |
| 2022-08-08 | 23.26 | $24.35 | 2100 |
| 2022-08-05 | 23.15 | $24.35 | 14100 |
| 2022-08-04 | 23.02 | $24.00 | 2200 |
| 2022-08-03 | 22.92 | $24.05 | 203 |
| 2022-08-02 | 22.80 | $24.10 | 1104 |
| 2022-08-01 | 22.66 | $24.00 | 7700 |
| 2022-07-29 | 22.52 | $24.49 | 4900 |
| 2022-07-28 | 22.32 | $24.05 | 4630 |
| 2022-07-27 | 22.13 | $23.65 | 100 |
| 2022-07-26 | 21.97 | $23.60 | 1601 |
| 2022-07-25 | 21.80 | $23.10 | 1448 |
| 2022-07-22 | 21.67 | $22.90 | 3700 |
| 2022-07-21 | 21.54 | $22.05 | 9400 |
| 2022-07-20 | 21.48 | $21.40 | — |
| 2022-07-19 | 21.49 | $21.40 | 5745 |
| 2022-07-18 | 21.50 | $21.50 | 125 |
| 2022-07-15 | 21.50 | $21.60 | 2000 |
| 2022-07-14 | 21.49 | $21.25 | 900 |
| 2022-07-13 | 21.52 | $21.35 | 1700 |
| 2022-07-12 | 21.53 | $21.35 | 1740 |
| 2022-07-11 | 21.55 | $21.35 | 1100 |
| 2022-07-08 | 21.57 | $21.35 | 1410 |
| 2022-07-07 | 21.60 | $21.35 | 812 |
| 2022-07-06 | 21.62 | $21.40 | 1012 |
| 2022-07-05 | 21.65 | $21.45 | — |
| 2022-07-01 | 21.67 | $21.45 | — |
| 2022-06-30 | 21.69 | $21.45 | — |
| 2022-06-29 | 21.72 | $21.45 | — |
| 2022-06-28 | 21.75 | $21.45 | 1600 |
| 2022-06-27 | 21.78 | $21.65 | 1000 |
| 2022-06-24 | 21.79 | $21.65 | 1000 |
| 2022-06-23 | 21.81 | $21.50 | 600 |
| 2022-06-22 | 21.84 | $21.60 | 700 |
| 2022-06-21 | 21.86 | $21.50 | 500 |
| 2022-06-17 | 21.90 | $21.85 | 100 |
| 2022-06-16 | 21.91 | $21.55 | 400 |
| 2022-06-15 | 21.94 | $21.65 | — |
| 2022-06-14 | 21.97 | $21.65 | 700 |
| 2022-06-13 | 22.01 | $21.55 | 2028 |
| 2022-06-10 | 22.06 | $21.76 | 700 |
| 2022-06-09 | 22.09 | $21.76 | — |
| 2022-06-08 | 22.12 | $21.76 | 400 |
| 2022-06-07 | 22.16 | $21.76 | 1100 |
| 2022-06-06 | 22.20 | $21.76 | 440 |
| 2022-06-03 | 22.25 | $22.75 | — |
| 2022-06-02 | 22.20 | $22.75 | 3100 |
| 2022-06-01 | 22.14 | $21.75 | 500 |
| 2022-05-31 | 22.18 | $21.75 | 8138 |
| 2022-05-27 | 22.22 | $22.00 | — |
| 2022-05-26 | 22.25 | $22.00 | 600 |
| 2022-05-25 | 22.27 | $21.75 | — |
| 2022-05-24 | 22.33 | $21.75 | 3500 |
| 2022-05-23 | 22.39 | $21.85 | — |
| 2022-05-20 | 22.45 | $21.85 | 600 |
| 2022-05-19 | 22.51 | $21.50 | — |
| 2022-05-18 | 22.62 | $21.50 | 2300 |
| 2022-05-17 | 22.73 | $21.60 | 3430 |
| 2022-05-16 | 22.85 | $21.80 | 500 |
| 2022-05-13 | 22.96 | $21.80 | 1100 |
| 2022-05-12 | 23.09 | $22.00 | 1600 |
| 2022-05-11 | 23.20 | $22.22 | 100 |
| 2022-05-10 | 23.30 | $22.22 | 8500 |
| 2022-05-09 | 23.42 | $22.22 | 10800 |
| 2022-05-06 | 23.54 | $23.25 | 100 |
| 2022-05-05 | 23.57 | $23.25 | 17915 |
| 2022-05-04 | 23.61 | $23.25 | 1300 |
| 2022-05-03 | 23.64 | $23.05 | 8300 |
| 2022-05-02 | 23.71 | $22.80 | 3800 |
| 2022-04-29 | 23.80 | $23.10 | 800 |
| 2022-04-28 | 23.88 | $22.96 | 20826 |
| 2022-04-27 | 23.97 | $22.94 | 9300 |
| 2022-04-26 | 24.08 | $23.30 | 100 |
| 2022-04-25 | 24.16 | $23.30 | 7300 |
| 2022-04-22 | 24.26 | $23.85 | 306 |
| 2022-04-21 | 24.30 | $23.85 | 2000 |
| 2022-04-20 | 24.35 | $23.85 | 1000 |
| 2022-04-19 | 24.40 | $23.85 | 900 |
| 2022-04-18 | 24.45 | $23.95 | 934 |
| 2022-04-14 | 24.51 | $23.71 | 300 |
| 2022-04-13 | 24.59 | $23.86 | 100 |
| 2022-04-12 | 24.67 | $23.86 | 2300 |
| 2022-04-11 | 24.75 | $23.75 | 1200 |
| 2022-04-08 | 24.86 | $23.80 | 100 |
| 2022-04-07 | 24.97 | $24.00 | 900 |
| 2022-04-06 | 25.07 | $24.20 | 1400 |
| 2022-04-05 | 25.17 | $24.65 | 200 |
| 2022-04-04 | 25.22 | $24.85 | 100 |
| 2022-04-01 | 25.26 | $24.85 | 600 |
| 2022-03-31 | 25.30 | $25.00 | 734 |
| 2022-03-30 | 25.33 | $25.25 | 100 |
| 2022-03-29 | 25.34 | $25.25 | 2600 |
| 2022-03-28 | 25.35 | $26.00 | 700 |
| 2022-03-25 | 25.28 | $26.06 | 200 |
| 2022-03-24 | 25.20 | $26.05 | 820 |
| 2022-03-23 | 25.11 | $26.19 | 833 |
| 2022-03-22 | 25.00 | $26.20 | 3321 |
| 2022-03-21 | 24.87 | $26.05 | 1110 |
| 2022-03-18 | 24.75 | $26.25 | 18214 |
| 2022-03-17 | 24.59 | $26.44 | 200 |
| 2022-03-16 | 24.40 | $24.28 | 400 |
| 2022-03-15 | 24.41 | $24.25 | 150 |
| 2022-03-14 | 24.43 | $24.25 | 2400 |
| 2022-03-11 | 24.45 | $24.25 | 16874 |
| 2022-03-10 | 24.47 | $24.24 | 6246 |
| 2022-03-09 | 24.49 | $24.02 | 22000 |
| 2022-03-08 | 24.54 | $24.75 | 800 |
| 2022-03-07 | 24.52 | $24.88 | 610 |
| 2022-03-04 | 24.48 | $25.13 | 2620 |
| 2022-03-03 | 24.41 | $25.28 | 3654 |
| 2022-03-02 | 24.32 | $24.82 | 200 |
| 2022-03-01 | 24.27 | $24.82 | 1600 |
| 2022-02-28 | 24.21 | $24.87 | 200 |
| 2022-02-25 | 24.14 | $24.51 | 688 |
| 2022-02-24 | 24.10 | $24.87 | 400 |
| 2022-02-23 | 24.02 | $24.60 | 2800 |
| 2022-02-22 | 23.96 | $24.42 | 2600 |
| 2022-02-18 | 23.91 | $24.50 | 600 |
| 2022-02-17 | 23.85 | $24.50 | 600 |
| 2022-02-16 | 23.78 | $24.25 | 1800 |
| 2022-02-15 | 23.73 | $24.00 | 5600 |
| 2022-02-14 | 23.70 | $23.80 | 1200 |
| 2022-02-11 | 23.69 | $23.77 | 2500 |
| 2022-02-10 | 23.68 | $23.78 | 4600 |
| 2022-02-09 | 23.67 | $23.68 | 5400 |
| 2022-02-08 | 23.67 | $23.68 | 680 |
| 2022-02-07 | 23.67 | $23.68 | 9044 |
| 2022-02-04 | 23.66 | $23.60 | 3450 |
| 2022-02-03 | 23.67 | $23.61 | 2000 |
| 2022-02-02 | 23.68 | $23.70 | 8014 |
| 2022-02-01 | 23.67 | $23.65 | 640 |
| 2022-01-31 | 23.68 | $23.70 | 2630 |
| 2022-01-28 | 23.67 | $23.61 | 1600 |
| 2022-01-27 | 23.68 | $23.60 | 1200 |
| 2022-01-26 | 23.69 | $23.60 | 1800 |
| 2022-01-25 | 23.70 | $23.60 | 4400 |
| 2022-01-24 | 23.71 | $23.51 | 4068 |
| 2022-01-21 | 23.73 | $23.63 | 4004 |
| 2022-01-20 | 23.74 | $23.63 | 280 |
| 2022-01-19 | 23.75 | $23.63 | 1816 |
| 2022-01-18 | 23.77 | $23.63 | 420 |
| 2022-01-14 | 23.78 | $23.69 | 800 |
| 2022-01-13 | 23.79 | $23.70 | — |
| 2022-01-12 | 23.80 | $23.70 | 660 |
| 2022-01-11 | 23.81 | $23.71 | 6800 |
| 2022-01-10 | 23.82 | $23.76 | 1418 |
| 2022-01-07 | 23.83 | $23.68 | 2450 |
| 2022-01-06 | 23.84 | $23.58 | 226 |
| 2022-01-05 | 23.87 | $23.63 | 400 |
| 2022-01-04 | 23.90 | $23.63 | 7054 |
| 2022-01-03 | 23.92 | $23.63 | 1806 |
| 2021-12-31 | 23.95 | $23.52 | — |
| 2021-12-30 | 24.00 | $23.53 | 1020 |
| 2021-12-29 | 24.05 | $23.66 | 422 |
| 2021-12-28 | 24.09 | $23.65 | 2290 |
| 2021-12-27 | 24.14 | $23.75 | 400 |
| 2021-12-23 | 24.18 | $23.88 | 7094 |
| 2021-12-22 | 24.21 | $23.78 | 1200 |
| 2021-12-21 | 24.25 | $23.80 | 880 |
| 2021-12-20 | 24.30 | $23.78 | 2000 |
| 2021-12-17 | 24.36 | $24.08 | — |
| 2021-12-16 | 24.39 | $24.08 | 4844 |
| 2021-12-15 | 24.42 | $23.95 | — |
| 2021-12-14 | 24.47 | $23.95 | 470 |
| 2021-12-13 | 24.52 | $24.05 | 2600 |
| 2021-12-10 | 24.57 | $24.35 | — |
| 2021-12-09 | 24.60 | $24.35 | 830 |
| 2021-12-08 | 24.62 | $24.30 | — |
| 2021-12-07 | 24.66 | $24.30 | — |
| 2021-12-06 | 24.69 | $24.30 | — |
| 2021-12-03 | 24.73 | $24.75 | 1000 |
| 2021-12-02 | 24.73 | $24.30 | — |
| 2021-12-01 | 24.78 | $24.30 | 8808 |
| 2021-11-30 | 24.83 | $24.68 | 220 |
| 2021-11-29 | 24.85 | $24.65 | 400 |
| 2021-11-26 | 24.87 | $24.88 | — |
| 2021-11-24 | 24.86 | $24.88 | — |
| 2021-11-23 | 24.86 | $24.88 | 880 |
| 2021-11-22 | 24.86 | $24.60 | 3422 |
| 2021-11-19 | 24.89 | $24.83 | 4600 |
| 2021-11-18 | 24.89 | $24.83 | — |
| 2021-11-17 | 24.90 | $24.83 | — |
| 2021-11-16 | 24.91 | $24.83 | 1600 |
| 2021-11-15 | 24.92 | $24.88 | — |
| 2021-11-12 | 24.92 | $24.88 | 3410 |
| 2021-11-11 | 24.92 | $24.83 | 468 |
| 2021-11-10 | 24.93 | $24.83 | — |
| 2021-11-09 | 24.95 | $24.83 | 12800 |
| 2021-11-08 | 24.96 | $25.15 | 2200 |
| 2021-11-05 | 24.94 | $25.08 | 2000 |
| 2021-11-04 | 24.92 | $25.05 | 12800 |
| 2021-11-03 | 24.91 | $26.00 | 600 |
| 2021-11-02 | 24.79 | $25.63 | 1208 |
| 2021-11-01 | 24.71 | $25.79 | 2600 |
| 2021-10-29 | 24.59 | $25.98 | 602 |
| 2021-10-28 | 24.45 | $25.98 | 11800 |
| 2021-10-27 | 24.28 | $25.00 | 10452 |
| 2021-10-26 | 24.21 | $25.13 | 1644 |
| 2021-10-25 | 24.11 | $25.00 | 5448 |
| 2021-10-22 | 24.02 | $25.00 | 2640 |
| 2021-10-21 | 23.92 | $24.95 | 6380 |
| 2021-10-20 | 23.81 | $24.74 | 9460 |
| 2021-10-19 | 23.71 | $24.33 | 660 |
| 2021-10-18 | 23.64 | $24.45 | 2420 |
| 2021-10-15 | 23.56 | $24.13 | 6600 |
| 2021-10-14 | 23.50 | $24.25 | 9460 |
| 2021-10-13 | 23.42 | $24.13 | 1320 |
| 2021-10-12 | 23.34 | $24.13 | 2200 |
| 2021-10-11 | 23.26 | $24.25 | 2640 |
| 2021-10-08 | 23.16 | $24.13 | 1100 |
| 2021-10-07 | 23.06 | $21.84 | — |
| 2021-10-06 | 23.18 | $24.03 | 2640 |
| 2021-10-05 | 23.09 | $24.25 | 1100 |
| 2021-10-04 | 22.97 | $21.64 | — |
| 2021-10-01 | 23.11 | $21.64 | — |
| 2021-09-30 | 23.27 | $21.64 | — |
| 2021-09-29 | 23.44 | $21.64 | — |
| 2021-09-28 | 23.63 | $23.81 | 440 |
| 2021-09-27 | 23.61 | $23.78 | 7260 |
| 2021-09-24 | 23.59 | $23.90 | 4400 |
| 2021-09-23 | 23.56 | $23.90 | 220 |
| 2021-09-22 | 23.52 | $23.90 | 7920 |
| 2021-09-21 | 23.49 | $21.79 | — |
| 2021-09-20 | 23.66 | $23.96 | 440 |
| 2021-09-17 | 23.63 | $23.93 | 2420 |
| 2021-09-16 | 23.60 | $23.93 | 880 |
| 2021-09-15 | 23.57 | $23.90 | 1100 |
| 2021-09-14 | 23.53 | $23.83 | 6600 |
| 2021-09-13 | 23.50 | $24.10 | 220 |
| 2021-09-10 | 23.44 | $24.10 | 3960 |
| 2021-09-09 | 23.37 | $21.91 | — |
| 2021-09-08 | 23.52 | $21.91 | — |
| 2021-09-07 | 23.69 | $21.91 | — |
| 2021-09-03 | 23.88 | $21.91 | 220 |
| 2021-09-02 | 24.08 | $24.10 | 440 |
| 2021-09-01 | 24.08 | $24.48 | 2640 |
| 2021-08-31 | 24.04 | $24.08 | 9680 |
| 2021-08-30 | 24.04 | $24.40 | 4840 |
| 2021-08-27 | 24.00 | $24.40 | 3960 |
| 2021-08-26 | 23.96 | $24.40 | 3080 |
| 2021-08-25 | 23.91 | $24.40 | 2420 |
| 2021-08-24 | 23.86 | $24.60 | 880 |
| 2021-08-23 | 23.78 | $24.50 | 1540 |
| 2021-08-20 | 23.70 | $24.50 | 1760 |
| 2021-08-19 | 23.62 | $24.40 | 1540 |
| 2021-08-18 | 23.54 | $22.36 | — |
| 2021-08-17 | 23.66 | $24.60 | 440 |
| 2021-08-16 | 23.56 | $22.18 | — |
| 2021-08-13 | 23.71 | $22.18 | — |
| 2021-08-12 | 23.87 | $22.18 | — |
| 2021-08-11 | 24.05 | $24.40 | 1540 |
| 2021-08-10 | 24.01 | $24.45 | 3740 |
| 2021-08-09 | 23.96 | $22.16 | — |
| 2021-08-06 | 24.15 | $24.38 | 4840 |
| 2021-08-05 | 24.13 | $22.16 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
39.67
2025-06-16
Close Price
$38.95
Vol: 8463
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.42
Average
29.00
Maximum
41.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-16 | 39.67 | $38.95 | 8463 |
| 2025-06-13 | 39.79 | $39.23 | — |
| 2025-06-12 | 39.89 | $39.23 | 2995 |
| 2025-06-11 | 40.00 | $39.20 | 10156 |
| 2025-06-10 | 40.13 | $39.11 | 6659 |
| 2025-06-09 | 40.28 | $39.10 | 3643 |
| 2025-06-06 | 40.43 | $39.24 | 479 |
| 2025-06-05 | 40.57 | $39.60 | 4377 |
| 2025-06-04 | 40.68 | $39.75 | 5804 |
| 2025-06-03 | 40.78 | $40.40 | 1362 |
| 2025-06-02 | 40.81 | $40.49 | 3575 |
| 2025-05-30 | 40.82 | $40.50 | 1477 |
| 2025-05-29 | 40.83 | $40.50 | 1200 |
| 2025-05-28 | 40.83 | $40.50 | — |
| 2025-05-27 | 40.82 | $40.50 | 5068 |
| 2025-05-23 | 40.81 | $40.90 | 775 |
| 2025-05-22 | 40.75 | $40.90 | 5010 |
| 2025-05-21 | 40.68 | $40.90 | 1340 |
| 2025-05-20 | 40.60 | $41.44 | 598 |
| 2025-05-19 | 40.45 | $41.44 | 2946 |
| 2025-05-16 | 40.28 | $41.25 | 5132 |
| 2025-05-15 | 40.12 | $41.25 | 1100 |
| 2025-05-14 | 39.95 | $41.45 | 6040 |
| 2025-05-13 | 39.75 | $41.45 | 4814 |
| 2025-05-12 | 39.53 | $41.50 | 7090 |
| 2025-05-09 | 39.30 | $40.20 | — |
| 2025-05-08 | 39.18 | $40.20 | 429 |
| 2025-05-07 | 39.05 | $39.75 | 13299 |
| 2025-05-06 | 38.96 | $39.50 | 1 |
| 2025-05-05 | 38.89 | $39.50 | 1102 |
| 2025-05-02 | 38.81 | $39.03 | 2502 |
| 2025-05-01 | 38.77 | $39.30 | 8518 |
| 2025-04-30 | 38.70 | $39.00 | 3600 |
| 2025-04-29 | 38.67 | $39.20 | 13323 |
| 2025-04-28 | 38.62 | $39.29 | 11400 |
| 2025-04-25 | 38.56 | $39.00 | 7700 |
| 2025-04-24 | 38.53 | $38.30 | 6330 |
| 2025-04-23 | 38.57 | $38.40 | 5319 |
| 2025-04-22 | 38.61 | $38.40 | 5400 |
| 2025-04-21 | 38.66 | $38.50 | 2726 |
| 2025-04-17 | 38.71 | $38.61 | 4436 |
| 2025-04-16 | 38.74 | $38.62 | — |
| 2025-04-15 | 38.79 | $38.62 | 7300 |
| 2025-04-14 | 38.84 | $38.44 | 3400 |
| 2025-04-11 | 38.91 | $38.67 | — |
| 2025-04-10 | 38.97 | $38.67 | — |
| 2025-04-09 | 39.03 | $38.67 | 3400 |
| 2025-04-08 | 39.10 | $38.33 | 13900 |
| 2025-04-07 | 39.22 | $37.58 | 9000 |
| 2025-04-04 | 39.42 | $38.48 | 19300 |
| 2025-04-03 | 39.54 | $38.50 | 26946 |
| 2025-04-02 | 39.67 | $39.24 | — |
| 2025-04-01 | 39.74 | $39.24 | 6400 |
| 2025-03-31 | 39.82 | $39.39 | 7711 |
| 2025-03-28 | 39.89 | $39.50 | 120 |
| 2025-03-27 | 39.96 | $39.70 | 5805 |
| 2025-03-26 | 40.01 | $39.80 | 4100 |
| 2025-03-25 | 40.07 | $39.80 | 3519 |
| 2025-03-24 | 40.13 | $39.66 | — |
| 2025-03-21 | 40.21 | $39.66 | 3600 |
| 2025-03-20 | 40.29 | $39.73 | 8800 |
| 2025-03-19 | 40.38 | $40.00 | 200 |
| 2025-03-18 | 40.43 | $39.83 | 1239 |
| 2025-03-17 | 40.51 | $39.79 | 2511 |
| 2025-03-14 | 40.59 | $39.80 | 7810 |
| 2025-03-13 | 40.67 | $40.00 | 18800 |
| 2025-03-12 | 40.74 | $40.50 | 7500 |
| 2025-03-11 | 40.76 | $40.50 | 13400 |
| 2025-03-10 | 40.77 | $40.07 | 15500 |
| 2025-03-07 | 40.83 | $40.58 | 11000 |
| 2025-03-06 | 40.84 | $40.75 | 11200 |
| 2025-03-05 | 40.83 | $40.90 | 4800 |
| 2025-03-04 | 40.81 | $41.05 | 16600 |
| 2025-03-03 | 40.77 | $41.00 | 19500 |
| 2025-02-28 | 40.73 | $41.22 | 538 |
| 2025-02-27 | 40.66 | $41.24 | — |
| 2025-02-26 | 40.60 | $41.24 | 602 |
| 2025-02-25 | 40.52 | $41.24 | 17146 |
| 2025-02-24 | 40.45 | $41.25 | 12849 |
| 2025-02-21 | 40.37 | $40.53 | 4635 |
| 2025-02-20 | 40.35 | $40.19 | 12600 |
| 2025-02-19 | 40.37 | $40.31 | — |
| 2025-02-18 | 40.37 | $40.31 | 405 |
| 2025-02-14 | 40.38 | $40.30 | 3519 |
| 2025-02-13 | 40.39 | $40.34 | — |
| 2025-02-12 | 40.39 | $40.34 | 13329 |
| 2025-02-11 | 40.40 | $40.35 | 15735 |
| 2025-02-10 | 40.40 | $40.35 | 2400 |
| 2025-02-07 | 40.41 | $40.35 | 27435 |
| 2025-02-06 | 40.42 | $40.35 | 2500 |
| 2025-02-05 | 40.43 | $40.33 | 3000 |
| 2025-02-04 | 40.44 | $40.38 | 5924 |
| 2025-02-03 | 40.46 | $40.38 | 5300 |
| 2025-01-31 | 40.48 | $40.69 | 4200 |
| 2025-01-30 | 40.48 | $40.65 | 6200 |
| 2025-01-29 | 40.49 | $40.70 | 49606 |
| 2025-01-28 | 40.49 | $40.70 | 19736 |
| 2025-01-27 | 40.50 | $40.05 | 3100 |
| 2025-01-24 | 40.58 | $40.00 | 6600 |
| 2025-01-23 | 40.68 | $39.90 | 11334 |
| 2025-01-22 | 40.79 | $40.44 | 15138 |
| 2025-01-21 | 40.86 | $40.44 | 13843 |
| 2025-01-17 | 40.93 | $40.48 | 3818 |
| 2025-01-16 | 41.00 | $40.50 | 4000 |
| 2025-01-15 | 41.08 | $40.44 | 4600 |
| 2025-01-14 | 41.17 | $40.49 | — |
| 2025-01-13 | 41.27 | $40.49 | 604 |
| 2025-01-10 | 41.36 | $40.49 | 6300 |
| 2025-01-08 | 41.46 | $40.89 | — |
| 2025-01-07 | 41.53 | $40.89 | 3748 |
| 2025-01-06 | 41.60 | $41.00 | 21046 |
| 2025-01-03 | 41.67 | $41.49 | 2100 |
| 2025-01-02 | 41.69 | $41.58 | 5100 |
| 2024-12-31 | 41.70 | $41.65 | 5524 |
| 2024-12-30 | 41.71 | $41.70 | — |
| 2024-12-27 | 41.71 | $41.70 | 200 |
| 2024-12-26 | 41.71 | $41.70 | — |
| 2024-12-24 | 41.71 | $41.70 | 400 |
| 2024-12-23 | 41.70 | $41.72 | — |
| 2024-12-20 | 41.70 | $41.72 | — |
| 2024-12-19 | 41.69 | $41.72 | 100 |
| 2024-12-18 | 41.68 | $41.72 | — |
| 2024-12-17 | 41.67 | $41.72 | 15609 |
| 2024-12-16 | 41.66 | $41.72 | 13800 |
| 2024-12-13 | 41.64 | $41.80 | 1400 |
| 2024-12-12 | 41.62 | $41.70 | 202 |
| 2024-12-11 | 41.60 | $41.49 | 7400 |
| 2024-12-10 | 41.59 | $41.69 | 5305 |
| 2024-12-09 | 41.56 | $41.69 | 4000 |
| 2024-12-06 | 41.52 | $41.84 | — |
| 2024-12-05 | 41.46 | $41.84 | 3400 |
| 2024-12-04 | 41.39 | $41.84 | 16100 |
| 2024-12-03 | 41.30 | $41.55 | 500 |
| 2024-12-02 | 41.23 | $41.55 | 400 |
| 2024-11-29 | 41.13 | $41.50 | 7829 |
| 2024-11-27 | 41.03 | $41.55 | 402 |
| 2024-11-26 | 40.91 | $41.52 | 300 |
| 2024-11-25 | 40.77 | $41.35 | 3100 |
| 2024-11-22 | 40.64 | $41.45 | 6342 |
| 2024-11-21 | 40.48 | $41.50 | 2900 |
| 2024-11-20 | 40.30 | $41.50 | 4700 |
| 2024-11-19 | 40.10 | $41.49 | — |
| 2024-11-18 | 39.90 | $41.49 | 1500 |
| 2024-11-15 | 39.67 | $41.00 | 400 |
| 2024-11-14 | 39.49 | $41.00 | 3438 |
| 2024-11-13 | 39.30 | $41.00 | 902 |
| 2024-11-12 | 39.09 | $40.75 | 48822 |
| 2024-11-11 | 38.90 | $39.95 | 35600 |
| 2024-11-08 | 38.77 | $39.97 | 120 |
| 2024-11-07 | 38.64 | $39.99 | 700 |
| 2024-11-06 | 38.49 | $39.81 | 125500 |
| 2024-11-05 | 38.36 | $38.30 | 5300 |
| 2024-11-04 | 38.37 | $38.25 | 3635 |
| 2024-11-01 | 38.39 | $38.25 | 800 |
| 2024-10-31 | 38.41 | $38.25 | 900 |
| 2024-10-30 | 38.43 | $38.25 | — |
| 2024-10-29 | 38.46 | $38.25 | 5024 |
| 2024-10-28 | 38.49 | $38.25 | 3149 |
| 2024-10-25 | 38.53 | $38.25 | 7249 |
| 2024-10-24 | 38.57 | $38.35 | 5010 |
| 2024-10-23 | 38.60 | $38.40 | 22534 |
| 2024-10-22 | 38.64 | $38.40 | 6600 |
| 2024-10-21 | 38.67 | $38.70 | 11600 |
| 2024-10-18 | 38.68 | $38.88 | 4100 |
| 2024-10-17 | 38.68 | $38.88 | 400 |
| 2024-10-16 | 38.67 | $38.62 | 86028 |
| 2024-10-15 | 38.69 | $38.71 | 7840 |
| 2024-10-14 | 38.71 | $38.02 | 7700 |
| 2024-10-11 | 38.79 | $38.26 | 800 |
| 2024-10-10 | 38.86 | $38.25 | 7730 |
| 2024-10-09 | 38.93 | $38.48 | 8200 |
| 2024-10-08 | 38.98 | $38.53 | 3200 |
| 2024-10-07 | 39.03 | $38.80 | 12500 |
| 2024-10-04 | 39.05 | $38.98 | 9200 |
| 2024-10-03 | 39.06 | $38.98 | 17813 |
| 2024-10-02 | 39.07 | $39.00 | — |
| 2024-10-01 | 39.07 | $39.00 | 100 |
| 2024-09-30 | 39.08 | $39.00 | 16400 |
| 2024-09-27 | 39.09 | $39.00 | 10300 |
| 2024-09-26 | 39.11 | $39.20 | 100 |
| 2024-09-25 | 39.10 | $39.17 | 207 |
| 2024-09-24 | 39.11 | $39.17 | 3516 |
| 2024-09-23 | 39.11 | $39.18 | 517 |
| 2024-09-20 | 39.12 | $39.03 | — |
| 2024-09-19 | 39.14 | $39.03 | 2746 |
| 2024-09-18 | 39.17 | $39.15 | 2132 |
| 2024-09-17 | 39.18 | $39.10 | 1600 |
| 2024-09-16 | 39.21 | $39.00 | 6004 |
| 2024-09-13 | 39.24 | $39.00 | 2400 |
| 2024-09-12 | 39.28 | $39.00 | — |
| 2024-09-11 | 39.32 | $39.00 | 8700 |
| 2024-09-10 | 39.36 | $39.01 | 400 |
| 2024-09-09 | 39.40 | $39.01 | 809 |
| 2024-09-06 | 39.44 | $39.00 | 31700 |
| 2024-09-05 | 39.49 | $39.28 | 4800 |
| 2024-09-04 | 39.51 | $39.27 | 1000 |
| 2024-09-03 | 39.54 | $39.26 | 6100 |
| 2024-08-30 | 39.57 | $39.40 | 3023 |
| 2024-08-29 | 39.59 | $39.49 | 600 |
| 2024-08-28 | 39.60 | $39.75 | — |
| 2024-08-27 | 39.58 | $39.75 | — |
| 2024-08-26 | 39.56 | $39.75 | 1500 |
| 2024-08-23 | 39.52 | $39.63 | 4300 |
| 2024-08-22 | 39.50 | $39.59 | — |
| 2024-08-21 | 39.47 | $39.59 | 3000 |
| 2024-08-20 | 39.44 | $39.55 | 820 |
| 2024-08-19 | 39.41 | $39.54 | — |
| 2024-08-16 | 39.38 | $39.54 | 5505 |
| 2024-08-15 | 39.34 | $39.52 | 300 |
| 2024-08-14 | 39.30 | $39.55 | 6936 |
| 2024-08-13 | 39.24 | $39.00 | 5600 |
| 2024-08-12 | 39.22 | $39.49 | — |
| 2024-08-09 | 39.14 | $39.49 | 2500 |
| 2024-08-08 | 39.04 | $39.49 | 1403 |
| 2024-08-07 | 38.92 | $39.49 | 21849 |
| 2024-08-06 | 38.78 | $40.00 | 3300 |
| 2024-08-05 | 38.57 | $40.00 | 200 |
| 2024-08-02 | 38.33 | $39.75 | 2340 |
| 2024-08-01 | 38.10 | $39.50 | 340 |
| 2024-07-31 | 37.86 | $38.72 | 900 |
| 2024-07-30 | 37.68 | $38.62 | 5813 |
| 2024-07-29 | 37.49 | $38.50 | 700 |
| 2024-07-26 | 37.29 | $38.53 | 1400 |
| 2024-07-25 | 37.08 | $38.52 | 16500 |
| 2024-07-24 | 36.85 | $38.51 | 1500 |
| 2024-07-23 | 36.60 | $38.51 | 12500 |
| 2024-07-22 | 36.33 | $39.00 | 9000 |
| 2024-07-19 | 36.00 | $38.99 | 600 |
| 2024-07-18 | 35.64 | $37.42 | 3900 |
| 2024-07-17 | 35.42 | $37.42 | 2300 |
| 2024-07-16 | 35.18 | $36.00 | 26100 |
| 2024-07-15 | 35.07 | $36.00 | 2300 |
| 2024-07-12 | 34.95 | $35.90 | 200 |
| 2024-07-11 | 34.82 | $35.75 | 4335 |
| 2024-07-10 | 34.69 | $34.84 | 3912 |
| 2024-07-09 | 34.65 | $34.84 | 3400 |
| 2024-07-08 | 34.59 | $34.89 | — |
| 2024-07-05 | 34.53 | $34.89 | 700 |
| 2024-07-03 | 34.46 | $34.70 | — |
| 2024-07-02 | 34.40 | $34.70 | 300 |
| 2024-07-01 | 34.34 | $34.78 | — |
| 2024-06-28 | 34.26 | $34.78 | — |
| 2024-06-27 | 34.18 | $34.78 | 17700 |
| 2024-06-26 | 34.09 | $34.80 | 1400 |
| 2024-06-25 | 33.99 | $34.75 | — |
| 2024-06-24 | 33.89 | $34.85 | 9800 |
| 2024-06-21 | 33.78 | $34.95 | 2000 |
| 2024-06-20 | 33.64 | $34.50 | 6400 |
| 2024-06-18 | 33.53 | $34.00 | — |
| 2024-06-17 | 33.45 | $34.00 | 2100 |
| 2024-06-14 | 33.35 | $33.59 | 17900 |
| 2024-06-13 | 33.27 | $33.35 | 10800 |
| 2024-06-12 | 33.19 | $33.30 | 300 |
| 2024-06-11 | 33.11 | $33.30 | 1200 |
| 2024-06-10 | 33.00 | $33.41 | 2300 |
| 2024-06-07 | 32.86 | $33.45 | 1100 |
| 2024-06-06 | 32.70 | $33.48 | 1311 |
| 2024-06-05 | 32.51 | $33.48 | 10700 |
| 2024-06-04 | 32.30 | $33.60 | 120 |
| 2024-06-03 | 32.06 | $33.60 | 12300 |
| 2024-05-31 | 31.79 | $33.40 | 3400 |
| 2024-05-30 | 31.53 | $33.45 | 13100 |
| 2024-05-29 | 31.24 | $33.50 | 1400 |
| 2024-05-28 | 30.93 | $33.65 | 7600 |
| 2024-05-24 | 30.59 | $33.75 | 8100 |
| 2024-05-23 | 30.22 | $33.00 | 12523 |
| 2024-05-22 | 29.90 | $32.20 | 10407 |
| 2024-05-21 | 29.64 | $31.50 | 34916 |
| 2024-05-20 | 29.44 | $29.94 | 17504 |
| 2024-05-17 | 29.38 | $30.00 | 3917 |
| 2024-05-16 | 29.30 | $29.66 | 7400 |
| 2024-05-15 | 29.25 | $29.54 | 2423 |
| 2024-05-14 | 29.20 | $29.43 | 601 |
| 2024-05-13 | 29.15 | $29.44 | 11200 |
| 2024-05-10 | 29.10 | $29.44 | 1017 |
| 2024-05-09 | 29.03 | $28.83 | 400 |
| 2024-05-08 | 29.02 | $28.83 | 5900 |
| 2024-05-07 | 29.01 | $28.83 | 8000 |
| 2024-05-06 | 28.99 | $29.00 | — |
| 2024-05-03 | 28.95 | $29.00 | 230 |
| 2024-05-02 | 28.91 | $29.65 | — |
| 2024-05-01 | 28.79 | $29.45 | 14500 |
| 2024-04-30 | 28.68 | $29.65 | 1800 |
| 2024-04-29 | 28.55 | $29.66 | — |
| 2024-04-26 | 28.41 | $29.66 | 200 |
| 2024-04-25 | 28.26 | $29.00 | 5000 |
| 2024-04-24 | 28.16 | $29.66 | — |
| 2024-04-23 | 28.00 | $29.66 | 11321 |
| 2024-04-22 | 27.83 | $27.60 | 5800 |
| 2024-04-19 | 27.85 | $27.60 | 900 |
| 2024-04-18 | 27.87 | $27.90 | 2725 |
| 2024-04-17 | 27.87 | $27.94 | — |
| 2024-04-16 | 27.85 | $27.94 | — |
| 2024-04-15 | 27.84 | $27.94 | — |
| 2024-04-12 | 27.83 | $27.94 | — |
| 2024-04-11 | 27.82 | $27.94 | — |
| 2024-04-10 | 27.82 | $27.94 | 220 |
| 2024-04-09 | 27.82 | $27.80 | 5300 |
| 2024-04-08 | 27.83 | $27.70 | 2917 |
| 2024-04-05 | 27.86 | $27.60 | 3200 |
| 2024-04-04 | 27.91 | $27.71 | 16200 |
| 2024-04-03 | 27.96 | $27.68 | 6100 |
| 2024-04-02 | 28.01 | $28.20 | 2800 |
| 2024-04-01 | 28.03 | $27.88 | 4000 |
| 2024-03-28 | 28.08 | $27.99 | 4100 |
| 2024-03-27 | 28.14 | $27.90 | 7335 |
| 2024-03-26 | 28.21 | $27.85 | 400 |
| 2024-03-25 | 28.29 | $27.40 | 6300 |
| 2024-03-22 | 28.42 | $27.82 | 2000 |
| 2024-03-21 | 28.53 | $27.82 | 3100 |
| 2024-03-20 | 28.64 | $27.85 | 1400 |
| 2024-03-19 | 28.75 | $27.33 | 5147 |
| 2024-03-18 | 28.93 | $28.25 | 810 |
| 2024-03-15 | 29.03 | $28.25 | 2300 |
| 2024-03-14 | 29.14 | $27.75 | 6912 |
| 2024-03-13 | 29.30 | $28.90 | 3100 |
| 2024-03-12 | 29.36 | $28.84 | 1400 |
| 2024-03-11 | 29.44 | $28.75 | — |
| 2024-03-08 | 29.52 | $28.75 | 2700 |
| 2024-03-07 | 29.61 | $28.75 | 39000 |
| 2024-03-06 | 29.71 | $29.74 | 400 |
| 2024-03-05 | 29.71 | $29.80 | 530 |
| 2024-03-04 | 29.71 | $29.75 | 336 |
| 2024-03-01 | 29.71 | $29.75 | 625 |
| 2024-02-29 | 29.71 | $29.70 | 3400 |
| 2024-02-28 | 29.72 | $29.50 | 1400 |
| 2024-02-27 | 29.75 | $29.49 | — |
| 2024-02-26 | 29.78 | $29.49 | — |
| 2024-02-23 | 29.82 | $29.49 | 530 |
| 2024-02-22 | 29.85 | $29.60 | 3024 |
| 2024-02-21 | 29.88 | $29.74 | — |
| 2024-02-20 | 29.90 | $29.74 | 38630 |
| 2024-02-16 | 29.91 | $29.94 | 500 |
| 2024-02-15 | 29.90 | $30.00 | — |
| 2024-02-14 | 29.88 | $30.00 | — |
| 2024-02-13 | 29.86 | $30.00 | — |
| 2024-02-12 | 29.83 | $30.00 | 2300 |
| 2024-02-09 | 29.80 | $29.78 | 2900 |
| 2024-02-08 | 29.80 | $29.79 | 1145 |
| 2024-02-07 | 29.79 | $29.79 | 10134 |
| 2024-02-06 | 29.78 | $30.00 | 13400 |
| 2024-02-05 | 29.75 | $29.54 | 7000 |
| 2024-02-02 | 29.77 | $29.94 | — |
| 2024-02-01 | 29.75 | $29.94 | 1000 |
| 2024-01-31 | 29.73 | $29.99 | 900 |
| 2024-01-30 | 29.70 | $30.00 | 6836 |
| 2024-01-29 | 29.68 | $29.96 | 1800 |
| 2024-01-26 | 29.65 | $29.86 | 1300 |
| 2024-01-25 | 29.63 | $29.89 | 3021 |
| 2024-01-24 | 29.59 | $29.95 | 300 |
| 2024-01-23 | 29.55 | $29.95 | 1500 |
| 2024-01-22 | 29.50 | $29.29 | 3400 |
| 2024-01-19 | 29.52 | $29.23 | 3100 |
| 2024-01-18 | 29.53 | $29.23 | 6200 |
| 2024-01-17 | 29.55 | $29.00 | 60936 |
| 2024-01-16 | 29.58 | $29.00 | 15900 |
| 2024-01-12 | 29.61 | $29.74 | 9800 |
| 2024-01-11 | 29.56 | $30.00 | 14706 |
| 2024-01-10 | 29.48 | $29.95 | 9343 |
| 2024-01-09 | 29.38 | $29.98 | 3200 |
| 2024-01-08 | 29.27 | $29.82 | 31800 |
| 2024-01-05 | 29.17 | $29.94 | 612 |
| 2024-01-04 | 29.04 | $29.88 | 13800 |
| 2024-01-03 | 28.90 | $29.60 | 1600 |
| 2024-01-02 | 28.78 | $29.93 | 900 |
| 2023-12-29 | 28.61 | $29.94 | 306 |
| 2023-12-28 | 28.42 | $29.00 | 2518 |
| 2023-12-27 | 28.31 | $29.10 | 4200 |
| 2023-12-26 | 28.18 | $28.87 | 4400 |
| 2023-12-22 | 28.06 | $28.74 | 7825 |
| 2023-12-21 | 27.94 | $28.70 | 9831 |
| 2023-12-20 | 27.81 | $28.88 | 500 |
| 2023-12-19 | 27.65 | $28.86 | 4000 |
| 2023-12-18 | 27.48 | $28.47 | 1126 |
| 2023-12-15 | 27.34 | $28.50 | — |
| 2023-12-14 | 27.18 | $28.50 | 4411 |
| 2023-12-13 | 27.02 | $27.74 | 434 |
| 2023-12-12 | 26.92 | $27.44 | 2400 |
| 2023-12-11 | 26.84 | $27.44 | 1100 |
| 2023-12-08 | 26.76 | $27.35 | 1000 |
| 2023-12-07 | 26.68 | $27.35 | 5928 |
| 2023-12-06 | 26.59 | $27.30 | 4900 |
| 2023-12-05 | 26.50 | $27.14 | 4506 |
| 2023-12-04 | 26.43 | $27.03 | 7106 |
| 2023-12-01 | 26.36 | $26.80 | 2511 |
| 2023-11-30 | 26.30 | $26.25 | 2821 |
| 2023-11-29 | 26.30 | $26.25 | 640 |
| 2023-11-28 | 26.29 | $26.49 | 502 |
| 2023-11-27 | 26.26 | $26.50 | — |
| 2023-11-24 | 26.21 | $26.50 | — |
| 2023-11-22 | 26.16 | $26.50 | 1100 |
| 2023-11-21 | 26.10 | $26.25 | 1011 |
| 2023-11-20 | 26.06 | $26.21 | 1200 |
| 2023-11-17 | 26.02 | $25.96 | 5420 |
| 2023-11-16 | 25.99 | $26.00 | 3500 |
| 2023-11-15 | 25.96 | $26.55 | — |
| 2023-11-14 | 25.87 | $26.55 | 4500 |
| 2023-11-13 | 25.77 | $26.22 | 2600 |
| 2023-11-10 | 25.69 | $26.15 | 3606 |
| 2023-11-09 | 25.61 | $26.15 | 1530 |
| 2023-11-08 | 25.53 | $26.15 | 325 |
| 2023-11-07 | 25.44 | $26.00 | 1412 |
| 2023-11-06 | 25.36 | $26.00 | 3800 |
| 2023-11-03 | 25.27 | $26.25 | 2200 |
| 2023-11-02 | 25.15 | $26.00 | 500 |
| 2023-11-01 | 25.06 | $25.65 | 600 |
| 2023-10-31 | 24.99 | $25.45 | 300 |
| 2023-10-30 | 24.94 | $25.00 | 2500 |
| 2023-10-27 | 24.94 | $25.05 | 1400 |
| 2023-10-26 | 24.93 | $25.25 | 2400 |
| 2023-10-25 | 24.91 | $25.00 | 1400 |
| 2023-10-24 | 24.91 | $25.00 | 9500 |
| 2023-10-23 | 24.91 | $24.78 | 2108 |
| 2023-10-20 | 24.94 | $24.78 | 57300 |
| 2023-10-19 | 24.98 | $24.99 | 1926 |
| 2023-10-18 | 25.00 | $25.00 | 5623 |
| 2023-10-17 | 25.03 | $24.99 | 818 |
| 2023-10-16 | 25.06 | $24.80 | 4111 |
| 2023-10-13 | 25.12 | $24.39 | 6400 |
| 2023-10-12 | 25.22 | $24.50 | 16900 |
| 2023-10-11 | 25.32 | $25.00 | — |
| 2023-10-10 | 25.38 | $25.00 | — |
| 2023-10-09 | 25.45 | $25.00 | — |
| 2023-10-06 | 25.53 | $25.00 | — |
| 2023-10-05 | 25.61 | $25.00 | 2344 |
| 2023-10-04 | 25.69 | $25.00 | 8138 |
| 2023-10-03 | 25.79 | $25.38 | 738 |
| 2023-10-02 | 25.85 | $25.30 | 2716 |
| 2023-09-29 | 25.92 | $25.50 | — |
| 2023-09-28 | 25.98 | $25.50 | — |
| 2023-09-27 | 26.04 | $25.50 | 13100 |
| 2023-09-26 | 26.11 | $25.66 | 701 |
| 2023-09-25 | 26.16 | $25.76 | 725 |
| 2023-09-22 | 26.20 | $25.95 | 2600 |
| 2023-09-21 | 26.23 | $25.90 | 3500 |
| 2023-09-20 | 26.26 | $26.15 | 3548 |
| 2023-09-19 | 26.27 | $26.15 | 2430 |
| 2023-09-18 | 26.28 | $26.20 | 600 |
| 2023-09-15 | 26.28 | $26.15 | 13549 |
| 2023-09-14 | 26.29 | $26.45 | 3100 |
| 2023-09-13 | 26.27 | $26.41 | 713 |
| 2023-09-12 | 26.25 | $26.35 | 200 |
| 2023-09-11 | 26.23 | $26.35 | 1400 |
| 2023-09-08 | 26.22 | $26.30 | 500 |
| 2023-09-07 | 26.22 | $26.25 | — |
| 2023-09-06 | 26.21 | $26.25 | 1000 |
| 2023-09-05 | 26.21 | $26.39 | — |
| 2023-09-01 | 26.20 | $26.39 | — |
| 2023-08-31 | 26.18 | $26.39 | 4400 |
| 2023-08-30 | 26.17 | $26.10 | 141500 |
| 2023-08-29 | 26.18 | $26.05 | 107800 |
| 2023-08-28 | 26.20 | $26.25 | 25400 |
| 2023-08-25 | 26.20 | $26.10 | 700 |
| 2023-08-24 | 26.21 | $26.00 | 3700 |
| 2023-08-23 | 26.23 | $26.00 | 46912 |
| 2023-08-22 | 26.26 | $26.00 | 12629 |
| 2023-08-21 | 26.28 | $26.25 | 900 |
| 2023-08-18 | 26.28 | $26.05 | 620 |
| 2023-08-17 | 26.29 | $26.10 | 1714 |
| 2023-08-16 | 26.30 | $26.50 | 900 |
| 2023-08-15 | 26.26 | $26.30 | 600 |
| 2023-08-14 | 26.24 | $26.40 | 7300 |
| 2023-08-11 | 26.20 | $26.35 | — |
| 2023-08-10 | 26.16 | $26.35 | 900 |
| 2023-08-09 | 26.12 | $26.37 | 5000 |
| 2023-08-08 | 26.08 | $26.30 | 3300 |
| 2023-08-07 | 26.03 | $26.39 | 1530 |
| 2023-08-04 | 25.97 | $26.25 | 722 |
| 2023-08-03 | 25.92 | $26.42 | 8434 |
| 2023-08-02 | 25.85 | $26.27 | 7808 |
| 2023-08-01 | 25.79 | $26.20 | 10000 |
| 2023-07-31 | 25.74 | $26.20 | 100 |
| 2023-07-28 | 25.68 | $26.20 | 3500 |
| 2023-07-27 | 25.61 | $26.19 | 1327 |
| 2023-07-26 | 25.55 | $26.00 | 3210 |
| 2023-07-25 | 25.49 | $26.00 | 10700 |
| 2023-07-24 | 25.44 | $25.35 | 1514 |
| 2023-07-21 | 25.44 | $25.50 | 6808 |
| 2023-07-20 | 25.43 | $25.50 | 1000 |
| 2023-07-19 | 25.41 | $25.40 | 2000 |
| 2023-07-18 | 25.40 | $25.75 | 2310 |
| 2023-07-17 | 25.35 | $25.60 | 7200 |
| 2023-07-14 | 25.31 | $25.16 | 200 |
| 2023-07-13 | 25.32 | $25.40 | — |
| 2023-07-12 | 25.30 | $25.40 | 502 |
| 2023-07-11 | 25.28 | $25.40 | 2547 |
| 2023-07-10 | 25.26 | $25.10 | 1302 |
| 2023-07-07 | 25.27 | $25.50 | — |
| 2023-07-06 | 25.23 | $25.50 | — |
| 2023-07-05 | 25.19 | $25.50 | 5042 |
| 2023-07-03 | 25.15 | $25.50 | — |
| 2023-06-30 | 25.10 | $25.50 | 10300 |
| 2023-06-29 | 25.05 | $25.60 | 7239 |
| 2023-06-28 | 24.98 | $25.10 | 201 |
| 2023-06-27 | 24.96 | $25.10 | 100 |
| 2023-06-26 | 24.92 | $25.00 | 714 |
| 2023-06-23 | 24.90 | $25.15 | — |
| 2023-06-22 | 24.86 | $25.15 | 1935 |
| 2023-06-21 | 24.81 | $24.73 | 200 |
| 2023-06-20 | 24.80 | $24.75 | 4700 |
| 2023-06-16 | 24.79 | $24.82 | 1400 |
| 2023-06-15 | 24.77 | $25.01 | — |
| 2023-06-14 | 24.73 | $25.01 | 1300 |
| 2023-06-13 | 24.69 | $25.25 | 2326 |
| 2023-06-12 | 24.61 | $25.25 | 10000 |
