Is Grupo Simec, S.A.B. de C.V. (SIM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Grupo Simec, S.A.B. de C.V. (SIM) research center and poll results.
AMEX : SIM
Grupo Simec, S.A.B. de C.V.
$28.32 USD
-$1.52 (-5.09%)
- Volume
- 60.23
- Average Volume
- 154
- Market Capitalization
- $4.7B
- P/E Ratio
- 7.86
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $34.59
- Year Low
- $25.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $5.77
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
29.96
2026-07-17
Close Price
$29.84
Vol: 60
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.25
Average
29.31
Maximum
35.87
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.96 | $29.84 | 60 |
| 2026-07-16 | 29.97 | $29.84 | — |
| 2026-07-15 | 29.99 | $29.84 | 91 |
| 2026-07-14 | 30.00 | $29.84 | — |
| 2026-07-13 | 30.01 | $29.84 | 10 |
| 2026-07-10 | 30.02 | $29.84 | 16 |
| 2026-07-09 | 30.03 | $29.84 | 3 |
| 2026-07-08 | 30.04 | $29.84 | 128 |
| 2026-07-07 | 30.05 | $29.84 | 99 |
| 2026-07-06 | 30.06 | $29.84 | 4 |
| 2026-07-02 | 30.07 | $29.84 | 33 |
| 2026-07-01 | 30.08 | $29.84 | 800 |
| 2026-06-30 | 30.09 | $30.13 | 58 |
| 2026-06-29 | 30.09 | $30.13 | 0 |
| 2026-06-26 | 30.08 | $30.13 | 7 |
| 2026-06-25 | 30.08 | $30.13 | 120 |
| 2026-06-24 | 30.07 | $30.13 | 27 |
| 2026-06-23 | 30.06 | $30.13 | 4 |
| 2026-06-22 | 30.06 | $30.13 | 293 |
| 2026-06-18 | 30.05 | $30.13 | 2727 |
| 2026-06-17 | 30.05 | $30.13 | 1 |
| 2026-06-16 | 30.04 | $30.13 | 2727 |
| 2026-06-15 | 30.04 | $30.05 | — |
| 2026-06-12 | 30.04 | $30.05 | 172 |
| 2026-06-11 | 30.03 | $30.05 | — |
| 2026-06-10 | 30.03 | $30.05 | — |
| 2026-06-09 | 30.03 | $30.05 | — |
| 2026-06-08 | 30.03 | $30.05 | — |
| 2026-06-05 | 30.03 | $30.05 | — |
| 2026-06-04 | 30.03 | $30.05 | — |
| 2026-06-03 | 30.02 | $30.05 | 15 |
| 2026-06-02 | 29.92 | $30.05 | 69 |
| 2026-06-01 | 29.82 | $30.05 | 137 |
| 2026-05-29 | 29.72 | $30.02 | 1 |
| 2026-05-28 | 29.62 | $30.02 | 0 |
| 2026-05-27 | 29.52 | $30.02 | 69 |
| 2026-05-26 | 29.55 | $30.02 | 28 |
| 2026-05-22 | 29.59 | $30.02 | 3 |
| 2026-05-21 | 29.62 | $30.02 | — |
| 2026-05-20 | 29.67 | $30.02 | — |
| 2026-05-19 | 29.72 | $30.02 | 0 |
| 2026-05-18 | 29.78 | $30.02 | 5 |
| 2026-05-15 | 29.83 | $30.02 | 38 |
| 2026-05-14 | 29.88 | $30.02 | 1 |
| 2026-05-13 | 29.92 | $30.02 | 2 |
| 2026-05-12 | 29.95 | $30.02 | 27 |
| 2026-05-11 | 29.90 | $30.02 | 5 |