| 2023-06-09 | 24.53 | $25.00 | 2800 |
| 2023-06-08 | 24.48 | $24.90 | — |
| 2023-06-07 | 24.43 | $24.90 | 200 |
| 2023-06-06 | 24.37 | $24.75 | 9200 |
| 2023-06-05 | 24.34 | $24.61 | — |
| 2023-06-02 | 24.31 | $24.61 | 11600 |
| 2023-06-01 | 24.28 | $24.36 | 2135 |
| 2023-05-31 | 24.28 | $24.00 | 3500 |
| 2023-05-30 | 24.32 | $24.00 | 1000 |
| 2023-05-26 | 24.36 | $24.25 | 2100 |
| 2023-05-25 | 24.38 | $24.35 | — |
| 2023-05-24 | 24.39 | $24.35 | 15000 |
| 2023-05-23 | 24.40 | $24.35 | 5500 |
| 2023-05-22 | 24.41 | $24.35 | 3900 |
| 2023-05-19 | 24.43 | $24.35 | 635 |
| 2023-05-18 | 24.45 | $24.50 | — |
| 2023-05-17 | 24.46 | $24.50 | 6624 |
| 2023-05-16 | 24.47 | $24.10 | 2100 |
| 2023-05-15 | 24.51 | $24.10 | 513 |
| 2023-05-12 | 24.57 | $24.25 | 100 |
| 2023-05-11 | 24.60 | $24.35 | 35000 |
| 2023-05-10 | 24.63 | $24.50 | 8700 |
| 2023-05-09 | 24.65 | $24.45 | 6500 |
| 2023-05-08 | 24.66 | $24.62 | 800 |
| 2023-05-05 | 24.66 | $24.45 | 11700 |
| 2023-05-04 | 24.68 | $24.40 | 6200 |
| 2023-05-03 | 24.70 | $24.72 | 2500 |
| 2023-05-02 | 24.68 | $25.05 | 1400 |
| 2023-05-01 | 24.63 | $24.50 | 3603 |
| 2023-04-28 | 24.63 | $24.70 | 14214 |
| 2023-04-27 | 24.61 | $24.60 | 904 |
| 2023-04-26 | 24.60 | $24.60 | 2600 |
| 2023-04-25 | 24.60 | $24.60 | 5010 |
| 2023-04-24 | 24.59 | $24.95 | 624 |
| 2023-04-21 | 24.55 | $25.17 | 2400 |
| 2023-04-20 | 24.48 | $25.00 | 4500 |
| 2023-04-19 | 24.42 | $24.74 | 300 |
| 2023-04-18 | 24.40 | $24.50 | — |
| 2023-04-17 | 24.39 | $24.50 | 100 |
| 2023-04-14 | 24.38 | $24.74 | 915 |
| 2023-04-13 | 24.36 | $24.40 | 508 |
| 2023-04-12 | 24.37 | $24.20 | 1138 |
| 2023-04-11 | 24.41 | $24.15 | 1328 |
| 2023-04-10 | 24.44 | $24.20 | 700 |
| 2023-04-06 | 24.48 | $24.32 | 1224 |
| 2023-04-05 | 24.52 | $24.30 | 2000 |
| 2023-04-04 | 24.58 | $24.20 | 6200 |
| 2023-04-03 | 24.67 | $24.11 | 400 |
| 2023-03-31 | 24.78 | $24.35 | 332 |
| 2023-03-30 | 24.89 | $24.35 | 31827 |
| 2023-03-29 | 25.01 | $24.55 | 600 |
| 2023-03-28 | 25.13 | $25.00 | 1300 |
| 2023-03-27 | 25.22 | $24.55 | — |
| 2023-03-24 | 25.37 | $24.55 | — |
| 2023-03-23 | 25.53 | $24.55 | 600 |
| 2023-03-22 | 25.71 | $24.55 | 800 |
| 2023-03-21 | 25.90 | $24.55 | 9600 |
| 2023-03-20 | 26.10 | $24.55 | 4140 |
| 2023-03-17 | 26.32 | $25.00 | 14700 |
| 2023-03-16 | 26.50 | $25.40 | 2118 |
| 2023-03-15 | 26.66 | $24.88 | 600 |
| 2023-03-14 | 26.88 | $25.25 | 7000 |
| 2023-03-13 | 27.08 | $23.50 | 8500 |
| 2023-03-10 | 27.46 | $25.00 | 10100 |
| 2023-03-09 | 27.72 | $27.85 | — |
| 2023-03-08 | 27.71 | $27.85 | — |
| 2023-03-07 | 27.70 | $27.85 | 100 |
| 2023-03-06 | 27.68 | $27.85 | 200 |
| 2023-03-03 | 27.65 | $27.75 | 3420 |
| 2023-03-02 | 27.63 | $27.80 | — |
| 2023-03-01 | 27.60 | $27.80 | — |
| 2023-02-28 | 27.56 | $27.80 | 210 |
| 2023-02-27 | 27.51 | $27.80 | 8300 |
| 2023-02-24 | 27.46 | $27.60 | — |
| 2023-02-23 | 27.42 | $27.60 | 1100 |
| 2023-02-22 | 27.37 | $27.25 | — |
| 2023-02-21 | 27.36 | $27.25 | 1300 |
| 2023-02-17 | 27.33 | $27.50 | 500 |
| 2023-02-16 | 27.27 | $27.25 | 1200 |
| 2023-02-15 | 27.22 | $27.50 | 1700 |
| 2023-02-14 | 27.14 | $27.30 | 1105 |
| 2023-02-13 | 27.07 | $28.40 | 1000 |
| 2023-02-10 | 26.88 | $28.50 | 400 |
| 2023-02-09 | 26.66 | $27.90 | 1000 |
| 2023-02-08 | 26.49 | $27.75 | 310 |
| 2023-02-07 | 26.32 | $27.51 | 4512 |
| 2023-02-06 | 26.16 | $26.75 | 519 |
| 2023-02-03 | 26.07 | $26.75 | 1600 |
| 2023-02-02 | 25.97 | $26.31 | 2800 |
| 2023-02-01 | 25.90 | $26.85 | 342 |
| 2023-01-31 | 25.78 | $26.00 | 2300 |
| 2023-01-30 | 25.73 | $26.30 | 1612 |
| 2023-01-27 | 25.65 | $26.80 | 2700 |
| 2023-01-26 | 25.51 | $26.74 | 5000 |
| 2023-01-25 | 25.37 | $25.80 | 300 |
| 2023-01-24 | 25.31 | $25.75 | 3740 |
| 2023-01-23 | 25.26 | $25.50 | 600 |
| 2023-01-20 | 25.22 | $25.30 | 3504 |
| 2023-01-19 | 25.21 | $25.45 | — |
| 2023-01-18 | 25.18 | $25.45 | 9700 |
| 2023-01-17 | 25.14 | $25.25 | 4213 |
| 2023-01-13 | 25.13 | $25.25 | 48400 |
| 2023-01-12 | 25.11 | $25.25 | 2131 |
| 2023-01-11 | 25.09 | $25.25 | 52235 |
| 2023-01-10 | 25.07 | $25.08 | 34100 |
| 2023-01-09 | 25.07 | $25.07 | 4200 |
| 2023-01-06 | 25.07 | $25.17 | — |
| 2023-01-05 | 25.06 | $25.17 | — |
| 2023-01-04 | 25.05 | $25.17 | 601 |
| 2023-01-03 | 25.03 | $25.10 | 3424 |
| 2022-12-30 | 25.03 | $25.05 | 4333 |
| 2022-12-29 | 25.03 | $25.05 | — |
| 2022-12-28 | 25.03 | $25.05 | 200 |
| 2022-12-27 | 25.04 | $25.05 | 3700 |
| 2022-12-23 | 25.04 | $25.00 | 210 |
| 2022-12-22 | 25.05 | $25.00 | 200 |
| 2022-12-21 | 25.06 | $25.00 | 800 |
| 2022-12-20 | 25.08 | $24.95 | 1100 |
| 2022-12-19 | 25.10 | $24.95 | 425 |
| 2022-12-16 | 25.13 | $24.99 | 11500 |
| 2022-12-15 | 25.15 | $24.95 | 4334 |
| 2022-12-14 | 25.18 | $25.07 | 7800 |
| 2022-12-13 | 25.20 | $25.08 | 842 |
| 2022-12-12 | 25.21 | $25.06 | 12734 |
| 2022-12-09 | 25.23 | $25.05 | 1100 |
| 2022-12-08 | 25.25 | $25.17 | — |
| 2022-12-07 | 25.26 | $25.17 | — |
| 2022-12-06 | 25.26 | $25.17 | — |
| 2022-12-05 | 25.26 | $25.17 | 1140 |
| 2022-12-02 | 25.27 | $25.12 | 500 |
| 2022-12-01 | 25.27 | $25.18 | 1810 |
| 2022-11-30 | 25.27 | $25.24 | 100 |
| 2022-11-29 | 25.26 | $25.25 | — |
| 2022-11-28 | 25.25 | $25.25 | 205 |
| 2022-11-25 | 25.23 | $25.50 | — |
| 2022-11-23 | 25.19 | $25.50 | 100 |
| 2022-11-22 | 25.14 | $25.50 | — |
| 2022-11-21 | 25.09 | $25.50 | 300 |
| 2022-11-18 | 25.03 | $25.50 | 600 |
| 2022-11-17 | 24.98 | $25.25 | 1225 |
| 2022-11-16 | 24.94 | $25.11 | — |
| 2022-11-15 | 24.91 | $25.11 | 2500 |
| 2022-11-14 | 24.87 | $25.10 | 611 |
| 2022-11-11 | 24.83 | $25.10 | 100 |
| 2022-11-10 | 24.78 | $25.10 | 500 |
| 2022-11-09 | 24.72 | $24.88 | 100 |
| 2022-11-08 | 24.67 | $24.88 | 100 |
| 2022-11-07 | 24.61 | $24.88 | 100 |
| 2022-11-04 | 24.55 | $24.88 | 100 |
| 2022-11-03 | 24.47 | $24.88 | 100 |
| 2022-11-02 | 24.39 | $25.04 | 1000 |
| 2022-11-01 | 24.28 | $24.75 | 500 |
| 2022-10-31 | 24.20 | $24.55 | 1900 |
| 2022-10-28 | 24.12 | $24.84 | 209 |
| 2022-10-27 | 24.02 | $24.40 | 8900 |
| 2022-10-26 | 23.95 | $24.40 | 1600 |
| 2022-10-25 | 23.88 | $24.95 | 7900 |
| 2022-10-24 | 23.74 | $25.00 | 9600 |
| 2022-10-21 | 23.60 | $24.75 | 14319 |
| 2022-10-20 | 23.48 | $24.60 | 11400 |
| 2022-10-19 | 23.38 | $24.00 | 5520 |
| 2022-10-18 | 23.33 | $23.65 | 2500 |
| 2022-10-17 | 23.33 | $23.02 | 400 |
| 2022-10-14 | 23.39 | $23.50 | 100 |
| 2022-10-13 | 23.40 | $23.50 | 2000 |
| 2022-10-12 | 23.43 | $23.02 | 100 |
| 2022-10-11 | 23.50 | $23.02 | 2902 |
| 2022-10-10 | 23.59 | $23.12 | 407 |
| 2022-10-07 | 23.67 | $23.12 | 200 |
| 2022-10-06 | 23.75 | $23.12 | 4021 |
| 2022-10-05 | 23.85 | $23.12 | 800 |
| 2022-10-04 | 23.95 | $23.12 | 348 |
| 2022-10-03 | 24.06 | $23.50 | — |
| 2022-09-30 | 24.13 | $23.50 | — |
| 2022-09-29 | 24.22 | $23.50 | 10240 |
| 2022-09-28 | 24.31 | $23.65 | 600 |
| 2022-09-27 | 24.39 | $23.51 | 1932 |
| 2022-09-26 | 24.49 | $24.00 | 5015 |
| 2022-09-23 | 24.55 | $24.55 | 68800 |
| 2022-09-22 | 24.56 | $24.50 | 934 |
| 2022-09-21 | 24.57 | $24.50 | 500 |
| 2022-09-20 | 24.59 | $24.50 | 11200 |
| 2022-09-19 | 24.60 | $24.50 | 600 |
| 2022-09-16 | 24.62 | $24.50 | 2022 |
| 2022-09-15 | 24.64 | $24.50 | — |
| 2022-09-14 | 24.67 | $24.50 | — |
| 2022-09-13 | 24.69 | $24.50 | 400 |
| 2022-09-12 | 24.71 | $24.51 | — |
| 2022-09-09 | 24.74 | $24.51 | 700 |
| 2022-09-08 | 24.76 | $24.56 | 12900 |
| 2022-09-07 | 24.78 | $24.60 | 1412 |
| 2022-09-06 | 24.80 | $24.76 | — |
| 2022-09-02 | 24.80 | $24.76 | — |
| 2022-09-01 | 24.80 | $24.76 | — |
| 2022-08-31 | 24.79 | $24.76 | 700 |
| 2022-08-30 | 24.78 | $24.81 | 1200 |
| 2022-08-29 | 24.77 | $24.88 | — |
| 2022-08-26 | 24.74 | $24.88 | 404 |
| 2022-08-25 | 24.71 | $24.87 | 23521 |
| 2022-08-24 | 24.67 | $24.84 | 7135 |
| 2022-08-23 | 24.64 | $24.84 | 2100 |
| 2022-08-22 | 24.60 | $24.84 | 4646 |
| 2022-08-19 | 24.55 | $24.84 | 9700 |
| 2022-08-18 | 24.49 | $24.83 | 7100 |
| 2022-08-17 | 24.42 | $24.75 | 2140 |
| 2022-08-16 | 24.34 | $24.76 | 5300 |
| 2022-08-15 | 24.24 | $24.60 | 2340 |
| 2022-08-12 | 24.14 | $24.90 | 15047 |
| 2022-08-11 | 24.00 | $24.50 | 8000 |
| 2022-08-10 | 23.89 | $24.70 | — |
| 2022-08-09 | 23.73 | $24.70 | 100 |
| 2022-08-08 | 23.56 | $24.35 | 2100 |
| 2022-08-05 | 23.41 | $24.35 | 14100 |
| 2022-08-04 | 23.25 | $24.00 | 2200 |
| 2022-08-03 | 23.11 | $24.05 | 203 |
| 2022-08-02 | 22.95 | $24.10 | 1104 |
| 2022-08-01 | 22.77 | $24.00 | 7700 |
| 2022-07-29 | 22.59 | $24.49 | 4900 |
| 2022-07-28 | 22.35 | $24.05 | 4630 |
| 2022-07-27 | 22.13 | $23.65 | 100 |
| 2022-07-26 | 21.95 | $23.60 | 1601 |
| 2022-07-25 | 21.76 | $23.10 | 1448 |
| 2022-07-22 | 21.61 | $22.90 | 3700 |
| 2022-07-21 | 21.47 | $22.05 | 9400 |
| 2022-07-20 | 21.42 | $21.40 | — |
| 2022-07-19 | 21.42 | $21.40 | 5745 |
| 2022-07-18 | 21.43 | $21.50 | 125 |
| 2022-07-15 | 21.43 | $21.60 | 2000 |
| 2022-07-14 | 21.42 | $21.25 | 900 |
| 2022-07-13 | 21.44 | $21.35 | 1700 |
| 2022-07-12 | 21.45 | $21.35 | 1740 |
| 2022-07-11 | 21.47 | $21.35 | 1100 |
| 2022-07-08 | 21.49 | $21.35 | 1410 |
| 2022-07-07 | 21.51 | $21.35 | 812 |
| 2022-07-06 | 21.53 | $21.40 | 1012 |
| 2022-07-05 | 21.55 | $21.45 | — |
| 2022-07-01 | 21.58 | $21.45 | — |
| 2022-06-30 | 21.60 | $21.45 | — |
| 2022-06-29 | 21.63 | $21.45 | — |
| 2022-06-28 | 21.66 | $21.45 | 1600 |
| 2022-06-27 | 21.70 | $21.65 | 1000 |
| 2022-06-24 | 21.71 | $21.65 | 1000 |
| 2022-06-23 | 21.73 | $21.50 | 600 |
| 2022-06-22 | 21.76 | $21.60 | 700 |
| 2022-06-21 | 21.78 | $21.50 | 500 |
| 2022-06-17 | 21.82 | $21.85 | 100 |
| 2022-06-16 | 21.82 | $21.55 | 400 |
| 2022-06-15 | 21.85 | $21.65 | — |
| 2022-06-14 | 21.86 | $21.65 | 700 |
| 2022-06-13 | 21.88 | $21.55 | 2028 |
| 2022-06-10 | 21.91 | $21.76 | 700 |
| 2022-06-09 | 21.92 | $21.76 | — |
| 2022-06-08 | 21.94 | $21.76 | 400 |
| 2022-06-07 | 21.95 | $21.76 | 1100 |
| 2022-06-06 | 21.97 | $21.76 | 440 |
| 2022-06-03 | 21.99 | $22.75 | — |
| 2022-06-02 | 21.92 | $22.75 | 3100 |
| 2022-06-01 | 21.86 | $21.75 | 500 |
| 2022-05-31 | 21.90 | $21.75 | 8138 |
| 2022-05-27 | 21.94 | $22.00 | — |
| 2022-05-26 | 21.96 | $22.00 | 600 |
| 2022-05-25 | 21.99 | $21.75 | — |
| 2022-05-24 | 22.04 | $21.75 | 3500 |
| 2022-05-23 | 22.11 | $21.85 | — |
| 2022-05-20 | 22.17 | $21.85 | 600 |
| 2022-05-19 | 22.24 | $21.50 | — |
| 2022-05-18 | 22.36 | $21.50 | 2300 |
| 2022-05-17 | 22.48 | $21.60 | 3430 |
| 2022-05-16 | 22.61 | $21.80 | 500 |
| 2022-05-13 | 22.73 | $21.80 | 1100 |
| 2022-05-12 | 22.86 | $22.00 | 1600 |
| 2022-05-11 | 22.97 | $22.22 | 100 |
| 2022-05-10 | 23.08 | $22.22 | 8500 |
| 2022-05-09 | 23.19 | $22.22 | 10800 |
| 2022-05-06 | 23.31 | $23.25 | 100 |
| 2022-05-05 | 23.34 | $23.25 | 17915 |
| 2022-05-04 | 23.37 | $23.25 | 1300 |
| 2022-05-03 | 23.40 | $23.05 | 8300 |
| 2022-05-02 | 23.47 | $22.80 | 3800 |
| 2022-04-29 | 23.56 | $23.10 | 800 |
| 2022-04-28 | 23.64 | $22.96 | 20826 |
| 2022-04-27 | 23.74 | $22.94 | 9300 |
| 2022-04-26 | 23.86 | $23.30 | 100 |
| 2022-04-25 | 23.95 | $23.30 | 7300 |
| 2022-04-22 | 24.06 | $23.85 | 306 |
| 2022-04-21 | 24.13 | $23.85 | 2000 |
| 2022-04-20 | 24.20 | $23.85 | 1000 |
| 2022-04-19 | 24.29 | $23.85 | 900 |
| 2022-04-18 | 24.39 | $23.95 | 934 |
| 2022-04-14 | 24.49 | $23.71 | 300 |
| 2022-04-13 | 24.62 | $23.86 | 100 |
| 2022-04-12 | 24.74 | $23.86 | 2300 |
| 2022-04-11 | 24.87 | $23.75 | 1200 |
| 2022-04-08 | 25.01 | $23.80 | 100 |
| 2022-04-07 | 25.14 | $24.00 | 900 |
| 2022-04-06 | 25.26 | $24.20 | 1400 |
| 2022-04-05 | 25.35 | $24.65 | 200 |
| 2022-04-04 | 25.41 | $24.85 | 100 |
| 2022-04-01 | 25.44 | $24.85 | 600 |
| 2022-03-31 | 25.48 | $25.00 | 734 |
| 2022-03-30 | 25.51 | $25.25 | 100 |
| 2022-03-29 | 25.50 | $25.25 | 2600 |
| 2022-03-28 | 25.50 | $26.00 | 700 |
| 2022-03-25 | 25.42 | $26.06 | 200 |
| 2022-03-24 | 25.33 | $26.05 | 820 |
| 2022-03-23 | 25.23 | $26.19 | 833 |
| 2022-03-22 | 25.11 | $26.20 | 3321 |
| 2022-03-21 | 24.98 | $26.05 | 1110 |
| 2022-03-18 | 24.86 | $26.25 | 18214 |
| 2022-03-17 | 24.71 | $26.44 | 200 |
| 2022-03-16 | 24.53 | $24.28 | 400 |
| 2022-03-15 | 24.56 | $24.25 | 150 |
| 2022-03-14 | 24.59 | $24.25 | 2400 |
| 2022-03-11 | 24.61 | $24.25 | 16874 |
| 2022-03-10 | 24.63 | $24.24 | 6246 |
| 2022-03-09 | 24.65 | $24.02 | 22000 |
| 2022-03-08 | 24.70 | $24.75 | 800 |
| 2022-03-07 | 24.66 | $24.88 | 610 |
| 2022-03-04 | 24.61 | $25.13 | 2620 |
| 2022-03-03 | 24.53 | $25.28 | 3654 |
| 2022-03-02 | 24.42 | $24.82 | 200 |
| 2022-03-01 | 24.35 | $24.82 | 1600 |
| 2022-02-28 | 24.28 | $24.87 | 200 |
| 2022-02-25 | 24.20 | $24.51 | 688 |
| 2022-02-24 | 24.14 | $24.87 | 400 |
| 2022-02-23 | 24.05 | $24.60 | 2800 |
| 2022-02-22 | 23.98 | $24.42 | 2600 |
| 2022-02-18 | 23.92 | $24.50 | 600 |
| 2022-02-17 | 23.85 | $24.50 | 600 |
| 2022-02-16 | 23.77 | $24.25 | 1800 |
| 2022-02-15 | 23.71 | $24.00 | 5600 |
| 2022-02-14 | 23.68 | $23.80 | 1200 |
| 2022-02-11 | 23.67 | $23.77 | 2500 |
| 2022-02-10 | 23.66 | $23.78 | 4600 |
| 2022-02-09 | 23.64 | $23.68 | 5400 |
| 2022-02-08 | 23.64 | $23.68 | 680 |
| 2022-02-07 | 23.64 | $23.68 | 9044 |
| 2022-02-04 | 23.63 | $23.60 | 3450 |
| 2022-02-03 | 23.64 | $23.61 | 2000 |
| 2022-02-02 | 23.64 | $23.70 | 8014 |
| 2022-02-01 | 23.63 | $23.65 | 640 |
| 2022-01-31 | 23.63 | $23.70 | 2630 |
| 2022-01-28 | 23.63 | $23.61 | 1600 |
| 2022-01-27 | 23.63 | $23.60 | 1200 |
| 2022-01-26 | 23.63 | $23.60 | 1800 |
| 2022-01-25 | 23.64 | $23.60 | 4400 |
| 2022-01-24 | 23.64 | $23.51 | 4068 |
| 2022-01-21 | 23.65 | $23.63 | 4004 |
| 2022-01-20 | 23.66 | $23.63 | 280 |
| 2022-01-19 | 23.66 | $23.63 | 1816 |
| 2022-01-18 | 23.67 | $23.63 | 420 |
| 2022-01-14 | 23.68 | $23.69 | 800 |
| 2022-01-13 | 23.68 | $23.70 | — |
| 2022-01-12 | 23.68 | $23.70 | 660 |
| 2022-01-11 | 23.69 | $23.71 | 6800 |
| 2022-01-10 | 23.69 | $23.76 | 1418 |
| 2022-01-07 | 23.70 | $23.68 | 2450 |
| 2022-01-06 | 23.71 | $23.58 | 226 |
| 2022-01-05 | 23.74 | $23.63 | 400 |
| 2022-01-04 | 23.76 | $23.63 | 7054 |
| 2022-01-03 | 23.79 | $23.63 | 1806 |
| 2021-12-31 | 23.83 | $23.52 | — |
| 2021-12-30 | 23.88 | $23.53 | 1020 |
| 2021-12-29 | 23.93 | $23.66 | 422 |
| 2021-12-28 | 23.97 | $23.65 | 2290 |
| 2021-12-27 | 24.02 | $23.75 | 400 |
| 2021-12-23 | 24.07 | $23.88 | 7094 |
| 2021-12-22 | 24.10 | $23.78 | 1200 |
| 2021-12-21 | 24.16 | $23.80 | 880 |
| 2021-12-20 | 24.21 | $23.78 | 2000 |
| 2021-12-17 | 24.27 | $24.08 | — |
| 2021-12-16 | 24.31 | $24.08 | 4844 |
| 2021-12-15 | 24.35 | $23.95 | — |
| 2021-12-14 | 24.40 | $23.95 | 470 |
| 2021-12-13 | 24.46 | $24.05 | 2600 |
| 2021-12-10 | 24.52 | $24.35 | — |
| 2021-12-09 | 24.55 | $24.35 | 830 |
| 2021-12-08 | 24.58 | $24.30 | — |
| 2021-12-07 | 24.62 | $24.30 | — |
| 2021-12-06 | 24.66 | $24.30 | — |
| 2021-12-03 | 24.71 | $24.75 | 1000 |
| 2021-12-02 | 24.71 | $24.30 | — |
| 2021-12-01 | 24.77 | $24.30 | 8808 |
| 2021-11-30 | 24.83 | $24.68 | 220 |
| 2021-11-29 | 24.86 | $24.65 | 400 |
| 2021-11-26 | 24.90 | $24.88 | — |
| 2021-11-24 | 24.93 | $24.88 | — |
| 2021-11-23 | 24.95 | $24.88 | 880 |
| 2021-11-22 | 24.98 | $24.60 | 3422 |
| 2021-11-19 | 25.03 | $24.83 | 4600 |
| 2021-11-18 | 25.06 | $24.83 | — |
| 2021-11-17 | 25.10 | $24.83 | — |
| 2021-11-16 | 25.13 | $24.83 | 1600 |
| 2021-11-15 | 25.16 | $24.88 | — |
| 2021-11-12 | 25.18 | $24.88 | 3410 |
| 2021-11-11 | 25.20 | $24.83 | 468 |
| 2021-11-10 | 25.23 | $24.83 | — |
| 2021-11-09 | 25.25 | $24.83 | 12800 |
| 2021-11-08 | 25.26 | $25.15 | 2200 |
| 2021-11-05 | 25.24 | $25.08 | 2000 |
| 2021-11-04 | 25.23 | $25.05 | 12800 |
| 2021-11-03 | 25.20 | $26.00 | 600 |
| 2021-11-02 | 25.07 | $25.63 | 1208 |
| 2021-11-01 | 24.97 | $25.79 | 2600 |
| 2021-10-29 | 24.83 | $25.98 | 602 |
| 2021-10-28 | 24.66 | $25.98 | 11800 |
| 2021-10-27 | 24.46 | $25.00 | 10452 |
| 2021-10-26 | 24.34 | $25.13 | 1644 |
| 2021-10-25 | 24.21 | $25.00 | 5448 |
| 2021-10-22 | 24.08 | $25.00 | 2640 |
| 2021-10-21 | 23.94 | $24.95 | 6380 |
| 2021-10-20 | 23.81 | $24.74 | 9460 |
| 2021-10-19 | 23.69 | $24.33 | 660 |
| 2021-10-18 | 23.60 | $24.45 | 2420 |
| 2021-10-15 | 23.49 | $24.13 | 6600 |
| 2021-10-14 | 23.41 | $24.25 | 9460 |
| 2021-10-13 | 23.32 | $24.13 | 1320 |
| 2021-10-12 | 23.25 | $24.13 | 2200 |
| 2021-10-11 | 23.17 | $24.25 | 2640 |
| 2021-10-08 | 23.07 | $24.13 | 1100 |
| 2021-10-07 | 22.99 | $21.84 | — |
| 2021-10-06 | 23.13 | $24.03 | 2640 |
| 2021-10-05 | 23.05 | $24.25 | 1100 |
| 2021-10-04 | 22.93 | $21.64 | — |
| 2021-10-01 | 23.07 | $21.64 | — |
| 2021-09-30 | 23.22 | $21.64 | — |
| 2021-09-29 | 23.38 | $21.64 | — |
| 2021-09-28 | 23.55 | $23.81 | 440 |
| 2021-09-27 | 23.52 | $23.78 | 7260 |
| 2021-09-24 | 23.50 | $23.90 | 4400 |
| 2021-09-23 | 23.46 | $23.90 | 220 |
| 2021-09-22 | 23.43 | $23.90 | 7920 |
| 2021-09-21 | 23.40 | $21.79 | — |
| 2021-09-20 | 23.59 | $23.96 | 440 |
| 2021-09-17 | 23.57 | $23.93 | 2420 |
| 2021-09-16 | 23.55 | $23.93 | 880 |
| 2021-09-15 | 23.53 | $23.90 | 1100 |
| 2021-09-14 | 23.52 | $23.83 | 6600 |
| 2021-09-13 | 23.50 | $24.10 | 220 |
| 2021-09-10 | 23.45 | $24.10 | 3960 |
| 2021-09-09 | 23.39 | $21.91 | — |
| 2021-09-08 | 23.55 | $21.91 | — |
| 2021-09-07 | 23.72 | $21.91 | — |
| 2021-09-03 | 23.90 | $21.91 | 220 |
| 2021-09-02 | 24.08 | $24.10 | 440 |
| 2021-09-01 | 24.05 | $24.48 | 2640 |
| 2021-08-31 | 23.98 | $24.08 | 9680 |
| 2021-08-30 | 23.95 | $24.40 | 4840 |
| 2021-08-27 | 23.89 | $24.40 | 3960 |
| 2021-08-26 | 23.83 | $24.40 | 3080 |
| 2021-08-25 | 23.78 | $24.40 | 2420 |
| 2021-08-24 | 23.72 | $24.60 | 880 |
| 2021-08-23 | 23.64 | $24.50 | 1540 |
| 2021-08-20 | 23.58 | $24.50 | 1760 |
| 2021-08-19 | 23.51 | $24.40 | 1540 |
| 2021-08-18 | 23.45 | $22.36 | — |
| 2021-08-17 | 23.59 | $24.60 | 440 |
| 2021-08-16 | 23.52 | $22.18 | — |
| 2021-08-13 | 23.69 | $22.18 | — |
| 2021-08-12 | 23.86 | $22.18 | — |
| 2021-08-11 | 24.05 | $24.40 | 1540 |
| 2021-08-10 | 24.03 | $24.45 | 3740 |
| 2021-08-09 | 24.00 | $22.16 | — |
| 2021-08-06 | 24.19 | $24.38 | 4840 |
| 2021-08-05 | 24.16 | $22.16 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.43
2025-06-16
Close Price
$38.95
Vol: 8463
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.25
Average
29.10
Maximum
42.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-16 | 39.43 | $38.95 | 8463 |
| 2025-06-13 | 39.56 | $39.23 | — |
| 2025-06-12 | 39.65 | $39.23 | 2995 |
| 2025-06-11 | 39.77 | $39.20 | 10156 |
| 2025-06-10 | 39.91 | $39.11 | 6659 |
| 2025-06-09 | 40.09 | $39.10 | 3643 |
| 2025-06-06 | 40.30 | $39.24 | 479 |
| 2025-06-05 | 40.52 | $39.60 | 4377 |
| 2025-06-04 | 40.69 | $39.75 | 5804 |
| 2025-06-03 | 40.86 | $40.40 | 1362 |
| 2025-06-02 | 40.92 | $40.49 | 3575 |
| 2025-05-30 | 40.96 | $40.50 | 1477 |
| 2025-05-29 | 41.01 | $40.50 | 1200 |
| 2025-05-28 | 41.06 | $40.50 | — |
| 2025-05-27 | 41.12 | $40.50 | 5068 |
| 2025-05-23 | 41.19 | $40.90 | 775 |
| 2025-05-22 | 41.18 | $40.90 | 5010 |
| 2025-05-21 | 41.16 | $40.90 | 1340 |
| 2025-05-20 | 41.14 | $41.44 | 598 |
| 2025-05-19 | 40.99 | $41.44 | 2946 |
| 2025-05-16 | 40.82 | $41.25 | 5132 |
| 2025-05-15 | 40.65 | $41.25 | 1100 |
| 2025-05-14 | 40.45 | $41.45 | 6040 |
| 2025-05-13 | 40.18 | $41.45 | 4814 |
| 2025-05-12 | 39.86 | $41.50 | 7090 |
| 2025-05-09 | 39.48 | $40.20 | — |
| 2025-05-08 | 39.31 | $40.20 | 429 |
| 2025-05-07 | 39.12 | $39.75 | 13299 |
| 2025-05-06 | 38.98 | $39.50 | 1 |
| 2025-05-05 | 38.88 | $39.50 | 1102 |
| 2025-05-02 | 38.76 | $39.03 | 2502 |
| 2025-05-01 | 38.72 | $39.30 | 8518 |
| 2025-04-30 | 38.62 | $39.00 | 3600 |
| 2025-04-29 | 38.57 | $39.20 | 13323 |
| 2025-04-28 | 38.46 | $39.29 | 11400 |
| 2025-04-25 | 38.33 | $39.00 | 7700 |
| 2025-04-24 | 38.24 | $38.30 | 6330 |
| 2025-04-23 | 38.28 | $38.40 | 5319 |
| 2025-04-22 | 38.31 | $38.40 | 5400 |
| 2025-04-21 | 38.35 | $38.50 | 2726 |
| 2025-04-17 | 38.38 | $38.61 | 4436 |
| 2025-04-16 | 38.39 | $38.62 | — |
| 2025-04-15 | 38.40 | $38.62 | 7300 |
| 2025-04-14 | 38.42 | $38.44 | 3400 |
| 2025-04-11 | 38.49 | $38.67 | — |
| 2025-04-10 | 38.51 | $38.67 | — |
| 2025-04-09 | 38.55 | $38.67 | 3400 |
| 2025-04-08 | 38.60 | $38.33 | 13900 |
| 2025-04-07 | 38.73 | $37.58 | 9000 |
| 2025-04-04 | 39.04 | $38.48 | 19300 |
| 2025-04-03 | 39.22 | $38.50 | 26946 |
| 2025-04-02 | 39.42 | $39.24 | — |
| 2025-04-01 | 39.50 | $39.24 | 6400 |
| 2025-03-31 | 39.60 | $39.39 | 7711 |
| 2025-03-28 | 39.68 | $39.50 | 120 |
| 2025-03-27 | 39.75 | $39.70 | 5805 |
| 2025-03-26 | 39.80 | $39.80 | 4100 |
| 2025-03-25 | 39.83 | $39.80 | 3519 |
| 2025-03-24 | 39.87 | $39.66 | — |
| 2025-03-21 | 39.95 | $39.66 | 3600 |
| 2025-03-20 | 40.04 | $39.73 | 8800 |
| 2025-03-19 | 40.13 | $40.00 | 200 |
| 2025-03-18 | 40.18 | $39.83 | 1239 |
| 2025-03-17 | 40.28 | $39.79 | 2511 |
| 2025-03-14 | 40.40 | $39.80 | 7810 |
| 2025-03-13 | 40.54 | $40.00 | 18800 |
| 2025-03-12 | 40.66 | $40.50 | 7500 |
| 2025-03-11 | 40.70 | $40.50 | 13400 |
| 2025-03-10 | 40.74 | $40.07 | 15500 |
| 2025-03-07 | 40.88 | $40.58 | 11000 |
| 2025-03-06 | 40.93 | $40.75 | 11200 |
| 2025-03-05 | 40.95 | $40.90 | 4800 |
| 2025-03-04 | 40.95 | $41.05 | 16600 |
| 2025-03-03 | 40.91 | $41.00 | 19500 |
| 2025-02-28 | 40.87 | $41.22 | 538 |
| 2025-02-27 | 40.79 | $41.24 | — |
| 2025-02-26 | 40.68 | $41.24 | 602 |
| 2025-02-25 | 40.56 | $41.24 | 17146 |
| 2025-02-24 | 40.42 | $41.25 | 12849 |
| 2025-02-21 | 40.25 | $40.53 | 4635 |
| 2025-02-20 | 40.21 | $40.19 | 12600 |
| 2025-02-19 | 40.24 | $40.31 | — |
| 2025-02-18 | 40.24 | $40.31 | 405 |
| 2025-02-14 | 40.25 | $40.30 | 3519 |
| 2025-02-13 | 40.26 | $40.34 | — |
| 2025-02-12 | 40.27 | $40.34 | 13329 |
| 2025-02-11 | 40.27 | $40.35 | 15735 |
| 2025-02-10 | 40.28 | $40.35 | 2400 |
| 2025-02-07 | 40.29 | $40.35 | 27435 |
| 2025-02-06 | 40.31 | $40.35 | 2500 |
| 2025-02-05 | 40.33 | $40.33 | 3000 |
| 2025-02-04 | 40.35 | $40.38 | 5924 |
| 2025-02-03 | 40.37 | $40.38 | 5300 |
| 2025-01-31 | 40.40 | $40.69 | 4200 |
| 2025-01-30 | 40.37 | $40.65 | 6200 |
| 2025-01-29 | 40.34 | $40.70 | 49606 |
| 2025-01-28 | 40.30 | $40.70 | 19736 |
| 2025-01-27 | 40.25 | $40.05 | 3100 |
| 2025-01-24 | 40.33 | $40.00 | 6600 |
| 2025-01-23 | 40.45 | $39.90 | 11334 |
| 2025-01-22 | 40.60 | $40.44 | 15138 |
| 2025-01-21 | 40.66 | $40.44 | 13843 |
| 2025-01-17 | 40.74 | $40.48 | 3818 |
| 2025-01-16 | 40.82 | $40.50 | 4000 |
| 2025-01-15 | 40.91 | $40.44 | 4600 |
| 2025-01-14 | 41.02 | $40.49 | — |
| 2025-01-13 | 41.15 | $40.49 | 604 |
| 2025-01-10 | 41.30 | $40.49 | 6300 |
| 2025-01-08 | 41.47 | $40.89 | — |
| 2025-01-07 | 41.59 | $40.89 | 3748 |
| 2025-01-06 | 41.72 | $41.00 | 21046 |
| 2025-01-03 | 41.85 | $41.49 | 2100 |
| 2025-01-02 | 41.90 | $41.58 | 5100 |
| 2024-12-31 | 41.93 | $41.65 | 5524 |
| 2024-12-30 | 41.96 | $41.70 | — |
| 2024-12-27 | 41.97 | $41.70 | 200 |
| 2024-12-26 | 41.98 | $41.70 | — |
| 2024-12-24 | 42.00 | $41.70 | 400 |
| 2024-12-23 | 42.01 | $41.72 | — |
| 2024-12-20 | 42.02 | $41.72 | — |
| 2024-12-19 | 42.02 | $41.72 | 100 |
| 2024-12-18 | 42.03 | $41.72 | — |
| 2024-12-17 | 42.03 | $41.72 | 15609 |
| 2024-12-16 | 42.03 | $41.72 | 13800 |
| 2024-12-13 | 42.03 | $41.80 | 1400 |
| 2024-12-12 | 42.01 | $41.70 | 202 |
| 2024-12-11 | 42.00 | $41.49 | 7400 |
| 2024-12-10 | 42.02 | $41.69 | 5305 |
| 2024-12-09 | 42.01 | $41.69 | 4000 |
| 2024-12-06 | 41.99 | $41.84 | — |
| 2024-12-05 | 41.93 | $41.84 | 3400 |
| 2024-12-04 | 41.85 | $41.84 | 16100 |
| 2024-12-03 | 41.76 | $41.55 | 500 |
| 2024-12-02 | 41.71 | $41.55 | 400 |
| 2024-11-29 | 41.65 | $41.50 | 7829 |
| 2024-11-27 | 41.59 | $41.55 | 402 |
| 2024-11-26 | 41.49 | $41.52 | 300 |
| 2024-11-25 | 41.39 | $41.35 | 3100 |
| 2024-11-22 | 41.29 | $41.45 | 6342 |
| 2024-11-21 | 41.16 | $41.50 | 2900 |
| 2024-11-20 | 40.99 | $41.50 | 4700 |
| 2024-11-19 | 40.79 | $41.49 | — |
| 2024-11-18 | 40.55 | $41.49 | 1500 |
| 2024-11-15 | 40.27 | $41.00 | 400 |
| 2024-11-14 | 40.05 | $41.00 | 3438 |
| 2024-11-13 | 39.78 | $41.00 | 902 |
| 2024-11-12 | 39.48 | $40.75 | 48822 |
| 2024-11-11 | 39.17 | $39.95 | 35600 |
| 2024-11-08 | 38.98 | $39.97 | 120 |
| 2024-11-07 | 38.75 | $39.99 | 700 |
| 2024-11-06 | 38.49 | $39.81 | 125500 |
| 2024-11-05 | 38.22 | $38.30 | 5300 |
| 2024-11-04 | 38.22 | $38.25 | 3635 |
| 2024-11-01 | 38.24 | $38.25 | 800 |
| 2024-10-31 | 38.27 | $38.25 | 900 |
| 2024-10-30 | 38.29 | $38.25 | — |
| 2024-10-29 | 38.33 | $38.25 | 5024 |
| 2024-10-28 | 38.37 | $38.25 | 3149 |
| 2024-10-25 | 38.41 | $38.25 | 7249 |
| 2024-10-24 | 38.47 | $38.35 | 5010 |
| 2024-10-23 | 38.51 | $38.40 | 22534 |
| 2024-10-22 | 38.56 | $38.40 | 6600 |
| 2024-10-21 | 38.61 | $38.70 | 11600 |
| 2024-10-18 | 38.60 | $38.88 | 4100 |
| 2024-10-17 | 38.56 | $38.88 | 400 |
| 2024-10-16 | 38.51 | $38.62 | 86028 |
| 2024-10-15 | 38.51 | $38.71 | 7840 |
| 2024-10-14 | 38.50 | $38.02 | 7700 |
| 2024-10-11 | 38.62 | $38.26 | 800 |
| 2024-10-10 | 38.72 | $38.25 | 7730 |
| 2024-10-09 | 38.84 | $38.48 | 8200 |
| 2024-10-08 | 38.92 | $38.53 | 3200 |
| 2024-10-07 | 39.02 | $38.80 | 12500 |
| 2024-10-04 | 39.06 | $38.98 | 9200 |
| 2024-10-03 | 39.08 | $38.98 | 17813 |
| 2024-10-02 | 39.11 | $39.00 | — |
| 2024-10-01 | 39.13 | $39.00 | 100 |
| 2024-09-30 | 39.15 | $39.00 | 16400 |
| 2024-09-27 | 39.18 | $39.00 | 10300 |
| 2024-09-26 | 39.21 | $39.20 | 100 |
| 2024-09-25 | 39.21 | $39.17 | 207 |
| 2024-09-24 | 39.21 | $39.17 | 3516 |
| 2024-09-23 | 39.21 | $39.18 | 517 |
| 2024-09-20 | 39.21 | $39.03 | — |
| 2024-09-19 | 39.24 | $39.03 | 2746 |
| 2024-09-18 | 39.27 | $39.15 | 2132 |
| 2024-09-17 | 39.28 | $39.10 | 1600 |
| 2024-09-16 | 39.31 | $39.00 | 6004 |
| 2024-09-13 | 39.36 | $39.00 | 2400 |
| 2024-09-12 | 39.41 | $39.00 | — |
| 2024-09-11 | 39.48 | $39.00 | 8700 |
| 2024-09-10 | 39.55 | $39.01 | 400 |
| 2024-09-09 | 39.63 | $39.01 | 809 |
| 2024-09-06 | 39.72 | $39.00 | 31700 |
| 2024-09-05 | 39.83 | $39.28 | 4800 |
| 2024-09-04 | 39.89 | $39.27 | 1000 |
| 2024-09-03 | 39.96 | $39.26 | 6100 |
| 2024-08-30 | 40.04 | $39.40 | 3023 |
| 2024-08-29 | 40.10 | $39.49 | 600 |
| 2024-08-28 | 40.14 | $39.75 | — |
| 2024-08-27 | 40.14 | $39.75 | — |
| 2024-08-26 | 40.13 | $39.75 | 1500 |
| 2024-08-23 | 40.11 | $39.63 | 4300 |
| 2024-08-22 | 40.11 | $39.59 | — |
| 2024-08-21 | 40.11 | $39.59 | 3000 |
| 2024-08-20 | 40.11 | $39.55 | 820 |
| 2024-08-19 | 40.11 | $39.54 | — |
| 2024-08-16 | 40.10 | $39.54 | 5505 |
| 2024-08-15 | 40.09 | $39.52 | 300 |
| 2024-08-14 | 40.07 | $39.55 | 6936 |
| 2024-08-13 | 40.04 | $39.00 | 5600 |
| 2024-08-12 | 40.11 | $39.49 | — |
| 2024-08-09 | 40.07 | $39.49 | 2500 |
| 2024-08-08 | 40.03 | $39.49 | 1403 |
| 2024-08-07 | 39.97 | $39.49 | 21849 |
| 2024-08-06 | 39.89 | $40.00 | 3300 |
| 2024-08-05 | 39.68 | $40.00 | 200 |
| 2024-08-02 | 39.43 | $39.75 | 2340 |
| 2024-08-01 | 39.18 | $39.50 | 340 |
| 2024-07-31 | 38.94 | $38.72 | 900 |
| 2024-07-30 | 38.81 | $38.62 | 5813 |
| 2024-07-29 | 38.68 | $38.50 | 700 |
| 2024-07-26 | 38.54 | $38.53 | 1400 |
| 2024-07-25 | 38.36 | $38.52 | 16500 |
| 2024-07-24 | 38.14 | $38.51 | 1500 |
| 2024-07-23 | 37.89 | $38.51 | 12500 |
| 2024-07-22 | 37.58 | $39.00 | 9000 |
| 2024-07-19 | 37.12 | $38.99 | 600 |
| 2024-07-18 | 36.57 | $37.42 | 3900 |
| 2024-07-17 | 36.26 | $37.42 | 2300 |
| 2024-07-16 | 35.89 | $36.00 | 26100 |
| 2024-07-15 | 35.76 | $36.00 | 2300 |
| 2024-07-12 | 35.61 | $35.90 | 200 |
| 2024-07-11 | 35.44 | $35.75 | 4335 |
| 2024-07-10 | 35.27 | $34.84 | 3912 |
| 2024-07-09 | 35.27 | $34.84 | 3400 |
| 2024-07-08 | 35.25 | $34.89 | — |
| 2024-07-05 | 35.22 | $34.89 | 700 |
| 2024-07-03 | 35.18 | $34.70 | — |
| 2024-07-02 | 35.17 | $34.70 | 300 |
| 2024-07-01 | 35.15 | $34.78 | — |
| 2024-06-28 | 35.10 | $34.78 | — |
| 2024-06-27 | 35.04 | $34.78 | 17700 |
| 2024-06-26 | 34.96 | $34.80 | 1400 |
| 2024-06-25 | 34.85 | $34.75 | — |
| 2024-06-24 | 34.74 | $34.85 | 9800 |
| 2024-06-21 | 34.57 | $34.95 | 2000 |
| 2024-06-20 | 34.35 | $34.50 | 6400 |
| 2024-06-18 | 34.19 | $34.00 | — |
| 2024-06-17 | 34.10 | $34.00 | 2100 |
| 2024-06-14 | 33.98 | $33.59 | 17900 |
| 2024-06-13 | 33.93 | $33.35 | 10800 |
| 2024-06-12 | 33.91 | $33.30 | 300 |
| 2024-06-11 | 33.90 | $33.30 | 1200 |
| 2024-06-10 | 33.87 | $33.41 | 2300 |
| 2024-06-07 | 33.81 | $33.45 | 1100 |
| 2024-06-06 | 33.72 | $33.48 | 1311 |
| 2024-06-05 | 33.60 | $33.48 | 10700 |
| 2024-06-04 | 33.45 | $33.60 | 120 |
| 2024-06-03 | 33.25 | $33.60 | 12300 |
| 2024-05-31 | 33.01 | $33.40 | 3400 |
| 2024-05-30 | 32.76 | $33.45 | 13100 |
| 2024-05-29 | 32.45 | $33.50 | 1400 |
| 2024-05-28 | 32.07 | $33.65 | 7600 |
| 2024-05-24 | 31.60 | $33.75 | 8100 |
| 2024-05-23 | 31.02 | $33.00 | 12523 |
| 2024-05-22 | 30.50 | $32.20 | 10407 |
| 2024-05-21 | 30.06 | $31.50 | 34916 |
| 2024-05-20 | 29.70 | $29.94 | 17504 |
| 2024-05-17 | 29.60 | $30.00 | 3917 |
| 2024-05-16 | 29.47 | $29.66 | 7400 |
| 2024-05-15 | 29.40 | $29.54 | 2423 |
| 2024-05-14 | 29.33 | $29.43 | 601 |
| 2024-05-13 | 29.27 | $29.44 | 11200 |
| 2024-05-10 | 29.20 | $29.44 | 1017 |
| 2024-05-09 | 29.12 | $28.83 | 400 |
| 2024-05-08 | 29.16 | $28.83 | 5900 |
| 2024-05-07 | 29.19 | $28.83 | 8000 |
| 2024-05-06 | 29.23 | $29.00 | — |
| 2024-05-03 | 29.24 | $29.00 | 230 |
| 2024-05-02 | 29.25 | $29.65 | — |
| 2024-05-01 | 29.12 | $29.45 | 14500 |
| 2024-04-30 | 29.01 | $29.65 | 1800 |
| 2024-04-29 | 28.84 | $29.66 | — |
| 2024-04-26 | 28.64 | $29.66 | 200 |
| 2024-04-25 | 28.40 | $29.00 | 5000 |
| 2024-04-24 | 28.27 | $29.66 | — |
| 2024-04-23 | 27.97 | $29.66 | 11321 |
| 2024-04-22 | 27.63 | $27.60 | 5800 |
| 2024-04-19 | 27.66 | $27.60 | 900 |
| 2024-04-18 | 27.71 | $27.90 | 2725 |
| 2024-04-17 | 27.70 | $27.94 | — |
| 2024-04-16 | 27.68 | $27.94 | — |
| 2024-04-15 | 27.66 | $27.94 | — |
| 2024-04-12 | 27.64 | $27.94 | — |
| 2024-04-11 | 27.61 | $27.94 | — |
| 2024-04-10 | 27.59 | $27.94 | 220 |
| 2024-04-09 | 27.56 | $27.80 | 5300 |
| 2024-04-08 | 27.56 | $27.70 | 2917 |
| 2024-04-05 | 27.59 | $27.60 | 3200 |
| 2024-04-04 | 27.64 | $27.71 | 16200 |
| 2024-04-03 | 27.69 | $27.68 | 6100 |
| 2024-04-02 | 27.74 | $28.20 | 2800 |
| 2024-04-01 | 27.70 | $27.88 | 4000 |
| 2024-03-28 | 27.73 | $27.99 | 4100 |
| 2024-03-27 | 27.74 | $27.90 | 7335 |
| 2024-03-26 | 27.77 | $27.85 | 400 |
| 2024-03-25 | 27.82 | $27.40 | 6300 |
| 2024-03-22 | 27.98 | $27.82 | 2000 |
| 2024-03-21 | 28.08 | $27.82 | 3100 |
| 2024-03-20 | 28.20 | $27.85 | 1400 |
| 2024-03-19 | 28.33 | $27.33 | 5147 |
| 2024-03-18 | 28.60 | $28.25 | 810 |
| 2024-03-15 | 28.72 | $28.25 | 2300 |
| 2024-03-14 | 28.86 | $27.75 | 6912 |
| 2024-03-13 | 29.13 | $28.90 | 3100 |
| 2024-03-12 | 29.20 | $28.84 | 1400 |
| 2024-03-11 | 29.30 | $28.75 | — |
| 2024-03-08 | 29.43 | $28.75 | 2700 |
| 2024-03-07 | 29.58 | $28.75 | 39000 |
| 2024-03-06 | 29.76 | $29.74 | 400 |
| 2024-03-05 | 29.76 | $29.80 | 530 |
| 2024-03-04 | 29.75 | $29.75 | 336 |
| 2024-03-01 | 29.74 | $29.75 | 625 |
| 2024-02-29 | 29.74 | $29.70 | 3400 |
| 2024-02-28 | 29.74 | $29.50 | 1400 |
| 2024-02-27 | 29.78 | $29.49 | — |
| 2024-02-26 | 29.84 | $29.49 | — |
| 2024-02-23 | 29.90 | $29.49 | 530 |
| 2024-02-22 | 29.97 | $29.60 | 3024 |
| 2024-02-21 | 30.02 | $29.74 | — |
| 2024-02-20 | 30.06 | $29.74 | 38630 |
| 2024-02-16 | 30.10 | $29.94 | 500 |
| 2024-02-15 | 30.10 | $30.00 | — |
| 2024-02-14 | 30.09 | $30.00 | — |
| 2024-02-13 | 30.08 | $30.00 | — |
| 2024-02-12 | 30.06 | $30.00 | 2300 |
| 2024-02-09 | 30.04 | $29.78 | 2900 |
| 2024-02-08 | 30.06 | $29.79 | 1145 |
| 2024-02-07 | 30.08 | $29.79 | 10134 |
| 2024-02-06 | 30.10 | $30.00 | 13400 |
| 2024-02-05 | 30.07 | $29.54 | 7000 |
| 2024-02-02 | 30.14 | $29.94 | — |
| 2024-02-01 | 30.13 | $29.94 | 1000 |
| 2024-01-31 | 30.11 | $29.99 | 900 |
| 2024-01-30 | 30.08 | $30.00 | 6836 |
| 2024-01-29 | 30.04 | $29.96 | 1800 |
| 2024-01-26 | 30.00 | $29.86 | 1300 |
| 2024-01-25 | 29.97 | $29.89 | 3021 |
| 2024-01-24 | 29.92 | $29.95 | 300 |
| 2024-01-23 | 29.86 | $29.95 | 1500 |
| 2024-01-22 | 29.78 | $29.29 | 3400 |
| 2024-01-19 | 29.82 | $29.23 | 3100 |
| 2024-01-18 | 29.88 | $29.23 | 6200 |
| 2024-01-17 | 29.94 | $29.00 | 60936 |
| 2024-01-16 | 30.06 | $29.00 | 15900 |
| 2024-01-12 | 30.19 | $29.74 | 9800 |
| 2024-01-11 | 30.18 | $30.00 | 14706 |
| 2024-01-10 | 30.12 | $29.95 | 9343 |
| 2024-01-09 | 30.04 | $29.98 | 3200 |
| 2024-01-08 | 29.94 | $29.82 | 31800 |
| 2024-01-05 | 29.86 | $29.94 | 612 |
| 2024-01-04 | 29.73 | $29.88 | 13800 |
| 2024-01-03 | 29.59 | $29.60 | 1600 |
| 2024-01-02 | 29.47 | $29.93 | 900 |
| 2023-12-29 | 29.27 | $29.94 | 306 |
| 2023-12-28 | 29.02 | $29.00 | 2518 |
| 2023-12-27 | 28.93 | $29.10 | 4200 |
| 2023-12-26 | 28.79 | $28.87 | 4400 |
| 2023-12-22 | 28.68 | $28.74 | 7825 |
| 2023-12-21 | 28.57 | $28.70 | 9831 |
| 2023-12-20 | 28.45 | $28.88 | 500 |
| 2023-12-19 | 28.27 | $28.86 | 4000 |
| 2023-12-18 | 28.05 | $28.47 | 1126 |
| 2023-12-15 | 27.89 | $28.50 | — |
| 2023-12-14 | 27.68 | $28.50 | 4411 |
| 2023-12-13 | 27.44 | $27.74 | 434 |
| 2023-12-12 | 27.31 | $27.44 | 2400 |
| 2023-12-11 | 27.23 | $27.44 | 1100 |
| 2023-12-08 | 27.13 | $27.35 | 1000 |
| 2023-12-07 | 27.03 | $27.35 | 5928 |
| 2023-12-06 | 26.91 | $27.30 | 4900 |
| 2023-12-05 | 26.78 | $27.14 | 4506 |
| 2023-12-04 | 26.66 | $27.03 | 7106 |
| 2023-12-01 | 26.54 | $26.80 | 2511 |
| 2023-11-30 | 26.45 | $26.25 | 2821 |
| 2023-11-29 | 26.46 | $26.25 | 640 |
| 2023-11-28 | 26.48 | $26.49 | 502 |
| 2023-11-27 | 26.43 | $26.50 | — |
| 2023-11-24 | 26.38 | $26.50 | — |
| 2023-11-22 | 26.32 | $26.50 | 1100 |
| 2023-11-21 | 26.25 | $26.25 | 1011 |
| 2023-11-20 | 26.22 | $26.21 | 1200 |
| 2023-11-17 | 26.19 | $25.96 | 5420 |
| 2023-11-16 | 26.20 | $26.00 | 3500 |
| 2023-11-15 | 26.21 | $26.55 | — |
| 2023-11-14 | 26.10 | $26.55 | 4500 |
| 2023-11-13 | 25.97 | $26.22 | 2600 |
| 2023-11-10 | 25.89 | $26.15 | 3606 |
| 2023-11-09 | 25.81 | $26.15 | 1530 |
| 2023-11-08 | 25.71 | $26.15 | 325 |
| 2023-11-07 | 25.60 | $26.00 | 1412 |
| 2023-11-06 | 25.51 | $26.00 | 3800 |
| 2023-11-03 | 25.39 | $26.25 | 2200 |
| 2023-11-02 | 25.20 | $26.00 | 500 |
| 2023-11-01 | 25.04 | $25.65 | 600 |
| 2023-10-31 | 24.93 | $25.45 | 300 |
| 2023-10-30 | 24.84 | $25.00 | 2500 |
| 2023-10-27 | 24.83 | $25.05 | 1400 |
| 2023-10-26 | 24.81 | $25.25 | 2400 |
| 2023-10-25 | 24.75 | $25.00 | 1400 |
| 2023-10-24 | 24.73 | $25.00 | 9500 |
| 2023-10-23 | 24.71 | $24.78 | 2108 |
| 2023-10-20 | 24.73 | $24.78 | 57300 |
| 2023-10-19 | 24.77 | $24.99 | 1926 |
| 2023-10-18 | 24.76 | $25.00 | 5623 |
| 2023-10-17 | 24.76 | $24.99 | 818 |
| 2023-10-16 | 24.75 | $24.80 | 4111 |
| 2023-10-13 | 24.79 | $24.39 | 6400 |
| 2023-10-12 | 24.93 | $24.50 | 16900 |
| 2023-10-11 | 25.06 | $25.00 | — |
| 2023-10-10 | 25.12 | $25.00 | — |
| 2023-10-09 | 25.18 | $25.00 | — |
| 2023-10-06 | 25.26 | $25.00 | — |
| 2023-10-05 | 25.36 | $25.00 | 2344 |
| 2023-10-04 | 25.46 | $25.00 | 8138 |
| 2023-10-03 | 25.59 | $25.38 | 738 |
| 2023-10-02 | 25.66 | $25.30 | 2716 |
| 2023-09-29 | 25.76 | $25.50 | — |
| 2023-09-28 | 25.83 | $25.50 | — |
| 2023-09-27 | 25.92 | $25.50 | 13100 |
| 2023-09-26 | 26.02 | $25.66 | 701 |
| 2023-09-25 | 26.10 | $25.76 | 725 |
| 2023-09-22 | 26.18 | $25.95 | 2600 |
| 2023-09-21 | 26.23 | $25.90 | 3500 |
| 2023-09-20 | 26.29 | $26.15 | 3548 |
| 2023-09-19 | 26.32 | $26.15 | 2430 |
| 2023-09-18 | 26.35 | $26.20 | 600 |
| 2023-09-15 | 26.37 | $26.15 | 13549 |
| 2023-09-14 | 26.40 | $26.45 | 3100 |
| 2023-09-13 | 26.38 | $26.41 | 713 |
| 2023-09-12 | 26.36 | $26.35 | 200 |
| 2023-09-11 | 26.34 | $26.35 | 1400 |
| 2023-09-08 | 26.33 | $26.30 | 500 |
| 2023-09-07 | 26.32 | $26.25 | — |
| 2023-09-06 | 26.33 | $26.25 | 1000 |
| 2023-09-05 | 26.33 | $26.39 | — |
| 2023-09-01 | 26.30 | $26.39 | — |
| 2023-08-31 | 26.27 | $26.39 | 4400 |
| 2023-08-30 | 26.23 | $26.10 | 141500 |
| 2023-08-29 | 26.24 | $26.05 | 107800 |
| 2023-08-28 | 26.27 | $26.25 | 25400 |
| 2023-08-25 | 26.26 | $26.10 | 700 |
| 2023-08-24 | 26.27 | $26.00 | 3700 |
| 2023-08-23 | 26.31 | $26.00 | 46912 |
| 2023-08-22 | 26.36 | $26.00 | 12629 |
| 2023-08-21 | 26.41 | $26.25 | 900 |
| 2023-08-18 | 26.41 | $26.05 | 620 |
| 2023-08-17 | 26.46 | $26.10 | 1714 |
| 2023-08-16 | 26.50 | $26.50 | 900 |
| 2023-08-15 | 26.47 | $26.30 | 600 |
| 2023-08-14 | 26.46 | $26.40 | 7300 |
| 2023-08-11 | 26.44 | $26.35 | — |
| 2023-08-10 | 26.42 | $26.35 | 900 |
| 2023-08-09 | 26.39 | $26.37 | 5000 |
| 2023-08-08 | 26.35 | $26.30 | 3300 |
| 2023-08-07 | 26.32 | $26.39 | 1530 |
| 2023-08-04 | 26.26 | $26.25 | 722 |
| 2023-08-03 | 26.22 | $26.42 | 8434 |
| 2023-08-02 | 26.14 | $26.27 | 7808 |
| 2023-08-01 | 26.07 | $26.20 | 10000 |
| 2023-07-31 | 26.01 | $26.20 | 100 |
| 2023-07-28 | 25.93 | $26.20 | 3500 |
| 2023-07-27 | 25.84 | $26.19 | 1327 |
| 2023-07-26 | 25.73 | $26.00 | 3210 |
| 2023-07-25 | 25.65 | $26.00 | 10700 |
| 2023-07-24 | 25.55 | $25.35 | 1514 |
| 2023-07-21 | 25.57 | $25.50 | 6808 |
| 2023-07-20 | 25.56 | $25.50 | 1000 |
| 2023-07-19 | 25.54 | $25.40 | 2000 |
| 2023-07-18 | 25.55 | $25.75 | 2310 |
| 2023-07-17 | 25.48 | $25.60 | 7200 |
| 2023-07-14 | 25.43 | $25.16 | 200 |
| 2023-07-13 | 25.47 | $25.40 | — |
| 2023-07-12 | 25.46 | $25.40 | 502 |
| 2023-07-11 | 25.44 | $25.40 | 2547 |
| 2023-07-10 | 25.42 | $25.10 | 1302 |
| 2023-07-07 | 25.47 | $25.50 | — |
| 2023-07-06 | 25.43 | $25.50 | — |
| 2023-07-05 | 25.38 | $25.50 | 5042 |
| 2023-07-03 | 25.33 | $25.50 | — |
| 2023-06-30 | 25.26 | $25.50 | 10300 |
| 2023-06-29 | 25.18 | $25.60 | 7239 |
| 2023-06-28 | 25.07 | $25.10 | 201 |
| 2023-06-27 | 25.04 | $25.10 | 100 |
| 2023-06-26 | 25.01 | $25.00 | 714 |
| 2023-06-23 | 25.00 | $25.15 | — |
| 2023-06-22 | 24.95 | $25.15 | 1935 |
| 2023-06-21 | 24.89 | $24.73 | 200 |
| 2023-06-20 | 24.91 | $24.75 | 4700 |
| 2023-06-16 | 24.92 | $24.82 | 1400 |
| 2023-06-15 | 24.93 | $25.01 | — |
| 2023-06-14 | 24.89 | $25.01 | 1300 |
| 2023-06-13 | 24.85 | $25.25 | 2326 |
| 2023-06-12 | 24.74 | $25.25 | 10000 |
| 2023-06-09 | 24.63 | $25.00 | 2800 |
| 2023-06-08 | 24.54 | $24.90 | — |
| 2023-06-07 | 24.46 | $24.90 | 200 |
| 2023-06-06 | 24.37 | $24.75 | 9200 |
| 2023-06-05 | 24.29 | $24.61 | — |
| 2023-06-02 | 24.24 | $24.61 | 11600 |
| 2023-06-01 | 24.17 | $24.36 | 2135 |
| 2023-05-31 | 24.15 | $24.00 | 3500 |
| 2023-05-30 | 24.20 | $24.00 | 1000 |
| 2023-05-26 | 24.27 | $24.25 | 2100 |
| 2023-05-25 | 24.28 | $24.35 | — |
| 2023-05-24 | 24.29 | $24.35 | 15000 |
| 2023-05-23 | 24.29 | $24.35 | 5500 |
| 2023-05-22 | 24.29 | $24.35 | 3900 |
| 2023-05-19 | 24.30 | $24.35 | 635 |
| 2023-05-18 | 24.31 | $24.50 | — |
| 2023-05-17 | 24.29 | $24.50 | 6624 |
| 2023-05-16 | 24.26 | $24.10 | 2100 |
| 2023-05-15 | 24.32 | $24.10 | 513 |
| 2023-05-12 | 24.39 | $24.25 | 100 |
| 2023-05-11 | 24.44 | $24.35 | 35000 |
| 2023-05-10 | 24.47 | $24.50 | 8700 |
| 2023-05-09 | 24.49 | $24.45 | 6500 |
| 2023-05-08 | 24.51 | $24.62 | 800 |
| 2023-05-05 | 24.50 | $24.45 | 11700 |
| 2023-05-04 | 24.53 | $24.40 | 6200 |
| 2023-05-03 | 24.58 | $24.72 | 2500 |
| 2023-05-02 | 24.56 | $25.05 | 1400 |
| 2023-05-01 | 24.48 | $24.50 | 3603 |
| 2023-04-28 | 24.50 | $24.70 | 14214 |
| 2023-04-27 | 24.48 | $24.60 | 904 |
| 2023-04-26 | 24.48 | $24.60 | 2600 |
| 2023-04-25 | 24.48 | $24.60 | 5010 |
| 2023-04-24 | 24.48 | $24.95 | 624 |
| 2023-04-21 | 24.41 | $25.17 | 2400 |
| 2023-04-20 | 24.28 | $25.00 | 4500 |
| 2023-04-19 | 24.17 | $24.74 | 300 |
| 2023-04-18 | 24.11 | $24.50 | — |
| 2023-04-17 | 24.08 | $24.50 | 100 |
| 2023-04-14 | 24.05 | $24.74 | 915 |
| 2023-04-13 | 23.97 | $24.40 | 508 |
| 2023-04-12 | 23.96 | $24.20 | 1138 |
| 2023-04-11 | 23.99 | $24.15 | 1328 |
| 2023-04-10 | 24.03 | $24.20 | 700 |
| 2023-04-06 | 24.08 | $24.32 | 1224 |
| 2023-04-05 | 24.11 | $24.30 | 2000 |
| 2023-04-04 | 24.16 | $24.20 | 6200 |
| 2023-04-03 | 24.25 | $24.11 | 400 |
| 2023-03-31 | 24.36 | $24.35 | 332 |
| 2023-03-30 | 24.46 | $24.35 | 31827 |
| 2023-03-29 | 24.57 | $24.55 | 600 |
| 2023-03-28 | 24.66 | $25.00 | 1300 |
| 2023-03-27 | 24.67 | $24.55 | — |
| 2023-03-24 | 24.79 | $24.55 | — |
| 2023-03-23 | 24.93 | $24.55 | 600 |
| 2023-03-22 | 25.09 | $24.55 | 800 |
| 2023-03-21 | 25.29 | $24.55 | 9600 |
| 2023-03-20 | 25.52 | $24.55 | 4140 |
| 2023-03-17 | 25.80 | $25.00 | 14700 |
| 2023-03-16 | 26.02 | $25.40 | 2118 |
| 2023-03-15 | 26.20 | $24.88 | 600 |
| 2023-03-14 | 26.52 | $25.25 | 7000 |
| 2023-03-13 | 26.82 | $23.50 | 8500 |
| 2023-03-10 | 27.53 | $25.00 | 10100 |
| 2023-03-09 | 28.04 | $27.85 | — |
| 2023-03-08 | 28.03 | $27.85 | — |
| 2023-03-07 | 28.01 | $27.85 | 100 |
| 2023-03-06 | 27.99 | $27.85 | 200 |
| 2023-03-03 | 27.97 | $27.75 | 3420 |
| 2023-03-02 | 27.95 | $27.80 | — |
| 2023-03-01 | 27.92 | $27.80 | — |
| 2023-02-28 | 27.88 | $27.80 | 210 |
| 2023-02-27 | 27.84 | $27.80 | 8300 |
| 2023-02-24 | 27.78 | $27.60 | — |
| 2023-02-23 | 27.75 | $27.60 | 1100 |
| 2023-02-22 | 27.72 | $27.25 | — |
| 2023-02-21 | 27.74 | $27.25 | 1300 |
| 2023-02-17 | 27.77 | $27.50 | 500 |
| 2023-02-16 | 27.75 | $27.25 | 1200 |
| 2023-02-15 | 27.77 | $27.50 | 1700 |
| 2023-02-14 | 27.74 | $27.30 | 1105 |
| 2023-02-13 | 27.74 | $28.40 | 1000 |
| 2023-02-10 | 27.50 | $28.50 | 400 |
| 2023-02-09 | 27.20 | $27.90 | 1000 |
| 2023-02-08 | 26.98 | $27.75 | 310 |
| 2023-02-07 | 26.75 | $27.51 | 4512 |
| 2023-02-06 | 26.52 | $26.75 | 519 |
| 2023-02-03 | 26.42 | $26.75 | 1600 |
| 2023-02-02 | 26.30 | $26.31 | 2800 |
| 2023-02-01 | 26.25 | $26.85 | 342 |
| 2023-01-31 | 26.08 | $26.00 | 2300 |
| 2023-01-30 | 26.06 | $26.30 | 1612 |
| 2023-01-27 | 25.96 | $26.80 | 2700 |
| 2023-01-26 | 25.75 | $26.74 | 5000 |
| 2023-01-25 | 25.51 | $25.80 | 300 |
| 2023-01-24 | 25.43 | $25.75 | 3740 |
| 2023-01-23 | 25.35 | $25.50 | 600 |
| 2023-01-20 | 25.30 | $25.30 | 3504 |
| 2023-01-19 | 25.29 | $25.45 | — |
| 2023-01-18 | 25.25 | $25.45 | 9700 |
| 2023-01-17 | 25.20 | $25.25 | 4213 |
| 2023-01-13 | 25.18 | $25.25 | 48400 |
| 2023-01-12 | 25.16 | $25.25 | 2131 |
| 2023-01-11 | 25.14 | $25.25 | 52235 |
| 2023-01-10 | 25.11 | $25.08 | 34100 |
| 2023-01-09 | 25.11 | $25.07 | 4200 |
| 2023-01-06 | 25.12 | $25.17 | — |
| 2023-01-05 | 25.11 | $25.17 | — |
| 2023-01-04 | 25.09 | $25.17 | 601 |
| 2023-01-03 | 25.07 | $25.10 | 3424 |
| 2022-12-30 | 25.06 | $25.05 | 4333 |
| 2022-12-29 | 25.06 | $25.05 | — |
| 2022-12-28 | 25.06 | $25.05 | 200 |
| 2022-12-27 | 25.06 | $25.05 | 3700 |
| 2022-12-23 | 25.06 | $25.00 | 210 |
| 2022-12-22 | 25.08 | $25.00 | 200 |
| 2022-12-21 | 25.09 | $25.00 | 800 |
| 2022-12-20 | 25.11 | $24.95 | 1100 |
| 2022-12-19 | 25.13 | $24.95 | 425 |
| 2022-12-16 | 25.17 | $24.99 | 11500 |
| 2022-12-15 | 25.20 | $24.95 | 4334 |
| 2022-12-14 | 25.24 | $25.07 | 7800 |
| 2022-12-13 | 25.26 | $25.08 | 842 |
| 2022-12-12 | 25.28 | $25.06 | 12734 |
| 2022-12-09 | 25.31 | $25.05 | 1100 |
| 2022-12-08 | 25.35 | $25.17 | — |
| 2022-12-07 | 25.37 | $25.17 | — |
| 2022-12-06 | 25.38 | $25.17 | — |
| 2022-12-05 | 25.40 | $25.17 | 1140 |
| 2022-12-02 | 25.42 | $25.12 | 500 |
| 2022-12-01 | 25.46 | $25.18 | 1810 |
| 2022-11-30 | 25.48 | $25.24 | 100 |
| 2022-11-29 | 25.49 | $25.25 | — |
| 2022-11-28 | 25.50 | $25.25 | 205 |
| 2022-11-25 | 25.51 | $25.50 | — |
| 2022-11-23 | 25.47 | $25.50 | 100 |
| 2022-11-22 | 25.42 | $25.50 | — |
| 2022-11-21 | 25.36 | $25.50 | 300 |
| 2022-11-18 | 25.28 | $25.50 | 600 |
| 2022-11-17 | 25.19 | $25.25 | 1225 |
| 2022-11-16 | 25.14 | $25.11 | — |
| 2022-11-15 | 25.10 | $25.11 | 2500 |
| 2022-11-14 | 25.06 | $25.10 | 611 |
| 2022-11-11 | 25.01 | $25.10 | 100 |
| 2022-11-10 | 24.96 | $25.10 | 500 |
| 2022-11-09 | 24.89 | $24.88 | 100 |
| 2022-11-08 | 24.85 | $24.88 | 100 |
| 2022-11-07 | 24.81 | $24.88 | 100 |
| 2022-11-04 | 24.76 | $24.88 | 100 |
| 2022-11-03 | 24.70 | $24.88 | 100 |
| 2022-11-02 | 24.62 | $25.04 | 1000 |
| 2022-11-01 | 24.50 | $24.75 | 500 |
| 2022-10-31 | 24.42 | $24.55 | 1900 |
| 2022-10-28 | 24.37 | $24.84 | 209 |
| 2022-10-27 | 24.25 | $24.40 | 8900 |
| 2022-10-26 | 24.19 | $24.40 | 1600 |
| 2022-10-25 | 24.13 | $24.95 | 7900 |
| 2022-10-24 | 23.95 | $25.00 | 9600 |
| 2022-10-21 | 23.72 | $24.75 | 14319 |
| 2022-10-20 | 23.51 | $24.60 | 11400 |
| 2022-10-19 | 23.30 | $24.00 | 5520 |
| 2022-10-18 | 23.18 | $23.65 | 2500 |
| 2022-10-17 | 23.12 | $23.02 | 400 |
| 2022-10-14 | 23.18 | $23.50 | 100 |
| 2022-10-13 | 23.16 | $23.50 | 2000 |
| 2022-10-12 | 23.13 | $23.02 | 100 |
| 2022-10-11 | 23.20 | $23.02 | 2902 |
| 2022-10-10 | 23.29 | $23.12 | 407 |
| 2022-10-07 | 23.37 | $23.12 | 200 |
| 2022-10-06 | 23.46 | $23.12 | 4021 |
| 2022-10-05 | 23.58 | $23.12 | 800 |
| 2022-10-04 | 23.71 | $23.12 | 348 |
| 2022-10-03 | 23.87 | $23.50 | — |
| 2022-09-30 | 23.97 | $23.50 | — |
| 2022-09-29 | 24.09 | $23.50 | 10240 |
| 2022-09-28 | 24.23 | $23.65 | 600 |
| 2022-09-27 | 24.36 | $23.51 | 1932 |
| 2022-09-26 | 24.54 | $24.00 | 5015 |
| 2022-09-23 | 24.65 | $24.55 | 68800 |
| 2022-09-22 | 24.66 | $24.50 | 934 |
| 2022-09-21 | 24.68 | $24.50 | 500 |
| 2022-09-20 | 24.70 | $24.50 | 11200 |
| 2022-09-19 | 24.73 | $24.50 | 600 |
| 2022-09-16 | 24.75 | $24.50 | 2022 |
| 2022-09-15 | 24.79 | $24.50 | — |
| 2022-09-14 | 24.82 | $24.50 | — |
| 2022-09-13 | 24.86 | $24.50 | 400 |
| 2022-09-12 | 24.91 | $24.51 | — |
| 2022-09-09 | 24.95 | $24.51 | 700 |
| 2022-09-08 | 25.01 | $24.56 | 12900 |
| 2022-09-07 | 25.06 | $24.60 | 1412 |
| 2022-09-06 | 25.10 | $24.76 | — |
| 2022-09-02 | 25.12 | $24.76 | — |
| 2022-09-01 | 25.14 | $24.76 | — |
| 2022-08-31 | 25.16 | $24.76 | 700 |
| 2022-08-30 | 25.17 | $24.81 | 1200 |
| 2022-08-29 | 25.18 | $24.88 | — |
| 2022-08-26 | 25.17 | $24.88 | 404 |
| 2022-08-25 | 25.15 | $24.87 | 23521 |
| 2022-08-24 | 25.13 | $24.84 | 7135 |
| 2022-08-23 | 25.10 | $24.84 | 2100 |
| 2022-08-22 | 25.07 | $24.84 | 4646 |
| 2022-08-19 | 25.03 | $24.84 | 9700 |
| 2022-08-18 | 24.98 | $24.83 | 7100 |
| 2022-08-17 | 24.91 | $24.75 | 2140 |
| 2022-08-16 | 24.85 | $24.76 | 5300 |
| 2022-08-15 | 24.77 | $24.60 | 2340 |
| 2022-08-12 | 24.70 | $24.90 | 15047 |
| 2022-08-11 | 24.56 | $24.50 | 8000 |
| 2022-08-10 | 24.47 | $24.70 | — |
| 2022-08-09 | 24.33 | $24.70 | 100 |
| 2022-08-08 | 24.15 | $24.35 | 2100 |
| 2022-08-05 | 24.02 | $24.35 | 14100 |
| 2022-08-04 | 23.85 | $24.00 | 2200 |
| 2022-08-03 | 23.74 | $24.05 | 203 |
| 2022-08-02 | 23.58 | $24.10 | 1104 |
| 2022-08-01 | 23.39 | $24.00 | 7700 |
| 2022-07-29 | 23.19 | $24.49 | 4900 |
| 2022-07-28 | 22.84 | $24.05 | 4630 |
| 2022-07-27 | 22.54 | $23.65 | 100 |
| 2022-07-26 | 22.26 | $23.60 | 1601 |
| 2022-07-25 | 21.95 | $23.10 | 1448 |
| 2022-07-22 | 21.69 | $22.90 | 3700 |
| 2022-07-21 | 21.43 | $22.05 | 9400 |
| 2022-07-20 | 21.31 | $21.40 | — |
| 2022-07-19 | 21.31 | $21.40 | 5745 |
| 2022-07-18 | 21.31 | $21.50 | 125 |
| 2022-07-15 | 21.29 | $21.60 | 2000 |
| 2022-07-14 | 21.25 | $21.25 | 900 |
| 2022-07-13 | 21.27 | $21.35 | 1700 |
| 2022-07-12 | 21.28 | $21.35 | 1740 |
| 2022-07-11 | 21.30 | $21.35 | 1100 |
| 2022-07-08 | 21.31 | $21.35 | 1410 |
| 2022-07-07 | 21.33 | $21.35 | 812 |
| 2022-07-06 | 21.35 | $21.40 | 1012 |
| 2022-07-05 | 21.37 | $21.45 | — |
| 2022-07-01 | 21.39 | $21.45 | — |
| 2022-06-30 | 21.40 | $21.45 | — |
| 2022-06-29 | 21.42 | $21.45 | — |
| 2022-06-28 | 21.45 | $21.45 | 1600 |
| 2022-06-27 | 21.48 | $21.65 | 1000 |
| 2022-06-24 | 21.47 | $21.65 | 1000 |
| 2022-06-23 | 21.47 | $21.50 | 600 |
| 2022-06-22 | 21.50 | $21.60 | 700 |
| 2022-06-21 | 21.51 | $21.50 | 500 |
| 2022-06-17 | 21.55 | $21.85 | 100 |
| 2022-06-16 | 21.53 | $21.55 | 400 |
| 2022-06-15 | 21.56 | $21.65 | — |
| 2022-06-14 | 21.58 | $21.65 | 700 |
| 2022-06-13 | 21.61 | $21.55 | 2028 |
| 2022-06-10 | 21.67 | $21.76 | 700 |
| 2022-06-09 | 21.69 | $21.76 | — |
| 2022-06-08 | 21.71 | $21.76 | 400 |
| 2022-06-07 | 21.75 | $21.76 | 1100 |
| 2022-06-06 | 21.79 | $21.76 | 440 |
| 2022-06-03 | 21.84 | $22.75 | — |
| 2022-06-02 | 21.69 | $22.75 | 3100 |
| 2022-06-01 | 21.52 | $21.75 | 500 |
| 2022-05-31 | 21.54 | $21.75 | 8138 |
| 2022-05-27 | 21.56 | $22.00 | — |
| 2022-05-26 | 21.54 | $22.00 | 600 |
| 2022-05-25 | 21.51 | $21.75 | — |
| 2022-05-24 | 21.54 | $21.75 | 3500 |
| 2022-05-23 | 21.58 | $21.85 | — |
| 2022-05-20 | 21.61 | $21.85 | 600 |
| 2022-05-19 | 21.65 | $21.50 | — |
| 2022-05-18 | 21.77 | $21.50 | 2300 |
| 2022-05-17 | 21.92 | $21.60 | 3430 |
| 2022-05-16 | 22.07 | $21.80 | 500 |
| 2022-05-13 | 22.21 | $21.80 | 1100 |
| 2022-05-12 | 22.37 | $22.00 | 1600 |
| 2022-05-11 | 22.53 | $22.22 | 100 |
| 2022-05-10 | 22.66 | $22.22 | 8500 |
| 2022-05-09 | 22.82 | $22.22 | 10800 |
| 2022-05-06 | 23.01 | $23.25 | 100 |
| 2022-05-05 | 23.02 | $23.25 | 17915 |
| 2022-05-04 | 23.03 | $23.25 | 1300 |
| 2022-05-03 | 23.04 | $23.05 | 8300 |
| 2022-05-02 | 23.10 | $22.80 | 3800 |
| 2022-04-29 | 23.23 | $23.10 | 800 |
| 2022-04-28 | 23.31 | $22.96 | 20826 |
| 2022-04-27 | 23.45 | $22.94 | 9300 |
| 2022-04-26 | 23.61 | $23.30 | 100 |
| 2022-04-25 | 23.73 | $23.30 | 7300 |
| 2022-04-22 | 23.86 | $23.85 | 306 |
| 2022-04-21 | 23.91 | $23.85 | 2000 |
| 2022-04-20 | 23.96 | $23.85 | 1000 |
| 2022-04-19 | 24.02 | $23.85 | 900 |
| 2022-04-18 | 24.10 | $23.95 | 934 |
| 2022-04-14 | 24.17 | $23.71 | 300 |
| 2022-04-13 | 24.30 | $23.86 | 100 |
| 2022-04-12 | 24.42 | $23.86 | 2300 |
| 2022-04-11 | 24.57 | $23.75 | 1200 |
| 2022-04-08 | 24.76 | $23.80 | 100 |
| 2022-04-07 | 24.97 | $24.00 | 900 |
| 2022-04-06 | 25.18 | $24.20 | 1400 |
| 2022-04-05 | 25.37 | $24.65 | 200 |
| 2022-04-04 | 25.50 | $24.85 | 100 |
| 2022-04-01 | 25.61 | $24.85 | 600 |
| 2022-03-31 | 25.73 | $25.00 | 734 |
| 2022-03-30 | 25.84 | $25.25 | 100 |
| 2022-03-29 | 25.91 | $25.25 | 2600 |
| 2022-03-28 | 25.99 | $26.00 | 700 |
| 2022-03-25 | 25.92 | $26.06 | 200 |
| 2022-03-24 | 25.82 | $26.05 | 820 |
| 2022-03-23 | 25.71 | $26.19 | 833 |
| 2022-03-22 | 25.55 | $26.20 | 3321 |
| 2022-03-21 | 25.35 | $26.05 | 1110 |
| 2022-03-18 | 25.16 | $26.25 | 18214 |
| 2022-03-17 | 24.88 | $26.44 | 200 |
| 2022-03-16 | 24.52 | $24.28 | 400 |
| 2022-03-15 | 24.56 | $24.25 | 150 |
| 2022-03-14 | 24.61 | $24.25 | 2400 |
| 2022-03-11 | 24.67 | $24.25 | 16874 |
| 2022-03-10 | 24.73 | $24.24 | 6246 |
| 2022-03-09 | 24.81 | $24.02 | 22000 |
| 2022-03-08 | 24.94 | $24.75 | 800 |
| 2022-03-07 | 24.94 | $24.88 | 610 |
| 2022-03-04 | 24.91 | $25.13 | 2620 |
| 2022-03-03 | 24.81 | $25.28 | 3654 |
| 2022-03-02 | 24.67 | $24.82 | 200 |
| 2022-03-01 | 24.61 | $24.82 | 1600 |
| 2022-02-28 | 24.52 | $24.87 | 200 |
| 2022-02-25 | 24.42 | $24.51 | 688 |
| 2022-02-24 | 24.37 | $24.87 | 400 |
| 2022-02-23 | 24.24 | $24.60 | 2800 |
| 2022-02-22 | 24.14 | $24.42 | 2600 |
| 2022-02-18 | 24.06 | $24.50 | 600 |
| 2022-02-17 | 23.95 | $24.50 | 600 |
| 2022-02-16 | 23.82 | $24.25 | 1800 |
| 2022-02-15 | 23.73 | $24.00 | 5600 |
| 2022-02-14 | 23.67 | $23.80 | 1200 |
| 2022-02-11 | 23.64 | $23.77 | 2500 |
| 2022-02-10 | 23.62 | $23.78 | 4600 |
| 2022-02-09 | 23.60 | $23.68 | 5400 |
| 2022-02-08 | 23.59 | $23.68 | 680 |
| 2022-02-07 | 23.57 | $23.68 | 9044 |
| 2022-02-04 | 23.56 | $23.60 | 3450 |
| 2022-02-03 | 23.56 | $23.61 | 2000 |
| 2022-02-02 | 23.57 | $23.70 | 8014 |
| 2022-02-01 | 23.55 | $23.65 | 640 |
| 2022-01-31 | 23.54 | $23.70 | 2630 |
| 2022-01-28 | 23.52 | $23.61 | 1600 |
| 2022-01-27 | 23.52 | $23.60 | 1200 |
| 2022-01-26 | 23.52 | $23.60 | 1800 |
| 2022-01-25 | 23.52 | $23.60 | 4400 |
| 2022-01-24 | 23.52 | $23.51 | 4068 |
| 2022-01-21 | 23.55 | $23.63 | 4004 |
| 2022-01-20 | 23.55 | $23.63 | 280 |
| 2022-01-19 | 23.55 | $23.63 | 1816 |
| 2022-01-18 | 23.56 | $23.63 | 420 |
| 2022-01-14 | 23.56 | $23.69 | 800 |
| 2022-01-13 | 23.56 | $23.70 | — |
| 2022-01-12 | 23.55 | $23.70 | 660 |
| 2022-01-11 | 23.55 | $23.71 | 6800 |
| 2022-01-10 | 23.54 | $23.76 | 1418 |
| 2022-01-07 | 23.52 | $23.68 | 2450 |
| 2022-01-06 | 23.52 | $23.58 | 226 |
| 2022-01-05 | 23.54 | $23.63 | 400 |
| 2022-01-04 | 23.56 | $23.63 | 7054 |
| 2022-01-03 | 23.58 | $23.63 | 1806 |
| 2021-12-31 | 23.61 | $23.52 | — |
| 2021-12-30 | 23.66 | $23.53 | 1020 |
| 2021-12-29 | 23.73 | $23.66 | 422 |
| 2021-12-28 | 23.77 | $23.65 | 2290 |
| 2021-12-27 | 23.83 | $23.75 | 400 |
| 2021-12-23 | 23.88 | $23.88 | 7094 |
| 2021-12-22 | 23.92 | $23.78 | 1200 |
| 2021-12-21 | 23.97 | $23.80 | 880 |
| 2021-12-20 | 24.04 | $23.78 | 2000 |
| 2021-12-17 | 24.12 | $24.08 | — |
| 2021-12-16 | 24.16 | $24.08 | 4844 |
| 2021-12-15 | 24.20 | $23.95 | — |
| 2021-12-14 | 24.27 | $23.95 | 470 |
| 2021-12-13 | 24.36 | $24.05 | 2600 |
| 2021-12-10 | 24.44 | $24.35 | — |
| 2021-12-09 | 24.48 | $24.35 | 830 |
| 2021-12-08 | 24.52 | $24.30 | — |
| 2021-12-07 | 24.57 | $24.30 | — |
| 2021-12-06 | 24.64 | $24.30 | — |
| 2021-12-03 | 24.72 | $24.75 | 1000 |
| 2021-12-02 | 24.71 | $24.30 | — |
| 2021-12-01 | 24.80 | $24.30 | 8808 |
| 2021-11-30 | 24.90 | $24.68 | 220 |
| 2021-11-29 | 24.94 | $24.65 | 400 |
| 2021-11-26 | 24.99 | $24.88 | — |
| 2021-11-24 | 25.00 | $24.88 | — |
| 2021-11-23 | 25.02 | $24.88 | 880 |
| 2021-11-22 | 25.03 | $24.60 | 3422 |
| 2021-11-19 | 25.10 | $24.83 | 4600 |
| 2021-11-18 | 25.13 | $24.83 | — |
| 2021-11-17 | 25.17 | $24.83 | — |
| 2021-11-16 | 25.22 | $24.83 | 1600 |
| 2021-11-15 | 25.27 | $24.88 | — |
| 2021-11-12 | 25.31 | $24.88 | 3410 |
| 2021-11-11 | 25.36 | $24.83 | 468 |
| 2021-11-10 | 25.43 | $24.83 | — |
| 2021-11-09 | 25.50 | $24.83 | 12800 |
| 2021-11-08 | 25.58 | $25.15 | 2200 |
| 2021-11-05 | 25.61 | $25.08 | 2000 |
| 2021-11-04 | 25.65 | $25.05 | 12800 |
| 2021-11-03 | 25.70 | $26.00 | 600 |
| 2021-11-02 | 25.55 | $25.63 | 1208 |
| 2021-11-01 | 25.46 | $25.79 | 2600 |
| 2021-10-29 | 25.31 | $25.98 | 602 |
| 2021-10-28 | 25.09 | $25.98 | 11800 |
| 2021-10-27 | 24.83 | $25.00 | 10452 |
| 2021-10-26 | 24.74 | $25.13 | 1644 |
| 2021-10-25 | 24.60 | $25.00 | 5448 |
| 2021-10-22 | 24.47 | $25.00 | 2640 |
| 2021-10-21 | 24.31 | $24.95 | 6380 |
| 2021-10-20 | 24.13 | $24.74 | 9460 |
| 2021-10-19 | 23.97 | $24.33 | 660 |
| 2021-10-18 | 23.87 | $24.45 | 2420 |
| 2021-10-15 | 23.72 | $24.13 | 6600 |
| 2021-10-14 | 23.62 | $24.25 | 9460 |
| 2021-10-13 | 23.47 | $24.13 | 1320 |
| 2021-10-12 | 23.33 | $24.13 | 2200 |
| 2021-10-11 | 23.16 | $24.25 | 2640 |
| 2021-10-08 | 22.94 | $24.13 | 1100 |
| 2021-10-07 | 22.72 | $21.84 | — |
| 2021-10-06 | 22.94 | $24.03 | 2640 |
| 2021-10-05 | 22.73 | $24.25 | 1100 |
| 2021-10-04 | 22.45 | $21.64 | — |
| 2021-10-01 | 22.68 | $21.64 | — |
| 2021-09-30 | 22.94 | $21.64 | — |
| 2021-09-29 | 23.25 | $21.64 | — |
| 2021-09-28 | 23.61 | $23.81 | 440 |
| 2021-09-27 | 23.57 | $23.78 | 7260 |
| 2021-09-24 | 23.53 | $23.90 | 4400 |
| 2021-09-23 | 23.46 | $23.90 | 220 |
| 2021-09-22 | 23.38 | $23.90 | 7920 |
| 2021-09-21 | 23.28 | $21.79 | — |
| 2021-09-20 | 23.62 | $23.96 | 440 |
| 2021-09-17 | 23.55 | $23.93 | 2420 |
| 2021-09-16 | 23.48 | $23.93 | 880 |
| 2021-09-15 | 23.40 | $23.90 | 1100 |
| 2021-09-14 | 23.31 | $23.83 | 6600 |
| 2021-09-13 | 23.22 | $24.10 | 220 |
| 2021-09-10 | 23.07 | $24.10 | 3960 |
| 2021-09-09 | 22.89 | $21.91 | — |
| 2021-09-08 | 23.15 | $21.91 | — |
| 2021-09-07 | 23.45 | $21.91 | — |
| 2021-09-03 | 23.80 | $21.91 | 220 |
| 2021-09-02 | 24.20 | $24.10 | 440 |
| 2021-09-01 | 24.21 | $24.48 | 2640 |
| 2021-08-31 | 24.14 | $24.08 | 9680 |
| 2021-08-30 | 24.14 | $24.40 | 4840 |
| 2021-08-27 | 24.08 | $24.40 | 3960 |
| 2021-08-26 | 24.00 | $24.40 | 3080 |
| 2021-08-25 | 23.91 | $24.40 | 2420 |
| 2021-08-24 | 23.81 | $24.60 | 880 |
| 2021-08-23 | 23.65 | $24.50 | 1540 |
| 2021-08-20 | 23.48 | $24.50 | 1760 |
| 2021-08-19 | 23.29 | $24.40 | 1540 |
| 2021-08-18 | 23.09 | $22.36 | — |
| 2021-08-17 | 23.30 | $24.60 | 440 |
| 2021-08-16 | 23.06 | $22.18 | — |
| 2021-08-13 | 23.30 | $22.18 | — |
| 2021-08-12 | 23.58 | $22.18 | — |
| 2021-08-11 | 23.90 | $24.40 | 1540 |
| 2021-08-10 | 23.81 | $24.45 | 3740 |
| 2021-08-09 | 23.70 | $22.16 | — |
| 2021-08-06 | 24.05 | $24.38 | 4840 |
| 2021-08-05 | 23.99 | $22.16 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.02
2025-06-16
Close Price
$38.95
Vol: 8463
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.31
Average
29.10
Maximum
42.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-16 | 39.02 | $38.95 | 8463 |
| 2025-06-13 | 39.16 | $39.23 | — |
| 2025-06-12 | 39.25 | $39.23 | 2995 |
| 2025-06-11 | 39.36 | $39.20 | 10156 |
| 2025-06-10 | 39.52 | $39.11 | 6659 |
| 2025-06-09 | 39.74 | $39.10 | 3643 |
| 2025-06-06 | 40.02 | $39.24 | 479 |
| 2025-06-05 | 40.32 | $39.60 | 4377 |
| 2025-06-04 | 40.57 | $39.75 | 5804 |
| 2025-06-03 | 40.83 | $40.40 | 1362 |
| 2025-06-02 | 40.93 | $40.49 | 3575 |
| 2025-05-30 | 41.02 | $40.50 | 1477 |
| 2025-05-29 | 41.13 | $40.50 | 1200 |
| 2025-05-28 | 41.24 | $40.50 | — |
| 2025-05-27 | 41.38 | $40.50 | 5068 |
| 2025-05-23 | 41.54 | $40.90 | 775 |
| 2025-05-22 | 41.60 | $40.90 | 5010 |
| 2025-05-21 | 41.65 | $40.90 | 1340 |
| 2025-05-20 | 41.71 | $41.44 | 598 |
| 2025-05-19 | 41.59 | $41.44 | 2946 |
| 2025-05-16 | 41.43 | $41.25 | 5132 |
| 2025-05-15 | 41.28 | $41.25 | 1100 |
| 2025-05-14 | 41.09 | $41.45 | 6040 |
| 2025-05-13 | 40.78 | $41.45 | 4814 |
| 2025-05-12 | 40.39 | $41.50 | 7090 |
| 2025-05-09 | 39.89 | $40.20 | — |
| 2025-05-08 | 39.69 | $40.20 | 429 |
| 2025-05-07 | 39.44 | $39.75 | 13299 |
| 2025-05-06 | 39.27 | $39.50 | 1 |
| 2025-05-05 | 39.15 | $39.50 | 1102 |
| 2025-05-02 | 38.99 | $39.03 | 2502 |
| 2025-05-01 | 38.95 | $39.30 | 8518 |
| 2025-04-30 | 38.81 | $39.00 | 3600 |
| 2025-04-29 | 38.74 | $39.20 | 13323 |
| 2025-04-28 | 38.59 | $39.29 | 11400 |
| 2025-04-25 | 38.38 | $39.00 | 7700 |
| 2025-04-24 | 38.22 | $38.30 | 6330 |
| 2025-04-23 | 38.25 | $38.40 | 5319 |
| 2025-04-22 | 38.27 | $38.40 | 5400 |
| 2025-04-21 | 38.30 | $38.50 | 2726 |
| 2025-04-17 | 38.30 | $38.61 | 4436 |
| 2025-04-16 | 38.28 | $38.62 | — |
| 2025-04-15 | 38.26 | $38.62 | 7300 |
| 2025-04-14 | 38.24 | $38.44 | 3400 |
| 2025-04-11 | 38.28 | $38.67 | — |
| 2025-04-10 | 38.27 | $38.67 | — |
| 2025-04-09 | 38.26 | $38.67 | 3400 |
| 2025-04-08 | 38.27 | $38.33 | 13900 |
| 2025-04-07 | 38.39 | $37.58 | 9000 |
| 2025-04-04 | 38.79 | $38.48 | 19300 |
| 2025-04-03 | 39.00 | $38.50 | 26946 |
| 2025-04-02 | 39.25 | $39.24 | — |
| 2025-04-01 | 39.34 | $39.24 | 6400 |
| 2025-03-31 | 39.44 | $39.39 | 7711 |
| 2025-03-28 | 39.53 | $39.50 | 120 |
| 2025-03-27 | 39.61 | $39.70 | 5805 |
| 2025-03-26 | 39.64 | $39.80 | 4100 |
| 2025-03-25 | 39.66 | $39.80 | 3519 |
| 2025-03-24 | 39.68 | $39.66 | — |
| 2025-03-21 | 39.76 | $39.66 | 3600 |
| 2025-03-20 | 39.86 | $39.73 | 8800 |
| 2025-03-19 | 39.97 | $40.00 | 200 |
| 2025-03-18 | 40.02 | $39.83 | 1239 |
| 2025-03-17 | 40.13 | $39.79 | 2511 |
| 2025-03-14 | 40.29 | $39.80 | 7810 |
| 2025-03-13 | 40.48 | $40.00 | 18800 |
| 2025-03-12 | 40.66 | $40.50 | 7500 |
| 2025-03-11 | 40.71 | $40.50 | 13400 |
| 2025-03-10 | 40.77 | $40.07 | 15500 |
| 2025-03-07 | 40.98 | $40.58 | 11000 |
| 2025-03-06 | 41.08 | $40.75 | 11200 |
| 2025-03-05 | 41.13 | $40.90 | 4800 |
| 2025-03-04 | 41.15 | $41.05 | 16600 |
| 2025-03-03 | 41.13 | $41.00 | 19500 |
| 2025-02-28 | 41.11 | $41.22 | 538 |
| 2025-02-27 | 41.01 | $41.24 | — |
| 2025-02-26 | 40.88 | $41.24 | 602 |
| 2025-02-25 | 40.72 | $41.24 | 17146 |
| 2025-02-24 | 40.52 | $41.25 | 12849 |
| 2025-02-21 | 40.28 | $40.53 | 4635 |
| 2025-02-20 | 40.21 | $40.19 | 12600 |
| 2025-02-19 | 40.24 | $40.31 | — |
| 2025-02-18 | 40.23 | $40.31 | 405 |
| 2025-02-14 | 40.23 | $40.30 | 3519 |
| 2025-02-13 | 40.24 | $40.34 | — |
| 2025-02-12 | 40.23 | $40.34 | 13329 |