| 2026-05-08 | 29.85 | $30.02 | 7 |
| 2026-05-07 | 29.80 | $30.02 | 218 |
| 2026-05-06 | 29.75 | $30.02 | 2800 |
| 2026-05-05 | 29.96 | $28.01 | 1 |
| 2026-05-04 | 30.10 | $28.01 | 2 |
| 2026-05-01 | 30.24 | $28.01 | 343 |
| 2026-04-30 | 30.38 | $28.01 | 38 |
| 2026-04-29 | 30.52 | $28.01 | 205 |
| 2026-04-28 | 30.66 | $30.71 | 244 |
| 2026-04-27 | 30.67 | $30.71 | 3 |
| 2026-04-24 | 30.67 | $30.71 | 244 |
| 2026-04-23 | 30.68 | $31.05 | 14 |
| 2026-04-22 | 30.66 | $31.05 | 84 |
| 2026-04-21 | 30.65 | $31.05 | 130 |
| 2026-04-20 | 30.64 | $31.05 | 1 |
| 2026-04-17 | 30.63 | $31.05 | 314 |
| 2026-04-16 | 30.61 | $30.75 | 9 |
| 2026-04-15 | 30.62 | $30.75 | 931 |
| 2026-04-14 | 30.62 | $29.00 | 5 |
| 2026-04-13 | 30.71 | $29.00 | 144 |
| 2026-04-10 | 30.80 | $29.00 | 277 |
| 2026-04-09 | 30.89 | $29.00 | 800 |
| 2026-04-08 | 30.98 | $34.35 | 600 |
| 2026-04-07 | 30.80 | $30.80 | 102 |
| 2026-04-06 | 30.80 | $30.80 | 16 |
| 2026-04-02 | 30.80 | $30.80 | 16 |
| 2026-04-01 | 30.80 | $30.80 | 99 |
| 2026-03-31 | 30.80 | $30.80 | 27 |
| 2026-03-30 | 30.80 | $30.80 | — |
| 2026-03-27 | 30.80 | $30.80 | 88 |
| 2026-03-26 | 30.80 | $30.80 | 7 |
| 2026-03-25 | 30.80 | $30.80 | — |
| 2026-03-24 | 30.80 | $30.80 | 40 |
| 2026-03-23 | 30.88 | $30.80 | 102 |
| 2026-03-20 | 30.97 | $30.80 | — |
| 2026-03-19 | 31.05 | $30.80 | 37 |
| 2026-03-18 | 31.06 | $30.80 | — |
| 2026-03-17 | 31.07 | $30.80 | 17 |
| 2026-03-16 | 31.08 | $30.80 | 56 |
| 2026-03-13 | 31.09 | $30.80 | — |
| 2026-03-12 | 31.10 | $30.80 | 14 |
| 2026-03-11 | 31.11 | $30.80 | 11 |
| 2026-03-10 | 31.11 | $30.80 | — |
| 2026-03-09 | 31.06 | $30.80 | 1 |
| 2026-03-06 | 31.01 | $30.80 | 12 |
| 2026-03-05 | 30.96 | $30.80 | 17 |
| 2026-03-04 | 31.00 | $30.80 | 184 |
| 2026-03-03 | 31.03 | $30.80 | 1 |
| 2026-03-02 | 31.07 | $30.80 | 58 |
| 2026-02-27 | 31.10 | $30.80 | 415 |
| 2026-02-26 | 31.14 | $30.80 | 669 |
| 2026-02-25 | 31.05 | $30.80 | 1800 |
| 2026-02-24 | 30.97 | $32.48 | 1240 |
| 2026-02-23 | 30.81 | $32.48 | 44 |
| 2026-02-20 | 30.65 | $32.48 | 1240 |
| 2026-02-19 | 30.49 | $31.00 | 1 |
| 2026-02-18 | 30.40 | $31.00 | — |
| 2026-02-17 | 30.32 | $31.00 | 85 |
| 2026-02-13 | 30.29 | $31.00 | 909 |
| 2026-02-12 | 30.27 | $31.00 | 93 |
| 2026-02-11 | 30.17 | $31.00 | 909 |
| 2026-02-10 | 30.14 | $30.75 | 1600 |
| 2026-02-09 | 30.13 | $29.83 | 34 |
| 2026-02-06 | 30.16 | $29.83 | 63 |
| 2026-02-05 | 30.19 | $29.83 | 510 |