| 2025-02-11 | 40.23 | $40.35 | 15735 |
| 2025-02-10 | 40.23 | $40.35 | 2400 |
| 2025-02-07 | 40.23 | $40.35 | 27435 |
| 2025-02-06 | 40.23 | $40.35 | 2500 |
| 2025-02-05 | 40.23 | $40.33 | 3000 |
| 2025-02-04 | 40.25 | $40.38 | 5924 |
| 2025-02-03 | 40.25 | $40.38 | 5300 |
| 2025-01-31 | 40.27 | $40.69 | 4200 |
| 2025-01-30 | 40.19 | $40.65 | 6200 |
| 2025-01-29 | 40.11 | $40.70 | 49606 |
| 2025-01-28 | 40.01 | $40.70 | 19736 |
| 2025-01-27 | 39.89 | $40.05 | 3100 |
| 2025-01-24 | 39.96 | $40.00 | 6600 |
| 2025-01-23 | 40.06 | $39.90 | 11334 |
| 2025-01-22 | 40.23 | $40.44 | 15138 |
| 2025-01-21 | 40.28 | $40.44 | 13843 |
| 2025-01-17 | 40.33 | $40.48 | 3818 |
| 2025-01-16 | 40.40 | $40.50 | 4000 |
| 2025-01-15 | 40.48 | $40.44 | 4600 |
| 2025-01-14 | 40.60 | $40.49 | — |
| 2025-01-13 | 40.74 | $40.49 | 604 |
| 2025-01-10 | 40.91 | $40.49 | 6300 |
| 2025-01-08 | 41.13 | $40.89 | — |
| 2025-01-07 | 41.27 | $40.89 | 3748 |
| 2025-01-06 | 41.45 | $41.00 | 21046 |
| 2025-01-03 | 41.62 | $41.49 | 2100 |
| 2025-01-02 | 41.68 | $41.58 | 5100 |
| 2024-12-31 | 41.73 | $41.65 | 5524 |
| 2024-12-30 | 41.76 | $41.70 | — |
| 2024-12-27 | 41.78 | $41.70 | 200 |
| 2024-12-26 | 41.80 | $41.70 | — |
| 2024-12-24 | 41.82 | $41.70 | 400 |
| 2024-12-23 | 41.85 | $41.72 | — |
| 2024-12-20 | 41.87 | $41.72 | — |
| 2024-12-19 | 41.90 | $41.72 | 100 |
| 2024-12-18 | 41.92 | $41.72 | — |
| 2024-12-17 | 41.94 | $41.72 | 15609 |
| 2024-12-16 | 41.97 | $41.72 | 13800 |
| 2024-12-13 | 41.99 | $41.80 | 1400 |
| 2024-12-12 | 41.99 | $41.70 | 202 |
| 2024-12-11 | 42.01 | $41.49 | 7400 |
| 2024-12-10 | 42.09 | $41.69 | 5305 |
| 2024-12-09 | 42.12 | $41.69 | 4000 |
| 2024-12-06 | 42.14 | $41.84 | — |
| 2024-12-05 | 42.11 | $41.84 | 3400 |
| 2024-12-04 | 42.07 | $41.84 | 16100 |
| 2024-12-03 | 42.00 | $41.55 | 500 |
| 2024-12-02 | 42.00 | $41.55 | 400 |
| 2024-11-29 | 41.98 | $41.50 | 7829 |
| 2024-11-27 | 41.97 | $41.55 | 402 |
| 2024-11-26 | 41.92 | $41.52 | 300 |
| 2024-11-25 | 41.86 | $41.35 | 3100 |
| 2024-11-22 | 41.82 | $41.45 | 6342 |
| 2024-11-21 | 41.72 | $41.50 | 2900 |
| 2024-11-20 | 41.58 | $41.50 | 4700 |
| 2024-11-19 | 41.38 | $41.49 | — |
| 2024-11-18 | 41.13 | $41.49 | 1500 |
| 2024-11-15 | 40.82 | $41.00 | 400 |
| 2024-11-14 | 40.57 | $41.00 | 3438 |
| 2024-11-13 | 40.26 | $41.00 | 902 |
| 2024-11-12 | 39.88 | $40.75 | 48822 |
| 2024-11-11 | 39.48 | $39.95 | 35600 |
| 2024-11-08 | 39.24 | $39.97 | 120 |
| 2024-11-07 | 38.94 | $39.99 | 700 |
| 2024-11-06 | 38.56 | $39.81 | 125500 |
| 2024-11-05 | 38.16 | $38.30 | 5300 |
| 2024-11-04 | 38.15 | $38.25 | 3635 |
| 2024-11-01 | 38.16 | $38.25 | 800 |
| 2024-10-31 | 38.17 | $38.25 | 900 |
| 2024-10-30 | 38.19 | $38.25 | — |
| 2024-10-29 | 38.22 | $38.25 | 5024 |
| 2024-10-28 | 38.26 | $38.25 | 3149 |
| 2024-10-25 | 38.30 | $38.25 | 7249 |
| 2024-10-24 | 38.37 | $38.35 | 5010 |
| 2024-10-23 | 38.41 | $38.40 | 22534 |
| 2024-10-22 | 38.46 | $38.40 | 6600 |
| 2024-10-21 | 38.51 | $38.70 | 11600 |
| 2024-10-18 | 38.49 | $38.88 | 4100 |
| 2024-10-17 | 38.41 | $38.88 | 400 |
| 2024-10-16 | 38.31 | $38.62 | 86028 |
| 2024-10-15 | 38.28 | $38.71 | 7840 |
| 2024-10-14 | 38.21 | $38.02 | 7700 |
| 2024-10-11 | 38.36 | $38.26 | 800 |
| 2024-10-10 | 38.47 | $38.25 | 7730 |
| 2024-10-09 | 38.61 | $38.48 | 8200 |
| 2024-10-08 | 38.71 | $38.53 | 3200 |
| 2024-10-07 | 38.82 | $38.80 | 12500 |
| 2024-10-04 | 38.87 | $38.98 | 9200 |
| 2024-10-03 | 38.88 | $38.98 | 17813 |
| 2024-10-02 | 38.89 | $39.00 | — |
| 2024-10-01 | 38.90 | $39.00 | 100 |
| 2024-09-30 | 38.91 | $39.00 | 16400 |
| 2024-09-27 | 38.93 | $39.00 | 10300 |
| 2024-09-26 | 38.96 | $39.20 | 100 |
| 2024-09-25 | 38.93 | $39.17 | 207 |
| 2024-09-24 | 38.90 | $39.17 | 3516 |
| 2024-09-23 | 38.87 | $39.18 | 517 |
| 2024-09-20 | 38.84 | $39.03 | — |
| 2024-09-19 | 38.85 | $39.03 | 2746 |
| 2024-09-18 | 38.86 | $39.15 | 2132 |
| 2024-09-17 | 38.85 | $39.10 | 1600 |
| 2024-09-16 | 38.85 | $39.00 | 6004 |
| 2024-09-13 | 38.88 | $39.00 | 2400 |
| 2024-09-12 | 38.92 | $39.00 | — |
| 2024-09-11 | 38.98 | $39.00 | 8700 |
| 2024-09-10 | 39.05 | $39.01 | 400 |
| 2024-09-09 | 39.13 | $39.01 | 809 |
| 2024-09-06 | 39.24 | $39.00 | 31700 |
| 2024-09-05 | 39.37 | $39.28 | 4800 |
| 2024-09-04 | 39.44 | $39.27 | 1000 |
| 2024-09-03 | 39.52 | $39.26 | 6100 |
| 2024-08-30 | 39.63 | $39.40 | 3023 |
| 2024-08-29 | 39.71 | $39.49 | 600 |
| 2024-08-28 | 39.78 | $39.75 | — |
| 2024-08-27 | 39.78 | $39.75 | — |
| 2024-08-26 | 39.77 | $39.75 | 1500 |
| 2024-08-23 | 39.76 | $39.63 | 4300 |
| 2024-08-22 | 39.77 | $39.59 | — |
| 2024-08-21 | 39.79 | $39.59 | 3000 |
| 2024-08-20 | 39.81 | $39.55 | 820 |
| 2024-08-19 | 39.84 | $39.54 | — |
| 2024-08-16 | 39.86 | $39.54 | 5505 |
| 2024-08-15 | 39.88 | $39.52 | 300 |
| 2024-08-14 | 39.90 | $39.55 | 6936 |
| 2024-08-13 | 39.91 | $39.00 | 5600 |
| 2024-08-12 | 40.07 | $39.49 | — |
| 2024-08-09 | 40.10 | $39.49 | 2500 |
| 2024-08-08 | 40.12 | $39.49 | 1403 |
| 2024-08-07 | 40.13 | $39.49 | 21849 |
| 2024-08-06 | 40.12 | $40.00 | 3300 |
| 2024-08-05 | 39.92 | $40.00 | 200 |
| 2024-08-02 | 39.66 | $39.75 | 2340 |
| 2024-08-01 | 39.40 | $39.50 | 340 |
| 2024-07-31 | 39.15 | $38.72 | 900 |
| 2024-07-30 | 39.07 | $38.62 | 5813 |
| 2024-07-29 | 38.98 | $38.50 | 700 |
| 2024-07-26 | 38.89 | $38.53 | 1400 |
| 2024-07-25 | 38.75 | $38.52 | 16500 |
| 2024-07-24 | 38.56 | $38.51 | 1500 |
| 2024-07-23 | 38.31 | $38.51 | 12500 |
| 2024-07-22 | 37.98 | $39.00 | 9000 |
| 2024-07-19 | 37.41 | $38.99 | 600 |
| 2024-07-18 | 36.69 | $37.42 | 3900 |
| 2024-07-17 | 36.31 | $37.42 | 2300 |
| 2024-07-16 | 35.82 | $36.00 | 26100 |
| 2024-07-15 | 35.67 | $36.00 | 2300 |
| 2024-07-12 | 35.48 | $35.90 | 200 |
| 2024-07-11 | 35.27 | $35.75 | 4335 |
| 2024-07-10 | 35.06 | $34.84 | 3912 |
| 2024-07-09 | 35.07 | $34.84 | 3400 |
| 2024-07-08 | 35.08 | $34.89 | — |
| 2024-07-05 | 35.07 | $34.89 | 700 |
| 2024-07-03 | 35.05 | $34.70 | — |
| 2024-07-02 | 35.07 | $34.70 | 300 |
| 2024-07-01 | 35.09 | $34.78 | — |
| 2024-06-28 | 35.08 | $34.78 | — |
| 2024-06-27 | 35.04 | $34.78 | 17700 |
| 2024-06-26 | 34.99 | $34.80 | 1400 |
| 2024-06-25 | 34.91 | $34.75 | — |
| 2024-06-24 | 34.81 | $34.85 | 9800 |
| 2024-06-21 | 34.64 | $34.95 | 2000 |
| 2024-06-20 | 34.39 | $34.50 | 6400 |
| 2024-06-18 | 34.21 | $34.00 | — |
| 2024-06-17 | 34.14 | $34.00 | 2100 |
| 2024-06-14 | 34.05 | $33.59 | 17900 |
| 2024-06-13 | 34.04 | $33.35 | 10800 |
| 2024-06-12 | 34.10 | $33.30 | 300 |
| 2024-06-11 | 34.17 | $33.30 | 1200 |
| 2024-06-10 | 34.23 | $33.41 | 2300 |
| 2024-06-07 | 34.25 | $33.45 | 1100 |
| 2024-06-06 | 34.25 | $33.48 | 1311 |
| 2024-06-05 | 34.21 | $33.48 | 10700 |
| 2024-06-04 | 34.14 | $33.60 | 120 |
| 2024-06-03 | 34.00 | $33.60 | 12300 |
| 2024-05-31 | 33.79 | $33.40 | 3400 |
| 2024-05-30 | 33.58 | $33.45 | 13100 |
| 2024-05-29 | 33.29 | $33.50 | 1400 |
| 2024-05-28 | 32.89 | $33.65 | 7600 |
| 2024-05-24 | 32.34 | $33.75 | 8100 |
| 2024-05-23 | 31.61 | $33.00 | 12523 |
| 2024-05-22 | 30.94 | $32.20 | 10407 |
| 2024-05-21 | 30.37 | $31.50 | 34916 |
| 2024-05-20 | 29.89 | $29.94 | 17504 |
| 2024-05-17 | 29.79 | $30.00 | 3917 |
| 2024-05-16 | 29.64 | $29.66 | 7400 |
| 2024-05-15 | 29.56 | $29.54 | 2423 |
| 2024-05-14 | 29.49 | $29.43 | 601 |
| 2024-05-13 | 29.45 | $29.44 | 11200 |
| 2024-05-10 | 29.38 | $29.44 | 1017 |
| 2024-05-09 | 29.29 | $28.83 | 400 |
| 2024-05-08 | 29.37 | $28.83 | 5900 |
| 2024-05-07 | 29.46 | $28.83 | 8000 |
| 2024-05-06 | 29.57 | $29.00 | — |
| 2024-05-03 | 29.64 | $29.00 | 230 |
| 2024-05-02 | 29.72 | $29.65 | — |
| 2024-05-01 | 29.59 | $29.45 | 14500 |
| 2024-04-30 | 29.50 | $29.65 | 1800 |
| 2024-04-29 | 29.31 | $29.66 | — |
| 2024-04-26 | 29.07 | $29.66 | 200 |
| 2024-04-25 | 28.77 | $29.00 | 5000 |
| 2024-04-24 | 28.61 | $29.66 | — |
| 2024-04-23 | 28.21 | $29.66 | 11321 |
| 2024-04-22 | 27.71 | $27.60 | 5800 |
| 2024-04-19 | 27.76 | $27.60 | 900 |
| 2024-04-18 | 27.82 | $27.90 | 2725 |
| 2024-04-17 | 27.80 | $27.94 | — |
| 2024-04-16 | 27.77 | $27.94 | — |
| 2024-04-15 | 27.73 | $27.94 | — |
| 2024-04-12 | 27.69 | $27.94 | — |
| 2024-04-11 | 27.64 | $27.94 | — |
| 2024-04-10 | 27.58 | $27.94 | 220 |
| 2024-04-09 | 27.52 | $27.80 | 5300 |
| 2024-04-08 | 27.49 | $27.70 | 2917 |
| 2024-04-05 | 27.49 | $27.60 | 3200 |
| 2024-04-04 | 27.53 | $27.71 | 16200 |
| 2024-04-03 | 27.56 | $27.68 | 6100 |
| 2024-04-02 | 27.60 | $28.20 | 2800 |
| 2024-04-01 | 27.50 | $27.88 | 4000 |
| 2024-03-28 | 27.49 | $27.99 | 4100 |
| 2024-03-27 | 27.44 | $27.90 | 7335 |
| 2024-03-26 | 27.43 | $27.85 | 400 |
| 2024-03-25 | 27.43 | $27.40 | 6300 |
| 2024-03-22 | 27.60 | $27.82 | 2000 |
| 2024-03-21 | 27.67 | $27.82 | 3100 |
| 2024-03-20 | 27.77 | $27.85 | 1400 |
| 2024-03-19 | 27.90 | $27.33 | 5147 |
| 2024-03-18 | 28.23 | $28.25 | 810 |
| 2024-03-15 | 28.34 | $28.25 | 2300 |
| 2024-03-14 | 28.49 | $27.75 | 6912 |
| 2024-03-13 | 28.84 | $28.90 | 3100 |
| 2024-03-12 | 28.91 | $28.84 | 1400 |
| 2024-03-11 | 29.01 | $28.75 | — |
| 2024-03-08 | 29.17 | $28.75 | 2700 |
| 2024-03-07 | 29.37 | $28.75 | 39000 |
| 2024-03-06 | 29.61 | $29.74 | 400 |
| 2024-03-05 | 29.60 | $29.80 | 530 |
| 2024-03-04 | 29.57 | $29.75 | 336 |
| 2024-03-01 | 29.54 | $29.75 | 625 |
| 2024-02-29 | 29.51 | $29.70 | 3400 |
| 2024-02-28 | 29.49 | $29.50 | 1400 |
| 2024-02-27 | 29.54 | $29.49 | — |
| 2024-02-26 | 29.60 | $29.49 | — |
| 2024-02-23 | 29.67 | $29.49 | 530 |
| 2024-02-22 | 29.76 | $29.60 | 3024 |
| 2024-02-21 | 29.83 | $29.74 | — |
| 2024-02-20 | 29.88 | $29.74 | 38630 |
| 2024-02-16 | 29.93 | $29.94 | 500 |
| 2024-02-15 | 29.94 | $30.00 | — |
| 2024-02-14 | 29.92 | $30.00 | — |
| 2024-02-13 | 29.90 | $30.00 | — |
| 2024-02-12 | 29.87 | $30.00 | 2300 |
| 2024-02-09 | 29.83 | $29.78 | 2900 |
| 2024-02-08 | 29.86 | $29.79 | 1145 |
| 2024-02-07 | 29.88 | $29.79 | 10134 |
| 2024-02-06 | 29.91 | $30.00 | 13400 |
| 2024-02-05 | 29.88 | $29.54 | 7000 |
| 2024-02-02 | 29.98 | $29.94 | — |
| 2024-02-01 | 29.97 | $29.94 | 1000 |
| 2024-01-31 | 29.96 | $29.99 | 900 |
| 2024-01-30 | 29.92 | $30.00 | 6836 |
| 2024-01-29 | 29.88 | $29.96 | 1800 |
| 2024-01-26 | 29.82 | $29.86 | 1300 |
| 2024-01-25 | 29.79 | $29.89 | 3021 |
| 2024-01-24 | 29.74 | $29.95 | 300 |
| 2024-01-23 | 29.65 | $29.95 | 1500 |
| 2024-01-22 | 29.53 | $29.29 | 3400 |
| 2024-01-19 | 29.60 | $29.23 | 3100 |
| 2024-01-18 | 29.70 | $29.23 | 6200 |
| 2024-01-17 | 29.81 | $29.00 | 60936 |
| 2024-01-16 | 30.01 | $29.00 | 15900 |
| 2024-01-12 | 30.25 | $29.74 | 9800 |
| 2024-01-11 | 30.30 | $30.00 | 14706 |
| 2024-01-10 | 30.26 | $29.95 | 9343 |
| 2024-01-09 | 30.22 | $29.98 | 3200 |
| 2024-01-08 | 30.15 | $29.82 | 31800 |
| 2024-01-05 | 30.10 | $29.94 | 612 |
| 2024-01-04 | 29.99 | $29.88 | 13800 |
| 2024-01-03 | 29.85 | $29.60 | 1600 |
| 2024-01-02 | 29.77 | $29.93 | 900 |
| 2023-12-29 | 29.54 | $29.94 | 306 |
| 2023-12-28 | 29.26 | $29.00 | 2518 |
| 2023-12-27 | 29.19 | $29.10 | 4200 |
| 2023-12-26 | 29.07 | $28.87 | 4400 |
| 2023-12-22 | 28.97 | $28.74 | 7825 |
| 2023-12-21 | 28.89 | $28.70 | 9831 |
| 2023-12-20 | 28.79 | $28.88 | 500 |
| 2023-12-19 | 28.60 | $28.86 | 4000 |
| 2023-12-18 | 28.36 | $28.47 | 1126 |
| 2023-12-15 | 28.18 | $28.50 | — |
| 2023-12-14 | 27.94 | $28.50 | 4411 |
| 2023-12-13 | 27.63 | $27.74 | 434 |
| 2023-12-12 | 27.50 | $27.44 | 2400 |
| 2023-12-11 | 27.42 | $27.44 | 1100 |
| 2023-12-08 | 27.32 | $27.35 | 1000 |
| 2023-12-07 | 27.22 | $27.35 | 5928 |
| 2023-12-06 | 27.08 | $27.30 | 4900 |
| 2023-12-05 | 26.93 | $27.14 | 4506 |
| 2023-12-04 | 26.79 | $27.03 | 7106 |
| 2023-12-01 | 26.65 | $26.80 | 2511 |
| 2023-11-30 | 26.54 | $26.25 | 2821 |
| 2023-11-29 | 26.58 | $26.25 | 640 |
| 2023-11-28 | 26.63 | $26.49 | 502 |
| 2023-11-27 | 26.60 | $26.50 | — |
| 2023-11-24 | 26.56 | $26.50 | — |
| 2023-11-22 | 26.51 | $26.50 | 1100 |
| 2023-11-21 | 26.43 | $26.25 | 1011 |
| 2023-11-20 | 26.42 | $26.21 | 1200 |
| 2023-11-17 | 26.41 | $25.96 | 5420 |
| 2023-11-16 | 26.48 | $26.00 | 3500 |
| 2023-11-15 | 26.53 | $26.55 | — |
| 2023-11-14 | 26.42 | $26.55 | 4500 |
| 2023-11-13 | 26.28 | $26.22 | 2600 |
| 2023-11-10 | 26.20 | $26.15 | 3606 |
| 2023-11-09 | 26.13 | $26.15 | 1530 |
| 2023-11-08 | 26.03 | $26.15 | 325 |
| 2023-11-07 | 25.91 | $26.00 | 1412 |
| 2023-11-06 | 25.80 | $26.00 | 3800 |
| 2023-11-03 | 25.66 | $26.25 | 2200 |
| 2023-11-02 | 25.42 | $26.00 | 500 |
| 2023-11-01 | 25.19 | $25.65 | 600 |
| 2023-10-31 | 25.03 | $25.45 | 300 |
| 2023-10-30 | 24.89 | $25.00 | 2500 |
| 2023-10-27 | 24.87 | $25.05 | 1400 |
| 2023-10-26 | 24.84 | $25.25 | 2400 |
| 2023-10-25 | 24.73 | $25.00 | 1400 |
| 2023-10-24 | 24.68 | $25.00 | 9500 |
| 2023-10-23 | 24.63 | $24.78 | 2108 |
| 2023-10-20 | 24.64 | $24.78 | 57300 |
| 2023-10-19 | 24.66 | $24.99 | 1926 |
| 2023-10-18 | 24.62 | $25.00 | 5623 |
| 2023-10-17 | 24.57 | $24.99 | 818 |
| 2023-10-16 | 24.53 | $24.80 | 4111 |
| 2023-10-13 | 24.54 | $24.39 | 6400 |
| 2023-10-12 | 24.69 | $24.50 | 16900 |
| 2023-10-11 | 24.85 | $25.00 | — |
| 2023-10-10 | 24.88 | $25.00 | — |
| 2023-10-09 | 24.94 | $25.00 | — |
| 2023-10-06 | 25.01 | $25.00 | — |
| 2023-10-05 | 25.10 | $25.00 | 2344 |
| 2023-10-04 | 25.22 | $25.00 | 8138 |
| 2023-10-03 | 25.37 | $25.38 | 738 |
| 2023-10-02 | 25.44 | $25.30 | 2716 |
| 2023-09-29 | 25.56 | $25.50 | — |
| 2023-09-28 | 25.64 | $25.50 | — |
| 2023-09-27 | 25.74 | $25.50 | 13100 |
| 2023-09-26 | 25.86 | $25.66 | 701 |
| 2023-09-25 | 25.97 | $25.76 | 725 |
| 2023-09-22 | 26.06 | $25.95 | 2600 |
| 2023-09-21 | 26.12 | $25.90 | 3500 |
| 2023-09-20 | 26.21 | $26.15 | 3548 |
| 2023-09-19 | 26.25 | $26.15 | 2430 |
| 2023-09-18 | 26.28 | $26.20 | 600 |
| 2023-09-15 | 26.31 | $26.15 | 13549 |
| 2023-09-14 | 26.36 | $26.45 | 3100 |
| 2023-09-13 | 26.33 | $26.41 | 713 |
| 2023-09-12 | 26.30 | $26.35 | 200 |
| 2023-09-11 | 26.28 | $26.35 | 1400 |
| 2023-09-08 | 26.26 | $26.30 | 500 |
| 2023-09-07 | 26.25 | $26.25 | — |
| 2023-09-06 | 26.26 | $26.25 | 1000 |
| 2023-09-05 | 26.26 | $26.39 | — |
| 2023-09-01 | 26.22 | $26.39 | — |
| 2023-08-31 | 26.16 | $26.39 | 4400 |
| 2023-08-30 | 26.10 | $26.10 | 141500 |
| 2023-08-29 | 26.11 | $26.05 | 107800 |
| 2023-08-28 | 26.15 | $26.25 | 25400 |
| 2023-08-25 | 26.13 | $26.10 | 700 |
| 2023-08-24 | 26.15 | $26.00 | 3700 |
| 2023-08-23 | 26.20 | $26.00 | 46912 |
| 2023-08-22 | 26.27 | $26.00 | 12629 |
| 2023-08-21 | 26.35 | $26.25 | 900 |
| 2023-08-18 | 26.36 | $26.05 | 620 |
| 2023-08-17 | 26.44 | $26.10 | 1714 |
| 2023-08-16 | 26.52 | $26.50 | 900 |
| 2023-08-15 | 26.49 | $26.30 | 600 |
| 2023-08-14 | 26.50 | $26.40 | 7300 |
| 2023-08-11 | 26.49 | $26.35 | — |
| 2023-08-10 | 26.48 | $26.35 | 900 |
| 2023-08-09 | 26.47 | $26.37 | 5000 |
| 2023-08-08 | 26.44 | $26.30 | 3300 |
| 2023-08-07 | 26.42 | $26.39 | 1530 |
| 2023-08-04 | 26.37 | $26.25 | 722 |
| 2023-08-03 | 26.34 | $26.42 | 8434 |
| 2023-08-02 | 26.25 | $26.27 | 7808 |
| 2023-08-01 | 26.18 | $26.20 | 10000 |
| 2023-07-31 | 26.11 | $26.20 | 100 |
| 2023-07-28 | 26.02 | $26.20 | 3500 |
| 2023-07-27 | 25.91 | $26.19 | 1327 |
| 2023-07-26 | 25.78 | $26.00 | 3210 |
| 2023-07-25 | 25.67 | $26.00 | 10700 |
| 2023-07-24 | 25.54 | $25.35 | 1514 |
| 2023-07-21 | 25.58 | $25.50 | 6808 |
| 2023-07-20 | 25.57 | $25.50 | 1000 |
| 2023-07-19 | 25.57 | $25.40 | 2000 |
| 2023-07-18 | 25.59 | $25.75 | 2310 |
| 2023-07-17 | 25.51 | $25.60 | 7200 |
| 2023-07-14 | 25.45 | $25.16 | 200 |
| 2023-07-13 | 25.52 | $25.40 | — |
| 2023-07-12 | 25.52 | $25.40 | 502 |
| 2023-07-11 | 25.51 | $25.40 | 2547 |
| 2023-07-10 | 25.51 | $25.10 | 1302 |
| 2023-07-07 | 25.59 | $25.50 | — |
| 2023-07-06 | 25.56 | $25.50 | — |
| 2023-07-05 | 25.52 | $25.50 | 5042 |
| 2023-07-03 | 25.47 | $25.50 | — |
| 2023-06-30 | 25.40 | $25.50 | 10300 |
| 2023-06-29 | 25.31 | $25.60 | 7239 |
| 2023-06-28 | 25.17 | $25.10 | 201 |
| 2023-06-27 | 25.15 | $25.10 | 100 |
| 2023-06-26 | 25.13 | $25.00 | 714 |
| 2023-06-23 | 25.13 | $25.15 | — |
| 2023-06-22 | 25.07 | $25.15 | 1935 |
| 2023-06-21 | 25.01 | $24.73 | 200 |
| 2023-06-20 | 25.05 | $24.75 | 4700 |
| 2023-06-16 | 25.10 | $24.82 | 1400 |
| 2023-06-15 | 25.14 | $25.01 | — |
| 2023-06-14 | 25.11 | $25.01 | 1300 |
| 2023-06-13 | 25.08 | $25.25 | 2326 |
| 2023-06-12 | 24.96 | $25.25 | 10000 |
| 2023-06-09 | 24.81 | $25.00 | 2800 |
| 2023-06-08 | 24.71 | $24.90 | — |
| 2023-06-07 | 24.61 | $24.90 | 200 |
| 2023-06-06 | 24.48 | $24.75 | 9200 |
| 2023-06-05 | 24.38 | $24.61 | — |
| 2023-06-02 | 24.30 | $24.61 | 11600 |
| 2023-06-01 | 24.20 | $24.36 | 2135 |
| 2023-05-31 | 24.17 | $24.00 | 3500 |
| 2023-05-30 | 24.24 | $24.00 | 1000 |
| 2023-05-26 | 24.32 | $24.25 | 2100 |
| 2023-05-25 | 24.35 | $24.35 | — |
| 2023-05-24 | 24.35 | $24.35 | 15000 |
| 2023-05-23 | 24.35 | $24.35 | 5500 |
| 2023-05-22 | 24.36 | $24.35 | 3900 |
| 2023-05-19 | 24.36 | $24.35 | 635 |
| 2023-05-18 | 24.37 | $24.50 | — |
| 2023-05-17 | 24.34 | $24.50 | 6624 |
| 2023-05-16 | 24.30 | $24.10 | 2100 |
| 2023-05-15 | 24.38 | $24.10 | 513 |
| 2023-05-12 | 24.48 | $24.25 | 100 |
| 2023-05-11 | 24.55 | $24.35 | 35000 |
| 2023-05-10 | 24.60 | $24.50 | 8700 |
| 2023-05-09 | 24.63 | $24.45 | 6500 |
| 2023-05-08 | 24.67 | $24.62 | 800 |
| 2023-05-05 | 24.67 | $24.45 | 11700 |
| 2023-05-04 | 24.72 | $24.40 | 6200 |
| 2023-05-03 | 24.80 | $24.72 | 2500 |
| 2023-05-02 | 24.79 | $25.05 | 1400 |
| 2023-05-01 | 24.68 | $24.50 | 3603 |
| 2023-04-28 | 24.72 | $24.70 | 14214 |
| 2023-04-27 | 24.70 | $24.60 | 904 |
| 2023-04-26 | 24.71 | $24.60 | 2600 |
| 2023-04-25 | 24.72 | $24.60 | 5010 |
| 2023-04-24 | 24.74 | $24.95 | 624 |
| 2023-04-21 | 24.64 | $25.17 | 2400 |
| 2023-04-20 | 24.46 | $25.00 | 4500 |
| 2023-04-19 | 24.30 | $24.74 | 300 |
| 2023-04-18 | 24.18 | $24.50 | — |
| 2023-04-17 | 24.12 | $24.50 | 100 |
| 2023-04-14 | 24.06 | $24.74 | 915 |
| 2023-04-13 | 23.91 | $24.40 | 508 |
| 2023-04-12 | 23.84 | $24.20 | 1138 |
| 2023-04-11 | 23.83 | $24.15 | 1328 |
| 2023-04-10 | 23.84 | $24.20 | 700 |
| 2023-04-06 | 23.85 | $24.32 | 1224 |
| 2023-04-05 | 23.84 | $24.30 | 2000 |
| 2023-04-04 | 23.84 | $24.20 | 6200 |
| 2023-04-03 | 23.88 | $24.11 | 400 |
| 2023-03-31 | 23.97 | $24.35 | 332 |
| 2023-03-30 | 24.02 | $24.35 | 31827 |
| 2023-03-29 | 24.10 | $24.55 | 600 |
| 2023-03-28 | 24.14 | $25.00 | 1300 |
| 2023-03-27 | 24.07 | $24.55 | — |
| 2023-03-24 | 24.14 | $24.55 | — |
| 2023-03-23 | 24.23 | $24.55 | 600 |
| 2023-03-22 | 24.36 | $24.55 | 800 |
| 2023-03-21 | 24.54 | $24.55 | 9600 |
| 2023-03-20 | 24.77 | $24.55 | 4140 |
| 2023-03-17 | 25.07 | $25.00 | 14700 |
| 2023-03-16 | 25.30 | $25.40 | 2118 |
| 2023-03-15 | 25.47 | $24.88 | 600 |
| 2023-03-14 | 25.86 | $25.25 | 7000 |
| 2023-03-13 | 26.22 | $23.50 | 8500 |
| 2023-03-10 | 27.22 | $25.00 | 10100 |
| 2023-03-09 | 27.96 | $27.85 | — |
| 2023-03-08 | 27.96 | $27.85 | — |
| 2023-03-07 | 27.95 | $27.85 | 100 |
| 2023-03-06 | 27.94 | $27.85 | 200 |
| 2023-03-03 | 27.93 | $27.75 | 3420 |
| 2023-03-02 | 27.93 | $27.80 | — |
| 2023-03-01 | 27.91 | $27.80 | — |
| 2023-02-28 | 27.89 | $27.80 | 210 |
| 2023-02-27 | 27.85 | $27.80 | 8300 |
| 2023-02-24 | 27.80 | $27.60 | — |
| 2023-02-23 | 27.79 | $27.60 | 1100 |
| 2023-02-22 | 27.77 | $27.25 | — |
| 2023-02-21 | 27.86 | $27.25 | 1300 |
| 2023-02-17 | 27.95 | $27.50 | 500 |
| 2023-02-16 | 27.97 | $27.25 | 1200 |
| 2023-02-15 | 28.07 | $27.50 | 1700 |
| 2023-02-14 | 28.10 | $27.30 | 1105 |
| 2023-02-13 | 28.19 | $28.40 | 1000 |
| 2023-02-10 | 27.93 | $28.50 | 400 |
| 2023-02-09 | 27.57 | $27.90 | 1000 |
| 2023-02-08 | 27.31 | $27.75 | 310 |
| 2023-02-07 | 27.03 | $27.51 | 4512 |
| 2023-02-06 | 26.76 | $26.75 | 519 |
| 2023-02-03 | 26.65 | $26.75 | 1600 |
| 2023-02-02 | 26.52 | $26.31 | 2800 |
| 2023-02-01 | 26.50 | $26.85 | 342 |
| 2023-01-31 | 26.29 | $26.00 | 2300 |
| 2023-01-30 | 26.29 | $26.30 | 1612 |
| 2023-01-27 | 26.20 | $26.80 | 2700 |
| 2023-01-26 | 25.92 | $26.74 | 5000 |
| 2023-01-25 | 25.60 | $25.80 | 300 |
| 2023-01-24 | 25.50 | $25.75 | 3740 |
| 2023-01-23 | 25.39 | $25.50 | 600 |
| 2023-01-20 | 25.33 | $25.30 | 3504 |
| 2023-01-19 | 25.32 | $25.45 | — |
| 2023-01-18 | 25.27 | $25.45 | 9700 |
| 2023-01-17 | 25.20 | $25.25 | 4213 |
| 2023-01-13 | 25.17 | $25.25 | 48400 |
| 2023-01-12 | 25.15 | $25.25 | 2131 |
| 2023-01-11 | 25.11 | $25.25 | 52235 |
| 2023-01-10 | 25.07 | $25.08 | 34100 |
| 2023-01-09 | 25.07 | $25.07 | 4200 |
| 2023-01-06 | 25.08 | $25.17 | — |
| 2023-01-05 | 25.05 | $25.17 | — |
| 2023-01-04 | 25.02 | $25.17 | 601 |
| 2023-01-03 | 24.99 | $25.10 | 3424 |
| 2022-12-30 | 24.97 | $25.05 | 4333 |
| 2022-12-29 | 24.96 | $25.05 | — |
| 2022-12-28 | 24.95 | $25.05 | 200 |
| 2022-12-27 | 24.94 | $25.05 | 3700 |
| 2022-12-23 | 24.93 | $25.00 | 210 |
| 2022-12-22 | 24.94 | $25.00 | 200 |
| 2022-12-21 | 24.95 | $25.00 | 800 |
| 2022-12-20 | 24.96 | $24.95 | 1100 |
| 2022-12-19 | 24.99 | $24.95 | 425 |
| 2022-12-16 | 25.02 | $24.99 | 11500 |
| 2022-12-15 | 25.06 | $24.95 | 4334 |
| 2022-12-14 | 25.11 | $25.07 | 7800 |
| 2022-12-13 | 25.14 | $25.08 | 842 |
| 2022-12-12 | 25.16 | $25.06 | 12734 |
| 2022-12-09 | 25.21 | $25.05 | 1100 |
| 2022-12-08 | 25.26 | $25.17 | — |
| 2022-12-07 | 25.28 | $25.17 | — |
| 2022-12-06 | 25.31 | $25.17 | — |
| 2022-12-05 | 25.35 | $25.17 | 1140 |
| 2022-12-02 | 25.39 | $25.12 | 500 |
| 2022-12-01 | 25.45 | $25.18 | 1810 |
| 2022-11-30 | 25.50 | $25.24 | 100 |
| 2022-11-29 | 25.54 | $25.25 | — |
| 2022-11-28 | 25.58 | $25.25 | 205 |
| 2022-11-25 | 25.62 | $25.50 | — |
| 2022-11-23 | 25.59 | $25.50 | 100 |
| 2022-11-22 | 25.55 | $25.50 | — |
| 2022-11-21 | 25.49 | $25.50 | 300 |
| 2022-11-18 | 25.42 | $25.50 | 600 |
| 2022-11-17 | 25.32 | $25.25 | 1225 |
| 2022-11-16 | 25.28 | $25.11 | — |
| 2022-11-15 | 25.26 | $25.11 | 2500 |
| 2022-11-14 | 25.23 | $25.10 | 611 |
| 2022-11-11 | 25.20 | $25.10 | 100 |
| 2022-11-10 | 25.15 | $25.10 | 500 |
| 2022-11-09 | 25.09 | $24.88 | 100 |
| 2022-11-08 | 25.08 | $24.88 | 100 |
| 2022-11-07 | 25.05 | $24.88 | 100 |
| 2022-11-04 | 25.02 | $24.88 | 100 |
| 2022-11-03 | 24.97 | $24.88 | 100 |
| 2022-11-02 | 24.91 | $25.04 | 1000 |
| 2022-11-01 | 24.77 | $24.75 | 500 |
| 2022-10-31 | 24.70 | $24.55 | 1900 |
| 2022-10-28 | 24.66 | $24.84 | 209 |
| 2022-10-27 | 24.52 | $24.40 | 8900 |
| 2022-10-26 | 24.48 | $24.40 | 1600 |
| 2022-10-25 | 24.43 | $24.95 | 7900 |
| 2022-10-24 | 24.18 | $25.00 | 9600 |
| 2022-10-21 | 23.87 | $24.75 | 14319 |
| 2022-10-20 | 23.57 | $24.60 | 11400 |
| 2022-10-19 | 23.25 | $24.00 | 5520 |
| 2022-10-18 | 23.05 | $23.65 | 2500 |
| 2022-10-17 | 22.93 | $23.02 | 400 |
| 2022-10-14 | 22.98 | $23.50 | 100 |
| 2022-10-13 | 22.90 | $23.50 | 2000 |
| 2022-10-12 | 22.81 | $23.02 | 100 |
| 2022-10-11 | 22.86 | $23.02 | 2902 |
| 2022-10-10 | 22.93 | $23.12 | 407 |
| 2022-10-07 | 22.99 | $23.12 | 200 |
| 2022-10-06 | 23.07 | $23.12 | 4021 |
| 2022-10-05 | 23.18 | $23.12 | 800 |
| 2022-10-04 | 23.32 | $23.12 | 348 |
| 2022-10-03 | 23.49 | $23.50 | — |
| 2022-09-30 | 23.60 | $23.50 | — |
| 2022-09-29 | 23.73 | $23.50 | 10240 |
| 2022-09-28 | 23.89 | $23.65 | 600 |
| 2022-09-27 | 24.05 | $23.51 | 1932 |
| 2022-09-26 | 24.28 | $24.00 | 5015 |
| 2022-09-23 | 24.42 | $24.55 | 68800 |
| 2022-09-22 | 24.42 | $24.50 | 934 |
| 2022-09-21 | 24.43 | $24.50 | 500 |
| 2022-09-20 | 24.44 | $24.50 | 11200 |
| 2022-09-19 | 24.46 | $24.50 | 600 |
| 2022-09-16 | 24.49 | $24.50 | 2022 |
| 2022-09-15 | 24.52 | $24.50 | — |
| 2022-09-14 | 24.55 | $24.50 | — |
| 2022-09-13 | 24.60 | $24.50 | 400 |
| 2022-09-12 | 24.65 | $24.51 | — |
| 2022-09-09 | 24.72 | $24.51 | 700 |
| 2022-09-08 | 24.79 | $24.56 | 12900 |
| 2022-09-07 | 24.87 | $24.60 | 1412 |
| 2022-09-06 | 24.94 | $24.76 | — |
| 2022-09-02 | 24.98 | $24.76 | — |
| 2022-09-01 | 25.02 | $24.76 | — |
| 2022-08-31 | 25.06 | $24.76 | 700 |
| 2022-08-30 | 25.11 | $24.81 | 1200 |
| 2022-08-29 | 25.15 | $24.88 | — |
| 2022-08-26 | 25.17 | $24.88 | 404 |
| 2022-08-25 | 25.18 | $24.87 | 23521 |
| 2022-08-24 | 25.19 | $24.84 | 7135 |
| 2022-08-23 | 25.20 | $24.84 | 2100 |
| 2022-08-22 | 25.21 | $24.84 | 4646 |
| 2022-08-19 | 25.21 | $24.84 | 9700 |
| 2022-08-18 | 25.19 | $24.83 | 7100 |
| 2022-08-17 | 25.16 | $24.75 | 2140 |
| 2022-08-16 | 25.14 | $24.76 | 5300 |
| 2022-08-15 | 25.11 | $24.60 | 2340 |
| 2022-08-12 | 25.09 | $24.90 | 15047 |
| 2022-08-11 | 24.97 | $24.50 | 8000 |
| 2022-08-10 | 24.94 | $24.70 | — |
| 2022-08-09 | 24.81 | $24.70 | 100 |
| 2022-08-08 | 24.65 | $24.35 | 2100 |
| 2022-08-05 | 24.54 | $24.35 | 14100 |
| 2022-08-04 | 24.40 | $24.00 | 2200 |
| 2022-08-03 | 24.33 | $24.05 | 203 |
| 2022-08-02 | 24.20 | $24.10 | 1104 |
| 2022-08-01 | 24.02 | $24.00 | 7700 |
| 2022-07-29 | 23.82 | $24.49 | 4900 |
| 2022-07-28 | 23.41 | $24.05 | 4630 |
| 2022-07-27 | 23.03 | $23.65 | 100 |
| 2022-07-26 | 22.69 | $23.60 | 1601 |
| 2022-07-25 | 22.28 | $23.10 | 1448 |
| 2022-07-22 | 21.94 | $22.90 | 3700 |
| 2022-07-21 | 21.58 | $22.05 | 9400 |
| 2022-07-20 | 21.41 | $21.40 | — |
| 2022-07-19 | 21.41 | $21.40 | 5745 |
| 2022-07-18 | 21.41 | $21.50 | 125 |
| 2022-07-15 | 21.38 | $21.60 | 2000 |
| 2022-07-14 | 21.31 | $21.25 | 900 |
| 2022-07-13 | 21.35 | $21.35 | 1700 |
| 2022-07-12 | 21.36 | $21.35 | 1740 |
| 2022-07-11 | 21.37 | $21.35 | 1100 |
| 2022-07-08 | 21.39 | $21.35 | 1410 |
| 2022-07-07 | 21.41 | $21.35 | 812 |
| 2022-07-06 | 21.44 | $21.40 | 1012 |
| 2022-07-05 | 21.46 | $21.45 | — |
| 2022-07-01 | 21.48 | $21.45 | — |
| 2022-06-30 | 21.50 | $21.45 | — |
| 2022-06-29 | 21.52 | $21.45 | — |
| 2022-06-28 | 21.55 | $21.45 | 1600 |
| 2022-06-27 | 21.60 | $21.65 | 1000 |
| 2022-06-24 | 21.59 | $21.65 | 1000 |
| 2022-06-23 | 21.58 | $21.50 | 600 |
| 2022-06-22 | 21.61 | $21.60 | 700 |
| 2022-06-21 | 21.63 | $21.50 | 500 |
| 2022-06-17 | 21.68 | $21.85 | 100 |
| 2022-06-16 | 21.64 | $21.55 | 400 |
| 2022-06-15 | 21.68 | $21.65 | — |
| 2022-06-14 | 21.71 | $21.65 | 700 |
| 2022-06-13 | 21.74 | $21.55 | 2028 |
| 2022-06-10 | 21.82 | $21.76 | 700 |
| 2022-06-09 | 21.84 | $21.76 | — |
| 2022-06-08 | 21.88 | $21.76 | 400 |
| 2022-06-07 | 21.92 | $21.76 | 1100 |
| 2022-06-06 | 21.98 | $21.76 | 440 |
| 2022-06-03 | 22.05 | $22.75 | — |
| 2022-06-02 | 21.83 | $22.75 | 3100 |
| 2022-06-01 | 21.57 | $21.75 | 500 |
| 2022-05-31 | 21.56 | $21.75 | 8138 |
| 2022-05-27 | 21.57 | $22.00 | — |
| 2022-05-26 | 21.50 | $22.00 | 600 |
| 2022-05-25 | 21.42 | $21.75 | — |
| 2022-05-24 | 21.42 | $21.75 | 3500 |
| 2022-05-23 | 21.42 | $21.85 | — |
| 2022-05-20 | 21.41 | $21.85 | 600 |
| 2022-05-19 | 21.40 | $21.50 | — |
| 2022-05-18 | 21.51 | $21.50 | 2300 |
| 2022-05-17 | 21.65 | $21.60 | 3430 |
| 2022-05-16 | 21.81 | $21.80 | 500 |
| 2022-05-13 | 21.95 | $21.80 | 1100 |
| 2022-05-12 | 22.13 | $22.00 | 1600 |
| 2022-05-11 | 22.30 | $22.22 | 100 |
| 2022-05-10 | 22.45 | $22.22 | 8500 |
| 2022-05-09 | 22.63 | $22.22 | 10800 |
| 2022-05-06 | 22.86 | $23.25 | 100 |
| 2022-05-05 | 22.83 | $23.25 | 17915 |
| 2022-05-04 | 22.79 | $23.25 | 1300 |
| 2022-05-03 | 22.76 | $23.05 | 8300 |
| 2022-05-02 | 22.79 | $22.80 | 3800 |
| 2022-04-29 | 22.91 | $23.10 | 800 |
| 2022-04-28 | 22.98 | $22.96 | 20826 |
| 2022-04-27 | 23.12 | $22.94 | 9300 |
| 2022-04-26 | 23.30 | $23.30 | 100 |
| 2022-04-25 | 23.41 | $23.30 | 7300 |
| 2022-04-22 | 23.56 | $23.85 | 306 |
| 2022-04-21 | 23.57 | $23.85 | 2000 |
| 2022-04-20 | 23.60 | $23.85 | 1000 |
| 2022-04-19 | 23.63 | $23.85 | 900 |
| 2022-04-18 | 23.69 | $23.95 | 934 |
| 2022-04-14 | 23.73 | $23.71 | 300 |
| 2022-04-13 | 23.86 | $23.86 | 100 |
| 2022-04-12 | 23.98 | $23.86 | 2300 |
| 2022-04-11 | 24.14 | $23.75 | 1200 |
| 2022-04-08 | 24.37 | $23.80 | 100 |
| 2022-04-07 | 24.65 | $24.00 | 900 |
| 2022-04-06 | 24.92 | $24.20 | 1400 |
| 2022-04-05 | 25.19 | $24.65 | 200 |
| 2022-04-04 | 25.38 | $24.85 | 100 |
| 2022-04-01 | 25.54 | $24.85 | 600 |
| 2022-03-31 | 25.74 | $25.00 | 734 |
| 2022-03-30 | 25.92 | $25.25 | 100 |
| 2022-03-29 | 26.06 | $25.25 | 2600 |
| 2022-03-28 | 26.23 | $26.00 | 700 |
| 2022-03-25 | 26.18 | $26.06 | 200 |
| 2022-03-24 | 26.10 | $26.05 | 820 |
| 2022-03-23 | 25.99 | $26.19 | 833 |
| 2022-03-22 | 25.81 | $26.20 | 3321 |
| 2022-03-21 | 25.57 | $26.05 | 1110 |
| 2022-03-18 | 25.33 | $26.25 | 18214 |
| 2022-03-17 | 24.95 | $26.44 | 200 |
| 2022-03-16 | 24.44 | $24.28 | 400 |
| 2022-03-15 | 24.49 | $24.25 | 150 |
| 2022-03-14 | 24.57 | $24.25 | 2400 |
| 2022-03-11 | 24.66 | $24.25 | 16874 |
| 2022-03-10 | 24.77 | $24.24 | 6246 |
| 2022-03-09 | 24.90 | $24.02 | 22000 |
| 2022-03-08 | 25.12 | $24.75 | 800 |
| 2022-03-07 | 25.16 | $24.88 | 610 |
| 2022-03-04 | 25.16 | $25.13 | 2620 |
| 2022-03-03 | 25.07 | $25.28 | 3654 |
| 2022-03-02 | 24.91 | $24.82 | 200 |
| 2022-03-01 | 24.85 | $24.82 | 1600 |
| 2022-02-28 | 24.77 | $24.87 | 200 |
| 2022-02-25 | 24.65 | $24.51 | 688 |
| 2022-02-24 | 24.62 | $24.87 | 400 |
| 2022-02-23 | 24.46 | $24.60 | 2800 |
| 2022-02-22 | 24.35 | $24.42 | 2600 |
| 2022-02-18 | 24.26 | $24.50 | 600 |
| 2022-02-17 | 24.13 | $24.50 | 600 |
| 2022-02-16 | 23.96 | $24.25 | 1800 |
| 2022-02-15 | 23.84 | $24.00 | 5600 |
| 2022-02-14 | 23.76 | $23.80 | 1200 |
| 2022-02-11 | 23.73 | $23.77 | 2500 |
| 2022-02-10 | 23.71 | $23.78 | 4600 |
| 2022-02-09 | 23.67 | $23.68 | 5400 |
| 2022-02-08 | 23.66 | $23.68 | 680 |
| 2022-02-07 | 23.65 | $23.68 | 9044 |
| 2022-02-04 | 23.63 | $23.60 | 3450 |
| 2022-02-03 | 23.64 | $23.61 | 2000 |
| 2022-02-02 | 23.64 | $23.70 | 8014 |
| 2022-02-01 | 23.62 | $23.65 | 640 |
| 2022-01-31 | 23.61 | $23.70 | 2630 |
| 2022-01-28 | 23.58 | $23.61 | 1600 |
| 2022-01-27 | 23.57 | $23.60 | 1200 |
| 2022-01-26 | 23.57 | $23.60 | 1800 |
| 2022-01-25 | 23.56 | $23.60 | 4400 |
| 2022-01-24 | 23.56 | $23.51 | 4068 |
| 2022-01-21 | 23.59 | $23.63 | 4004 |
| 2022-01-20 | 23.59 | $23.63 | 280 |
| 2022-01-19 | 23.59 | $23.63 | 1816 |
| 2022-01-18 | 23.59 | $23.63 | 420 |
| 2022-01-14 | 23.59 | $23.69 | 800 |
| 2022-01-13 | 23.58 | $23.70 | — |
| 2022-01-12 | 23.56 | $23.70 | 660 |
| 2022-01-11 | 23.54 | $23.71 | 6800 |
| 2022-01-10 | 23.51 | $23.76 | 1418 |
| 2022-01-07 | 23.47 | $23.68 | 2450 |
| 2022-01-06 | 23.45 | $23.58 | 226 |
| 2022-01-05 | 23.45 | $23.63 | 400 |
| 2022-01-04 | 23.45 | $23.63 | 7054 |
| 2022-01-03 | 23.45 | $23.63 | 1806 |
| 2021-12-31 | 23.46 | $23.52 | — |
| 2021-12-30 | 23.51 | $23.53 | 1020 |
| 2021-12-29 | 23.57 | $23.66 | 422 |
| 2021-12-28 | 23.61 | $23.65 | 2290 |
| 2021-12-27 | 23.67 | $23.75 | 400 |
| 2021-12-23 | 23.71 | $23.88 | 7094 |
| 2021-12-22 | 23.72 | $23.78 | 1200 |
| 2021-12-21 | 23.77 | $23.80 | 880 |
| 2021-12-20 | 23.84 | $23.78 | 2000 |
| 2021-12-17 | 23.92 | $24.08 | — |
| 2021-12-16 | 23.94 | $24.08 | 4844 |
| 2021-12-15 | 23.97 | $23.95 | — |
| 2021-12-14 | 24.04 | $23.95 | 470 |
| 2021-12-13 | 24.14 | $24.05 | 2600 |
| 2021-12-10 | 24.24 | $24.35 | — |
| 2021-12-09 | 24.26 | $24.35 | 830 |
| 2021-12-08 | 24.29 | $24.30 | — |
| 2021-12-07 | 24.34 | $24.30 | — |
| 2021-12-06 | 24.41 | $24.30 | — |
| 2021-12-03 | 24.50 | $24.75 | 1000 |
| 2021-12-02 | 24.47 | $24.30 | — |
| 2021-12-01 | 24.58 | $24.30 | 8808 |
| 2021-11-30 | 24.71 | $24.68 | 220 |
| 2021-11-29 | 24.75 | $24.65 | 400 |
| 2021-11-26 | 24.81 | $24.88 | — |
| 2021-11-24 | 24.82 | $24.88 | — |
| 2021-11-23 | 24.82 | $24.88 | 880 |
| 2021-11-22 | 24.83 | $24.60 | 3422 |
| 2021-11-19 | 24.92 | $24.83 | 4600 |
| 2021-11-18 | 24.97 | $24.83 | — |
| 2021-11-17 | 25.02 | $24.83 | — |
| 2021-11-16 | 25.08 | $24.83 | 1600 |
| 2021-11-15 | 25.16 | $24.88 | — |
| 2021-11-12 | 25.23 | $24.88 | 3410 |
| 2021-11-11 | 25.32 | $24.83 | 468 |
| 2021-11-10 | 25.44 | $24.83 | — |
| 2021-11-09 | 25.58 | $24.83 | 12800 |
| 2021-11-08 | 25.74 | $25.15 | 2200 |
| 2021-11-05 | 25.82 | $25.08 | 2000 |
| 2021-11-04 | 25.94 | $25.05 | 12800 |
| 2021-11-03 | 26.09 | $26.00 | 600 |
| 2021-11-02 | 25.95 | $25.63 | 1208 |
| 2021-11-01 | 25.89 | $25.79 | 2600 |
| 2021-10-29 | 25.75 | $25.98 | 602 |
| 2021-10-28 | 25.51 | $25.98 | 11800 |
| 2021-10-27 | 25.20 | $25.00 | 10452 |
| 2021-10-26 | 25.13 | $25.13 | 1644 |
| 2021-10-25 | 24.99 | $25.00 | 5448 |
| 2021-10-22 | 24.86 | $25.00 | 2640 |
| 2021-10-21 | 24.68 | $24.95 | 6380 |
| 2021-10-20 | 24.48 | $24.74 | 9460 |
| 2021-10-19 | 24.29 | $24.33 | 660 |
| 2021-10-18 | 24.18 | $24.45 | 2420 |
| 2021-10-15 | 24.00 | $24.13 | 6600 |
| 2021-10-14 | 23.89 | $24.25 | 9460 |
| 2021-10-13 | 23.70 | $24.13 | 1320 |
| 2021-10-12 | 23.52 | $24.13 | 2200 |
| 2021-10-11 | 23.28 | $24.25 | 2640 |
| 2021-10-08 | 22.96 | $24.13 | 1100 |
| 2021-10-07 | 22.61 | $21.84 | — |
| 2021-10-06 | 22.92 | $24.03 | 2640 |
| 2021-10-05 | 22.59 | $24.25 | 1100 |
| 2021-10-04 | 22.14 | $21.64 | — |
| 2021-10-01 | 22.42 | $21.64 | — |
| 2021-09-30 | 22.76 | $21.64 | — |
| 2021-09-29 | 23.19 | $21.64 | — |
| 2021-09-28 | 23.71 | $23.81 | 440 |
| 2021-09-27 | 23.66 | $23.78 | 7260 |
| 2021-09-24 | 23.61 | $23.90 | 4400 |
| 2021-09-23 | 23.51 | $23.90 | 220 |
| 2021-09-22 | 23.39 | $23.90 | 7920 |
| 2021-09-21 | 23.24 | $21.79 | — |
| 2021-09-20 | 23.73 | $23.96 | 440 |
| 2021-09-17 | 23.63 | $23.93 | 2420 |
| 2021-09-16 | 23.53 | $23.93 | 880 |
| 2021-09-15 | 23.41 | $23.90 | 1100 |
| 2021-09-14 | 23.27 | $23.83 | 6600 |
| 2021-09-13 | 23.12 | $24.10 | 220 |
| 2021-09-10 | 22.86 | $24.10 | 3960 |
| 2021-09-09 | 22.56 | $21.91 | — |
| 2021-09-08 | 22.88 | $21.91 | — |
| 2021-09-07 | 23.28 | $21.91 | — |
| 2021-09-03 | 23.77 | $21.91 | 220 |
| 2021-09-02 | 24.38 | $24.10 | 440 |
| 2021-09-01 | 24.42 | $24.48 | 2640 |
| 2021-08-31 | 24.34 | $24.08 | 9680 |
| 2021-08-30 | 24.37 | $24.40 | 4840 |
| 2021-08-27 | 24.30 | $24.40 | 3960 |
| 2021-08-26 | 24.21 | $24.40 | 3080 |
| 2021-08-25 | 24.10 | $24.40 | 2420 |
| 2021-08-24 | 23.97 | $24.60 | 880 |
| 2021-08-23 | 23.74 | $24.50 | 1540 |
| 2021-08-20 | 23.50 | $24.50 | 1760 |
| 2021-08-19 | 23.20 | $24.40 | 1540 |
| 2021-08-18 | 22.88 | $22.36 | — |
| 2021-08-17 | 23.13 | $24.60 | 440 |
| 2021-08-16 | 22.74 | $22.18 | — |
| 2021-08-13 | 23.04 | $22.18 | — |
| 2021-08-12 | 23.41 | $22.18 | — |
| 2021-08-11 | 23.86 | $24.40 | 1540 |
| 2021-08-10 | 23.71 | $24.45 | 3740 |
| 2021-08-09 | 23.52 | $22.16 | — |
| 2021-08-06 | 24.02 | $24.38 | 4840 |
| 2021-08-05 | 23.92 | $22.16 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
36.37
2025-06-16
Close Price
$38.95
Vol: 8463
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.71
Average
54.26
Maximum
91.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-16 | 36.37 | $38.95 | 8463 |
| 2025-06-13 | 39.57 | $39.23 | — |
| 2025-06-12 | 39.57 | $39.23 | 2995 |
| 2025-06-11 | 39.05 | $39.20 | 10156 |
| 2025-06-10 | 37.53 | $39.11 | 6659 |
| 2025-06-09 | 37.36 | $39.10 | 3643 |
| 2025-06-06 | 38.73 | $39.24 | 479 |
| 2025-06-05 | 42.52 | $39.60 | 4377 |
| 2025-06-04 | 44.24 | $39.75 | 5804 |
| 2025-06-03 | 53.06 | $40.40 | 1362 |
| 2025-06-02 | 54.49 | $40.49 | 3575 |
| 2025-05-30 | 54.64 | $40.50 | 1477 |
| 2025-05-29 | 54.64 | $40.50 | 1200 |
| 2025-05-28 | 54.64 | $40.50 | — |
| 2025-05-27 | 54.64 | $40.50 | 5068 |
| 2025-05-23 | 60.24 | $40.90 | 775 |
| 2025-05-22 | 60.24 | $40.90 | 5010 |
| 2025-05-21 | 60.24 | $40.90 | 1340 |
| 2025-05-20 | 68.34 | $41.44 | 598 |
| 2025-05-19 | 68.34 | $41.44 | 2946 |
| 2025-05-16 | 66.92 | $41.25 | 5132 |
| 2025-05-15 | 66.92 | $41.25 | 1100 |
| 2025-05-14 | 69.88 | $41.45 | 6040 |
| 2025-05-13 | 69.88 | $41.45 | 4814 |
| 2025-05-12 | 70.59 | $41.50 | 7090 |
| 2025-05-09 | 60.84 | $40.20 | — |
| 2025-05-08 | 60.84 | $40.20 | 429 |
| 2025-05-07 | 56.31 | $39.75 | 13299 |
| 2025-05-06 | 53.47 | $39.50 | 1 |
| 2025-05-05 | 53.47 | $39.50 | 1102 |
| 2025-05-02 | 47.71 | $39.03 | 2502 |
| 2025-05-01 | 51.17 | $39.30 | 8518 |
| 2025-04-30 | 47.12 | $39.00 | 3600 |
| 2025-04-29 | 49.73 | $39.20 | 13323 |
| 2025-04-28 | 50.94 | $39.29 | 11400 |
| 2025-04-25 | 47.01 | $39.00 | 7700 |
| 2025-04-24 | 35.07 | $38.30 | 6330 |
| 2025-04-23 | 36.17 | $38.40 | 5319 |
| 2025-04-22 | 36.17 | $38.40 | 5400 |
| 2025-04-21 | 37.23 | $38.50 | 2726 |
| 2025-04-17 | 38.41 | $38.61 | 4436 |
| 2025-04-16 | 38.52 | $38.62 | — |
| 2025-04-15 | 38.52 | $38.62 | 7300 |
| 2025-04-14 | 35.66 | $38.44 | 3400 |
| 2025-04-11 | 37.79 | $38.67 | — |
| 2025-04-10 | 37.79 | $38.67 | — |
| 2025-04-09 | 37.79 | $38.67 | 3400 |
| 2025-04-08 | 32.69 | $38.33 | 13900 |
| 2025-04-07 | 18.71 | $37.58 | 9000 |
| 2025-04-04 | 24.51 | $38.48 | 19300 |
| 2025-04-03 | 24.68 | $38.50 | 26946 |
| 2025-04-02 | 32.11 | $39.24 | — |
| 2025-04-01 | 32.11 | $39.24 | 6400 |
| 2025-03-31 | 33.99 | $39.39 | 7711 |
| 2025-03-28 | 35.42 | $39.50 | 120 |
| 2025-03-27 | 38.22 | $39.70 | 5805 |
| 2025-03-26 | 39.71 | $39.80 | 4100 |
| 2025-03-25 | 39.71 | $39.80 | 3519 |
| 2025-03-24 | 36.59 | $39.66 | — |
| 2025-03-21 | 36.59 | $39.66 | 3600 |
| 2025-03-20 | 37.46 | $39.73 | 8800 |
| 2025-03-19 | 41.06 | $40.00 | 200 |
| 2025-03-18 | 37.47 | $39.83 | 1239 |
| 2025-03-17 | 36.61 | $39.79 | 2511 |
| 2025-03-14 | 36.73 | $39.80 | 7810 |
| 2025-03-13 | 39.18 | $40.00 | 18800 |
| 2025-03-12 | 46.56 | $40.50 | 7500 |
| 2025-03-11 | 46.56 | $40.50 | 13400 |
| 2025-03-10 | 37.41 | $40.07 | 15500 |
| 2025-03-07 | 46.35 | $40.58 | 11000 |
| 2025-03-06 | 50.15 | $40.75 | 11200 |
| 2025-03-05 | 53.85 | $40.90 | 4800 |
| 2025-03-04 | 57.90 | $41.05 | 16600 |
| 2025-03-03 | 56.87 | $41.00 | 19500 |
| 2025-02-28 | 63.34 | $41.22 | 538 |
| 2025-02-27 | 63.97 | $41.24 | — |
| 2025-02-26 | 63.97 | $41.24 | 602 |
| 2025-02-25 | 63.97 | $41.24 | 17146 |
| 2025-02-24 | 64.24 | $41.25 | 12849 |
| 2025-02-21 | 49.48 | $40.53 | 4635 |
| 2025-02-20 | 38.01 | $40.19 | 12600 |
| 2025-02-19 | 41.14 | $40.31 | — |
| 2025-02-18 | 41.14 | $40.31 | 405 |
| 2025-02-14 | 40.77 | $40.30 | 3519 |
| 2025-02-13 | 41.76 | $40.34 | — |
| 2025-02-12 | 41.76 | $40.34 | 13329 |
| 2025-02-11 | 41.99 | $40.35 | 15735 |
| 2025-02-10 | 41.99 | $40.35 | 2400 |
| 2025-02-07 | 41.99 | $40.35 | 27435 |
| 2025-02-06 | 41.99 | $40.35 | 2500 |
| 2025-02-05 | 41.47 | $40.33 | 3000 |
| 2025-02-04 | 42.38 | $40.38 | 5924 |
| 2025-02-03 | 42.38 | $40.38 | 5300 |
| 2025-01-31 | 48.33 | $40.69 | 4200 |
| 2025-01-30 | 47.42 | $40.65 | 6200 |
| 2025-01-29 | 48.43 | $40.70 | 49606 |
| 2025-01-28 | 48.43 | $40.70 | 19736 |
| 2025-01-27 | 31.33 | $40.05 | 3100 |
| 2025-01-24 | 29.63 | $40.00 | 6600 |
| 2025-01-23 | 26.14 | $39.90 | 11334 |
| 2025-01-22 | 35.04 | $40.44 | 15138 |
| 2025-01-21 | 35.04 | $40.44 | 13843 |
| 2025-01-17 | 35.86 | $40.48 | 3818 |
| 2025-01-16 | 36.26 | $40.50 | 4000 |
| 2025-01-15 | 34.16 | $40.44 | 4600 |
| 2025-01-14 | 35.08 | $40.49 | — |
| 2025-01-13 | 35.08 | $40.49 | 604 |
| 2025-01-10 | 35.08 | $40.49 | 6300 |
| 2025-01-08 | 42.96 | $40.89 | — |
| 2025-01-07 | 42.96 | $40.89 | 3748 |
| 2025-01-06 | 45.50 | $41.00 | 21046 |
| 2025-01-03 | 60.69 | $41.49 | 2100 |
| 2025-01-02 | 64.44 | $41.58 | 5100 |
| 2024-12-31 | 67.52 | $41.65 | 5524 |
| 2024-12-30 | 69.79 | $41.70 | — |
| 2024-12-27 | 69.79 | $41.70 | 200 |
| 2024-12-26 | 69.79 | $41.70 | — |
| 2024-12-24 | 69.79 | $41.70 | 400 |
| 2024-12-23 | 70.56 | $41.72 | — |
| 2024-12-20 | 70.56 | $41.72 | — |
| 2024-12-19 | 70.56 | $41.72 | 100 |
| 2024-12-18 | 70.56 | $41.72 | — |
| 2024-12-17 | 70.56 | $41.72 | 15609 |
| 2024-12-16 | 70.56 | $41.72 | 13800 |
| 2024-12-13 | 72.93 | $41.80 | 1400 |
| 2024-12-12 | 71.81 | $41.70 | 202 |
| 2024-12-11 | 69.26 | $41.49 | 7400 |
| 2024-12-10 | 75.43 | $41.69 | 5305 |
| 2024-12-09 | 75.43 | $41.69 | 4000 |
| 2024-12-06 | 80.27 | $41.84 | — |
| 2024-12-05 | 80.27 | $41.84 | 3400 |
| 2024-12-04 | 80.27 | $41.84 | 16100 |
| 2024-12-03 | 77.92 | $41.55 | 500 |
| 2024-12-02 | 77.92 | $41.55 | 400 |
| 2024-11-29 | 77.51 | $41.50 | 7829 |
| 2024-11-27 | 78.92 | $41.55 | 402 |
| 2024-11-26 | 78.70 | $41.52 | 300 |
| 2024-11-25 | 77.42 | $41.35 | 3100 |
| 2024-11-22 | 80.11 | $41.45 | 6342 |
| 2024-11-21 | 81.45 | $41.50 | 2900 |
| 2024-11-20 | 81.45 | $41.50 | 4700 |
| 2024-11-19 | 81.39 | $41.49 | — |
| 2024-11-18 | 81.39 | $41.49 | 1500 |
| 2024-11-15 | 78.51 | $41.00 | 400 |
| 2024-11-14 | 78.51 | $41.00 | 3438 |
| 2024-11-13 | 78.51 | $41.00 | 902 |
| 2024-11-12 | 76.95 | $40.75 | 48822 |
| 2024-11-11 | 70.40 | $39.95 | 35600 |
| 2024-11-08 | 70.88 | $39.97 | 120 |
| 2024-11-07 | 71.34 | $39.99 | 700 |
| 2024-11-06 | 69.66 | $39.81 | 125500 |
| 2024-11-05 | 42.95 | $38.30 | 5300 |
| 2024-11-04 | 41.32 | $38.25 | 3635 |
| 2024-11-01 | 41.32 | $38.25 | 800 |
| 2024-10-31 | 41.32 | $38.25 | 900 |
| 2024-10-30 | 41.32 | $38.25 | — |
| 2024-10-29 | 41.32 | $38.25 | 5024 |
| 2024-10-28 | 41.32 | $38.25 | 3149 |
| 2024-10-25 | 41.32 | $38.25 | 7249 |
| 2024-10-24 | 43.04 | $38.35 | 5010 |
| 2024-10-23 | 43.90 | $38.40 | 22534 |
| 2024-10-22 | 43.90 | $38.40 | 6600 |
| 2024-10-21 | 49.25 | $38.70 | 11600 |
| 2024-10-18 | 52.93 | $38.88 | 4100 |
| 2024-10-17 | 52.93 | $38.88 | 400 |
| 2024-10-16 | 47.85 | $38.62 | 86028 |
| 2024-10-15 | 49.61 | $38.71 | 7840 |
| 2024-10-14 | 31.18 | $38.02 | 7700 |
| 2024-10-11 | 35.47 | $38.26 | 800 |
| 2024-10-10 | 35.11 | $38.25 | 7730 |
| 2024-10-09 | 39.88 | $38.48 | 8200 |
| 2024-10-08 | 41.04 | $38.53 | 3200 |
| 2024-10-07 | 48.17 | $38.80 | 12500 |
| 2024-10-04 | 54.13 | $38.98 | 9200 |
| 2024-10-03 | 54.13 | $38.98 | 17813 |
| 2024-10-02 | 54.81 | $39.00 | — |
| 2024-10-01 | 54.81 | $39.00 | 100 |
| 2024-09-30 | 54.81 | $39.00 | 16400 |
| 2024-09-27 | 54.81 | $39.00 | 10300 |
| 2024-09-26 | 61.05 | $39.20 | 100 |
| 2024-09-25 | 60.41 | $39.17 | 207 |
| 2024-09-24 | 60.41 | $39.17 | 3516 |
| 2024-09-23 | 60.71 | $39.18 | 517 |
| 2024-09-20 | 57.70 | $39.03 | — |
| 2024-09-19 | 57.70 | $39.03 | 2746 |
| 2024-09-18 | 61.08 | $39.15 | 2132 |
| 2024-09-17 | 60.16 | $39.10 | 1600 |
| 2024-09-16 | 58.28 | $39.00 | 6004 |
| 2024-09-13 | 58.28 | $39.00 | 2400 |
| 2024-09-12 | 58.28 | $39.00 | — |
| 2024-09-11 | 58.28 | $39.00 | 8700 |
| 2024-09-10 | 58.50 | $39.01 | 400 |
| 2024-09-09 | 58.50 | $39.01 | 809 |
| 2024-09-06 | 58.36 | $39.00 | 31700 |
| 2024-09-05 | 64.33 | $39.28 | 4800 |
| 2024-09-04 | 64.21 | $39.27 | 1000 |
| 2024-09-03 | 64.09 | $39.26 | 6100 |
| 2024-08-30 | 67.05 | $39.40 | 3023 |
| 2024-08-29 | 69.00 | $39.49 | 600 |
| 2024-08-28 | 74.99 | $39.75 | — |
| 2024-08-27 | 74.99 | $39.75 | — |
| 2024-08-26 | 74.99 | $39.75 | 1500 |
| 2024-08-23 | 74.10 | $39.63 | 4300 |
| 2024-08-22 | 73.80 | $39.59 | — |
| 2024-08-21 | 73.80 | $39.59 | 3000 |
| 2024-08-20 | 73.53 | $39.55 | 820 |
| 2024-08-19 | 73.47 | $39.54 | — |
| 2024-08-16 | 73.47 | $39.54 | 5505 |
| 2024-08-15 | 73.35 | $39.52 | 300 |
| 2024-08-14 | 73.82 | $39.55 | 6936 |
| 2024-08-13 | 70.52 | $39.00 | 5600 |
| 2024-08-12 | 78.94 | $39.49 | — |
| 2024-08-09 | 78.94 | $39.49 | 2500 |
| 2024-08-08 | 78.94 | $39.49 | 1403 |
| 2024-08-07 | 78.94 | $39.49 | 21849 |
| 2024-08-06 | 87.82 | $40.00 | 3300 |
| 2024-08-05 | 87.82 | $40.00 | 200 |
| 2024-08-02 | 87.18 | $39.75 | 2340 |
| 2024-08-01 | 86.51 | $39.50 | 340 |
| 2024-07-31 | 84.03 | $38.72 | 900 |
| 2024-07-30 | 83.66 | $38.62 | 5813 |
| 2024-07-29 | 83.23 | $38.50 | 700 |
| 2024-07-26 | 83.76 | $38.53 | 1400 |
| 2024-07-25 | 83.73 | $38.52 | 16500 |
| 2024-07-24 | 83.69 | $38.51 | 1500 |
| 2024-07-23 | 83.69 | $38.51 | 12500 |
| 2024-07-22 | 91.53 | $39.00 | 9000 |
| 2024-07-19 | 91.51 | $38.99 | 600 |
| 2024-07-18 | 88.36 | $37.42 | 3900 |
| 2024-07-17 | 88.36 | $37.42 | 2300 |
| 2024-07-16 | 83.28 | $36.00 | 26100 |
| 2024-07-15 | 83.28 | $36.00 | 2300 |
| 2024-07-12 | 82.80 | $35.90 | 200 |
| 2024-07-11 | 82.07 | $35.75 | 4335 |
| 2024-07-10 | 76.29 | $34.84 | 3912 |
| 2024-07-09 | 76.29 | $34.84 | 3400 |
| 2024-07-08 | 77.53 | $34.89 | — |
| 2024-07-05 | 77.53 | $34.89 | 700 |
| 2024-07-03 | 76.20 | $34.70 | — |
| 2024-07-02 | 76.20 | $34.70 | 300 |
| 2024-07-01 | 77.95 | $34.78 | — |
| 2024-06-28 | 77.95 | $34.78 | — |
| 2024-06-27 | 77.95 | $34.78 | 17700 |
| 2024-06-26 | 78.33 | $34.80 | 1400 |
| 2024-06-25 | 78.08 | $34.75 | — |
| 2024-06-24 | 79.88 | $34.85 | 9800 |
| 2024-06-21 | 81.68 | $34.95 | 2000 |
| 2024-06-20 | 79.73 | $34.50 | 6400 |
| 2024-06-18 | 77.17 | $34.00 | — |
| 2024-06-17 | 77.17 | $34.00 | 2100 |
| 2024-06-14 | 74.82 | $33.59 | 17900 |
| 2024-06-13 | 73.29 | $33.35 | 10800 |
| 2024-06-12 | 72.96 | $33.30 | 300 |
| 2024-06-11 | 72.96 | $33.30 | 1200 |
| 2024-06-10 | 74.77 | $33.41 | 2300 |
| 2024-06-07 | 75.42 | $33.45 | 1100 |
| 2024-06-06 | 75.88 | $33.48 | 1311 |
| 2024-06-05 | 75.88 | $33.48 | 10700 |
| 2024-06-04 | 77.62 | $33.60 | 120 |
| 2024-06-03 | 77.62 | $33.60 | 12300 |
| 2024-05-31 | 76.82 | $33.40 | 3400 |
| 2024-05-30 | 77.48 | $33.45 | 13100 |
| 2024-05-29 | 78.11 | $33.50 | 1400 |
| 2024-05-28 | 79.97 | $33.65 | 7600 |
| 2024-05-24 | 81.19 | $33.75 | 8100 |
| 2024-05-23 | 78.89 | $33.00 | 12523 |
| 2024-05-22 | 75.90 | $32.20 | 10407 |
| 2024-05-21 | 72.68 | $31.50 | 34916 |
| 2024-05-20 | 61.90 | $29.94 | 17504 |
| 2024-05-17 | 62.81 | $30.00 | 3917 |
| 2024-05-16 | 59.63 | $29.66 | 7400 |
| 2024-05-15 | 58.44 | $29.54 | 2423 |
| 2024-05-14 | 57.34 | $29.43 | 601 |
| 2024-05-13 | 57.47 | $29.44 | 11200 |
| 2024-05-10 | 57.47 | $29.44 | 1017 |
| 2024-05-09 | 51.36 | $28.83 | 400 |
| 2024-05-08 | 51.36 | $28.83 | 5900 |
| 2024-05-07 | 51.36 | $28.83 | 8000 |
| 2024-05-06 | 53.19 | $29.00 | — |
| 2024-05-03 | 53.19 | $29.00 | 230 |
| 2024-05-02 | 60.63 | $29.65 | — |
| 2024-05-01 | 58.95 | $29.45 | 14500 |
| 2024-04-30 | 61.43 | $29.65 | 1800 |
| 2024-04-29 | 61.56 | $29.66 | — |
| 2024-04-26 | 61.56 | $29.66 | 200 |
| 2024-04-25 | 56.34 | $29.00 | 5000 |
| 2024-04-24 | 64.68 | $29.66 | — |
| 2024-04-23 | 64.68 | $29.66 | 11321 |
| 2024-04-22 | 39.39 | $27.60 | 5800 |
| 2024-04-19 | 39.39 | $27.60 | 900 |
| 2024-04-18 | 43.48 | $27.90 | 2725 |
| 2024-04-17 | 44.06 | $27.94 | — |
| 2024-04-16 | 44.06 | $27.94 | — |
| 2024-04-15 | 44.06 | $27.94 | — |
| 2024-04-12 | 44.06 | $27.94 | — |
| 2024-04-11 | 44.06 | $27.94 | — |
| 2024-04-10 | 44.06 | $27.94 | 220 |
| 2024-04-09 | 42.07 | $27.80 | 5300 |
| 2024-04-08 | 40.64 | $27.70 | 2917 |
| 2024-04-05 | 39.22 | $27.60 | 3200 |
| 2024-04-04 | 40.23 | $27.71 | 16200 |
| 2024-04-03 | 39.83 | $27.68 | 6100 |
| 2024-04-02 | 44.78 | $28.20 | 2800 |
| 2024-04-01 | 40.45 | $27.88 | 4000 |
| 2024-03-28 | 41.51 | $27.99 | 4100 |
| 2024-03-27 | 40.29 | $27.90 | 7335 |
| 2024-03-26 | 39.63 | $27.85 | 400 |
| 2024-03-25 | 33.28 | $27.40 | 6300 |
| 2024-03-22 | 36.70 | $27.82 | 2000 |
| 2024-03-21 | 36.70 | $27.82 | 3100 |
| 2024-03-20 | 36.94 | $27.85 | 1400 |
| 2024-03-19 | 29.16 | $27.33 | 5147 |
| 2024-03-18 | 36.79 | $28.25 | 810 |
| 2024-03-15 | 36.79 | $28.25 | 2300 |
| 2024-03-14 | 27.47 | $27.75 | 6912 |
| 2024-03-13 | 40.53 | $28.90 | 3100 |
| 2024-03-12 | 39.10 | $28.84 | 1400 |
| 2024-03-11 | 36.93 | $28.75 | — |
| 2024-03-08 | 36.93 | $28.75 | 2700 |
| 2024-03-07 | 36.93 | $28.75 | 39000 |
| 2024-03-06 | 55.61 | $29.74 | 400 |
| 2024-03-05 | 57.27 | $29.80 | 530 |
| 2024-03-04 | 56.24 | $29.75 | 336 |
| 2024-03-01 | 56.24 | $29.75 | 625 |
| 2024-02-29 | 55.25 | $29.70 | 3400 |
| 2024-02-28 | 51.08 | $29.50 | 1400 |
| 2024-02-27 | 50.86 | $29.49 | — |
| 2024-02-26 | 50.86 | $29.49 | — |
| 2024-02-23 | 50.86 | $29.49 | 530 |
| 2024-02-22 | 53.09 | $29.60 | 3024 |
| 2024-02-21 | 56.06 | $29.74 | — |
| 2024-02-20 | 56.06 | $29.74 | 38630 |
| 2024-02-16 | 60.41 | $29.94 | 500 |
| 2024-02-15 | 61.78 | $30.00 | — |
| 2024-02-14 | 61.78 | $30.00 | — |
| 2024-02-13 | 61.78 | $30.00 | — |
| 2024-02-12 | 61.78 | $30.00 | 2300 |
| 2024-02-09 | 59.01 | $29.78 | 2900 |
| 2024-02-08 | 59.20 | $29.79 | 1145 |
| 2024-02-07 | 59.20 | $29.79 | 10134 |
| 2024-02-06 | 62.94 | $30.00 | 13400 |
| 2024-02-05 | 57.32 | $29.54 | 7000 |
| 2024-02-02 | 65.53 | $29.94 | — |
| 2024-02-01 | 65.53 | $29.94 | 1000 |
| 2024-01-31 | 66.61 | $29.99 | 900 |
| 2024-01-30 | 66.82 | $30.00 | 6836 |
| 2024-01-29 | 66.42 | $29.96 | 1800 |
| 2024-01-26 | 65.43 | $29.86 | 1300 |
| 2024-01-25 | 65.98 | $29.89 | 3021 |
| 2024-01-24 | 67.06 | $29.95 | 300 |
| 2024-01-23 | 67.06 | $29.95 | 1500 |
| 2024-01-22 | 60.68 | $29.29 | 3400 |
| 2024-01-19 | 60.02 | $29.23 | 3100 |
| 2024-01-18 | 60.02 | $29.23 | 6200 |
| 2024-01-17 | 57.52 | $29.00 | 60936 |
| 2024-01-16 | 57.52 | $29.00 | 15900 |
| 2024-01-12 | 70.27 | $29.74 | 9800 |
| 2024-01-11 | 75.89 | $30.00 | 14706 |
| 2024-01-10 | 75.53 | $29.95 | 9343 |
| 2024-01-09 | 76.17 | $29.98 | 3200 |
| 2024-01-08 | 75.10 | $29.82 | 31800 |
| 2024-01-05 | 77.59 | $29.94 | 612 |
| 2024-01-04 | 77.23 | $29.88 | 13800 |
| 2024-01-03 | 75.49 | $29.60 | 1600 |
| 2024-01-02 | 82.56 | $29.93 | 900 |
| 2023-12-29 | 82.78 | $29.94 | 306 |
| 2023-12-28 | 77.30 | $29.00 | 2518 |
| 2023-12-27 | 79.87 | $29.10 | 4200 |
| 2023-12-26 | 78.30 | $28.87 | 4400 |
| 2023-12-22 | 77.34 | $28.74 | 7825 |
| 2023-12-21 | 77.05 | $28.70 | 9831 |
| 2023-12-20 | 81.58 | $28.88 | 500 |
| 2023-12-19 | 81.47 | $28.86 | 4000 |
| 2023-12-18 | 79.04 | $28.47 | 1126 |
| 2023-12-15 | 79.80 | $28.50 | — |
| 2023-12-14 | 79.80 | $28.50 | 4411 |
| 2023-12-13 | 74.08 | $27.74 | 434 |
| 2023-12-12 | 71.00 | $27.44 | 2400 |
| 2023-12-11 | 71.00 | $27.44 | 1100 |
| 2023-12-08 | 70.04 | $27.35 | 1000 |
| 2023-12-07 | 70.04 | $27.35 | 5928 |
| 2023-12-06 | 69.53 | $27.30 | 4900 |
| 2023-12-05 | 67.87 | $27.14 | 4506 |
| 2023-12-04 | 66.69 | $27.03 | 7106 |
| 2023-12-01 | 64.06 | $26.80 | 2511 |
| 2023-11-30 | 56.22 | $26.25 | 2821 |
| 2023-11-29 | 56.22 | $26.25 | 640 |
| 2023-11-28 | 61.51 | $26.49 | 502 |
| 2023-11-27 | 61.74 | $26.50 | — |
| 2023-11-24 | 61.74 | $26.50 | — |
| 2023-11-22 | 61.74 | $26.50 | 1100 |
| 2023-11-21 | 58.41 | $26.25 | 1011 |
| 2023-11-20 | 57.85 | $26.21 | 1200 |
| 2023-11-17 | 54.20 | $25.96 | 5420 |
| 2023-11-16 | 54.92 | $26.00 | 3500 |
| 2023-11-15 | 66.50 | $26.55 | — |
| 2023-11-14 | 66.50 | $26.55 | 4500 |
| 2023-11-13 | 62.18 | $26.22 | 2600 |
| 2023-11-10 | 61.18 | $26.15 | 3606 |
| 2023-11-09 | 61.18 | $26.15 | 1530 |
| 2023-11-08 | 61.18 | $26.15 | 325 |
| 2023-11-07 | 59.18 | $26.00 | 1412 |
| 2023-11-06 | 59.18 | $26.00 | 3800 |
| 2023-11-03 | 64.14 | $26.25 | 2200 |
| 2023-11-02 | 61.04 | $26.00 | 500 |
| 2023-11-01 | 55.96 | $25.65 | 600 |
| 2023-10-31 | 52.61 | $25.45 | 300 |
| 2023-10-30 | 43.40 | $25.00 | 2500 |
| 2023-10-27 | 44.31 | $25.05 | 1400 |
| 2023-10-26 | 48.14 | $25.25 | 2400 |
| 2023-10-25 | 42.21 | $25.00 | 1400 |
| 2023-10-24 | 42.21 | $25.00 | 9500 |
| 2023-10-23 | 36.44 | $24.78 | 2108 |
| 2023-10-20 | 36.44 | $24.78 | 57300 |
| 2023-10-19 | 39.87 | $24.99 | 1926 |
| 2023-10-18 | 40.04 | $25.00 | 5623 |
| 2023-10-17 | 39.80 | $24.99 | 818 |
| 2023-10-16 | 35.01 | $24.80 | 4111 |
| 2023-10-13 | 22.35 | $24.39 | 6400 |
| 2023-10-12 | 23.52 | $24.50 | 16900 |
| 2023-10-11 | 30.37 | $25.00 | — |
| 2023-10-10 | 30.37 | $25.00 | — |
| 2023-10-09 | 30.37 | $25.00 | — |
| 2023-10-06 | 30.37 | $25.00 | — |
| 2023-10-05 | 30.37 | $25.00 | 2344 |
| 2023-10-04 | 30.37 | $25.00 | 8138 |
| 2023-10-03 | 36.27 | $25.38 | 738 |
| 2023-10-02 | 33.69 | $25.30 | 2716 |
| 2023-09-29 | 37.27 | $25.50 | — |
| 2023-09-28 | 37.27 | $25.50 | — |
| 2023-09-27 | 37.27 | $25.50 | 13100 |
| 2023-09-26 | 40.20 | $25.66 | 701 |
| 2023-09-25 | 42.17 | $25.76 | 725 |
| 2023-09-22 | 46.26 | $25.95 | 2600 |
| 2023-09-21 | 44.92 | $25.90 | 3500 |
| 2023-09-20 | 50.93 | $26.15 | 3548 |
| 2023-09-19 | 50.93 | $26.15 | 2430 |
| 2023-09-18 | 52.19 | $26.20 | 600 |
| 2023-09-15 | 51.04 | $26.15 | 13549 |
| 2023-09-14 | 59.16 | $26.45 | 3100 |
| 2023-09-13 | 58.32 | $26.41 | 713 |
| 2023-09-12 | 57.06 | $26.35 | 200 |
| 2023-09-11 | 57.06 | $26.35 | 1400 |
| 2023-09-08 | 56.06 | $26.30 | 500 |
| 2023-09-07 | 55.07 | $26.25 | — |
| 2023-09-06 | 55.07 | $26.25 | 1000 |
| 2023-09-05 | 58.40 | $26.39 | — |
| 2023-09-01 | 58.40 | $26.39 | — |
| 2023-08-31 | 58.40 | $26.39 | 4400 |
| 2023-08-30 | 53.40 | $26.10 | 141500 |
| 2023-08-29 | 52.46 | $26.05 | 107800 |
| 2023-08-28 | 56.80 | $26.25 | 25400 |
| 2023-08-25 | 54.09 | $26.10 | 700 |
| 2023-08-24 | 52.20 | $26.00 | 3700 |
| 2023-08-23 | 52.20 | $26.00 | 46912 |
| 2023-08-22 | 52.20 | $26.00 | 12629 |
| 2023-08-21 | 57.27 | $26.25 | 900 |
| 2023-08-18 | 53.86 | $26.05 | 620 |
| 2023-08-17 | 54.90 | $26.10 | 1714 |
| 2023-08-16 | 64.33 | $26.50 | 900 |
| 2023-08-15 | 61.16 | $26.30 | 600 |
| 2023-08-14 | 63.85 | $26.40 | 7300 |
| 2023-08-11 | 63.08 | $26.35 | — |
| 2023-08-10 | 63.08 | $26.35 | 900 |
| 2023-08-09 | 63.57 | $26.37 | 5000 |
| 2023-08-08 | 62.60 | $26.30 | 3300 |
| 2023-08-07 | 64.70 | $26.39 | 1530 |
| 2023-08-04 | 62.86 | $26.25 | 722 |
| 2023-08-03 | 66.88 | $26.42 | 8434 |
| 2023-08-02 | 65.01 | $26.27 | 7808 |
| 2023-08-01 | 64.11 | $26.20 | 10000 |
| 2023-07-31 | 64.11 | $26.20 | 100 |
| 2023-07-28 | 64.11 | $26.20 | 3500 |
| 2023-07-27 | 63.99 | $26.19 | 1327 |
| 2023-07-26 | 61.81 | $26.00 | 3210 |
| 2023-07-25 | 61.81 | $26.00 | 10700 |
| 2023-07-24 | 53.03 | $25.35 | 1514 |
| 2023-07-21 | 55.85 | $25.50 | 6808 |
| 2023-07-20 | 55.85 | $25.50 | 1000 |
| 2023-07-19 | 54.39 | $25.40 | 2000 |
| 2023-07-18 | 61.09 | $25.75 | 2310 |
| 2023-07-17 | 59.04 | $25.60 | 7200 |
| 2023-07-14 | 51.97 | $25.16 | 200 |
| 2023-07-13 | 57.07 | $25.40 | — |
| 2023-07-12 | 57.07 | $25.40 | 502 |
| 2023-07-11 | 57.07 | $25.40 | 2547 |
| 2023-07-10 | 52.03 | $25.10 | 1302 |
| 2023-07-07 | 61.13 | $25.50 | — |
| 2023-07-06 | 61.13 | $25.50 | — |
| 2023-07-05 | 61.13 | $25.50 | 5042 |
| 2023-07-03 | 61.13 | $25.50 | — |
| 2023-06-30 | 61.13 | $25.50 | 10300 |
| 2023-06-29 | 63.27 | $25.60 | 7239 |
| 2023-06-28 | 55.94 | $25.10 | 201 |
| 2023-06-27 | 55.94 | $25.10 | 100 |
| 2023-06-26 | 54.29 | $25.00 | 714 |
| 2023-06-23 | 57.35 | $25.15 | — |
| 2023-06-22 | 57.35 | $25.15 | 1935 |
| 2023-06-21 | 50.27 | $24.73 | 200 |
| 2023-06-20 | 50.65 | $24.75 | 4700 |
| 2023-06-16 | 51.96 | $24.82 | 1400 |
| 2023-06-15 | 55.66 | $25.01 | — |
| 2023-06-14 | 55.66 | $25.01 | 1300 |
| 2023-06-13 | 60.57 | $25.25 | 2326 |
| 2023-06-12 | 60.57 | $25.25 | 10000 |
| 2023-06-09 | 57.00 | $25.00 | 2800 |
| 2023-06-08 | 55.47 | $24.90 | — |
| 2023-06-07 | 55.47 | $24.90 | 200 |
| 2023-06-06 | 53.22 | $24.75 | 9200 |
| 2023-06-05 | 51.01 | $24.61 | — |
| 2023-06-02 | 51.01 | $24.61 | 11600 |
| 2023-06-01 | 47.00 | $24.36 | 2135 |
| 2023-05-31 | 40.29 | $24.00 | 3500 |
| 2023-05-30 | 40.29 | $24.00 | 1000 |
| 2023-05-26 | 43.76 | $24.25 | 2100 |
| 2023-05-25 | 45.24 | $24.35 | — |
| 2023-05-24 | 45.24 | $24.35 | 15000 |
| 2023-05-23 | 45.24 | $24.35 | 5500 |
| 2023-05-22 | 45.24 | $24.35 | 3900 |
| 2023-05-19 | 45.24 | $24.35 | 635 |
| 2023-05-18 | 47.09 | $24.50 | — |
| 2023-05-17 | 47.09 | $24.50 | 6624 |
| 2023-05-16 | 41.32 | $24.10 | 2100 |
| 2023-05-15 | 41.32 | $24.10 | 513 |
| 2023-05-12 | 42.90 | $24.25 | 100 |
| 2023-05-11 | 43.97 | $24.35 | 35000 |
| 2023-05-10 | 45.59 | $24.50 | 8700 |
| 2023-05-09 | 44.94 | $24.45 | 6500 |
| 2023-05-08 | 46.72 | $24.62 | 800 |
| 2023-05-05 | 44.64 | $24.45 | 11700 |
| 2023-05-04 | 44.03 | $24.40 | 6200 |
| 2023-05-03 | 47.19 | $24.72 | 2500 |
| 2023-05-02 | 50.77 | $25.05 | 1400 |
| 2023-05-01 | 44.06 | $24.50 | 3603 |
| 2023-04-28 | 46.24 | $24.70 | 14214 |
| 2023-04-27 | 44.95 | $24.60 | 904 |
| 2023-04-26 | 44.95 | $24.60 | 2600 |
| 2023-04-25 | 44.95 | $24.60 | 5010 |
| 2023-04-24 | 48.44 | $24.95 | 624 |
| 2023-04-21 | 50.79 | $25.17 | 2400 |
| 2023-04-20 | 48.97 | $25.00 | 4500 |
| 2023-04-19 | 46.07 | $24.74 | 300 |
| 2023-04-18 | 43.24 | $24.50 | — |
| 2023-04-17 | 43.24 | $24.50 | 100 |
| 2023-04-14 | 45.39 | $24.74 | 915 |
| 2023-04-13 | 41.48 | $24.40 | 508 |
| 2023-04-12 | 39.04 | $24.20 | 1138 |
| 2023-04-11 | 38.43 | $24.15 | 1328 |
| 2023-04-10 | 38.80 | $24.20 | 700 |
| 2023-04-06 | 39.67 | $24.32 | 1224 |
| 2023-04-05 | 39.45 | $24.30 | 2000 |
| 2023-04-04 | 38.41 | $24.20 | 6200 |
| 2023-04-03 | 37.49 | $24.11 | 400 |
| 2023-03-31 | 38.97 | $24.35 | 332 |
| 2023-03-30 | 38.97 | $24.35 | 31827 |
| 2023-03-29 | 40.15 | $24.55 | 600 |
| 2023-03-28 | 42.94 | $25.00 | 1300 |
| 2023-03-27 | 38.91 | $24.55 | — |
| 2023-03-24 | 38.91 | $24.55 | — |
| 2023-03-23 | 38.91 | $24.55 | 600 |
| 2023-03-22 | 38.91 | $24.55 | 800 |
| 2023-03-21 | 38.91 | $24.55 | 9600 |
| 2023-03-20 | 38.91 | $24.55 | 4140 |
| 2023-03-17 | 41.04 | $25.00 | 14700 |
| 2023-03-16 | 43.03 | $25.40 | 2118 |
| 2023-03-15 | 39.40 | $24.88 | 600 |
| 2023-03-14 | 41.17 | $25.25 | 7000 |
| 2023-03-13 | 26.25 | $23.50 | 8500 |
| 2023-03-10 | 33.09 | $25.00 | 10100 |
| 2023-03-09 | 62.39 | $27.85 | — |
| 2023-03-08 | 62.39 | $27.85 | — |
| 2023-03-07 | 62.39 | $27.85 | 100 |
| 2023-03-06 | 62.39 | $27.85 | 200 |
| 2023-03-03 | 61.41 | $27.75 | 3420 |
| 2023-03-02 | 62.18 | $27.80 | — |
| 2023-03-01 | 62.18 | $27.80 | — |
| 2023-02-28 | 62.18 | $27.80 | 210 |
| 2023-02-27 | 62.18 | $27.80 | 8300 |
| 2023-02-24 | 60.58 | $27.60 | — |
| 2023-02-23 | 60.58 | $27.60 | 1100 |
| 2023-02-22 | 57.75 | $27.25 | — |
| 2023-02-21 | 57.75 | $27.25 | 1300 |
| 2023-02-17 | 60.55 | $27.50 | 500 |
| 2023-02-16 | 58.64 | $27.25 | 1200 |
| 2023-02-15 | 61.46 | $27.50 | 1700 |
| 2023-02-14 | 60.00 | $27.30 | 1105 |
| 2023-02-13 | 74.85 | $28.40 | 1000 |
| 2023-02-10 | 76.49 | $28.50 | 400 |
| 2023-02-09 | 73.14 | $27.90 | 1000 |
| 2023-02-08 | 72.20 | $27.75 | 310 |
| 2023-02-07 | 70.64 | $27.51 | 4512 |
| 2023-02-06 | 64.68 | $26.75 | 519 |
| 2023-02-03 | 64.68 | $26.75 | 1600 |
| 2023-02-02 | 60.49 | $26.31 | 2800 |
| 2023-02-01 | 70.21 | $26.85 | 342 |
| 2023-01-31 | 60.79 | $26.00 | 2300 |
| 2023-01-30 | 67.99 | $26.30 | 1612 |
| 2023-01-27 | 83.70 | $26.80 | 2700 |
| 2023-01-26 | 83.26 | $26.74 | 5000 |
| 2023-01-25 | 71.98 | $25.80 | 300 |
| 2023-01-24 | 70.99 | $25.75 | 3740 |
| 2023-01-23 | 65.16 | $25.50 | 600 |
| 2023-01-20 | 58.87 | $25.30 | 3504 |
| 2023-01-19 | 67.56 | $25.45 | — |
| 2023-01-18 | 67.56 | $25.45 | 9700 |
| 2023-01-17 | 60.55 | $25.25 | 4213 |
| 2023-01-13 | 60.55 | $25.25 | 48400 |
| 2023-01-12 | 60.55 | $25.25 | 2131 |
| 2023-01-11 | 60.55 | $25.25 | 52235 |
| 2023-01-10 | 53.62 | $25.08 | 34100 |
| 2023-01-09 | 53.16 | $25.07 | 4200 |
| 2023-01-06 | 58.69 | $25.17 | — |
| 2023-01-05 | 58.69 | $25.17 | — |
| 2023-01-04 | 58.69 | $25.17 | 601 |
| 2023-01-03 | 55.94 | $25.10 | 3424 |
| 2022-12-30 | 53.85 | $25.05 | 4333 |
| 2022-12-29 | 53.85 | $25.05 | — |
| 2022-12-28 | 53.85 | $25.05 | 200 |
| 2022-12-27 | 53.85 | $25.05 | 3700 |
| 2022-12-23 | 52.00 | $25.00 | 210 |
| 2022-12-22 | 52.00 | $25.00 | 200 |
| 2022-12-21 | 52.00 | $25.00 | 800 |
| 2022-12-20 | 50.29 | $24.95 | 1100 |
| 2022-12-19 | 50.29 | $24.95 | 425 |
| 2022-12-16 | 51.62 | $24.99 | 11500 |
| 2022-12-15 | 50.38 | $24.95 | 4334 |
| 2022-12-14 | 54.36 | $25.07 | 7800 |
| 2022-12-13 | 54.70 | $25.08 | 842 |
| 2022-12-12 | 54.15 | $25.06 | 12734 |
| 2022-12-09 | 53.89 | $25.05 | 1100 |
| 2022-12-08 | 57.69 | $25.17 | — |
| 2022-12-07 | 57.69 | $25.17 | — |
| 2022-12-06 | 57.69 | $25.17 | — |
| 2022-12-05 | 57.69 | $25.17 | 1140 |
| 2022-12-02 | 56.65 | $25.12 | 500 |
| 2022-12-01 | 58.29 | $25.18 | 1810 |
| 2022-11-30 | 59.93 | $25.24 | 100 |
| 2022-11-29 | 60.20 | $25.25 | — |
| 2022-11-28 | 60.20 | $25.25 | 205 |
| 2022-11-25 | 66.96 | $25.50 | — |
| 2022-11-23 | 66.96 | $25.50 | 100 |