| 2026-02-04 | 30.22 | $31.48 | 13 |
| 2026-02-03 | 30.17 | $31.48 | 1700 |
| 2026-02-02 | 30.08 | $31.50 | 202 |
| 2026-01-30 | 29.98 | $31.50 | — |
| 2026-01-29 | 29.89 | $31.50 | 1900 |
| 2026-01-28 | 29.78 | $29.00 | 339 |
| 2026-01-27 | 29.80 | $29.27 | 29 |
| 2026-01-26 | 29.80 | $29.27 | — |
| 2026-01-23 | 29.81 | $29.27 | — |
| 2026-01-22 | 29.81 | $29.27 | 1723 |
| 2026-01-21 | 29.64 | $29.27 | 615 |
| 2026-01-20 | 29.48 | $29.27 | 1723 |
| 2026-01-16 | 29.45 | $30.51 | 232 |
| 2026-01-15 | 29.37 | $30.51 | 2100 |
| 2026-01-14 | 29.28 | $28.98 | 500 |
| 2026-01-13 | 29.31 | $30.48 | 289 |
| 2026-01-12 | 29.27 | $30.48 | 1300 |
| 2026-01-09 | 29.23 | $30.44 | — |
| 2026-01-08 | 29.19 | $30.44 | 661 |
| 2026-01-07 | 29.14 | $30.44 | 226 |
| 2026-01-06 | 29.09 | $30.44 | 700 |
| 2026-01-05 | 29.04 | $29.66 | 960 |
| 2026-01-02 | 29.03 | $29.66 | 269 |
| 2025-12-31 | 29.02 | $29.66 | 1000 |
| 2025-12-30 | 29.02 | $29.33 | — |
| 2025-12-29 | 29.02 | $29.33 | — |
| 2025-12-26 | 29.03 | $29.33 | — |
| 2025-12-24 | 29.04 | $29.33 | 62 |
| 2025-12-23 | 29.02 | $29.33 | 7350 |
| 2025-12-22 | 29.00 | $26.00 | 284 |
| 2025-12-19 | 29.15 | $26.00 | 1000 |
| 2025-12-18 | 29.35 | $28.73 | 1139 |
| 2025-12-17 | 29.42 | $28.73 | 286 |
| 2025-12-16 | 29.48 | $28.73 | 1139 |
| 2025-12-15 | 29.54 | $29.70 | — |
| 2025-12-12 | 29.56 | $29.70 | 35 |
| 2025-12-11 | 29.48 | $29.70 | 1100 |
| 2025-12-10 | 29.40 | $29.48 | — |
| 2025-12-09 | 29.39 | $29.48 | — |
| 2025-12-08 | 29.38 | $29.48 | — |
| 2025-12-05 | 29.39 | $29.48 | — |
| 2025-12-04 | 29.36 | $29.48 | — |
| 2025-12-03 | 29.31 | $29.48 | 177 |
| 2025-12-02 | 29.25 | $29.48 | — |
| 2025-12-01 | 29.20 | $29.48 | 959 |
| 2025-11-28 | 29.15 | $29.48 | 65 |
| 2025-11-26 | 29.05 | $29.48 | 1000 |
| 2025-11-25 | 28.96 | $28.99 | 3000 |
| 2025-11-24 | 28.90 | $28.99 | 300 |
| 2025-11-21 | 28.83 | $28.99 | 3500 |
| 2025-11-20 | 28.77 | $30.03 | 23 |
| 2025-11-19 | 28.62 | $30.03 | 17 |
| 2025-11-18 | 28.47 | $30.03 | 718 |
| 2025-11-17 | 28.32 | $29.89 | 4543 |
| 2025-11-14 | 28.18 | $30.09 | 8908 |
| 2025-11-13 | 28.03 | $28.10 | 680 |
| 2025-11-12 | 27.97 | $28.10 | 225 |
| 2025-11-11 | 27.92 | $29.26 | 176 |
| 2025-11-10 | 27.80 | $29.26 | 1108 |
| 2025-11-07 | 27.69 | $29.58 | 1732 |
| 2025-11-06 | 27.59 | $29.01 | 247 |
| 2025-11-05 | 27.48 | $28.40 | — |
| 2025-11-04 | 27.40 | $28.40 | — |