| 2022-11-22 | 66.96 | $25.50 | — |
| 2022-11-21 | 66.96 | $25.50 | 300 |
| 2022-11-18 | 66.96 | $25.50 | 600 |
| 2022-11-17 | 63.81 | $25.25 | 1225 |
| 2022-11-16 | 61.88 | $25.11 | — |
| 2022-11-15 | 61.88 | $25.11 | 2500 |
| 2022-11-14 | 61.75 | $25.10 | 611 |
| 2022-11-11 | 61.75 | $25.10 | 100 |
| 2022-11-10 | 61.75 | $25.10 | 500 |
| 2022-11-09 | 59.09 | $24.88 | 100 |
| 2022-11-08 | 59.09 | $24.88 | 100 |
| 2022-11-07 | 59.09 | $24.88 | 100 |
| 2022-11-04 | 59.09 | $24.88 | 100 |
| 2022-11-03 | 59.09 | $24.88 | 100 |
| 2022-11-02 | 61.50 | $25.04 | 1000 |
| 2022-11-01 | 58.59 | $24.75 | 500 |
| 2022-10-31 | 56.43 | $24.55 | 1900 |
| 2022-10-28 | 60.79 | $24.84 | 209 |
| 2022-10-27 | 55.88 | $24.40 | 8900 |
| 2022-10-26 | 55.88 | $24.40 | 1600 |
| 2022-10-25 | 65.07 | $24.95 | 7900 |
| 2022-10-24 | 66.01 | $25.00 | 9600 |
| 2022-10-21 | 63.51 | $24.75 | 14319 |
| 2022-10-20 | 61.92 | $24.60 | 11400 |
| 2022-10-19 | 54.33 | $24.00 | 5520 |
| 2022-10-18 | 48.66 | $23.65 | 2500 |
| 2022-10-17 | 34.83 | $23.02 | 400 |
| 2022-10-14 | 43.27 | $23.50 | 100 |
| 2022-10-13 | 43.27 | $23.50 | 2000 |
| 2022-10-12 | 27.40 | $23.02 | 100 |
| 2022-10-11 | 27.40 | $23.02 | 2902 |
| 2022-10-10 | 28.92 | $23.12 | 407 |
| 2022-10-07 | 28.92 | $23.12 | 200 |
| 2022-10-06 | 28.92 | $23.12 | 4021 |
| 2022-10-05 | 28.92 | $23.12 | 800 |
| 2022-10-04 | 28.92 | $23.12 | 348 |
| 2022-10-03 | 34.57 | $23.50 | — |
| 2022-09-30 | 34.57 | $23.50 | — |
| 2022-09-29 | 34.57 | $23.50 | 10240 |
| 2022-09-28 | 37.01 | $23.65 | 600 |
| 2022-09-27 | 32.80 | $23.51 | 1932 |
| 2022-09-26 | 42.18 | $24.00 | 5015 |
| 2022-09-23 | 60.68 | $24.55 | 68800 |
| 2022-09-22 | 59.13 | $24.50 | 934 |
| 2022-09-21 | 59.13 | $24.50 | 500 |
| 2022-09-20 | 59.13 | $24.50 | 11200 |
| 2022-09-19 | 59.13 | $24.50 | 600 |
| 2022-09-16 | 59.13 | $24.50 | 2022 |
| 2022-09-15 | 59.13 | $24.50 | — |
| 2022-09-14 | 59.13 | $24.50 | — |
| 2022-09-13 | 59.13 | $24.50 | 400 |
| 2022-09-12 | 59.45 | $24.51 | — |
| 2022-09-09 | 59.45 | $24.51 | 700 |
| 2022-09-08 | 60.89 | $24.56 | 12900 |
| 2022-09-07 | 62.03 | $24.60 | 1412 |
| 2022-09-06 | 66.81 | $24.76 | — |
| 2022-09-02 | 66.81 | $24.76 | — |
| 2022-09-01 | 66.81 | $24.76 | — |
| 2022-08-31 | 66.81 | $24.76 | 700 |
| 2022-08-30 | 68.14 | $24.81 | 1200 |
| 2022-08-29 | 70.00 | $24.88 | — |
| 2022-08-26 | 70.00 | $24.88 | 404 |
| 2022-08-25 | 69.90 | $24.87 | 23521 |
| 2022-08-24 | 69.59 | $24.84 | 7135 |
| 2022-08-23 | 69.59 | $24.84 | 2100 |
| 2022-08-22 | 69.59 | $24.84 | 4646 |
| 2022-08-19 | 69.59 | $24.84 | 9700 |
| 2022-08-18 | 69.51 | $24.83 | 7100 |
| 2022-08-17 | 68.85 | $24.75 | 2140 |
| 2022-08-16 | 69.03 | $24.76 | 5300 |
| 2022-08-15 | 67.77 | $24.60 | 2340 |
| 2022-08-12 | 73.04 | $24.90 | 15047 |
| 2022-08-11 | 70.09 | $24.50 | 8000 |
| 2022-08-10 | 73.93 | $24.70 | — |
| 2022-08-09 | 73.93 | $24.70 | 100 |
| 2022-08-08 | 71.46 | $24.35 | 2100 |
| 2022-08-05 | 71.46 | $24.35 | 14100 |
| 2022-08-04 | 68.80 | $24.00 | 2200 |
| 2022-08-03 | 69.68 | $24.05 | 203 |
| 2022-08-02 | 70.54 | $24.10 | 1104 |
| 2022-08-01 | 69.84 | $24.00 | 7700 |
| 2022-07-29 | 78.61 | $24.49 | 4900 |
| 2022-07-28 | 76.04 | $24.05 | 4630 |
| 2022-07-27 | 73.27 | $23.65 | 100 |
| 2022-07-26 | 72.90 | $23.60 | 1601 |
| 2022-07-25 | 68.77 | $23.10 | 1448 |
| 2022-07-22 | 66.85 | $22.90 | 3700 |
| 2022-07-21 | 55.89 | $22.05 | 9400 |
| 2022-07-20 | 41.97 | $21.40 | — |
| 2022-07-19 | 41.97 | $21.40 | 5745 |
| 2022-07-18 | 43.89 | $21.50 | 125 |
| 2022-07-15 | 45.89 | $21.60 | 2000 |
| 2022-07-14 | 36.24 | $21.25 | 900 |
| 2022-07-13 | 38.08 | $21.35 | 1700 |
| 2022-07-12 | 38.08 | $21.35 | 1740 |
| 2022-07-11 | 38.08 | $21.35 | 1100 |
| 2022-07-08 | 38.08 | $21.35 | 1410 |
| 2022-07-07 | 38.08 | $21.35 | 812 |
| 2022-07-06 | 38.85 | $21.40 | 1012 |
| 2022-07-05 | 39.60 | $21.45 | — |
| 2022-07-01 | 39.60 | $21.45 | — |
| 2022-06-30 | 39.60 | $21.45 | — |
| 2022-06-29 | 39.60 | $21.45 | — |
| 2022-06-28 | 39.60 | $21.45 | 1600 |
| 2022-06-27 | 42.14 | $21.65 | 1000 |
| 2022-06-24 | 42.14 | $21.65 | 1000 |
| 2022-06-23 | 39.52 | $21.50 | 600 |
| 2022-06-22 | 40.68 | $21.60 | 700 |
| 2022-06-21 | 38.97 | $21.50 | 500 |
| 2022-06-17 | 43.11 | $21.85 | 100 |
| 2022-06-16 | 37.72 | $21.55 | 400 |
| 2022-06-15 | 38.89 | $21.65 | — |
| 2022-06-14 | 38.89 | $21.65 | 700 |
| 2022-06-13 | 37.13 | $21.55 | 2028 |
| 2022-06-10 | 39.39 | $21.76 | 700 |
| 2022-06-09 | 39.39 | $21.76 | — |
| 2022-06-08 | 39.39 | $21.76 | 400 |
| 2022-06-07 | 39.39 | $21.76 | 1100 |
| 2022-06-06 | 39.39 | $21.76 | 440 |
| 2022-06-03 | 50.61 | $22.75 | — |
| 2022-06-02 | 50.61 | $22.75 | 3100 |
| 2022-06-01 | 33.29 | $21.75 | 500 |
| 2022-05-31 | 33.29 | $21.75 | 8138 |
| 2022-05-27 | 36.15 | $22.00 | — |
| 2022-05-26 | 36.15 | $22.00 | 600 |
| 2022-05-25 | 30.78 | $21.75 | — |
| 2022-05-24 | 30.78 | $21.75 | 3500 |
| 2022-05-23 | 31.74 | $21.85 | — |
| 2022-05-20 | 31.74 | $21.85 | 600 |
| 2022-05-19 | 24.25 | $21.50 | — |
| 2022-05-18 | 24.25 | $21.50 | 2300 |
| 2022-05-17 | 24.96 | $21.60 | 3430 |
| 2022-05-16 | 26.42 | $21.80 | 500 |
| 2022-05-13 | 26.42 | $21.80 | 1100 |
| 2022-05-12 | 27.90 | $22.00 | 1600 |
| 2022-05-11 | 29.62 | $22.22 | 100 |
| 2022-05-10 | 29.62 | $22.22 | 8500 |
| 2022-05-09 | 29.62 | $22.22 | 10800 |
| 2022-05-06 | 39.42 | $23.25 | 100 |
| 2022-05-05 | 39.42 | $23.25 | 17915 |
| 2022-05-04 | 39.42 | $23.25 | 1300 |
| 2022-05-03 | 35.89 | $23.05 | 8300 |
| 2022-05-02 | 31.13 | $22.80 | 3800 |
| 2022-04-29 | 34.01 | $23.10 | 800 |
| 2022-04-28 | 31.18 | $22.96 | 20826 |
| 2022-04-27 | 30.78 | $22.94 | 9300 |
| 2022-04-26 | 34.20 | $23.30 | 100 |
| 2022-04-25 | 34.20 | $23.30 | 7300 |
| 2022-04-22 | 40.38 | $23.85 | 306 |
| 2022-04-21 | 40.38 | $23.85 | 2000 |
| 2022-04-20 | 40.38 | $23.85 | 1000 |
| 2022-04-19 | 40.38 | $23.85 | 900 |
| 2022-04-18 | 41.49 | $23.95 | 934 |
| 2022-04-14 | 37.58 | $23.71 | 300 |
| 2022-04-13 | 39.13 | $23.86 | 100 |
| 2022-04-12 | 39.13 | $23.86 | 2300 |
| 2022-04-11 | 37.42 | $23.75 | 1200 |
| 2022-04-08 | 37.88 | $23.80 | 100 |
| 2022-04-07 | 39.74 | $24.00 | 900 |
| 2022-04-06 | 41.68 | $24.20 | 1400 |
| 2022-04-05 | 46.55 | $24.65 | 200 |
| 2022-04-04 | 48.96 | $24.85 | 100 |
| 2022-04-01 | 48.96 | $24.85 | 600 |
| 2022-03-31 | 50.74 | $25.00 | 734 |
| 2022-03-30 | 53.84 | $25.25 | 100 |
| 2022-03-29 | 53.84 | $25.25 | 2600 |
| 2022-03-28 | 64.51 | $26.00 | 700 |
| 2022-03-25 | 65.49 | $26.06 | 200 |
| 2022-03-24 | 65.41 | $26.05 | 820 |
| 2022-03-23 | 67.59 | $26.19 | 833 |
| 2022-03-22 | 67.74 | $26.20 | 3321 |
| 2022-03-21 | 66.67 | $26.05 | 1110 |
| 2022-03-18 | 69.61 | $26.25 | 18214 |
| 2022-03-17 | 72.50 | $26.44 | 200 |
| 2022-03-16 | 50.14 | $24.28 | 400 |
| 2022-03-15 | 49.60 | $24.25 | 150 |
| 2022-03-14 | 49.60 | $24.25 | 2400 |
| 2022-03-11 | 49.60 | $24.25 | 16874 |
| 2022-03-10 | 49.44 | $24.24 | 6246 |
| 2022-03-09 | 45.93 | $24.02 | 22000 |
| 2022-03-08 | 58.82 | $24.75 | 800 |
| 2022-03-07 | 61.75 | $24.88 | 610 |
| 2022-03-04 | 67.93 | $25.13 | 2620 |
| 2022-03-03 | 72.05 | $25.28 | 3654 |
| 2022-03-02 | 66.06 | $24.82 | 200 |
| 2022-03-01 | 66.06 | $24.82 | 1600 |
| 2022-02-28 | 67.48 | $24.87 | 200 |
| 2022-02-25 | 61.88 | $24.51 | 688 |
| 2022-02-24 | 73.97 | $24.87 | 400 |
| 2022-02-23 | 69.76 | $24.60 | 2800 |
| 2022-02-22 | 66.31 | $24.42 | 2600 |
| 2022-02-18 | 69.67 | $24.50 | 600 |
| 2022-02-17 | 69.67 | $24.50 | 600 |
| 2022-02-16 | 64.61 | $24.25 | 1800 |
| 2022-02-15 | 57.96 | $24.00 | 5600 |
| 2022-02-14 | 50.95 | $23.80 | 1200 |
| 2022-02-11 | 49.75 | $23.77 | 2500 |
| 2022-02-10 | 50.14 | $23.78 | 4600 |
| 2022-02-09 | 46.17 | $23.68 | 5400 |
| 2022-02-08 | 46.17 | $23.68 | 680 |
| 2022-02-07 | 46.17 | $23.68 | 9044 |
| 2022-02-04 | 43.05 | $23.60 | 3450 |
| 2022-02-03 | 43.35 | $23.61 | 2000 |
| 2022-02-02 | 46.08 | $23.70 | 8014 |
| 2022-02-01 | 44.23 | $23.65 | 640 |
| 2022-01-31 | 45.72 | $23.70 | 2630 |
| 2022-01-28 | 42.40 | $23.61 | 1600 |
| 2022-01-27 | 42.02 | $23.60 | 1200 |
| 2022-01-26 | 42.02 | $23.60 | 1800 |
| 2022-01-25 | 42.02 | $23.60 | 4400 |
| 2022-01-24 | 38.97 | $23.51 | 4068 |
| 2022-01-21 | 41.76 | $23.63 | 4004 |
| 2022-01-20 | 41.76 | $23.63 | 280 |
| 2022-01-19 | 41.76 | $23.63 | 1816 |
| 2022-01-18 | 41.76 | $23.63 | 420 |
| 2022-01-14 | 43.01 | $23.69 | 800 |
| 2022-01-13 | 43.22 | $23.70 | — |
| 2022-01-12 | 43.22 | $23.70 | 660 |
| 2022-01-11 | 43.40 | $23.71 | 6800 |
| 2022-01-10 | 44.31 | $23.76 | 1418 |
| 2022-01-07 | 42.48 | $23.68 | 2450 |
| 2022-01-06 | 40.14 | $23.58 | 226 |
| 2022-01-05 | 40.93 | $23.63 | 400 |
| 2022-01-04 | 40.93 | $23.63 | 7054 |
| 2022-01-03 | 40.93 | $23.63 | 1806 |
| 2021-12-31 | 38.64 | $23.52 | — |
| 2021-12-30 | 38.77 | $23.53 | 1020 |
| 2021-12-29 | 40.45 | $23.66 | 422 |
| 2021-12-28 | 40.26 | $23.65 | 2290 |
| 2021-12-27 | 41.51 | $23.75 | 400 |
| 2021-12-23 | 43.16 | $23.88 | 7094 |
| 2021-12-22 | 41.45 | $23.78 | 1200 |
| 2021-12-21 | 41.69 | $23.80 | 880 |
| 2021-12-20 | 41.37 | $23.78 | 2000 |
| 2021-12-17 | 44.87 | $24.08 | — |
| 2021-12-16 | 44.87 | $24.08 | 4844 |
| 2021-12-15 | 42.98 | $23.95 | — |
| 2021-12-14 | 42.98 | $23.95 | 470 |
| 2021-12-13 | 44.03 | $24.05 | 2600 |
| 2021-12-10 | 47.30 | $24.35 | — |
| 2021-12-09 | 47.30 | $24.35 | 830 |
| 2021-12-08 | 46.71 | $24.30 | — |
| 2021-12-07 | 46.71 | $24.30 | — |
| 2021-12-06 | 46.71 | $24.30 | — |
| 2021-12-03 | 51.18 | $24.75 | 1000 |
| 2021-12-02 | 46.30 | $24.30 | — |
| 2021-12-01 | 46.30 | $24.30 | 8808 |
| 2021-11-30 | 50.11 | $24.68 | 220 |
| 2021-11-29 | 49.80 | $24.65 | 400 |
| 2021-11-26 | 52.17 | $24.88 | — |
| 2021-11-24 | 52.17 | $24.88 | — |
| 2021-11-23 | 52.17 | $24.88 | 880 |
| 2021-11-22 | 49.67 | $24.60 | 3422 |
| 2021-11-19 | 51.78 | $24.83 | 4600 |
| 2021-11-18 | 51.78 | $24.83 | — |
| 2021-11-17 | 51.78 | $24.83 | — |
| 2021-11-16 | 51.78 | $24.83 | 1600 |
| 2021-11-15 | 52.17 | $24.88 | — |
| 2021-11-12 | 52.17 | $24.88 | 3410 |
| 2021-11-11 | 51.84 | $24.83 | 468 |
| 2021-11-10 | 51.84 | $24.83 | — |
| 2021-11-09 | 51.84 | $24.83 | 12800 |
| 2021-11-08 | 53.88 | $25.15 | 2200 |
| 2021-11-05 | 53.50 | $25.08 | 2000 |
| 2021-11-04 | 53.34 | $25.05 | 12800 |
| 2021-11-03 | 59.34 | $26.00 | 600 |
| 2021-11-02 | 57.57 | $25.63 | 1208 |
| 2021-11-01 | 58.62 | $25.79 | 2600 |
| 2021-10-29 | 59.84 | $25.98 | 602 |
| 2021-10-28 | 59.84 | $25.98 | 11800 |
| 2021-10-27 | 55.51 | $25.00 | 10452 |
| 2021-10-26 | 56.28 | $25.13 | 1644 |
| 2021-10-25 | 55.70 | $25.00 | 5448 |
| 2021-10-22 | 55.70 | $25.00 | 2640 |
| 2021-10-21 | 55.49 | $24.95 | 6380 |
| 2021-10-20 | 54.66 | $24.74 | 9460 |
| 2021-10-19 | 53.02 | $24.33 | 660 |
| 2021-10-18 | 53.56 | $24.45 | 2420 |
| 2021-10-15 | 52.34 | $24.13 | 6600 |
| 2021-10-14 | 52.83 | $24.25 | 9460 |
| 2021-10-13 | 52.40 | $24.13 | 1320 |
| 2021-10-12 | 52.40 | $24.13 | 2200 |
| 2021-10-11 | 52.84 | $24.25 | 2640 |
| 2021-10-08 | 52.46 | $24.13 | 1100 |
| 2021-10-07 | 44.50 | $21.84 | — |
| 2021-10-06 | 52.49 | $24.03 | 2640 |
| 2021-10-05 | 53.40 | $24.25 | 1100 |
| 2021-10-04 | 42.01 | $21.64 | — |
| 2021-10-01 | 42.01 | $21.64 | — |
| 2021-09-30 | 42.01 | $21.64 | — |
| 2021-09-29 | 42.01 | $21.64 | — |
| 2021-09-28 | 50.35 | $23.81 | 440 |
| 2021-09-27 | 50.22 | $23.78 | 7260 |
| 2021-09-24 | 50.72 | $23.90 | 4400 |
| 2021-09-23 | 50.72 | $23.90 | 220 |
| 2021-09-22 | 50.72 | $23.90 | 7920 |
| 2021-09-21 | 41.94 | $21.79 | — |
| 2021-09-20 | 50.78 | $23.96 | 440 |
| 2021-09-17 | 50.64 | $23.93 | 2420 |
| 2021-09-16 | 50.64 | $23.93 | 880 |
| 2021-09-15 | 50.52 | $23.90 | 1100 |
| 2021-09-14 | 50.24 | $23.83 | 6600 |
| 2021-09-13 | 51.30 | $24.10 | 220 |
| 2021-09-10 | 51.30 | $24.10 | 3960 |
| 2021-09-09 | 42.48 | $21.91 | — |
| 2021-09-08 | 42.48 | $21.91 | — |
| 2021-09-07 | 42.48 | $21.91 | — |
| 2021-09-03 | 42.48 | $21.91 | 220 |
| 2021-09-02 | 49.83 | $24.10 | 440 |
| 2021-09-01 | 51.29 | $24.48 | 2640 |
| 2021-08-31 | 49.82 | $24.08 | 9680 |
| 2021-08-30 | 50.99 | $24.40 | 4840 |
| 2021-08-27 | 50.99 | $24.40 | 3960 |
| 2021-08-26 | 50.99 | $24.40 | 3080 |
| 2021-08-25 | 50.99 | $24.40 | 2420 |
| 2021-08-24 | 51.60 | $24.60 | 880 |
| 2021-08-23 | 51.32 | $24.50 | 1540 |
| 2021-08-20 | 51.32 | $24.50 | 1760 |
| 2021-08-19 | 51.07 | $24.40 | 1540 |
| 2021-08-18 | 45.52 | $22.36 | — |
| 2021-08-17 | 51.63 | $24.60 | 440 |
| 2021-08-16 | 43.91 | $22.18 | — |
| 2021-08-13 | 43.91 | $22.18 | — |
| 2021-08-12 | 43.91 | $22.18 | — |
| 2021-08-11 | 50.21 | $24.40 | 1540 |
| 2021-08-10 | 50.36 | $24.45 | 3740 |
| 2021-08-09 | 42.68 | $22.16 | — |
| 2021-08-06 | 49.78 | $24.38 | 4840 |
| 2021-08-05 | 40.36 | $22.16 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-94.34
2025-06-16
Close Price
$38.95
Vol: 8463
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-16 | -94.34 | $38.95 | 8463 |
| 2025-06-13 | -83.77 | $39.23 | — |
| 2025-06-12 | -83.77 | $39.23 | 2995 |
| 2025-06-11 | -84.91 | $39.20 | 10156 |
| 2025-06-10 | -88.30 | $39.11 | 6659 |
| 2025-06-09 | -97.96 | $39.10 | 3643 |
| 2025-06-06 | -99.12 | $39.24 | 479 |
| 2025-06-05 | -84.44 | $39.60 | 4377 |
| 2025-06-04 | -77.78 | $39.75 | 5804 |
| 2025-06-03 | -53.66 | $40.40 | 1362 |
| 2025-06-02 | -45.50 | $40.49 | 3575 |
| 2025-05-30 | -40.49 | $40.50 | 1477 |
| 2025-05-29 | -40.00 | $40.50 | 1200 |
| 2025-05-28 | -40.00 | $40.50 | — |
| 2025-05-27 | -40.00 | $40.50 | 5068 |
| 2025-05-23 | -17.19 | $40.90 | 775 |
| 2025-05-22 | -17.14 | $40.90 | 5010 |
| 2025-05-21 | -17.14 | $40.90 | 1340 |
| 2025-05-20 | -1.71 | $41.44 | 598 |
| 2025-05-19 | -1.18 | $41.44 | 2946 |
| 2025-05-16 | -4.91 | $41.25 | 5132 |
| 2025-05-15 | -4.91 | $41.25 | 1100 |
| 2025-05-14 | -0.98 | $41.45 | 6040 |
| 2025-05-13 | -0.98 | $41.45 | 4814 |
| 2025-05-12 | 0.00 | $41.50 | 7090 |
| 2025-05-09 | -7.11 | $40.20 | — |
| 2025-05-08 | -7.11 | $40.20 | 429 |
| 2025-05-07 | -18.14 | $39.75 | 13299 |
| 2025-05-06 | -1.43 | $39.50 | 1 |
| 2025-05-05 | -1.43 | $39.50 | 1102 |
| 2025-05-02 | -14.86 | $39.03 | 2502 |
| 2025-05-01 | -7.14 | $39.30 | 8518 |
| 2025-04-30 | -14.49 | $39.00 | 3600 |
| 2025-04-29 | -8.70 | $39.20 | 13323 |
| 2025-04-28 | -11.23 | $39.29 | 11400 |
| 2025-04-25 | -19.18 | $39.00 | 7700 |
| 2025-04-24 | -39.84 | $38.30 | 6330 |
| 2025-04-23 | -37.33 | $38.40 | 5319 |
| 2025-04-22 | -37.33 | $38.40 | 5400 |
| 2025-04-21 | -34.67 | $38.50 | 2726 |
| 2025-04-17 | -31.73 | $38.61 | 4436 |
| 2025-04-16 | -34.61 | $38.62 | — |
| 2025-04-15 | -34.94 | $38.62 | 7300 |
| 2025-04-14 | -39.49 | $38.44 | 3400 |
| 2025-04-11 | -34.01 | $38.67 | — |
| 2025-04-10 | -36.72 | $38.67 | — |
| 2025-04-09 | -41.12 | $38.67 | 3400 |
| 2025-04-08 | -53.94 | $38.33 | 13900 |
| 2025-04-07 | -74.51 | $37.58 | 9000 |
| 2025-04-04 | -56.63 | $38.48 | 19300 |
| 2025-04-03 | -74.87 | $38.50 | 26946 |
| 2025-04-02 | -77.78 | $39.24 | — |
| 2025-04-01 | -77.78 | $39.24 | 6400 |
| 2025-03-31 | -72.57 | $39.39 | 7711 |
| 2025-03-28 | -68.75 | $39.50 | 120 |
| 2025-03-27 | -61.81 | $39.70 | 5805 |
| 2025-03-26 | -71.49 | $39.80 | 4100 |
| 2025-03-25 | -71.49 | $39.80 | 3519 |
| 2025-03-24 | -91.92 | $39.66 | — |
| 2025-03-21 | -91.92 | $39.66 | 3600 |
| 2025-03-20 | -88.38 | $39.73 | 8800 |
| 2025-03-19 | -76.68 | $40.00 | 200 |
| 2025-03-18 | -85.49 | $39.83 | 1239 |
| 2025-03-17 | -87.56 | $39.79 | 2511 |
| 2025-03-14 | -89.36 | $39.80 | 7810 |
| 2025-03-13 | -78.72 | $40.00 | 18800 |
| 2025-03-12 | -52.13 | $40.50 | 7500 |
| 2025-03-11 | -52.13 | $40.50 | 13400 |
| 2025-03-10 | -75.00 | $40.07 | 15500 |
| 2025-03-07 | -47.87 | $40.58 | 11000 |
| 2025-03-06 | -38.83 | $40.75 | 11200 |
| 2025-03-05 | -30.85 | $40.90 | 4800 |
| 2025-03-04 | -22.87 | $41.05 | 16600 |
| 2025-03-03 | -24.73 | $41.00 | 19500 |
| 2025-02-28 | -1.82 | $41.22 | 538 |
| 2025-02-27 | -0.61 | $41.24 | — |
| 2025-02-26 | -0.61 | $41.24 | 602 |
| 2025-02-25 | -0.61 | $41.24 | 17146 |
| 2025-02-24 | 0.00 | $41.25 | 12849 |
| 2025-02-21 | -35.86 | $40.53 | 4635 |
| 2025-02-20 | -59.31 | $40.19 | 12600 |
| 2025-02-19 | -56.92 | $40.31 | — |
| 2025-02-18 | -56.92 | $40.31 | 405 |
| 2025-02-14 | -57.69 | $40.30 | 3519 |
| 2025-02-13 | -54.62 | $40.34 | — |
| 2025-02-12 | -54.62 | $40.34 | 13329 |
| 2025-02-11 | -53.85 | $40.35 | 15735 |
| 2025-02-10 | -53.85 | $40.35 | 2400 |
| 2025-02-07 | -53.85 | $40.35 | 27435 |
| 2025-02-06 | -47.37 | $40.35 | 2500 |
| 2025-02-05 | -56.39 | $40.33 | 3000 |
| 2025-02-04 | -60.13 | $40.38 | 5924 |
| 2025-02-03 | -65.76 | $40.38 | 5300 |
| 2025-01-31 | -49.19 | $40.69 | 4200 |
| 2025-01-30 | -53.85 | $40.65 | 6200 |
| 2025-01-29 | -51.28 | $40.70 | 49606 |
| 2025-01-28 | -51.28 | $40.70 | 19736 |
| 2025-01-27 | -84.62 | $40.05 | 3100 |
| 2025-01-24 | -87.18 | $40.00 | 6600 |
| 2025-01-23 | -92.39 | $39.90 | 11334 |
| 2025-01-22 | -68.82 | $40.44 | 15138 |
| 2025-01-21 | -68.82 | $40.44 | 13843 |
| 2025-01-17 | -66.67 | $40.48 | 3818 |
| 2025-01-16 | -67.68 | $40.50 | 4000 |
| 2025-01-15 | -72.92 | $40.44 | 4600 |
| 2025-01-14 | -70.31 | $40.49 | — |
| 2025-01-13 | -70.31 | $40.49 | 604 |
| 2025-01-10 | -73.37 | $40.49 | 6300 |
| 2025-01-08 | -67.38 | $40.89 | — |
| 2025-01-07 | -67.38 | $40.89 | 3748 |
| 2025-01-06 | -66.67 | $41.00 | 21046 |
| 2025-01-03 | -27.78 | $41.49 | 2100 |
| 2025-01-02 | -14.21 | $41.58 | 5100 |
| 2024-12-31 | -10.38 | $41.65 | 5524 |
| 2024-12-30 | -7.65 | $41.70 | — |
| 2024-12-27 | -7.65 | $41.70 | 200 |
| 2024-12-26 | -7.65 | $41.70 | — |
| 2024-12-24 | -7.65 | $41.70 | 400 |
| 2024-12-23 | -11.86 | $41.72 | — |
| 2024-12-20 | -9.39 | $41.72 | — |
| 2024-12-19 | -9.39 | $41.72 | 100 |
| 2024-12-18 | -7.99 | $41.72 | — |
| 2024-12-17 | -7.99 | $41.72 | 15609 |
| 2024-12-16 | -7.99 | $41.72 | 13800 |
| 2024-12-13 | -5.21 | $41.80 | 1400 |
| 2024-12-12 | -8.68 | $41.70 | 202 |
| 2024-12-11 | -15.97 | $41.49 | 7400 |
| 2024-12-10 | -9.03 | $41.69 | 5305 |
| 2024-12-09 | -9.03 | $41.69 | 4000 |
| 2024-12-06 | -3.82 | $41.84 | — |
| 2024-12-05 | -3.82 | $41.84 | 3400 |
| 2024-12-04 | -3.33 | $41.84 | 16100 |
| 2024-12-03 | -10.72 | $41.55 | 500 |
| 2024-12-02 | -10.23 | $41.55 | 400 |
| 2024-11-29 | -11.48 | $41.50 | 7829 |
| 2024-11-27 | -10.20 | $41.55 | 402 |
| 2024-11-26 | -10.97 | $41.52 | 300 |
| 2024-11-25 | -15.31 | $41.35 | 3100 |
| 2024-11-22 | -1.44 | $41.45 | 6342 |
| 2024-11-21 | 0.00 | $41.50 | 2900 |
| 2024-11-20 | 0.00 | $41.50 | 4700 |
| 2024-11-19 | 0.00 | $41.49 | — |
| 2024-11-18 | 0.00 | $41.49 | 1500 |
| 2024-11-15 | 0.00 | $41.00 | 400 |
| 2024-11-14 | 0.00 | $41.00 | 3438 |
| 2024-11-13 | 0.00 | $41.00 | 902 |
| 2024-11-12 | -1.81 | $40.75 | 48822 |
| 2024-11-11 | -28.36 | $39.95 | 35600 |
| 2024-11-08 | -27.51 | $39.97 | 120 |
| 2024-11-07 | -26.77 | $39.99 | 700 |
| 2024-11-06 | -33.46 | $39.81 | 125500 |
| 2024-11-05 | -71.43 | $38.30 | 5300 |
| 2024-11-04 | -76.53 | $38.25 | 3635 |
| 2024-11-01 | -76.53 | $38.25 | 800 |
| 2024-10-31 | -76.53 | $38.25 | 900 |
| 2024-10-30 | -76.53 | $38.25 | — |
| 2024-10-29 | -76.53 | $38.25 | 5024 |
| 2024-10-28 | -76.53 | $38.25 | 3149 |
| 2024-10-25 | -81.30 | $38.25 | 7249 |
| 2024-10-24 | -79.75 | $38.35 | 5010 |
| 2024-10-23 | -76.69 | $38.40 | 22534 |
| 2024-10-22 | -76.69 | $38.40 | 6600 |
| 2024-10-21 | -58.28 | $38.70 | 11600 |
| 2024-10-18 | -47.24 | $38.88 | 4100 |
| 2024-10-17 | -47.24 | $38.88 | 400 |
| 2024-10-16 | -64.07 | $38.62 | 86028 |
| 2024-10-15 | -58.68 | $38.71 | 7840 |
| 2024-10-14 | -100.00 | $38.02 | 7700 |
| 2024-10-11 | -89.94 | $38.26 | 800 |
| 2024-10-10 | -90.63 | $38.25 | 7730 |
| 2024-10-09 | -76.25 | $38.48 | 8200 |
| 2024-10-08 | -73.13 | $38.53 | 3200 |
| 2024-10-07 | -56.25 | $38.80 | 12500 |
| 2024-10-04 | -45.28 | $38.98 | 9200 |
| 2024-10-03 | -45.28 | $38.98 | 17813 |
| 2024-10-02 | -44.03 | $39.00 | — |
| 2024-10-01 | -44.03 | $39.00 | 100 |
| 2024-09-30 | -44.03 | $39.00 | 16400 |
| 2024-09-27 | -45.40 | $39.00 | 10300 |
| 2024-09-26 | -33.13 | $39.20 | 100 |
| 2024-09-25 | -35.37 | $39.17 | 207 |
| 2024-09-24 | -35.37 | $39.17 | 3516 |
| 2024-09-23 | -34.76 | $39.18 | 517 |
| 2024-09-20 | -43.90 | $39.03 | — |
| 2024-09-19 | -43.90 | $39.03 | 2746 |
| 2024-09-18 | -36.59 | $39.15 | 2132 |
| 2024-09-17 | -39.63 | $39.10 | 1600 |
| 2024-09-16 | -45.73 | $39.00 | 6004 |
| 2024-09-13 | -45.73 | $39.00 | 2400 |
| 2024-09-12 | -45.73 | $39.00 | — |
| 2024-09-11 | -38.46 | $39.00 | 8700 |
| 2024-09-10 | -37.95 | $39.01 | 400 |
| 2024-09-09 | -37.95 | $39.01 | 809 |
| 2024-09-06 | -38.46 | $39.00 | 31700 |
| 2024-09-05 | -32.11 | $39.28 | 4800 |
| 2024-09-04 | -32.74 | $39.27 | 1000 |
| 2024-09-03 | -33.18 | $39.26 | 6100 |
| 2024-08-30 | -26.91 | $39.40 | 3023 |
| 2024-08-29 | -22.87 | $39.49 | 600 |
| 2024-08-28 | -11.21 | $39.75 | — |
| 2024-08-27 | -11.21 | $39.75 | — |
| 2024-08-26 | -11.21 | $39.75 | 1500 |
| 2024-08-23 | -16.59 | $39.63 | 4300 |
| 2024-08-22 | -18.39 | $39.59 | — |
| 2024-08-21 | -18.39 | $39.59 | 3000 |
| 2024-08-20 | -20.18 | $39.55 | 820 |
| 2024-08-19 | -20.63 | $39.54 | — |
| 2024-08-16 | -20.63 | $39.54 | 5505 |
| 2024-08-15 | -21.52 | $39.52 | 300 |
| 2024-08-14 | -15.36 | $39.55 | 6936 |
| 2024-08-13 | -28.65 | $39.00 | 5600 |
| 2024-08-12 | -11.16 | $39.49 | — |
| 2024-08-09 | -10.37 | $39.49 | 2500 |
| 2024-08-08 | -10.37 | $39.49 | 1403 |
| 2024-08-07 | -9.06 | $39.49 | 21849 |
| 2024-08-06 | 0.00 | $40.00 | 3300 |
| 2024-08-05 | 0.00 | $40.00 | 200 |
| 2024-08-02 | -4.44 | $39.75 | 2340 |
| 2024-08-01 | -8.88 | $39.50 | 340 |
| 2024-07-31 | -22.74 | $38.72 | 900 |
| 2024-07-30 | -24.51 | $38.62 | 5813 |
| 2024-07-29 | -26.64 | $38.50 | 700 |
| 2024-07-26 | -26.11 | $38.53 | 1400 |
| 2024-07-25 | -26.29 | $38.52 | 16500 |
| 2024-07-24 | -17.53 | $38.51 | 1500 |
| 2024-07-23 | -17.53 | $38.51 | 12500 |
| 2024-07-22 | -7.66 | $39.00 | 9000 |
| 2024-07-19 | 0.00 | $38.99 | 600 |
| 2024-07-18 | -12.53 | $37.42 | 3900 |
| 2024-07-17 | -12.53 | $37.42 | 2300 |
| 2024-07-16 | -44.77 | $36.00 | 26100 |
| 2024-07-15 | 0.00 | $36.00 | 2300 |
| 2024-07-12 | -3.33 | $35.90 | 200 |
| 2024-07-11 | -8.33 | $35.75 | 4335 |
| 2024-07-10 | -8.00 | $34.84 | 3912 |
| 2024-07-09 | -8.00 | $34.84 | 3400 |
| 2024-07-08 | -5.50 | $34.89 | — |
| 2024-07-05 | -5.50 | $34.89 | 700 |
| 2024-07-03 | -15.00 | $34.70 | — |
| 2024-07-02 | -15.00 | $34.70 | 300 |
| 2024-07-01 | -11.00 | $34.78 | — |
| 2024-06-28 | -11.00 | $34.78 | — |
| 2024-06-27 | -11.00 | $34.78 | 17700 |
| 2024-06-26 | -10.00 | $34.80 | 1400 |
| 2024-06-25 | -12.50 | $34.75 | — |
| 2024-06-24 | -7.50 | $34.85 | 9800 |
| 2024-06-21 | -1.79 | $34.95 | 2000 |
| 2024-06-20 | -11.26 | $34.50 | 6400 |
| 2024-06-18 | -20.00 | $34.00 | — |
| 2024-06-17 | -18.18 | $34.00 | 2100 |
| 2024-06-14 | -25.64 | $33.59 | 17900 |
| 2024-06-13 | -30.00 | $33.35 | 10800 |
| 2024-06-12 | -29.57 | $33.30 | 300 |
| 2024-06-11 | -29.57 | $33.30 | 1200 |
| 2024-06-10 | -26.50 | $33.41 | 2300 |
| 2024-06-07 | -25.12 | $33.45 | 1100 |
| 2024-06-06 | -24.64 | $33.48 | 1311 |
| 2024-06-05 | -23.57 | $33.48 | 10700 |
| 2024-06-04 | -21.71 | $33.60 | 120 |
| 2024-06-03 | -21.71 | $33.60 | 12300 |
| 2024-05-31 | -24.81 | $33.40 | 3400 |
| 2024-05-30 | -24.03 | $33.45 | 13100 |
| 2024-05-29 | -22.32 | $33.50 | 1400 |
| 2024-05-28 | -20.09 | $33.65 | 7600 |
| 2024-05-24 | -18.60 | $33.75 | 8100 |
| 2024-05-23 | 0.00 | $33.00 | 12523 |
| 2024-05-22 | -1.75 | $32.20 | 10407 |
| 2024-05-21 | -13.44 | $31.50 | 34916 |
| 2024-05-20 | -2.79 | $29.94 | 17504 |
| 2024-05-17 | 0.00 | $30.00 | 3917 |
| 2024-05-16 | -1.85 | $29.66 | 7400 |
| 2024-05-15 | -6.30 | $29.54 | 2423 |
| 2024-05-14 | -10.37 | $29.43 | 601 |
| 2024-05-13 | -10.00 | $29.44 | 11200 |
| 2024-05-10 | -10.00 | $29.44 | 1017 |
| 2024-05-09 | -32.59 | $28.83 | 400 |
| 2024-05-08 | -32.59 | $28.83 | 5900 |
| 2024-05-07 | -32.59 | $28.83 | 8000 |
| 2024-05-06 | -26.30 | $29.00 | — |
| 2024-05-03 | -26.30 | $29.00 | 230 |
| 2024-05-02 | -2.22 | $29.65 | — |
| 2024-05-01 | -9.63 | $29.45 | 14500 |
| 2024-04-30 | -2.22 | $29.65 | 1800 |
| 2024-04-29 | -1.85 | $29.66 | — |
| 2024-04-26 | -1.85 | $29.66 | 200 |
| 2024-04-25 | -26.30 | $29.00 | 5000 |
| 2024-04-24 | -1.85 | $29.66 | — |
| 2024-04-23 | -1.85 | $29.66 | 11321 |
| 2024-04-22 | -50.42 | $27.60 | 5800 |
| 2024-04-19 | -54.55 | $27.60 | 900 |
| 2024-04-18 | -27.27 | $27.90 | 2725 |
| 2024-04-17 | -23.64 | $27.94 | — |
| 2024-04-16 | -53.07 | $27.94 | — |
| 2024-04-15 | -53.07 | $27.94 | — |
| 2024-04-12 | -53.07 | $27.94 | — |
| 2024-04-11 | -53.07 | $27.94 | — |
| 2024-04-10 | -53.33 | $27.94 | 220 |
| 2024-04-09 | -61.11 | $27.80 | 5300 |
| 2024-04-08 | -66.67 | $27.70 | 2917 |
| 2024-04-05 | -72.22 | $27.60 | 3200 |
| 2024-04-04 | -75.30 | $27.71 | 16200 |
| 2024-04-03 | -78.03 | $27.68 | 6100 |
| 2024-04-02 | -59.26 | $28.20 | 2800 |
| 2024-04-01 | -71.11 | $27.88 | 4000 |
| 2024-03-28 | -68.05 | $27.99 | 4100 |
| 2024-03-27 | -73.43 | $27.90 | 7335 |
| 2024-03-26 | -75.44 | $27.85 | 400 |
| 2024-03-25 | -91.23 | $27.40 | 6300 |
| 2024-03-22 | -76.49 | $27.82 | 2000 |
| 2024-03-21 | -76.49 | $27.82 | 3100 |
| 2024-03-20 | -75.44 | $27.85 | 1400 |
| 2024-03-19 | -93.68 | $27.33 | 5147 |
| 2024-03-18 | -77.78 | $28.25 | 810 |
| 2024-03-15 | -77.78 | $28.25 | 2300 |
| 2024-03-14 | -100.00 | $27.75 | 6912 |
| 2024-03-13 | -55.00 | $28.90 | 3100 |
| 2024-03-12 | -58.00 | $28.84 | 1400 |
| 2024-03-11 | -62.50 | $28.75 | — |
| 2024-03-08 | -62.50 | $28.75 | 2700 |
| 2024-03-07 | -62.50 | $28.75 | 39000 |
| 2024-03-06 | -21.02 | $29.74 | 400 |
| 2024-03-05 | -18.75 | $29.80 | 530 |
| 2024-03-04 | -23.78 | $29.75 | 336 |
| 2024-03-01 | -23.78 | $29.75 | 625 |
| 2024-02-29 | -26.83 | $29.70 | 3400 |
| 2024-02-28 | -39.02 | $29.50 | 1400 |
| 2024-02-27 | -39.63 | $29.49 | — |
| 2024-02-26 | -39.63 | $29.49 | — |
| 2024-02-23 | -39.63 | $29.49 | 530 |
| 2024-02-22 | -32.93 | $29.60 | 3024 |
| 2024-02-21 | -24.39 | $29.74 | — |
| 2024-02-20 | -24.39 | $29.74 | 38630 |
| 2024-02-16 | -14.39 | $29.94 | 500 |
| 2024-02-15 | -10.07 | $30.00 | — |
| 2024-02-14 | -10.07 | $30.00 | — |
| 2024-02-13 | -7.87 | $30.00 | — |
| 2024-02-12 | -7.82 | $30.00 | 2300 |
| 2024-02-09 | -20.11 | $29.78 | 2900 |
| 2024-02-08 | -19.55 | $29.79 | 1145 |
| 2024-02-07 | -19.55 | $29.79 | 10134 |
| 2024-02-06 | -7.82 | $30.00 | 13400 |
| 2024-02-05 | -33.52 | $29.54 | 7000 |
| 2024-02-02 | -6.47 | $29.94 | — |
| 2024-02-01 | -6.47 | $29.94 | 1000 |
| 2024-01-31 | -1.20 | $29.99 | 900 |
| 2024-01-30 | -0.60 | $30.00 | 6836 |
| 2024-01-29 | -2.42 | $29.96 | 1800 |
| 2024-01-26 | -8.48 | $29.86 | 1300 |
| 2024-01-25 | -6.21 | $29.89 | 3021 |
| 2024-01-24 | -2.39 | $29.95 | 300 |
| 2024-01-23 | -2.39 | $29.95 | 1500 |
| 2024-01-22 | -32.42 | $29.29 | 3400 |
| 2024-01-19 | -35.16 | $29.23 | 3100 |
| 2024-01-18 | -34.38 | $29.23 | 6200 |
| 2024-01-17 | -44.44 | $29.00 | 60936 |
| 2024-01-16 | -44.44 | $29.00 | 15900 |
| 2024-01-12 | -11.50 | $29.74 | 9800 |
| 2024-01-11 | 0.00 | $30.00 | 14706 |
| 2024-01-10 | -1.24 | $29.95 | 9343 |
| 2024-01-09 | -0.31 | $29.98 | 3200 |
| 2024-01-08 | -4.08 | $29.82 | 31800 |
| 2024-01-05 | 0.00 | $29.94 | 612 |
| 2024-01-04 | -1.89 | $29.88 | 13800 |
| 2024-01-03 | -10.69 | $29.60 | 1600 |
| 2024-01-02 | -0.31 | $29.93 | 900 |
| 2023-12-29 | 0.00 | $29.94 | 306 |
| 2023-12-28 | -24.35 | $29.00 | 2518 |
| 2023-12-27 | 0.00 | $29.10 | 4200 |
| 2023-12-26 | -4.04 | $28.87 | 4400 |
| 2023-12-22 | -7.17 | $28.74 | 7825 |
| 2023-12-21 | -8.53 | $28.70 | 9831 |
| 2023-12-20 | -2.38 | $28.88 | 500 |
| 2023-12-19 | -3.06 | $28.86 | 4000 |
| 2023-12-18 | -1.20 | $28.47 | 1126 |
| 2023-12-15 | 0.00 | $28.50 | — |
| 2023-12-14 | 0.00 | $28.50 | 4411 |
| 2023-12-13 | 0.00 | $27.74 | 434 |
| 2023-12-12 | -3.90 | $27.44 | 2400 |
| 2023-12-11 | -2.94 | $27.44 | 1100 |
| 2023-12-08 | 0.00 | $27.35 | 1000 |
| 2023-12-07 | 0.00 | $27.35 | 5928 |
| 2023-12-06 | -3.21 | $27.30 | 4900 |
| 2023-12-05 | -13.46 | $27.14 | 4506 |
| 2023-12-04 | -4.67 | $27.03 | 7106 |
| 2023-12-01 | 0.00 | $26.80 | 2511 |
| 2023-11-30 | -35.00 | $26.25 | 2821 |
| 2023-11-29 | -29.17 | $26.25 | 640 |
| 2023-11-28 | -9.17 | $26.49 | 502 |
| 2023-11-27 | -5.05 | $26.50 | — |
| 2023-11-24 | -5.05 | $26.50 | — |
| 2023-11-22 | -5.05 | $26.50 | 1100 |
| 2023-11-21 | -15.54 | $26.25 | 1011 |
| 2023-11-20 | -17.62 | $26.21 | 1200 |
| 2023-11-17 | -25.65 | $25.96 | 5420 |
| 2023-11-16 | -23.91 | $26.00 | 3500 |
| 2023-11-15 | 0.00 | $26.55 | — |
| 2023-11-14 | 0.00 | $26.55 | 4500 |
| 2023-11-13 | -12.44 | $26.22 | 2600 |
| 2023-11-10 | -15.56 | $26.15 | 3606 |
| 2023-11-09 | -15.56 | $26.15 | 1530 |
| 2023-11-08 | -15.56 | $26.15 | 325 |
| 2023-11-07 | -22.22 | $26.00 | 1412 |
| 2023-11-06 | -22.22 | $26.00 | 3800 |
| 2023-11-03 | 0.00 | $26.25 | 2200 |
| 2023-11-02 | 0.00 | $26.00 | 500 |
| 2023-11-01 | 0.00 | $25.65 | 600 |
| 2023-10-31 | 0.00 | $25.45 | 300 |
| 2023-10-30 | -37.50 | $25.00 | 2500 |
| 2023-10-27 | -33.33 | $25.05 | 1400 |
| 2023-10-26 | -20.00 | $25.25 | 2400 |
| 2023-10-25 | -40.00 | $25.00 | 1400 |
| 2023-10-24 | -44.85 | $25.00 | 9500 |
| 2023-10-23 | -64.90 | $24.78 | 2108 |
| 2023-10-20 | -68.07 | $24.78 | 57300 |
| 2023-10-19 | -62.05 | $24.99 | 1926 |
| 2023-10-18 | -61.54 | $25.00 | 5623 |
| 2023-10-17 | -66.21 | $24.99 | 818 |
| 2023-10-16 | -74.89 | $24.80 | 4111 |
| 2023-10-13 | -93.61 | $24.39 | 6400 |
| 2023-10-12 | -88.58 | $24.50 | 16900 |
| 2023-10-11 | -87.88 | $25.00 | — |
| 2023-10-10 | -87.88 | $25.00 | — |
| 2023-10-09 | -87.88 | $25.00 | — |
| 2023-10-06 | -87.88 | $25.00 | — |
| 2023-10-05 | -87.88 | $25.00 | 2344 |
| 2023-10-04 | -99.32 | $25.00 | 8138 |
| 2023-10-03 | -76.43 | $25.38 | 738 |
| 2023-10-02 | -100.00 | $25.30 | 2716 |
| 2023-09-29 | -95.00 | $25.50 | — |
| 2023-09-28 | -95.00 | $25.50 | — |
| 2023-09-27 | -95.00 | $25.50 | 13100 |
| 2023-09-26 | -100.00 | $25.66 | 701 |
| 2023-09-25 | -100.00 | $25.76 | 725 |
| 2023-09-22 | -90.91 | $25.95 | 2600 |
| 2023-09-21 | -91.67 | $25.90 | 3500 |
| 2023-09-20 | -35.29 | $26.15 | 3548 |
| 2023-09-19 | -35.29 | $26.15 | 2430 |
| 2023-09-18 | -29.41 | $26.20 | 600 |
| 2023-09-15 | -35.29 | $26.15 | 13549 |
| 2023-09-14 | -5.56 | $26.45 | 3100 |
| 2023-09-13 | -10.00 | $26.41 | 713 |
| 2023-09-12 | -16.67 | $26.35 | 200 |
| 2023-09-11 | -16.67 | $26.35 | 1400 |
| 2023-09-08 | -22.22 | $26.30 | 500 |
| 2023-09-07 | -27.78 | $26.25 | — |
| 2023-09-06 | -27.78 | $26.25 | 1000 |
| 2023-09-05 | -12.22 | $26.39 | — |
| 2023-09-01 | -12.22 | $26.39 | — |
| 2023-08-31 | -12.22 | $26.39 | 4400 |
| 2023-08-30 | -44.44 | $26.10 | 141500 |
| 2023-08-29 | -50.00 | $26.05 | 107800 |
| 2023-08-28 | -27.78 | $26.25 | 25400 |
| 2023-08-25 | -44.44 | $26.10 | 700 |
| 2023-08-24 | -55.56 | $26.00 | 3700 |
| 2023-08-23 | -55.56 | $26.00 | 46912 |
| 2023-08-22 | -66.67 | $26.00 | 12629 |
| 2023-08-21 | -25.00 | $26.25 | 900 |
| 2023-08-18 | -39.13 | $26.05 | 620 |
| 2023-08-17 | -34.78 | $26.10 | 1714 |
| 2023-08-16 | 0.00 | $26.50 | 900 |
| 2023-08-15 | -11.11 | $26.30 | 600 |
| 2023-08-14 | -2.38 | $26.40 | 7300 |
| 2023-08-11 | -6.35 | $26.35 | — |
| 2023-08-10 | -6.30 | $26.35 | 900 |
| 2023-08-09 | -4.72 | $26.37 | 5000 |
| 2023-08-08 | -10.24 | $26.30 | 3300 |
| 2023-08-07 | -2.92 | $26.39 | 1530 |
| 2023-08-04 | -13.14 | $26.25 | 722 |
| 2023-08-03 | -0.73 | $26.42 | 8434 |
| 2023-08-02 | -8.33 | $26.27 | 7808 |
| 2023-08-01 | -13.64 | $26.20 | 10000 |
| 2023-07-31 | -13.64 | $26.20 | 100 |
| 2023-07-28 | -13.64 | $26.20 | 3500 |
| 2023-07-27 | -11.73 | $26.19 | 1327 |
| 2023-07-26 | -23.46 | $26.00 | 3210 |
| 2023-07-25 | -16.78 | $26.00 | 10700 |
| 2023-07-24 | -52.42 | $25.35 | 1514 |
| 2023-07-21 | -40.32 | $25.50 | 6808 |
| 2023-07-20 | -36.76 | $25.50 | 1000 |
| 2023-07-19 | -44.12 | $25.40 | 2000 |
| 2023-07-18 | -18.38 | $25.75 | 2310 |
| 2023-07-17 | -29.41 | $25.60 | 7200 |
| 2023-07-14 | -61.76 | $25.16 | 200 |
| 2023-07-13 | -44.12 | $25.40 | — |
| 2023-07-12 | -44.12 | $25.40 | 502 |
| 2023-07-11 | -44.12 | $25.40 | 2547 |
| 2023-07-10 | -60.81 | $25.10 | 1302 |
| 2023-07-07 | -33.78 | $25.50 | — |
| 2023-07-06 | -33.78 | $25.50 | — |
| 2023-07-05 | -26.46 | $25.50 | 5042 |
| 2023-07-03 | -26.46 | $25.50 | — |
| 2023-06-30 | -25.64 | $25.50 | 10300 |
| 2023-06-29 | 0.00 | $25.60 | 7239 |
| 2023-06-28 | -18.52 | $25.10 | 201 |
| 2023-06-27 | -18.52 | $25.10 | 100 |
| 2023-06-26 | -25.93 | $25.00 | 714 |
| 2023-06-23 | -8.00 | $25.15 | — |
| 2023-06-22 | -8.00 | $25.15 | 1935 |
| 2023-06-21 | -41.60 | $24.73 | 200 |
| 2023-06-20 | -40.00 | $24.75 | 4700 |
| 2023-06-16 | -34.40 | $24.82 | 1400 |
| 2023-06-15 | -19.20 | $25.01 | — |
| 2023-06-14 | -19.20 | $25.01 | 1300 |
| 2023-06-13 | 0.00 | $25.25 | 2326 |
| 2023-06-12 | 0.00 | $25.25 | 10000 |
| 2023-06-09 | 0.00 | $25.00 | 2800 |
| 2023-06-08 | 0.00 | $24.90 | — |
| 2023-06-07 | 0.00 | $24.90 | 200 |
| 2023-06-06 | 0.00 | $24.75 | 9200 |
| 2023-06-05 | -18.67 | $24.61 | — |
| 2023-06-02 | -18.67 | $24.61 | 11600 |
| 2023-06-01 | -52.00 | $24.36 | 2135 |
| 2023-05-31 | -100.00 | $24.00 | 3500 |
| 2023-05-30 | -100.00 | $24.00 | 1000 |
| 2023-05-26 | -76.19 | $24.25 | 2100 |
| 2023-05-25 | -73.68 | $24.35 | — |
| 2023-05-24 | -73.68 | $24.35 | 15000 |
| 2023-05-23 | -73.68 | $24.35 | 5500 |
| 2023-05-22 | -73.68 | $24.35 | 3900 |
| 2023-05-19 | -74.49 | $24.35 | 635 |
| 2023-05-18 | -62.62 | $24.50 | — |
| 2023-05-17 | -62.62 | $24.50 | 6624 |
| 2023-05-16 | -100.00 | $24.10 | 2100 |
| 2023-05-15 | -100.00 | $24.10 | 513 |
| 2023-05-12 | -100.00 | $24.25 | 100 |
| 2023-05-11 | -89.13 | $24.35 | 35000 |
| 2023-05-10 | -72.83 | $24.50 | 8700 |
| 2023-05-09 | -70.59 | $24.45 | 6500 |
| 2023-05-08 | -53.92 | $24.62 | 800 |
| 2023-05-05 | -70.59 | $24.45 | 11700 |
| 2023-05-04 | -75.49 | $24.40 | 6200 |
| 2023-05-03 | -44.12 | $24.72 | 2500 |
| 2023-05-02 | -11.76 | $25.05 | 1400 |
| 2023-05-01 | -63.21 | $24.50 | 3603 |
| 2023-04-28 | -44.34 | $24.70 | 14214 |
| 2023-04-27 | -53.77 | $24.60 | 904 |
| 2023-04-26 | -53.77 | $24.60 | 2600 |
| 2023-04-25 | -53.77 | $24.60 | 5010 |
| 2023-04-24 | -20.75 | $24.95 | 624 |
| 2023-04-21 | 0.00 | $25.17 | 2400 |
| 2023-04-20 | 0.00 | $25.00 | 4500 |
| 2023-04-19 | -29.21 | $24.74 | 300 |
| 2023-04-18 | -56.18 | $24.50 | — |
| 2023-04-17 | -56.18 | $24.50 | 100 |
| 2023-04-14 | -42.20 | $24.74 | 915 |
| 2023-04-13 | -57.14 | $24.40 | 508 |
| 2023-04-12 | -66.67 | $24.20 | 1138 |
| 2023-04-11 | -69.44 | $24.15 | 1328 |
| 2023-04-10 | -43.64 | $24.20 | 700 |
| 2023-04-06 | -66.26 | $24.32 | 1224 |
| 2023-04-05 | -68.27 | $24.30 | 2000 |
| 2023-04-04 | -70.19 | $24.20 | 6200 |
| 2023-04-03 | -71.92 | $24.11 | 400 |
| 2023-03-31 | -67.31 | $24.35 | 332 |
| 2023-03-30 | -67.31 | $24.35 | 31827 |
| 2023-03-29 | -63.46 | $24.55 | 600 |
| 2023-03-28 | -54.81 | $25.00 | 1300 |
| 2023-03-27 | -63.46 | $24.55 | — |
| 2023-03-24 | -64.49 | $24.55 | — |
| 2023-03-23 | -64.49 | $24.55 | 600 |
| 2023-03-22 | -64.49 | $24.55 | 800 |
| 2023-03-21 | -64.49 | $24.55 | 9600 |
| 2023-03-20 | -64.49 | $24.55 | 4140 |
| 2023-03-17 | -56.07 | $25.00 | 14700 |
| 2023-03-16 | -48.60 | $25.40 | 2118 |
| 2023-03-15 | -58.32 | $24.88 | 600 |
| 2023-03-14 | -53.15 | $25.25 | 7000 |
| 2023-03-13 | -85.22 | $23.50 | 8500 |
| 2023-03-10 | -90.91 | $25.00 | 10100 |
| 2023-03-09 | -38.46 | $27.85 | — |
| 2023-03-08 | -38.46 | $27.85 | — |
| 2023-03-07 | -38.46 | $27.85 | 100 |
| 2023-03-06 | -37.14 | $27.85 | 200 |
| 2023-03-03 | -42.86 | $27.75 | 3420 |
| 2023-03-02 | -31.96 | $27.80 | — |
| 2023-03-01 | -31.96 | $27.80 | — |
| 2023-02-28 | -28.00 | $27.80 | 210 |
| 2023-02-27 | -28.00 | $27.80 | 8300 |
| 2023-02-24 | -36.00 | $27.60 | — |
| 2023-02-23 | -33.96 | $27.60 | 1100 |
| 2023-02-22 | -46.30 | $27.25 | — |
| 2023-02-21 | -45.13 | $27.25 | 1300 |
| 2023-02-17 | -33.33 | $27.50 | 500 |
| 2023-02-16 | -39.06 | $27.25 | 1200 |
| 2023-02-15 | -31.25 | $27.50 | 1700 |
| 2023-02-14 | -36.92 | $27.30 | 1105 |
| 2023-02-13 | -3.03 | $28.40 | 1000 |
| 2023-02-10 | 0.00 | $28.50 | 400 |
| 2023-02-09 | -3.57 | $27.90 | 1000 |
| 2023-02-08 | 0.00 | $27.75 | 310 |
| 2023-02-07 | 0.00 | $27.51 | 4512 |
| 2023-02-06 | -12.95 | $26.75 | 519 |
| 2023-02-03 | -12.95 | $26.75 | 1600 |
| 2023-02-02 | -35.75 | $26.31 | 2800 |
| 2023-02-01 | -7.77 | $26.85 | 342 |
| 2023-01-31 | -51.28 | $26.00 | 2300 |
| 2023-01-30 | -35.90 | $26.30 | 1612 |
| 2023-01-27 | -10.26 | $26.80 | 2700 |
| 2023-01-26 | -13.33 | $26.74 | 5000 |
| 2023-01-25 | -20.21 | $25.80 | 300 |
| 2023-01-24 | -24.24 | $25.75 | 3740 |
| 2023-01-23 | 0.00 | $25.50 | 600 |
| 2023-01-20 | -40.00 | $25.30 | 3504 |
| 2023-01-19 | -9.09 | $25.45 | — |
| 2023-01-18 | -9.09 | $25.45 | 9700 |
| 2023-01-17 | -45.45 | $25.25 | 4213 |
| 2023-01-13 | -45.45 | $25.25 | 48400 |
| 2023-01-12 | -45.45 | $25.25 | 2131 |
| 2023-01-11 | 0.00 | $25.25 | 52235 |
| 2023-01-10 | -48.00 | $25.08 | 34100 |
| 2023-01-09 | -50.00 | $25.07 | 4200 |
| 2023-01-06 | 0.00 | $25.17 | — |
| 2023-01-05 | 0.00 | $25.17 | — |
| 2023-01-04 | 0.00 | $25.17 | 601 |
| 2023-01-03 | -31.82 | $25.10 | 3424 |
| 2022-12-30 | -54.55 | $25.05 | 4333 |
| 2022-12-29 | -66.67 | $25.05 | — |
| 2022-12-28 | -66.67 | $25.05 | 200 |
| 2022-12-27 | -66.67 | $25.05 | 3700 |
| 2022-12-23 | -83.33 | $25.00 | 210 |
| 2022-12-22 | -90.91 | $25.00 | 200 |
| 2022-12-21 | -90.91 | $25.00 | 800 |
| 2022-12-20 | -100.00 | $24.95 | 1100 |
| 2022-12-19 | -100.00 | $24.95 | 425 |
| 2022-12-16 | -92.73 | $24.99 | 11500 |
| 2022-12-15 | -100.00 | $24.95 | 4334 |
| 2022-12-14 | -86.00 | $25.07 | 7800 |
| 2022-12-13 | -84.00 | $25.08 | 842 |
| 2022-12-12 | -88.00 | $25.06 | 12734 |
| 2022-12-09 | -90.00 | $25.05 | 1100 |
| 2022-12-08 | -56.90 | $25.17 | — |
| 2022-12-07 | -53.23 | $25.17 | — |
| 2022-12-06 | -53.23 | $25.17 | — |
| 2022-12-05 | -53.23 | $25.17 | 1140 |
| 2022-12-02 | -61.29 | $25.12 | 500 |
| 2022-12-01 | -51.61 | $25.18 | 1810 |
| 2022-11-30 | -41.94 | $25.24 | 100 |
| 2022-11-29 | -29.41 | $25.25 | — |
| 2022-11-28 | -26.32 | $25.25 | 205 |
| 2022-11-25 | 0.00 | $25.50 | — |
| 2022-11-23 | 0.00 | $25.50 | 100 |
| 2022-11-22 | 0.00 | $25.50 | — |
| 2022-11-21 | 0.00 | $25.50 | 300 |
| 2022-11-18 | 0.00 | $25.50 | 600 |
| 2022-11-17 | -3.26 | $25.25 | 1225 |
| 2022-11-16 | -13.28 | $25.11 | — |
| 2022-11-15 | -9.29 | $25.11 | 2500 |
| 2022-11-14 | -9.42 | $25.10 | 611 |
| 2022-11-11 | -7.96 | $25.10 | 100 |
| 2022-11-10 | -7.96 | $25.10 | 500 |
| 2022-11-09 | -17.70 | $24.88 | 100 |
| 2022-11-08 | -17.70 | $24.88 | 100 |
| 2022-11-07 | -17.70 | $24.88 | 100 |
| 2022-11-04 | -17.70 | $24.88 | 100 |
| 2022-11-03 | -17.70 | $24.88 | 100 |
| 2022-11-02 | -10.62 | $25.04 | 1000 |
| 2022-11-01 | -23.45 | $24.75 | 500 |
| 2022-10-31 | -32.30 | $24.55 | 1900 |
| 2022-10-28 | -19.47 | $24.84 | 209 |
| 2022-10-27 | -38.94 | $24.40 | 8900 |
| 2022-10-26 | -38.94 | $24.40 | 1600 |
| 2022-10-25 | -14.60 | $24.95 | 7900 |
| 2022-10-24 | 0.00 | $25.00 | 9600 |
| 2022-10-21 | -4.42 | $24.75 | 14319 |
| 2022-10-20 | -12.71 | $24.60 | 11400 |
| 2022-10-19 | -35.95 | $24.00 | 5520 |
| 2022-10-18 | -58.82 | $23.65 | 2500 |
| 2022-10-17 | -100.00 | $23.02 | 400 |
| 2022-10-14 | -68.63 | $23.50 | 100 |
| 2022-10-13 | -68.63 | $23.50 | 2000 |
| 2022-10-12 | -100.00 | $23.02 | 100 |
| 2022-10-11 | -100.00 | $23.02 | 2902 |
| 2022-10-10 | -98.62 | $23.12 | 407 |
| 2022-10-07 | -98.62 | $23.12 | 200 |
| 2022-10-06 | -98.63 | $23.12 | 4021 |
| 2022-10-05 | -98.71 | $23.12 | 800 |
| 2022-10-04 | -98.80 | $23.12 | 348 |
| 2022-10-03 | -76.05 | $23.50 | — |
| 2022-09-30 | -76.05 | $23.50 | — |
| 2022-09-29 | -76.05 | $23.50 | 10240 |
| 2022-09-28 | -89.55 | $23.65 | 600 |
| 2022-09-27 | -100.00 | $23.51 | 1932 |
| 2022-09-26 | -100.00 | $24.00 | 5015 |
| 2022-09-23 | -86.84 | $24.55 | 68800 |
| 2022-09-22 | -100.00 | $24.50 | 934 |
| 2022-09-21 | -100.00 | $24.50 | 500 |
| 2022-09-20 | -100.00 | $24.50 | 11200 |
| 2022-09-19 | -100.00 | $24.50 | 600 |
| 2022-09-16 | -100.00 | $24.50 | 2022 |
| 2022-09-15 | -100.00 | $24.50 | — |
| 2022-09-14 | -100.00 | $24.50 | — |
| 2022-09-13 | -100.00 | $24.50 | 400 |
| 2022-09-12 | -100.00 | $24.51 | — |
| 2022-09-09 | -98.55 | $24.51 | 700 |
| 2022-09-08 | -91.30 | $24.56 | 12900 |
| 2022-09-07 | -85.51 | $24.60 | 1412 |
| 2022-09-06 | -62.32 | $24.76 | — |
| 2022-09-02 | -51.19 | $24.76 | — |
| 2022-09-01 | -45.74 | $24.76 | — |
| 2022-08-31 | -36.13 | $24.76 | 700 |
| 2022-08-30 | -31.93 | $24.81 | 1200 |
| 2022-08-29 | -26.05 | $24.88 | — |
| 2022-08-26 | -25.83 | $24.88 | 404 |
| 2022-08-25 | -26.67 | $24.87 | 23521 |
| 2022-08-24 | -27.13 | $24.84 | 7135 |
| 2022-08-23 | -22.73 | $24.84 | 2100 |
| 2022-08-22 | -18.52 | $24.84 | 4646 |
| 2022-08-19 | -13.51 | $24.84 | 9700 |
| 2022-08-18 | -11.47 | $24.83 | 7100 |
| 2022-08-17 | -11.92 | $24.75 | 2140 |
| 2022-08-16 | -6.67 | $24.76 | 5300 |
| 2022-08-15 | -10.81 | $24.60 | 2340 |
| 2022-08-12 | -2.70 | $24.90 | 15047 |
| 2022-08-11 | -5.88 | $24.50 | 8000 |
| 2022-08-10 | 0.00 | $24.70 | — |
| 2022-08-09 | 0.00 | $24.70 | 100 |
| 2022-08-08 | -6.06 | $24.35 | 2100 |
| 2022-08-05 | -6.06 | $24.35 | 14100 |
| 2022-08-04 | -15.12 | $24.00 | 2200 |
| 2022-08-03 | -13.58 | $24.05 | 203 |
| 2022-08-02 | -12.04 | $24.10 | 1104 |
| 2022-08-01 | -15.12 | $24.00 | 7700 |
| 2022-07-29 | 0.00 | $24.49 | 4900 |
| 2022-07-28 | 0.00 | $24.05 | 4630 |
| 2022-07-27 | 0.00 | $23.65 | 100 |
| 2022-07-26 | 0.00 | $23.60 | 1601 |
| 2022-07-25 | 0.00 | $23.10 | 1448 |
| 2022-07-22 | 0.00 | $22.90 | 3700 |
| 2022-07-21 | -36.00 | $22.05 | 9400 |
| 2022-07-20 | -76.92 | $21.40 | — |
| 2022-07-19 | -76.92 | $21.40 | 5745 |
| 2022-07-18 | -61.54 | $21.50 | 125 |
| 2022-07-15 | -46.15 | $21.60 | 2000 |
| 2022-07-14 | -100.00 | $21.25 | 900 |
| 2022-07-13 | -100.00 | $21.35 | 1700 |
| 2022-07-12 | -100.00 | $21.35 | 1740 |
| 2022-07-11 | -100.00 | $21.35 | 1100 |
| 2022-07-08 | -100.00 | $21.35 | 1410 |
| 2022-07-07 | -100.00 | $21.35 | 812 |
| 2022-07-06 | -100.00 | $21.40 | 1012 |
| 2022-07-05 | -100.00 | $21.45 | — |
| 2022-07-01 | -100.00 | $21.45 | — |
| 2022-06-30 | -100.00 | $21.45 | — |
| 2022-06-29 | -100.00 | $21.45 | — |
| 2022-06-28 | -100.00 | $21.45 | 1600 |
| 2022-06-27 | -88.00 | $21.65 | 1000 |
| 2022-06-24 | -88.00 | $21.65 | 1000 |
| 2022-06-23 | -100.00 | $21.50 | 600 |
| 2022-06-22 | -92.00 | $21.60 | 700 |
| 2022-06-21 | -100.00 | $21.50 | 500 |
| 2022-06-17 | -72.58 | $21.85 | 100 |
| 2022-06-16 | -96.00 | $21.55 | 400 |
| 2022-06-15 | -88.00 | $21.65 | — |
| 2022-06-14 | -88.00 | $21.65 | 700 |
| 2022-06-13 | -96.00 | $21.55 | 2028 |
| 2022-06-10 | -79.20 | $21.76 | 700 |
| 2022-06-09 | -79.20 | $21.76 | — |
| 2022-06-08 | -79.20 | $21.76 | 400 |
| 2022-06-07 | -79.20 | $21.76 | 1100 |
| 2022-06-06 | -83.75 | $21.76 | 440 |
| 2022-06-03 | -28.57 | $22.75 | — |
| 2022-06-02 | -35.23 | $22.75 | 3100 |
| 2022-06-01 | -87.05 | $21.75 | 500 |
| 2022-05-31 | -87.05 | $21.75 | 8138 |
| 2022-05-27 | -75.00 | $22.00 | — |
| 2022-05-26 | -75.00 | $22.00 | 600 |
| 2022-05-25 | -87.50 | $21.75 | — |
| 2022-05-24 | -87.50 | $21.75 | 3500 |
| 2022-05-23 | -82.50 | $21.85 | — |
| 2022-05-20 | -84.78 | $21.85 | 600 |
| 2022-05-19 | -100.00 | $21.50 | — |
| 2022-05-18 | -100.00 | $21.50 | 2300 |
| 2022-05-17 | -100.00 | $21.60 | 3430 |
| 2022-05-16 | -100.00 | $21.80 | 500 |
| 2022-05-13 | -100.00 | $21.80 | 1100 |
| 2022-05-12 | -100.00 | $22.00 | 1600 |
| 2022-05-11 | -100.00 | $22.22 | 100 |
| 2022-05-10 | -100.00 | $22.22 | 8500 |
| 2022-05-09 | -100.00 | $22.22 | 10800 |
| 2022-05-06 | -63.41 | $23.25 | 100 |
| 2022-05-05 | -67.86 | $23.25 | 17915 |
| 2022-05-04 | -73.53 | $23.25 | 1300 |
| 2022-05-03 | -86.84 | $23.05 | 8300 |
| 2022-05-02 | -100.00 | $22.80 | 3800 |
| 2022-04-29 | -86.76 | $23.10 | 800 |
| 2022-04-28 | -93.72 | $22.96 | 20826 |
| 2022-04-27 | -100.00 | $22.94 | 9300 |
| 2022-04-26 | -98.15 | $23.30 | 100 |
| 2022-04-25 | -98.31 | $23.30 | 7300 |
| 2022-04-22 | -90.73 | $23.85 | 306 |
| 2022-04-21 | -91.24 | $23.85 | 2000 |
| 2022-04-20 | -91.24 | $23.85 | 1000 |
| 2022-04-19 | -91.40 | $23.85 | 900 |
| 2022-04-18 | -87.81 | $23.95 | 934 |
| 2022-04-14 | -100.00 | $23.71 | 300 |
| 2022-04-13 | -94.51 | $23.86 | 100 |
| 2022-04-12 | -94.51 | $23.86 | 2300 |
| 2022-04-11 | -100.00 | $23.75 | 1200 |
| 2022-04-08 | -100.00 | $23.80 | 100 |
| 2022-04-07 | -100.00 | $24.00 | 900 |
| 2022-04-06 | -93.72 | $24.20 | 1400 |
| 2022-04-05 | -73.97 | $24.65 | 200 |
| 2022-04-04 | -65.70 | $24.85 | 100 |
| 2022-04-01 | -65.70 | $24.85 | 600 |
| 2022-03-31 | -59.50 | $25.00 | 734 |
| 2022-03-30 | -49.17 | $25.25 | 100 |
| 2022-03-29 | -49.17 | $25.25 | 2600 |
| 2022-03-28 | -18.18 | $26.00 | 700 |
| 2022-03-25 | -15.70 | $26.06 | 200 |
| 2022-03-24 | -16.12 | $26.05 | 820 |
| 2022-03-23 | -10.33 | $26.19 | 833 |
| 2022-03-22 | -9.92 | $26.20 | 3321 |
| 2022-03-21 | -16.12 | $26.05 | 1110 |
| 2022-03-18 | -7.85 | $26.25 | 18214 |
| 2022-03-17 | 0.00 | $26.44 | 200 |
| 2022-03-16 | -82.43 | $24.28 | 400 |
| 2022-03-15 | -74.85 | $24.25 | 150 |
| 2022-03-14 | -73.53 | $24.25 | 2400 |
| 2022-03-11 | -72.25 | $24.25 | 16874 |
| 2022-03-10 | -72.00 | $24.24 | 6246 |
| 2022-03-09 | -81.32 | $24.02 | 22000 |
| 2022-03-08 | -41.21 | $24.75 | 800 |
| 2022-03-07 | -33.70 | $24.88 | 610 |
| 2022-03-04 | -19.47 | $25.13 | 2620 |
| 2022-03-03 | -11.58 | $25.28 | 3654 |
| 2022-03-02 | -3.94 | $24.82 | 200 |
| 2022-03-01 | -3.94 | $24.82 | 1600 |
| 2022-02-28 | 0.00 | $24.87 | 200 |
| 2022-02-25 | -28.35 | $24.51 | 688 |
| 2022-02-24 | 0.00 | $24.87 | 400 |
| 2022-02-23 | 0.00 | $24.60 | 2800 |
| 2022-02-22 | -8.89 | $24.42 | 2600 |
| 2022-02-18 | 0.00 | $24.50 | 600 |
| 2022-02-17 | 0.00 | $24.50 | 600 |
| 2022-02-16 | -25.25 | $24.25 | 1800 |
| 2022-02-15 | 0.00 | $24.00 | 5600 |
| 2022-02-14 | -21.62 | $23.80 | 1200 |
| 2022-02-11 | -29.73 | $23.77 | 2500 |
| 2022-02-10 | -27.03 | $23.78 | 4600 |
| 2022-02-09 | -54.05 | $23.68 | 5400 |
| 2022-02-08 | -54.05 | $23.68 | 680 |
| 2022-02-07 | -54.05 | $23.68 | 9044 |
| 2022-02-04 | -75.68 | $23.60 | 3450 |
| 2022-02-03 | -72.97 | $23.61 | 2000 |
| 2022-02-02 | -48.65 | $23.70 | 8014 |
| 2022-02-01 | -44.00 | $23.65 | 640 |
| 2022-01-31 | -24.00 | $23.70 | 2630 |
| 2022-01-28 | -60.00 | $23.61 | 1600 |
| 2022-01-27 | -64.00 | $23.60 | 1200 |
| 2022-01-26 | -64.00 | $23.60 | 1800 |
| 2022-01-25 | -68.97 | $23.60 | 4400 |
| 2022-01-24 | -100.00 | $23.51 | 4068 |
| 2022-01-21 | -69.44 | $23.63 | 4004 |
| 2022-01-20 | -69.44 | $23.63 | 280 |
| 2022-01-19 | -69.44 | $23.63 | 1816 |
| 2022-01-18 | -74.42 | $23.63 | 420 |
| 2022-01-14 | -69.64 | $23.69 | 800 |
| 2022-01-13 | -68.97 | $23.70 | — |
| 2022-01-12 | -68.97 | $23.70 | 660 |
| 2022-01-11 | -67.24 | $23.71 | 6800 |
| 2022-01-10 | -70.37 | $23.76 | 1418 |
| 2022-01-07 | -80.72 | $23.68 | 2450 |
| 2022-01-06 | -93.55 | $23.58 | 226 |
| 2022-01-05 | -88.17 | $23.63 | 400 |
| 2022-01-04 | -88.17 | $23.63 | 7054 |
| 2022-01-03 | -88.17 | $23.63 | 1806 |
| 2021-12-31 | -100.00 | $23.52 | — |
| 2021-12-30 | -100.00 | $23.53 | 1020 |
| 2021-12-29 | -99.09 | $23.66 | 422 |
| 2021-12-28 | -100.00 | $23.65 | 2290 |
| 2021-12-27 | -100.00 | $23.75 | 400 |
| 2021-12-23 | -88.50 | $23.88 | 7094 |
| 2021-12-22 | -100.00 | $23.78 | 1200 |
| 2021-12-21 | -98.18 | $23.80 | 880 |
| 2021-12-20 | -100.00 | $23.78 | 2000 |
| 2021-12-17 | -86.02 | $24.08 | — |
| 2021-12-16 | -86.02 | $24.08 | 4844 |
| 2021-12-15 | -100.00 | $23.95 | — |
| 2021-12-14 | -100.00 | $23.95 | 470 |
| 2021-12-13 | -100.00 | $24.05 | 2600 |
| 2021-12-10 | -91.80 | $24.35 | — |
| 2021-12-09 | -92.06 | $24.35 | 830 |
| 2021-12-08 | -100.00 | $24.30 | — |
| 2021-12-07 | -100.00 | $24.30 | — |
| 2021-12-06 | -100.00 | $24.30 | — |
| 2021-12-03 | -52.63 | $24.75 | 1000 |
| 2021-12-02 | -100.00 | $24.30 | — |
| 2021-12-01 | -100.00 | $24.30 | 8808 |
| 2021-11-30 | -94.29 | $24.68 | 220 |
| 2021-11-29 | -96.43 | $24.65 | 400 |
| 2021-11-26 | -80.00 | $24.88 | — |
| 2021-11-24 | -80.00 | $24.88 | — |
| 2021-11-23 | -80.00 | $24.88 | 880 |
| 2021-11-22 | -100.00 | $24.60 | 3422 |
| 2021-11-19 | -80.69 | $24.83 | 4600 |
| 2021-11-18 | -80.69 | $24.83 | — |
| 2021-11-17 | -75.48 | $24.83 | — |
| 2021-11-16 | -75.48 | $24.83 | 1600 |
| 2021-11-15 | -67.07 | $24.88 | — |
| 2021-11-12 | -62.22 | $24.88 | 3410 |
| 2021-11-11 | -62.57 | $24.83 | 468 |
| 2021-11-10 | -62.57 | $24.83 | — |
| 2021-11-09 | -62.57 | $24.83 | 12800 |
| 2021-11-08 | -45.45 | $25.15 | 2200 |
| 2021-11-05 | -49.20 | $25.08 | 2000 |
| 2021-11-04 | -48.22 | $25.05 | 12800 |
| 2021-11-03 | 0.00 | $26.00 | 600 |
| 2021-11-02 | -8.45 | $25.63 | 1208 |
| 2021-11-01 | -4.59 | $25.79 | 2600 |
| 2021-10-29 | 0.00 | $25.98 | 602 |
| 2021-10-28 | 0.00 | $25.98 | 11800 |
| 2021-10-27 | -3.72 | $25.00 | 10452 |
| 2021-10-26 | 0.00 | $25.13 | 1644 |
| 2021-10-25 | -3.72 | $25.00 | 5448 |
| 2021-10-22 | -3.72 | $25.00 | 2640 |
| 2021-10-21 | 0.00 | $24.95 | 6380 |
| 2021-10-20 | -1.90 | $24.74 | 9460 |
| 2021-10-19 | -4.27 | $24.33 | 660 |
| 2021-10-18 | 0.00 | $24.45 | 2420 |
| 2021-10-15 | -4.60 | $24.13 | 6600 |
| 2021-10-14 | 0.00 | $24.25 | 9460 |
| 2021-10-13 | -4.60 | $24.13 | 1320 |
| 2021-10-12 | -4.60 | $24.13 | 2200 |
| 2021-10-11 | 0.00 | $24.25 | 2640 |
| 2021-10-08 | -4.60 | $24.13 | 1100 |
| 2021-10-07 | -93.01 | $21.84 | — |
| 2021-10-06 | -16.43 | $24.03 | 2640 |
| 2021-10-05 | -8.74 | $24.25 | 1100 |
| 2021-10-04 | -100.00 | $21.64 | — |
| 2021-10-01 | -100.00 | $21.64 | — |
| 2021-09-30 | -100.00 | $21.64 | — |
| 2021-09-29 | -100.00 | $21.64 | — |
| 2021-09-28 | -25.46 | $23.81 | 440 |
| 2021-09-27 | -29.93 | $23.78 | 7260 |
| 2021-09-24 | -25.70 | $23.90 | 4400 |
| 2021-09-23 | -25.96 | $23.90 | 220 |
| 2021-09-22 | -25.96 | $23.90 | 7920 |
| 2021-09-21 | -100.00 | $21.79 | — |
| 2021-09-20 | -24.91 | $23.96 | 440 |
| 2021-09-17 | -26.01 | $23.93 | 2420 |
| 2021-09-16 | -26.01 | $23.93 | 880 |
| 2021-09-15 | -27.11 | $23.90 | 1100 |
| 2021-09-14 | -29.67 | $23.83 | 6600 |
| 2021-09-13 | -19.78 | $24.10 | 220 |
| 2021-09-10 | -19.78 | $24.10 | 3960 |
| 2021-09-09 | -100.00 | $21.91 | — |
| 2021-09-08 | -100.00 | $21.91 | — |
| 2021-09-07 | -100.00 | $21.91 | — |
| 2021-09-03 | -100.00 | $21.91 | 220 |
| 2021-09-02 | -21.77 | $24.10 | 440 |
| 2021-09-01 | -6.45 | $24.48 | 2640 |
| 2021-08-31 | -22.58 | $24.08 | 9680 |
| 2021-08-30 | -9.68 | $24.40 | 4840 |
| 2021-08-27 | -9.68 | $24.40 | 3960 |
| 2021-08-26 | -9.68 | $24.40 | 3080 |
| 2021-08-25 | -19.13 | $24.40 | 2420 |
| 2021-08-24 | -11.91 | $24.60 | 880 |
| 2021-08-23 | -15.52 | $24.50 | 1540 |
| 2021-08-20 | -15.52 | $24.50 | 1760 |
| 2021-08-19 | -19.13 | $24.40 | 1540 |
| 2021-08-18 | -92.78 | $22.36 | — |
| 2021-08-17 | -11.91 | $24.60 | 440 |
| 2021-08-16 | -99.28 | $22.18 | — |
| 2021-08-13 | -99.28 | $22.18 | — |
| 2021-08-12 | -99.28 | $22.18 | — |
| 2021-08-11 | -19.13 | $24.40 | 1540 |
| 2021-08-10 | -17.33 | $24.45 | 3740 |
| 2021-08-09 | -100.00 | $22.16 | — |
| 2021-08-06 | -19.86 | $24.38 | 4840 |
| 2021-08-05 | -92.95 | $22.16 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
37.93
2025-06-16
Close Price
$38.95
Vol: 8463Average Directional Index - Detailed Analysis
Minimum
8.31
Average
27.53
Maximum
57.64
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-16 | 37.93 | $38.95 | 8463 |
| 2025-06-13 | 37.20 | $39.23 | — |
| 2025-06-12 | 36.62 | $39.23 | 2995 |
| 2025-06-11 | 36.02 | $39.20 | 10156 |
| 2025-06-10 | 35.56 | $39.11 | 6659 |
| 2025-06-09 | 34.68 | $39.10 | 3643 |
| 2025-06-06 | 33.86 | $39.24 | 479 |
| 2025-06-05 | 33.08 | $39.60 | 4377 |
| 2025-06-04 | 32.27 | $39.75 | 5804 |
| 2025-06-03 | 31.41 | $40.40 | 1362 |
| 2025-06-02 | 30.85 | $40.49 | 3575 |
| 2025-05-30 | 30.27 | $40.50 | 1477 |
| 2025-05-29 | 29.80 | $40.50 | 1200 |
| 2025-05-28 | 29.30 | $40.50 | — |
| 2025-05-27 | 29.00 | $40.50 | 5068 |
| 2025-05-23 | 28.68 | $40.90 | 775 |
| 2025-05-22 | 29.15 | $40.90 | 5010 |
| 2025-05-21 | 29.63 | $40.90 | 1340 |
| 2025-05-20 | 31.11 | $41.44 | 598 |
| 2025-05-19 | 32.66 | $41.44 | 2946 |
| 2025-05-16 | 34.30 | $41.25 | 5132 |
| 2025-05-15 | 36.01 | $41.25 | 1100 |
| 2025-05-14 | 37.81 | $41.45 | 6040 |
| 2025-05-13 | 39.70 | $41.45 | 4814 |
| 2025-05-12 | 41.38 | $41.50 | 7090 |
| 2025-05-09 | 43.15 | $40.20 | — |
| 2025-05-08 | 44.68 | $40.20 | 429 |
| 2025-05-07 | 46.30 | $39.75 | 13299 |
| 2025-05-06 | 48.00 | $39.50 | 1 |
| 2025-05-05 | 48.69 | $39.50 | 1102 |
| 2025-05-02 | 49.42 | $39.03 | 2502 |
| 2025-05-01 | 49.94 | $39.30 | 8518 |
| 2025-04-30 | 50.49 | $39.00 | 3600 |
| 2025-04-29 | 50.65 | $39.20 | 13323 |
| 2025-04-28 | 50.82 | $39.29 | 11400 |
| 2025-04-25 | 50.87 | $39.00 | 7700 |
| 2025-04-24 | 50.45 | $38.30 | 6330 |
| 2025-04-23 | 49.62 | $38.40 | 5319 |
| 2025-04-22 | 48.75 | $38.40 | 5400 |
| 2025-04-21 | 47.36 | $38.50 | 2726 |
| 2025-04-17 | 46.20 | $38.61 | 4436 |
| 2025-04-16 | 44.97 | $38.62 | — |
| 2025-04-15 | 43.94 | $38.62 | 7300 |
| 2025-04-14 | 42.85 | $38.44 | 3400 |
| 2025-04-11 | 41.45 | $38.67 | — |
| 2025-04-10 | 40.32 | $38.67 | — |
| 2025-04-09 | 39.14 | $38.67 | 3400 |
| 2025-04-08 | 37.90 | $38.33 | 13900 |
| 2025-04-07 | 36.08 | $37.58 | 9000 |
| 2025-04-04 | 34.27 | $38.48 | 19300 |
| 2025-04-03 | 32.39 | $38.50 | 26946 |
| 2025-04-02 | 30.70 | $39.24 | — |
| 2025-04-01 | 29.78 | $39.24 | 6400 |
| 2025-03-31 | 28.81 | $39.39 | 7711 |
| 2025-03-28 | 27.79 | $39.50 | 120 |
| 2025-03-27 | 27.07 | $39.70 | 5805 |
| 2025-03-26 | 26.30 | $39.80 | 4100 |
| 2025-03-25 | 26.04 | $39.80 | 3519 |
| 2025-03-24 | 25.76 | $39.66 | — |
| 2025-03-21 | 26.00 | $39.66 | 3600 |
| 2025-03-20 | 26.26 | $39.73 | 8800 |
| 2025-03-19 | 26.53 | $40.00 | 200 |
| 2025-03-18 | 27.17 | $39.83 | 1239 |
| 2025-03-17 | 27.58 | $39.79 | 2511 |
| 2025-03-14 | 28.01 | $39.80 | 7810 |
| 2025-03-13 | 28.72 | $40.00 | 18800 |
| 2025-03-12 | 29.64 | $40.50 | 7500 |
| 2025-03-11 | 30.96 | $40.50 | 13400 |
| 2025-03-10 | 31.91 | $40.07 | 15500 |
| 2025-03-07 | 32.91 | $40.58 | 11000 |
| 2025-03-06 | 34.30 | $40.75 | 11200 |
| 2025-03-05 | 34.72 | $40.90 | 4800 |
| 2025-03-04 | 35.18 | $41.05 | 16600 |
| 2025-03-03 | 35.66 | $41.00 | 19500 |
| 2025-02-28 | 36.14 | $41.22 | 538 |
| 2025-02-27 | 37.41 | $41.24 | — |
| 2025-02-26 | 38.77 | $41.24 | 602 |
| 2025-02-25 | 40.20 | $41.24 | 17146 |
| 2025-02-24 | 41.71 | $41.25 | 12849 |
| 2025-02-21 | 43.29 | $40.53 | 4635 |
| 2025-02-20 | 44.10 | $40.19 | 12600 |
| 2025-02-19 | 44.19 | $40.31 | — |
| 2025-02-18 | 44.93 | $40.31 | 405 |
| 2025-02-14 | 45.72 | $40.30 | 3519 |
| 2025-02-13 | 46.52 | $40.34 | — |
| 2025-02-12 | 47.72 | $40.34 | 13329 |
| 2025-02-11 | 48.98 | $40.35 | 15735 |
| 2025-02-10 | 50.31 | $40.35 | 2400 |
| 2025-02-07 | 51.87 | $40.35 | 27435 |
| 2025-02-06 | 53.52 | $40.35 | 2500 |
| 2025-02-05 | 54.06 | $40.33 | 3000 |
| 2025-02-04 | 54.63 | $40.38 | 5924 |
| 2025-02-03 | 55.27 | $40.38 | 5300 |
| 2025-01-31 | 55.35 | $40.69 | 4200 |
| 2025-01-30 | 55.72 | $40.65 | 6200 |
| 2025-01-29 | 56.16 | $40.70 | 49606 |
| 2025-01-28 | 56.61 | $40.70 | 19736 |
| 2025-01-27 | 57.09 | $40.05 | 3100 |
| 2025-01-24 | 56.22 | $40.00 | 6600 |
| 2025-01-23 | 55.19 | $39.90 | 11334 |
| 2025-01-22 | 54.10 | $40.44 | 15138 |
| 2025-01-21 | 53.03 | $40.44 | 13843 |
| 2025-01-17 | 51.91 | $40.48 | 3818 |
| 2025-01-16 | 50.77 | $40.50 | 4000 |
| 2025-01-15 | 49.58 | $40.44 | 4600 |
| 2025-01-14 | 48.34 | $40.49 | — |
| 2025-01-13 | 47.21 | $40.49 | 604 |
| 2025-01-10 | 46.03 | $40.49 | 6300 |
| 2025-01-08 | 44.80 | $40.89 | — |
| 2025-01-07 | 43.84 | $40.89 | 3748 |
| 2025-01-06 | 42.84 | $41.00 | 21046 |
| 2025-01-03 | 41.99 | $41.49 | 2100 |
| 2025-01-02 | 41.14 | $41.58 | 5100 |
| 2024-12-31 | 40.26 | $41.65 | 5524 |
| 2024-12-30 | 39.44 | $41.70 | — |
| 2024-12-27 | 38.81 | $41.70 | 200 |
| 2024-12-26 | 38.15 | $41.70 | — |
| 2024-12-24 | 37.46 | $41.70 | 400 |
| 2024-12-23 | 36.72 | $41.72 | — |
| 2024-12-20 | 36.12 | $41.72 | — |
| 2024-12-19 | 35.48 | $41.72 | 100 |
| 2024-12-18 | 34.82 | $41.72 | — |
| 2024-12-17 | 34.11 | $41.72 | 15609 |
| 2024-12-16 | 33.37 | $41.72 | 13800 |
| 2024-12-13 | 32.91 | $41.80 | 1400 |
| 2024-12-12 | 32.37 | $41.70 | 202 |
| 2024-12-11 | 31.69 | $41.49 | 7400 |
| 2024-12-10 | 30.97 | $41.69 | 5305 |
| 2024-12-09 | 30.21 | $41.69 | 4000 |
| 2024-12-06 | 29.41 | $41.84 | — |
| 2024-12-05 | 28.89 | $41.84 | 3400 |
| 2024-12-04 | 28.34 | $41.84 | 16100 |
| 2024-12-03 | 27.76 | $41.55 | 500 |
| 2024-12-02 | 27.71 | $41.55 | 400 |
| 2024-11-29 | 27.66 | $41.50 | 7829 |
| 2024-11-27 | 27.61 | $41.55 | 402 |
| 2024-11-26 | 27.55 | $41.52 | 300 |
| 2024-11-25 | 28.28 | $41.35 | 3100 |
| 2024-11-22 | 29.05 | $41.45 | 6342 |
| 2024-11-21 | 29.50 | $41.50 | 2900 |
| 2024-11-20 | 30.96 | $41.50 | 4700 |
| 2024-11-19 | 32.48 | $41.49 | — |
| 2024-11-18 | 31.63 | $41.49 | 1500 |
| 2024-11-15 | 30.74 | $41.00 | 400 |
| 2024-11-14 | 30.07 | $41.00 | 3438 |
| 2024-11-13 | 29.37 | $41.00 | 902 |
| 2024-11-12 | 28.64 | $40.75 | 48822 |
| 2024-11-11 | 27.98 | $39.95 | 35600 |
| 2024-11-08 | 27.40 | $39.97 | 120 |
| 2024-11-07 | 27.20 | $39.99 | 700 |
| 2024-11-06 | 26.98 | $39.81 | 125500 |
| 2024-11-05 | 26.75 | $38.30 | 5300 |
| 2024-11-04 | 27.28 | $38.25 | 3635 |
| 2024-11-01 | 27.85 | $38.25 | 800 |
| 2024-10-31 | 28.10 | $38.25 | 900 |
| 2024-10-30 | 28.62 | $38.25 | — |
| 2024-10-29 | 29.16 | $38.25 | 5024 |
| 2024-10-28 | 29.73 | $38.25 | 3149 |
| 2024-10-25 | 30.33 | $38.25 | 7249 |
| 2024-10-24 | 30.96 | $38.35 | 5010 |
| 2024-10-23 | 31.00 | $38.40 | 22534 |
| 2024-10-22 | 30.85 | $38.40 | 6600 |
| 2024-10-21 | 30.70 | $38.70 | 11600 |
| 2024-10-18 | 30.87 | $38.88 | 4100 |
| 2024-10-17 | 31.05 | $38.88 | 400 |
| 2024-10-16 | 31.56 | $38.62 | 86028 |
| 2024-10-15 | 32.08 | $38.71 | 7840 |
| 2024-10-14 | 32.27 | $38.02 | 7700 |
| 2024-10-11 | 31.88 | $38.26 | 800 |
| 2024-10-10 | 31.53 | $38.25 | 7730 |
| 2024-10-09 | 31.18 | $38.48 | 8200 |
| 2024-10-08 | 30.53 | $38.53 | 3200 |
| 2024-10-07 | 30.11 | $38.80 | 12500 |
| 2024-10-04 | 29.66 | $38.98 | 9200 |
| 2024-10-03 | 29.46 | $38.98 | 17813 |
| 2024-10-02 | 29.31 | $39.00 | — |
| 2024-10-01 | 29.44 | $39.00 | 100 |
| 2024-09-30 | 29.58 | $39.00 | 16400 |
| 2024-09-27 | 29.72 | $39.00 | 10300 |
| 2024-09-26 | 29.87 | $39.20 | 100 |
| 2024-09-25 | 30.44 | $39.17 | 207 |
| 2024-09-24 | 31.05 | $39.17 | 3516 |
| 2024-09-23 | 31.69 | $39.18 | 517 |
| 2024-09-20 | 32.14 | $39.03 | — |
| 2024-09-19 | 32.46 | $39.03 | 2746 |
| 2024-09-18 | 32.80 | $39.15 | 2132 |
| 2024-09-17 | 33.20 | $39.10 | 1600 |
| 2024-09-16 | 33.54 | $39.00 | 6004 |
| 2024-09-13 | 33.33 | $39.00 | 2400 |
| 2024-09-12 | 33.37 | $39.00 | — |
| 2024-09-11 | 32.66 | $39.00 | 8700 |
| 2024-09-10 | 31.92 | $39.01 | 400 |
| 2024-09-09 | 31.54 | $39.01 | 809 |
| 2024-09-06 | 31.13 | $39.00 | 31700 |
| 2024-09-05 | 30.70 | $39.28 | 4800 |
| 2024-09-04 | 30.40 | $39.27 | 1000 |
| 2024-09-03 | 30.33 | $39.26 | 6100 |
| 2024-08-30 | 30.25 | $39.40 | 3023 |
| 2024-08-29 | 30.71 | $39.49 | 600 |
| 2024-08-28 | 30.96 | $39.75 | — |
| 2024-08-27 | 31.66 | $39.75 | — |
| 2024-08-26 | 32.41 | $39.75 | 1500 |
| 2024-08-23 | 33.19 | $39.63 | 4300 |