| 2025-11-03 | 27.33 | $28.40 | 153 |
| 2025-10-31 | 27.26 | $28.40 | 1087 |
| 2025-10-30 | 27.20 | $27.58 | 509 |
| 2025-10-29 | 27.08 | $27.58 | 308 |
| 2025-10-28 | 27.10 | $27.78 | — |
| 2025-10-27 | 27.11 | $27.78 | 178 |
| 2025-10-24 | 27.12 | $27.78 | 700 |
| 2025-10-23 | 27.13 | $26.98 | — |
| 2025-10-22 | 27.17 | $26.98 | 13 |
| 2025-10-21 | 27.22 | $26.98 | 1100 |
| 2025-10-20 | 27.28 | $27.19 | 134 |
| 2025-10-17 | 27.32 | $27.00 | 2 |
| 2025-10-16 | 27.38 | $27.00 | 7 |
| 2025-10-15 | 27.40 | $27.00 | 751 |
| 2025-10-14 | 27.45 | $27.00 | 749 |
| 2025-10-13 | 27.50 | $27.00 | 2700 |
| 2025-10-10 | 27.55 | $27.55 | 2100 |
| 2025-10-09 | 27.58 | $26.80 | 86 |
| 2025-10-08 | 27.64 | $26.80 | 1143 |
| 2025-10-07 | 27.55 | $27.05 | 226 |
| 2025-10-06 | 27.45 | $27.05 | 226 |
| 2025-10-03 | 27.35 | $27.05 | 608 |
| 2025-10-02 | 27.39 | $25.20 | 900 |
| 2025-10-01 | 27.53 | $28.00 | 1020 |
| 2025-09-30 | 27.53 | $28.00 | 210 |
| 2025-09-29 | 27.53 | $28.00 | 1020 |
| 2025-09-26 | 27.53 | $27.92 | 200 |
| 2025-09-25 | 27.53 | $27.86 | 536 |
| 2025-09-24 | 27.53 | $27.86 | 300 |
| 2025-09-23 | 27.54 | $28.19 | 1400 |
| 2025-09-22 | 27.53 | $28.12 | 19 |
| 2025-09-19 | 27.52 | $28.12 | 1100 |
| 2025-09-18 | 27.51 | $27.33 | 500 |
| 2025-09-17 | 27.54 | $28.06 | — |
| 2025-09-16 | 27.54 | $28.06 | 1 |
| 2025-09-15 | 27.53 | $28.06 | — |
| 2025-09-12 | 27.53 | $28.06 | 25 |
| 2025-09-11 | 27.52 | $28.06 | 614 |
| 2025-09-10 | 27.52 | $25.00 | 377 |
| 2025-09-09 | 27.66 | $25.00 | 336 |
| 2025-09-08 | 27.80 | $25.00 | 1000 |
| 2025-09-05 | 27.93 | $27.96 | — |
| 2025-09-04 | 27.93 | $27.96 | — |
| 2025-09-03 | 27.90 | $27.96 | 1 |
| 2025-09-02 | 27.88 | $27.96 | 7 |
| 2025-08-29 | 27.85 | $27.96 | — |
| 2025-08-28 | 27.83 | $27.96 | — |
| 2025-08-27 | 27.86 | $27.96 | — |
| 2025-08-26 | 27.90 | $27.96 | — |
| 2025-08-25 | 27.94 | $27.96 | — |
| 2025-08-22 | 27.94 | $27.96 | — |
| 2025-08-21 | 27.94 | $27.96 | — |
| 2025-08-20 | 27.94 | $27.96 | — |
| 2025-08-19 | 27.93 | $27.96 | — |
| 2025-08-18 | 27.92 | $27.96 | — |
| 2025-08-15 | 27.91 | $27.96 | — |
| 2025-08-14 | 27.90 | $27.96 | 99 |
| 2025-08-13 | 27.91 | $27.96 | 400 |
| 2025-08-12 | 27.89 | $27.79 | — |
| 2025-08-11 | 27.94 | $27.79 | 1709 |
| 2025-08-08 | 27.97 | $27.79 | 224 |
| 2025-08-07 | 27.99 | $27.79 | 500 |
| 2025-08-06 | 28.01 | $27.50 | 647 |
| 2025-08-05 | 28.05 | $27.45 | 111 |