| 2024-08-22 | 33.93 | $39.59 | — |
| 2024-08-21 | 35.06 | $39.59 | 3000 |
| 2024-08-20 | 36.24 | $39.55 | 820 |
| 2024-08-19 | 37.45 | $39.54 | — |
| 2024-08-16 | 39.04 | $39.54 | 5505 |
| 2024-08-15 | 40.71 | $39.52 | 300 |
| 2024-08-14 | 42.59 | $39.55 | 6936 |
| 2024-08-13 | 44.58 | $39.00 | 5600 |
| 2024-08-12 | 46.16 | $39.49 | — |
| 2024-08-09 | 47.01 | $39.49 | 2500 |
| 2024-08-08 | 47.90 | $39.49 | 1403 |
| 2024-08-07 | 48.84 | $39.49 | 21849 |
| 2024-08-06 | 49.83 | $40.00 | 3300 |
| 2024-08-05 | 50.15 | $40.00 | 200 |
| 2024-08-02 | 49.00 | $39.75 | 2340 |
| 2024-08-01 | 47.84 | $39.50 | 340 |
| 2024-07-31 | 46.68 | $38.72 | 900 |
| 2024-07-30 | 45.50 | $38.62 | 5813 |
| 2024-07-29 | 44.27 | $38.50 | 700 |
| 2024-07-26 | 43.32 | $38.53 | 1400 |
| 2024-07-25 | 42.31 | $38.52 | 16500 |
| 2024-07-24 | 41.25 | $38.51 | 1500 |
| 2024-07-23 | 40.42 | $38.51 | 12500 |
| 2024-07-22 | 39.55 | $39.00 | 9000 |
| 2024-07-19 | 38.64 | $38.99 | 600 |
| 2024-07-18 | 37.79 | $37.42 | 3900 |
| 2024-07-17 | 37.25 | $37.42 | 2300 |
| 2024-07-16 | 36.90 | $36.00 | 26100 |
| 2024-07-15 | 36.53 | $36.00 | 2300 |
| 2024-07-12 | 37.18 | $35.90 | 200 |
| 2024-07-11 | 36.95 | $35.75 | 4335 |
| 2024-07-10 | 36.72 | $34.84 | 3912 |
| 2024-07-09 | 37.25 | $34.84 | 3400 |
| 2024-07-08 | 37.57 | $34.89 | — |
| 2024-07-05 | 37.39 | $34.89 | 700 |
| 2024-07-03 | 37.19 | $34.70 | — |
| 2024-07-02 | 37.11 | $34.70 | 300 |
| 2024-07-01 | 37.03 | $34.78 | — |
| 2024-06-28 | 36.83 | $34.78 | — |
| 2024-06-27 | 36.61 | $34.78 | 17700 |
| 2024-06-26 | 36.39 | $34.80 | 1400 |
| 2024-06-25 | 36.24 | $34.75 | — |
| 2024-06-24 | 35.89 | $34.85 | 9800 |
| 2024-06-21 | 35.53 | $34.95 | 2000 |
| 2024-06-20 | 34.92 | $34.50 | 6400 |
| 2024-06-18 | 34.49 | $34.00 | — |
| 2024-06-17 | 34.26 | $34.00 | 2100 |
| 2024-06-14 | 34.02 | $33.59 | 17900 |
| 2024-06-13 | 33.77 | $33.35 | 10800 |
| 2024-06-12 | 34.44 | $33.30 | 300 |
| 2024-06-11 | 34.91 | $33.30 | 1200 |
| 2024-06-10 | 35.42 | $33.41 | 2300 |
| 2024-06-07 | 35.78 | $33.45 | 1100 |
| 2024-06-06 | 36.17 | $33.48 | 1311 |
| 2024-06-05 | 36.57 | $33.48 | 10700 |
| 2024-06-04 | 36.71 | $33.60 | 120 |
| 2024-06-03 | 36.62 | $33.60 | 12300 |
| 2024-05-31 | 36.52 | $33.40 | 3400 |
| 2024-05-30 | 36.67 | $33.45 | 13100 |
| 2024-05-29 | 36.83 | $33.50 | 1400 |
| 2024-05-28 | 36.55 | $33.65 | 7600 |
| 2024-05-24 | 36.26 | $33.75 | 8100 |
| 2024-05-23 | 35.69 | $33.00 | 12523 |
| 2024-05-22 | 35.93 | $32.20 | 10407 |
| 2024-05-21 | 36.60 | $31.50 | 34916 |
| 2024-05-20 | 37.47 | $29.94 | 17504 |
| 2024-05-17 | 38.72 | $30.00 | 3917 |
| 2024-05-16 | 40.03 | $29.66 | 7400 |
| 2024-05-15 | 41.01 | $29.54 | 2423 |
| 2024-05-14 | 42.01 | $29.43 | 601 |
| 2024-05-13 | 43.19 | $29.44 | 11200 |
| 2024-05-10 | 44.43 | $29.44 | 1017 |
| 2024-05-09 | 45.44 | $28.83 | 400 |
| 2024-05-08 | 45.98 | $28.83 | 5900 |
| 2024-05-07 | 46.54 | $28.83 | 8000 |
| 2024-05-06 | 47.13 | $29.00 | — |
| 2024-05-03 | 47.14 | $29.00 | 230 |
| 2024-05-02 | 47.16 | $29.65 | — |
| 2024-05-01 | 47.50 | $29.45 | 14500 |
| 2024-04-30 | 47.85 | $29.65 | 1800 |
| 2024-04-29 | 48.82 | $29.66 | — |
| 2024-04-26 | 50.08 | $29.66 | 200 |
| 2024-04-25 | 51.41 | $29.00 | 5000 |
| 2024-04-24 | 52.80 | $29.66 | — |
| 2024-04-23 | 55.15 | $29.66 | 11321 |
| 2024-04-22 | 57.64 | $27.60 | 5800 |
| 2024-04-19 | 57.19 | $27.60 | 900 |
| 2024-04-18 | 57.05 | $27.90 | 2725 |
| 2024-04-17 | 56.91 | $27.94 | — |
| 2024-04-16 | 56.98 | $27.94 | — |
| 2024-04-15 | 57.05 | $27.94 | — |
| 2024-04-12 | 57.13 | $27.94 | — |
| 2024-04-11 | 57.21 | $27.94 | — |
| 2024-04-10 | 57.30 | $27.94 | 220 |
| 2024-04-09 | 57.39 | $27.80 | 5300 |
| 2024-04-08 | 57.21 | $27.70 | 2917 |
| 2024-04-05 | 56.91 | $27.60 | 3200 |
| 2024-04-04 | 56.59 | $27.71 | 16200 |
| 2024-04-03 | 56.26 | $27.68 | 6100 |
| 2024-04-02 | 56.02 | $28.20 | 2800 |
| 2024-04-01 | 55.76 | $27.88 | 4000 |
| 2024-03-28 | 55.16 | $27.99 | 4100 |
| 2024-03-27 | 54.56 | $27.90 | 7335 |
| 2024-03-26 | 53.94 | $27.85 | 400 |
| 2024-03-25 | 53.46 | $27.40 | 6300 |
| 2024-03-22 | 52.96 | $27.82 | 2000 |
| 2024-03-21 | 52.18 | $27.82 | 3100 |
| 2024-03-20 | 51.36 | $27.85 | 1400 |
| 2024-03-19 | 50.67 | $27.33 | 5147 |
| 2024-03-18 | 49.95 | $28.25 | 810 |
| 2024-03-15 | 49.38 | $28.25 | 2300 |
| 2024-03-14 | 48.96 | $27.75 | 6912 |
| 2024-03-13 | 47.65 | $28.90 | 3100 |
| 2024-03-12 | 46.45 | $28.84 | 1400 |
| 2024-03-11 | 45.07 | $28.75 | — |
| 2024-03-08 | 43.75 | $28.75 | 2700 |
| 2024-03-07 | 42.37 | $28.75 | 39000 |
| 2024-03-06 | 40.90 | $29.74 | 400 |
| 2024-03-05 | 39.76 | $29.80 | 530 |
| 2024-03-04 | 38.56 | $29.75 | 336 |
| 2024-03-01 | 37.81 | $29.75 | 625 |
| 2024-02-29 | 37.01 | $29.70 | 3400 |
| 2024-02-28 | 36.18 | $29.50 | 1400 |
| 2024-02-27 | 34.46 | $29.49 | — |
| 2024-02-26 | 32.96 | $29.49 | — |
| 2024-02-23 | 31.39 | $29.49 | 530 |
| 2024-02-22 | 29.72 | $29.60 | 3024 |
| 2024-02-21 | 27.98 | $29.74 | — |
| 2024-02-20 | 26.48 | $29.74 | 38630 |
| 2024-02-16 | 24.91 | $29.94 | 500 |
| 2024-02-15 | 23.72 | $30.00 | — |
| 2024-02-14 | 23.09 | $30.00 | — |
| 2024-02-13 | 22.44 | $30.00 | — |
| 2024-02-12 | 21.75 | $30.00 | 2300 |
| 2024-02-09 | 21.02 | $29.78 | 2900 |
| 2024-02-08 | 19.84 | $29.79 | 1145 |
| 2024-02-07 | 18.59 | $29.79 | 10134 |
| 2024-02-06 | 17.47 | $30.00 | 13400 |
| 2024-02-05 | 16.34 | $29.54 | 7000 |
| 2024-02-02 | 15.56 | $29.94 | — |
| 2024-02-01 | 15.13 | $29.94 | 1000 |
| 2024-01-31 | 14.69 | $29.99 | 900 |
| 2024-01-30 | 14.63 | $30.00 | 6836 |
| 2024-01-29 | 14.58 | $29.96 | 1800 |
| 2024-01-26 | 14.48 | $29.86 | 1300 |
| 2024-01-25 | 14.21 | $29.89 | 3021 |
| 2024-01-24 | 13.94 | $29.95 | 300 |
| 2024-01-23 | 14.04 | $29.95 | 1500 |
| 2024-01-22 | 14.14 | $29.29 | 3400 |
| 2024-01-19 | 13.25 | $29.23 | 3100 |
| 2024-01-18 | 12.37 | $29.23 | 6200 |
| 2024-01-17 | 11.44 | $29.00 | 60936 |
| 2024-01-16 | 10.44 | $29.00 | 15900 |
| 2024-01-12 | 9.37 | $29.74 | 9800 |
| 2024-01-11 | 9.23 | $30.00 | 14706 |
| 2024-01-10 | 9.43 | $29.95 | 9343 |
| 2024-01-09 | 9.61 | $29.98 | 3200 |
| 2024-01-08 | 9.80 | $29.82 | 31800 |
| 2024-01-05 | 9.95 | $29.94 | 612 |
| 2024-01-04 | 10.09 | $29.88 | 13800 |
| 2024-01-03 | 10.50 | $29.60 | 1600 |
| 2024-01-02 | 10.90 | $29.93 | 900 |
| 2023-12-29 | 11.31 | $29.94 | 306 |
| 2023-12-28 | 11.35 | $29.00 | 2518 |
| 2023-12-27 | 11.40 | $29.10 | 4200 |
| 2023-12-26 | 11.64 | $28.87 | 4400 |
| 2023-12-22 | 11.77 | $28.74 | 7825 |
| 2023-12-21 | 11.70 | $28.70 | 9831 |
| 2023-12-20 | 11.62 | $28.88 | 500 |
| 2023-12-19 | 12.20 | $28.86 | 4000 |
| 2023-12-18 | 12.82 | $28.47 | 1126 |
| 2023-12-15 | 12.97 | $28.50 | — |
| 2023-12-14 | 13.25 | $28.50 | 4411 |
| 2023-12-13 | 13.55 | $27.74 | 434 |
| 2023-12-12 | 13.62 | $27.44 | 2400 |
| 2023-12-11 | 13.95 | $27.44 | 1100 |
| 2023-12-08 | 14.31 | $27.35 | 1000 |
| 2023-12-07 | 14.05 | $27.35 | 5928 |
| 2023-12-06 | 13.78 | $27.30 | 4900 |
| 2023-12-05 | 13.57 | $27.14 | 4506 |
| 2023-12-04 | 13.34 | $27.03 | 7106 |
| 2023-12-01 | 13.41 | $26.80 | 2511 |
| 2023-11-30 | 13.92 | $26.25 | 2821 |
| 2023-11-29 | 13.89 | $26.25 | 640 |
| 2023-11-28 | 13.86 | $26.49 | 502 |
| 2023-11-27 | 13.83 | $26.50 | — |
| 2023-11-24 | 14.54 | $26.50 | — |
| 2023-11-22 | 15.29 | $26.50 | 1100 |
| 2023-11-21 | 16.08 | $26.25 | 1011 |
| 2023-11-20 | 16.30 | $26.21 | 1200 |
| 2023-11-17 | 16.46 | $25.96 | 5420 |
| 2023-11-16 | 16.44 | $26.00 | 3500 |
| 2023-11-15 | 16.42 | $26.55 | — |
| 2023-11-14 | 17.27 | $26.55 | 4500 |
| 2023-11-13 | 18.16 | $26.22 | 2600 |
| 2023-11-10 | 18.52 | $26.15 | 3606 |
| 2023-11-09 | 19.22 | $26.15 | 1530 |
| 2023-11-08 | 20.16 | $26.15 | 325 |
| 2023-11-07 | 21.20 | $26.00 | 1412 |
| 2023-11-06 | 22.05 | $26.00 | 3800 |
| 2023-11-03 | 22.94 | $26.25 | 2200 |
| 2023-11-02 | 23.75 | $26.00 | 500 |
| 2023-11-01 | 24.98 | $25.65 | 600 |
| 2023-10-31 | 25.59 | $25.45 | 300 |
| 2023-10-30 | 25.78 | $25.00 | 2500 |
| 2023-10-27 | 25.99 | $25.05 | 1400 |
| 2023-10-26 | 26.83 | $25.25 | 2400 |
| 2023-10-25 | 27.49 | $25.00 | 1400 |
| 2023-10-24 | 27.59 | $25.00 | 9500 |
| 2023-10-23 | 27.69 | $24.78 | 2108 |
| 2023-10-20 | 26.95 | $24.78 | 57300 |
| 2023-10-19 | 26.18 | $24.99 | 1926 |
| 2023-10-18 | 25.36 | $25.00 | 5623 |
| 2023-10-17 | 24.74 | $24.99 | 818 |
| 2023-10-16 | 24.48 | $24.80 | 4111 |
| 2023-10-13 | 23.67 | $24.39 | 6400 |
| 2023-10-12 | 21.84 | $24.50 | 16900 |
| 2023-10-11 | 19.92 | $25.00 | — |
| 2023-10-10 | 18.83 | $25.00 | — |
| 2023-10-09 | 17.69 | $25.00 | — |
| 2023-10-06 | 16.48 | $25.00 | — |
| 2023-10-05 | 15.21 | $25.00 | 2344 |
| 2023-10-04 | 13.88 | $25.00 | 8138 |
| 2023-10-03 | 12.76 | $25.38 | 738 |
| 2023-10-02 | 11.67 | $25.30 | 2716 |
| 2023-09-29 | 10.97 | $25.50 | — |
| 2023-09-28 | 10.66 | $25.50 | — |
| 2023-09-27 | 10.32 | $25.50 | 13100 |
| 2023-09-26 | 9.97 | $25.66 | 701 |
| 2023-09-25 | 10.05 | $25.76 | 725 |
| 2023-09-22 | 10.38 | $25.95 | 2600 |
| 2023-09-21 | 10.63 | $25.90 | 3500 |
| 2023-09-20 | 11.01 | $26.15 | 3548 |
| 2023-09-19 | 10.67 | $26.15 | 2430 |
| 2023-09-18 | 11.01 | $26.20 | 600 |
| 2023-09-15 | 11.38 | $26.15 | 13549 |
| 2023-09-14 | 11.96 | $26.45 | 3100 |
| 2023-09-13 | 12.31 | $26.41 | 713 |
| 2023-09-12 | 12.18 | $26.35 | 200 |
| 2023-09-11 | 12.25 | $26.35 | 1400 |
| 2023-09-08 | 12.33 | $26.30 | 500 |
| 2023-09-07 | 12.55 | $26.25 | — |
| 2023-09-06 | 12.90 | $26.25 | 1000 |
| 2023-09-05 | 13.27 | $26.39 | — |
| 2023-09-01 | 13.26 | $26.39 | — |
| 2023-08-31 | 13.25 | $26.39 | 4400 |
| 2023-08-30 | 13.23 | $26.10 | 141500 |
| 2023-08-29 | 13.76 | $26.05 | 107800 |
| 2023-08-28 | 14.32 | $26.25 | 25400 |
| 2023-08-25 | 14.90 | $26.10 | 700 |
| 2023-08-24 | 15.51 | $26.00 | 3700 |
| 2023-08-23 | 16.14 | $26.00 | 46912 |
| 2023-08-22 | 16.82 | $26.00 | 12629 |
| 2023-08-21 | 17.21 | $26.25 | 900 |
| 2023-08-18 | 17.23 | $26.05 | 620 |
| 2023-08-17 | 17.45 | $26.10 | 1714 |
| 2023-08-16 | 17.56 | $26.50 | 900 |
| 2023-08-15 | 17.13 | $26.30 | 600 |
| 2023-08-14 | 17.03 | $26.40 | 7300 |
| 2023-08-11 | 16.80 | $26.35 | — |
| 2023-08-10 | 16.64 | $26.35 | 900 |
| 2023-08-09 | 16.47 | $26.37 | 5000 |
| 2023-08-08 | 16.29 | $26.30 | 3300 |
| 2023-08-07 | 16.01 | $26.39 | 1530 |
| 2023-08-04 | 15.71 | $26.25 | 722 |
| 2023-08-03 | 15.28 | $26.42 | 8434 |
| 2023-08-02 | 14.73 | $26.27 | 7808 |
| 2023-08-01 | 14.31 | $26.20 | 10000 |
| 2023-07-31 | 14.00 | $26.20 | 100 |
| 2023-07-28 | 13.03 | $26.20 | 3500 |
| 2023-07-27 | 12.01 | $26.19 | 1327 |
| 2023-07-26 | 10.94 | $26.00 | 3210 |
| 2023-07-25 | 9.82 | $26.00 | 10700 |
| 2023-07-24 | 8.78 | $25.35 | 1514 |
| 2023-07-21 | 8.56 | $25.50 | 6808 |
| 2023-07-20 | 8.31 | $25.50 | 1000 |
| 2023-07-19 | 8.70 | $25.40 | 2000 |
| 2023-07-18 | 9.03 | $25.75 | 2310 |
| 2023-07-17 | 9.37 | $25.60 | 7200 |
| 2023-07-14 | 9.47 | $25.16 | 200 |
| 2023-07-13 | 9.05 | $25.40 | — |
| 2023-07-12 | 8.97 | $25.40 | 502 |
| 2023-07-11 | 8.90 | $25.40 | 2547 |
| 2023-07-10 | 8.81 | $25.10 | 1302 |
| 2023-07-07 | 8.78 | $25.50 | — |
| 2023-07-06 | 9.11 | $25.50 | — |
| 2023-07-05 | 9.46 | $25.50 | 5042 |
| 2023-07-03 | 9.83 | $25.50 | — |
| 2023-06-30 | 9.62 | $25.50 | 10300 |
| 2023-06-29 | 9.41 | $25.60 | 7239 |
| 2023-06-28 | 9.76 | $25.10 | 201 |
| 2023-06-27 | 9.51 | $25.10 | 100 |
| 2023-06-26 | 9.55 | $25.00 | 714 |
| 2023-06-23 | 9.60 | $25.15 | — |
| 2023-06-22 | 9.97 | $25.15 | 1935 |
| 2023-06-21 | 10.35 | $24.73 | 200 |
| 2023-06-20 | 10.31 | $24.75 | 4700 |
| 2023-06-16 | 10.30 | $24.82 | 1400 |
| 2023-06-15 | 9.96 | $25.01 | — |
| 2023-06-14 | 9.88 | $25.01 | 1300 |
| 2023-06-13 | 9.80 | $25.25 | 2326 |
| 2023-06-12 | 10.08 | $25.25 | 10000 |
| 2023-06-09 | 10.37 | $25.00 | 2800 |
| 2023-06-08 | 10.26 | $24.90 | — |
| 2023-06-07 | 10.72 | $24.90 | 200 |
| 2023-06-06 | 11.20 | $24.75 | 9200 |
| 2023-06-05 | 11.46 | $24.61 | — |
| 2023-06-02 | 11.54 | $24.61 | 11600 |
| 2023-06-01 | 11.61 | $24.36 | 2135 |
| 2023-05-31 | 12.03 | $24.00 | 3500 |
| 2023-05-30 | 12.14 | $24.00 | 1000 |
| 2023-05-26 | 12.25 | $24.25 | 2100 |
| 2023-05-25 | 12.36 | $24.35 | — |
| 2023-05-24 | 12.96 | $24.35 | 15000 |
| 2023-05-23 | 13.58 | $24.35 | 5500 |
| 2023-05-22 | 14.24 | $24.35 | 3900 |
| 2023-05-19 | 14.94 | $24.35 | 635 |
| 2023-05-18 | 15.20 | $24.50 | — |
| 2023-05-17 | 15.70 | $24.50 | 6624 |
| 2023-05-16 | 16.22 | $24.10 | 2100 |
| 2023-05-15 | 16.05 | $24.10 | 513 |
| 2023-05-12 | 15.88 | $24.25 | 100 |
| 2023-05-11 | 15.88 | $24.35 | 35000 |
| 2023-05-10 | 16.02 | $24.50 | 8700 |
| 2023-05-09 | 16.17 | $24.45 | 6500 |
| 2023-05-08 | 16.59 | $24.62 | 800 |
| 2023-05-05 | 17.03 | $24.45 | 11700 |
| 2023-05-04 | 17.31 | $24.40 | 6200 |
| 2023-05-03 | 17.60 | $24.72 | 2500 |
| 2023-05-02 | 18.18 | $25.05 | 1400 |
| 2023-05-01 | 19.02 | $24.50 | 3603 |
| 2023-04-28 | 19.80 | $24.70 | 14214 |
| 2023-04-27 | 20.79 | $24.60 | 904 |
| 2023-04-26 | 21.84 | $24.60 | 2600 |
| 2023-04-25 | 22.91 | $24.60 | 5010 |
| 2023-04-24 | 24.03 | $24.95 | 624 |
| 2023-04-21 | 24.94 | $25.17 | 2400 |
| 2023-04-20 | 25.89 | $25.00 | 4500 |
| 2023-04-19 | 27.08 | $24.74 | 300 |
| 2023-04-18 | 28.38 | $24.50 | — |
| 2023-04-17 | 29.44 | $24.50 | 100 |
| 2023-04-14 | 30.56 | $24.74 | 915 |
| 2023-04-13 | 31.74 | $24.40 | 508 |
| 2023-04-12 | 32.57 | $24.20 | 1138 |
| 2023-04-11 | 33.19 | $24.15 | 1328 |
| 2023-04-10 | 33.85 | $24.20 | 700 |
| 2023-04-06 | 34.57 | $24.32 | 1224 |
| 2023-04-05 | 35.13 | $24.30 | 2000 |
| 2023-04-04 | 35.79 | $24.20 | 6200 |
| 2023-04-03 | 36.49 | $24.11 | 400 |
| 2023-03-31 | 36.20 | $24.35 | 332 |
| 2023-03-30 | 36.04 | $24.35 | 31827 |
| 2023-03-29 | 35.86 | $24.55 | 600 |
| 2023-03-28 | 35.82 | $25.00 | 1300 |
| 2023-03-27 | 35.78 | $24.55 | — |
| 2023-03-24 | 35.17 | $24.55 | — |
| 2023-03-23 | 34.54 | $24.55 | 600 |
| 2023-03-22 | 33.87 | $24.55 | 800 |
| 2023-03-21 | 32.88 | $24.55 | 9600 |
| 2023-03-20 | 31.84 | $24.55 | 4140 |
| 2023-03-17 | 30.75 | $25.00 | 14700 |
| 2023-03-16 | 29.73 | $25.40 | 2118 |
| 2023-03-15 | 28.67 | $24.88 | 600 |
| 2023-03-14 | 27.13 | $25.25 | 7000 |
| 2023-03-13 | 25.70 | $23.50 | 8500 |
| 2023-03-10 | 23.97 | $25.00 | 10100 |
| 2023-03-09 | 22.87 | $27.85 | — |
| 2023-03-08 | 23.38 | $27.85 | — |
| 2023-03-07 | 23.90 | $27.85 | 100 |
| 2023-03-06 | 24.46 | $27.85 | 200 |
| 2023-03-03 | 25.05 | $27.75 | 3420 |
| 2023-03-02 | 25.79 | $27.80 | — |
| 2023-03-01 | 25.81 | $27.80 | — |
| 2023-02-28 | 25.84 | $27.80 | 210 |
| 2023-02-27 | 25.86 | $27.80 | 8300 |
| 2023-02-24 | 25.89 | $27.60 | — |
| 2023-02-23 | 26.33 | $27.60 | 1100 |
| 2023-02-22 | 26.80 | $27.25 | — |
| 2023-02-21 | 27.70 | $27.25 | 1300 |
| 2023-02-17 | 28.64 | $27.50 | 500 |
| 2023-02-16 | 29.63 | $27.25 | 1200 |
| 2023-02-15 | 30.60 | $27.50 | 1700 |
| 2023-02-14 | 31.50 | $27.30 | 1105 |
| 2023-02-13 | 32.45 | $28.40 | 1000 |
| 2023-02-10 | 31.58 | $28.50 | 400 |
| 2023-02-09 | 30.68 | $27.90 | 1000 |
| 2023-02-08 | 30.09 | $27.75 | 310 |
| 2023-02-07 | 29.67 | $27.51 | 4512 |
| 2023-02-06 | 29.44 | $26.75 | 519 |
| 2023-02-03 | 30.06 | $26.75 | 1600 |
| 2023-02-02 | 30.72 | $26.31 | 2800 |
| 2023-02-01 | 31.60 | $26.85 | 342 |
| 2023-01-31 | 31.42 | $26.00 | 2300 |
| 2023-01-30 | 31.53 | $26.30 | 1612 |
| 2023-01-27 | 30.87 | $26.80 | 2700 |
| 2023-01-26 | 28.87 | $26.74 | 5000 |
| 2023-01-25 | 26.77 | $25.80 | 300 |
| 2023-01-24 | 25.73 | $25.75 | 3740 |
| 2023-01-23 | 24.64 | $25.50 | 600 |
| 2023-01-20 | 24.63 | $25.30 | 3504 |
| 2023-01-19 | 24.63 | $25.45 | — |
| 2023-01-18 | 23.80 | $25.45 | 9700 |
| 2023-01-17 | 22.92 | $25.25 | 4213 |
| 2023-01-13 | 22.56 | $25.25 | 48400 |
| 2023-01-12 | 22.00 | $25.25 | 2131 |
| 2023-01-11 | 21.29 | $25.25 | 52235 |
| 2023-01-10 | 21.40 | $25.08 | 34100 |
| 2023-01-09 | 21.73 | $25.07 | 4200 |
| 2023-01-06 | 22.12 | $25.17 | — |
| 2023-01-05 | 21.92 | $25.17 | — |
| 2023-01-04 | 21.72 | $25.17 | 601 |
| 2023-01-03 | 21.50 | $25.10 | 3424 |
| 2022-12-30 | 21.52 | $25.05 | 4333 |
| 2022-12-29 | 21.55 | $25.05 | — |
| 2022-12-28 | 21.83 | $25.05 | 200 |
| 2022-12-27 | 22.13 | $25.05 | 3700 |
| 2022-12-23 | 22.44 | $25.00 | 210 |
| 2022-12-22 | 23.06 | $25.00 | 200 |
| 2022-12-21 | 23.70 | $25.00 | 800 |
| 2022-12-20 | 24.38 | $24.95 | 1100 |
| 2022-12-19 | 25.20 | $24.95 | 425 |
| 2022-12-16 | 26.06 | $24.99 | 11500 |
| 2022-12-15 | 26.96 | $24.95 | 4334 |
| 2022-12-14 | 28.06 | $25.07 | 7800 |
| 2022-12-13 | 28.79 | $25.08 | 842 |
| 2022-12-12 | 29.56 | $25.06 | 12734 |
| 2022-12-09 | 30.42 | $25.05 | 1100 |
| 2022-12-08 | 31.33 | $25.17 | — |
| 2022-12-07 | 31.70 | $25.17 | — |
| 2022-12-06 | 32.09 | $25.17 | — |
| 2022-12-05 | 32.51 | $25.17 | 1140 |
| 2022-12-02 | 32.94 | $25.12 | 500 |
| 2022-12-01 | 33.49 | $25.18 | 1810 |
| 2022-11-30 | 34.07 | $25.24 | 100 |
| 2022-11-29 | 34.33 | $25.25 | — |
| 2022-11-28 | 34.57 | $25.25 | 205 |
| 2022-11-25 | 34.83 | $25.50 | — |
| 2022-11-23 | 34.35 | $25.50 | 100 |
| 2022-11-22 | 33.84 | $25.50 | — |
| 2022-11-21 | 33.31 | $25.50 | 300 |
| 2022-11-18 | 32.75 | $25.50 | 600 |
| 2022-11-17 | 32.16 | $25.25 | 1225 |
| 2022-11-16 | 31.82 | $25.11 | — |
| 2022-11-15 | 31.62 | $25.11 | 2500 |
| 2022-11-14 | 31.41 | $25.10 | 611 |
| 2022-11-11 | 31.25 | $25.10 | 100 |
| 2022-11-10 | 31.08 | $25.10 | 500 |
| 2022-11-09 | 30.90 | $24.88 | 100 |
| 2022-11-08 | 30.98 | $24.88 | 100 |
| 2022-11-07 | 31.07 | $24.88 | 100 |
| 2022-11-04 | 31.16 | $24.88 | 100 |
| 2022-11-03 | 31.25 | $24.88 | 100 |
| 2022-11-02 | 31.36 | $25.04 | 1000 |
| 2022-11-01 | 31.34 | $24.75 | 500 |
| 2022-10-31 | 31.59 | $24.55 | 1900 |
| 2022-10-28 | 31.86 | $24.84 | 209 |
| 2022-10-27 | 31.66 | $24.40 | 8900 |
| 2022-10-26 | 31.81 | $24.40 | 1600 |
| 2022-10-25 | 31.89 | $24.95 | 7900 |
| 2022-10-24 | 31.47 | $25.00 | 9600 |
| 2022-10-21 | 31.25 | $24.75 | 14319 |
| 2022-10-20 | 31.23 | $24.60 | 11400 |
| 2022-10-19 | 31.21 | $24.00 | 5520 |
| 2022-10-18 | 31.76 | $23.65 | 2500 |
| 2022-10-17 | 33.08 | $23.02 | 400 |
| 2022-10-14 | 34.10 | $23.50 | 100 |
| 2022-10-13 | 35.76 | $23.50 | 2000 |
| 2022-10-12 | 37.51 | $23.02 | 100 |
| 2022-10-11 | 38.18 | $23.02 | 2902 |
| 2022-10-10 | 38.89 | $23.12 | 407 |
| 2022-10-07 | 39.80 | $23.12 | 200 |
| 2022-10-06 | 40.19 | $23.12 | 4021 |
| 2022-10-05 | 40.61 | $23.12 | 800 |
| 2022-10-04 | 41.05 | $23.12 | 348 |
| 2022-10-03 | 40.94 | $23.50 | — |
| 2022-09-30 | 41.35 | $23.50 | — |
| 2022-09-29 | 41.78 | $23.50 | 10240 |
| 2022-09-28 | 42.22 | $23.65 | 600 |
| 2022-09-27 | 43.66 | $23.51 | 1932 |
| 2022-09-26 | 44.74 | $24.00 | 5015 |
| 2022-09-23 | 47.07 | $24.55 | 68800 |
| 2022-09-22 | 47.28 | $24.50 | 934 |
| 2022-09-21 | 47.63 | $24.50 | 500 |
| 2022-09-20 | 47.99 | $24.50 | 11200 |
| 2022-09-19 | 48.38 | $24.50 | 600 |
| 2022-09-16 | 48.90 | $24.50 | 2022 |
| 2022-09-15 | 49.45 | $24.50 | — |
| 2022-09-14 | 50.03 | $24.50 | — |
| 2022-09-13 | 50.64 | $24.50 | 400 |
| 2022-09-12 | 51.29 | $24.51 | — |
| 2022-09-09 | 51.92 | $24.51 | 700 |
| 2022-09-08 | 52.59 | $24.56 | 12900 |
| 2022-09-07 | 53.09 | $24.60 | 1412 |
| 2022-09-06 | 53.47 | $24.76 | — |
| 2022-09-02 | 53.20 | $24.76 | — |
| 2022-09-01 | 52.92 | $24.76 | — |
| 2022-08-31 | 52.62 | $24.76 | 700 |
| 2022-08-30 | 52.31 | $24.81 | 1200 |
| 2022-08-29 | 51.75 | $24.88 | — |
| 2022-08-26 | 50.90 | $24.88 | 404 |
| 2022-08-25 | 50.01 | $24.87 | 23521 |
| 2022-08-24 | 49.07 | $24.84 | 7135 |
| 2022-08-23 | 48.08 | $24.84 | 2100 |
| 2022-08-22 | 47.04 | $24.84 | 4646 |
| 2022-08-19 | 45.99 | $24.84 | 9700 |
| 2022-08-18 | 44.89 | $24.83 | 7100 |
| 2022-08-17 | 43.74 | $24.75 | 2140 |
| 2022-08-16 | 42.52 | $24.76 | 5300 |
| 2022-08-15 | 41.43 | $24.60 | 2340 |
| 2022-08-12 | 40.28 | $24.90 | 15047 |
| 2022-08-11 | 39.07 | $24.50 | 8000 |
| 2022-08-10 | 38.03 | $24.70 | — |
| 2022-08-09 | 36.42 | $24.70 | 100 |
| 2022-08-08 | 34.73 | $24.35 | 2100 |
| 2022-08-05 | 33.02 | $24.35 | 14100 |
| 2022-08-04 | 31.22 | $24.00 | 2200 |
| 2022-08-03 | 29.42 | $24.05 | 203 |
| 2022-08-02 | 27.64 | $24.10 | 1104 |
| 2022-08-01 | 25.77 | $24.00 | 7700 |
| 2022-07-29 | 23.79 | $24.49 | 4900 |
| 2022-07-28 | 21.69 | $24.05 | 4630 |
| 2022-07-27 | 19.70 | $23.65 | 100 |
| 2022-07-26 | 17.82 | $23.60 | 1601 |
| 2022-07-25 | 15.88 | $23.10 | 1448 |
| 2022-07-22 | 14.17 | $22.90 | 3700 |
| 2022-07-21 | 12.51 | $22.05 | 9400 |
| 2022-07-20 | 11.11 | $21.40 | — |
| 2022-07-19 | 11.06 | $21.40 | 5745 |
| 2022-07-18 | 11.01 | $21.50 | 125 |
| 2022-07-15 | 10.49 | $21.60 | 2000 |
| 2022-07-14 | 9.94 | $21.25 | 900 |
| 2022-07-13 | 9.68 | $21.35 | 1700 |
| 2022-07-12 | 9.18 | $21.35 | 1740 |
| 2022-07-11 | 8.66 | $21.35 | 1100 |
| 2022-07-08 | 8.68 | $21.35 | 1410 |
| 2022-07-07 | 8.70 | $21.35 | 812 |
| 2022-07-06 | 8.73 | $21.40 | 1012 |
| 2022-07-05 | 8.66 | $21.45 | — |
| 2022-07-01 | 9.09 | $21.45 | — |
| 2022-06-30 | 9.55 | $21.45 | — |
| 2022-06-29 | 10.03 | $21.45 | — |
| 2022-06-28 | 10.53 | $21.45 | 1600 |
| 2022-06-27 | 11.07 | $21.65 | 1000 |
| 2022-06-24 | 11.32 | $21.65 | 1000 |
| 2022-06-23 | 11.87 | $21.50 | 600 |
| 2022-06-22 | 12.45 | $21.60 | 700 |
| 2022-06-21 | 12.92 | $21.50 | 500 |
| 2022-06-17 | 13.51 | $21.85 | 100 |
| 2022-06-16 | 13.80 | $21.55 | 400 |
| 2022-06-15 | 14.48 | $21.65 | — |
| 2022-06-14 | 15.05 | $21.65 | 700 |
| 2022-06-13 | 15.65 | $21.55 | 2028 |
| 2022-06-10 | 16.28 | $21.76 | 700 |
| 2022-06-09 | 16.64 | $21.76 | — |
| 2022-06-08 | 17.28 | $21.76 | 400 |
| 2022-06-07 | 17.94 | $21.76 | 1100 |
| 2022-06-06 | 18.75 | $21.76 | 440 |
| 2022-06-03 | 19.61 | $22.75 | — |
| 2022-06-02 | 19.31 | $22.75 | 3100 |
| 2022-06-01 | 18.99 | $21.75 | 500 |
| 2022-05-31 | 19.94 | $21.75 | 8138 |
| 2022-05-27 | 20.94 | $22.00 | — |
| 2022-05-26 | 22.00 | $22.00 | 600 |
| 2022-05-25 | 23.11 | $21.75 | — |
| 2022-05-24 | 23.87 | $21.75 | 3500 |
| 2022-05-23 | 24.67 | $21.85 | — |
| 2022-05-20 | 24.59 | $21.85 | 600 |
| 2022-05-19 | 24.50 | $21.50 | — |
| 2022-05-18 | 23.65 | $21.50 | 2300 |
| 2022-05-17 | 22.75 | $21.60 | 3430 |
| 2022-05-16 | 21.91 | $21.80 | 500 |
| 2022-05-13 | 21.01 | $21.80 | 1100 |
| 2022-05-12 | 20.07 | $22.00 | 1600 |
| 2022-05-11 | 19.26 | $22.22 | 100 |
| 2022-05-10 | 18.61 | $22.22 | 8500 |
| 2022-05-09 | 17.93 | $22.22 | 10800 |
| 2022-05-06 | 17.21 | $23.25 | 100 |
| 2022-05-05 | 17.61 | $23.25 | 17915 |
| 2022-05-04 | 18.04 | $23.25 | 1300 |
| 2022-05-03 | 18.26 | $23.05 | 8300 |
| 2022-05-02 | 18.42 | $22.80 | 3800 |
| 2022-04-29 | 18.58 | $23.10 | 800 |
| 2022-04-28 | 18.06 | $22.96 | 20826 |
| 2022-04-27 | 17.33 | $22.94 | 9300 |
| 2022-04-26 | 16.68 | $23.30 | 100 |
| 2022-04-25 | 16.38 | $23.30 | 7300 |
| 2022-04-22 | 16.07 | $23.85 | 306 |
| 2022-04-21 | 16.48 | $23.85 | 2000 |
| 2022-04-20 | 16.92 | $23.85 | 1000 |
| 2022-04-19 | 17.22 | $23.85 | 900 |
| 2022-04-18 | 17.54 | $23.95 | 934 |
| 2022-04-14 | 17.75 | $23.71 | 300 |
| 2022-04-13 | 17.60 | $23.86 | 100 |
| 2022-04-12 | 17.60 | $23.86 | 2300 |
| 2022-04-11 | 17.60 | $23.75 | 1200 |
| 2022-04-08 | 17.45 | $23.80 | 100 |
| 2022-04-07 | 17.34 | $24.00 | 900 |
| 2022-04-06 | 17.42 | $24.20 | 1400 |
| 2022-04-05 | 17.70 | $24.65 | 200 |
| 2022-04-04 | 18.50 | $24.85 | 100 |
| 2022-04-01 | 19.36 | $24.85 | 600 |
| 2022-03-31 | 20.27 | $25.00 | 734 |
| 2022-03-30 | 21.05 | $25.25 | 100 |
| 2022-03-29 | 21.55 | $25.25 | 2600 |
| 2022-03-28 | 22.09 | $26.00 | 700 |
| 2022-03-25 | 21.61 | $26.06 | 200 |
| 2022-03-24 | 21.22 | $26.05 | 820 |
| 2022-03-23 | 20.82 | $26.19 | 833 |
| 2022-03-22 | 20.52 | $26.20 | 3321 |
| 2022-03-21 | 20.19 | $26.05 | 1110 |
| 2022-03-18 | 19.96 | $26.25 | 18214 |
| 2022-03-17 | 19.72 | $26.44 | 200 |
| 2022-03-16 | 18.37 | $24.28 | 400 |
| 2022-03-15 | 18.99 | $24.25 | 150 |
| 2022-03-14 | 19.87 | $24.25 | 2400 |
| 2022-03-11 | 20.79 | $24.25 | 16874 |
| 2022-03-10 | 21.83 | $24.24 | 6246 |
| 2022-03-09 | 22.92 | $24.02 | 22000 |
| 2022-03-08 | 24.06 | $24.75 | 800 |
| 2022-03-07 | 24.08 | $24.88 | 610 |
| 2022-03-04 | 23.80 | $25.13 | 2620 |
| 2022-03-03 | 23.23 | $25.28 | 3654 |
| 2022-03-02 | 22.64 | $24.82 | 200 |
| 2022-03-01 | 22.91 | $24.82 | 1600 |
| 2022-02-28 | 23.20 | $24.87 | 200 |
| 2022-02-25 | 22.59 | $24.51 | 688 |
| 2022-02-24 | 22.50 | $24.87 | 400 |
| 2022-02-23 | 21.23 | $24.60 | 2800 |
| 2022-02-22 | 20.31 | $24.42 | 2600 |
| 2022-02-18 | 19.66 | $24.50 | 600 |
| 2022-02-17 | 17.91 | $24.50 | 600 |
| 2022-02-16 | 16.06 | $24.25 | 1800 |
| 2022-02-15 | 14.12 | $24.00 | 5600 |
| 2022-02-14 | 12.96 | $23.80 | 1200 |
| 2022-02-11 | 12.27 | $23.77 | 2500 |
| 2022-02-10 | 11.63 | $23.78 | 4600 |
| 2022-02-09 | 10.96 | $23.68 | 5400 |
| 2022-02-08 | 10.31 | $23.68 | 680 |
| 2022-02-07 | 9.62 | $23.68 | 9044 |
| 2022-02-04 | 8.90 | $23.60 | 3450 |
| 2022-02-03 | 8.85 | $23.61 | 2000 |
| 2022-02-02 | 8.76 | $23.70 | 8014 |
| 2022-02-01 | 8.59 | $23.65 | 640 |
| 2022-01-31 | 8.91 | $23.70 | 2630 |
| 2022-01-28 | 9.24 | $23.61 | 1600 |
| 2022-01-27 | 9.45 | $23.60 | 1200 |
| 2022-01-26 | 9.63 | $23.60 | 1800 |
| 2022-01-25 | 9.82 | $23.60 | 4400 |
| 2022-01-24 | 9.68 | $23.51 | 4068 |
| 2022-01-21 | 9.53 | $23.63 | 4004 |
| 2022-01-20 | 9.71 | $23.63 | 280 |
| 2022-01-19 | 9.79 | $23.63 | 1816 |
| 2022-01-18 | 9.88 | $23.63 | 420 |
| 2022-01-14 | 9.88 | $23.69 | 800 |
| 2022-01-13 | 9.89 | $23.70 | — |
| 2022-01-12 | 10.06 | $23.70 | 660 |
| 2022-01-11 | 10.23 | $23.71 | 6800 |
| 2022-01-10 | 10.53 | $23.76 | 1418 |
| 2022-01-07 | 10.84 | $23.68 | 2450 |
| 2022-01-06 | 11.15 | $23.58 | 226 |
| 2022-01-05 | 11.08 | $23.63 | 400 |
| 2022-01-04 | 11.10 | $23.63 | 7054 |
| 2022-01-03 | 11.12 | $23.63 | 1806 |
| 2021-12-31 | 11.23 | $23.52 | — |
| 2021-12-30 | 10.96 | $23.53 | 1020 |
| 2021-12-29 | 10.69 | $23.66 | 422 |
| 2021-12-28 | 10.61 | $23.65 | 2290 |
| 2021-12-27 | 10.52 | $23.75 | 400 |
| 2021-12-23 | 10.59 | $23.88 | 7094 |
| 2021-12-22 | 10.66 | $23.78 | 1200 |
| 2021-12-21 | 10.55 | $23.80 | 880 |
| 2021-12-20 | 10.44 | $23.78 | 2000 |
| 2021-12-17 | 10.32 | $24.08 | — |
| 2021-12-16 | 10.59 | $24.08 | 4844 |
| 2021-12-15 | 10.88 | $23.95 | — |
| 2021-12-14 | 10.95 | $23.95 | 470 |
| 2021-12-13 | 11.04 | $24.05 | 2600 |
| 2021-12-10 | 11.24 | $24.35 | — |
| 2021-12-09 | 11.83 | $24.35 | 830 |
| 2021-12-08 | 12.45 | $24.30 | — |
| 2021-12-07 | 12.91 | $24.30 | — |
| 2021-12-06 | 13.40 | $24.30 | — |
| 2021-12-03 | 13.91 | $24.75 | 1000 |
| 2021-12-02 | 14.32 | $24.30 | — |
| 2021-12-01 | 14.87 | $24.30 | 8808 |
| 2021-11-30 | 15.45 | $24.68 | 220 |
| 2021-11-29 | 16.02 | $24.65 | 400 |
| 2021-11-26 | 16.66 | $24.88 | — |
| 2021-11-24 | 17.05 | $24.88 | — |
| 2021-11-23 | 17.46 | $24.88 | 880 |
| 2021-11-22 | 17.89 | $24.60 | 3422 |
| 2021-11-19 | 18.39 | $24.83 | 4600 |
| 2021-11-18 | 18.66 | $24.83 | — |
| 2021-11-17 | 18.97 | $24.83 | — |
| 2021-11-16 | 19.29 | $24.83 | 1600 |
| 2021-11-15 | 19.64 | $24.88 | — |
| 2021-11-12 | 19.95 | $24.88 | 3410 |
| 2021-11-11 | 20.28 | $24.83 | 468 |
| 2021-11-10 | 20.62 | $24.83 | — |
| 2021-11-09 | 21.05 | $24.83 | 12800 |
| 2021-11-08 | 21.49 | $25.15 | 2200 |
| 2021-11-05 | 21.68 | $25.08 | 2000 |
| 2021-11-04 | 21.87 | $25.05 | 12800 |
| 2021-11-03 | 22.07 | $26.00 | 600 |
| 2021-11-02 | 21.76 | $25.63 | 1208 |
| 2021-11-01 | 21.48 | $25.79 | 2600 |
| 2021-10-29 | 21.14 | $25.98 | 602 |
| 2021-10-28 | 20.74 | $25.98 | 11800 |
| 2021-10-27 | 20.33 | $25.00 | 10452 |
| 2021-10-26 | 20.27 | $25.13 | 1644 |
| 2021-10-25 | 20.21 | $25.00 | 5448 |
| 2021-10-22 | 20.17 | $25.00 | 2640 |
| 2021-10-21 | 19.98 | $24.95 | 6380 |
| 2021-10-20 | 19.84 | $24.74 | 9460 |
| 2021-10-19 | 19.74 | $24.33 | 660 |
| 2021-10-18 | 19.78 | $24.45 | 2420 |
| 2021-10-15 | 19.83 | $24.13 | 6600 |
| 2021-10-14 | 19.96 | $24.25 | 9460 |
| 2021-10-13 | 20.08 | $24.13 | 1320 |
| 2021-10-12 | 20.25 | $24.13 | 2200 |
| 2021-10-11 | 20.43 | $24.25 | 2640 |
| 2021-10-08 | 20.61 | $24.13 | 1100 |
| 2021-10-07 | 20.84 | $21.84 | — |
| 2021-10-06 | 21.75 | $24.03 | 2640 |
| 2021-10-05 | 21.83 | $24.25 | 1100 |
| 2021-10-04 | 21.92 | $21.64 | — |
| 2021-10-01 | 22.89 | $21.64 | — |
| 2021-09-30 | 23.91 | $21.64 | — |
| 2021-09-29 | 24.99 | $21.64 | — |
| 2021-09-28 | 26.13 | $23.81 | 440 |
| 2021-09-27 | 26.42 | $23.78 | 7260 |
| 2021-09-24 | 26.72 | $23.90 | 4400 |
| 2021-09-23 | 26.99 | $23.90 | 220 |
| 2021-09-22 | 27.30 | $23.90 | 7920 |
| 2021-09-21 | 27.63 | $21.79 | — |
| 2021-09-20 | 28.58 | $23.96 | 440 |
| 2021-09-17 | 28.64 | $23.93 | 2420 |
| 2021-09-16 | 28.71 | $23.93 | 880 |
| 2021-09-15 | 28.78 | $23.90 | 1100 |
| 2021-09-14 | 28.87 | $23.83 | 6600 |
| 2021-09-13 | 28.95 | $24.10 | 220 |
| 2021-09-10 | 28.93 | $24.10 | 3960 |
| 2021-09-09 | 28.92 | $21.91 | — |
| 2021-09-08 | 29.50 | $21.91 | — |
| 2021-09-07 | 30.12 | $21.91 | — |
| 2021-09-03 | 30.77 | $21.91 | 220 |
| 2021-09-02 | 31.46 | $24.10 | 440 |
| 2021-09-01 | 31.40 | $24.48 | 2640 |
| 2021-08-31 | 31.33 | $24.08 | 9680 |
| 2021-08-30 | 31.29 | $24.40 | 4840 |
| 2021-08-27 | 31.13 | $24.40 | 3960 |
| 2021-08-26 | 30.98 | $24.40 | 3080 |
| 2021-08-25 | 30.83 | $24.40 | 2420 |
| 2021-08-24 | 30.70 | $24.60 | 880 |
| 2021-08-23 | 30.51 | $24.50 | 1540 |
| 2021-08-20 | 30.32 | $24.50 | 1760 |
| 2021-08-19 | 30.12 | $24.40 | 1540 |
| 2021-08-18 | 29.90 | $22.36 | — |
| 2021-08-17 | 29.95 | $24.60 | 440 |
| 2021-08-16 | 29.40 | $22.18 | — |
| 2021-08-13 | 29.15 | $22.18 | — |
| 2021-08-12 | 28.87 | $22.18 | — |
| 2021-08-11 | 28.58 | $24.40 | 1540 |
| 2021-08-10 | 27.69 | $24.45 | 3740 |
| 2021-08-09 | 26.74 | $22.16 | — |
| 2021-08-06 | 25.99 | $24.38 | 4840 |
| 2021-08-05 | 24.58 | $22.16 | — |
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