| 2025-08-04 | 28.09 | $27.45 | 109 |
| 2025-08-01 | 28.13 | $27.45 | 1708 |
| 2025-07-31 | 28.16 | $28.70 | 867 |
| 2025-07-30 | 28.14 | $28.70 | 370 |
| 2025-07-29 | 28.12 | $28.70 | 900 |
| 2025-07-28 | 28.04 | $27.96 | 1 |
| 2025-07-25 | 27.95 | $27.96 | 535 |
| 2025-07-24 | 27.86 | $27.96 | 321 |
| 2025-07-23 | 27.78 | $27.79 | — |
| 2025-07-22 | 27.70 | $27.79 | — |
| 2025-07-21 | 27.62 | $27.79 | 1083 |
| 2025-07-18 | 27.54 | $27.79 | 326 |
| 2025-07-17 | 27.53 | $28.08 | 500 |
| 2025-07-16 | 27.51 | $27.65 | 1600 |
| 2025-07-15 | 27.51 | $28.80 | 709 |
| 2025-07-14 | 27.42 | $28.23 | — |
| 2025-07-11 | 27.37 | $28.23 | — |
| 2025-07-10 | 27.32 | $28.23 | — |
| 2025-07-09 | 27.26 | $28.23 | 255 |
| 2025-07-08 | 27.21 | $28.23 | — |
| 2025-07-07 | 27.15 | $28.23 | — |
| 2025-07-03 | 27.11 | $28.23 | — |
| 2025-07-02 | 27.08 | $28.23 | 2814 |
| 2025-07-01 | 27.04 | $28.30 | 2500 |
| 2025-06-30 | 26.99 | $27.00 | 22300 |
| 2025-06-27 | 27.01 | $26.23 | — |
| 2025-06-26 | 27.07 | $26.23 | — |
| 2025-06-25 | 27.11 | $26.23 | — |
| 2025-06-24 | 27.15 | $26.23 | 222 |
| 2025-06-23 | 27.19 | $26.23 | 214 |
| 2025-06-20 | 27.23 | $26.23 | 222 |
| 2025-06-18 | 27.26 | $27.61 | — |
| 2025-06-17 | 27.23 | $27.61 | 99 |
| 2025-06-16 | 27.20 | $27.61 | 2600 |
| 2025-06-13 | 27.17 | $27.14 | — |
| 2025-06-12 | 27.17 | $27.14 | 38 |
| 2025-06-11 | 27.16 | $27.14 | — |
| 2025-06-10 | 27.14 | $27.14 | 298 |
| 2025-06-09 | 27.11 | $27.14 | — |
| 2025-06-06 | 27.09 | $27.14 | 298 |
| 2025-06-05 | 27.07 | $27.47 | 1346 |
| 2025-06-04 | 27.03 | $27.47 | — |
| 2025-06-03 | 27.04 | $27.47 | 1346 |
| 2025-06-02 | 27.04 | $27.40 | 1138 |
| 2025-05-30 | 27.07 | $27.40 | — |
| 2025-05-29 | 27.10 | $27.40 | 200 |
| 2025-05-28 | 27.13 | $27.00 | 1 |
| 2025-05-27 | 27.18 | $27.00 | — |
| 2025-05-23 | 27.23 | $27.00 | — |
| 2025-05-22 | 27.28 | $27.00 | — |
| 2025-05-21 | 27.33 | $27.00 | — |
| 2025-05-20 | 27.29 | $27.00 | — |
| 2025-05-19 | 27.25 | $27.00 | — |
| 2025-05-16 | 27.25 | $27.00 | — |
| 2025-05-15 | 27.25 | $27.00 | — |
| 2025-05-14 | 27.15 | $27.00 | 1200 |
| 2025-05-13 | 27.05 | $26.70 | 3 |
| 2025-05-12 | 26.97 | $26.70 | 8 |
| 2025-05-09 | 26.92 | $26.70 | 66 |
| 2025-05-08 | 26.88 | $26.70 | — |
| 2025-05-07 | 26.91 | $26.70 | 300 |
| 2025-05-06 | 26.87 | $27.56 | — |
| 2025-05-05 | 26.79 | $27.56 | 744 |
| 2025-05-02 | 26.72 | $28.00 | 15 |
| 2025-05-01 | 26.62 | $28.00 | — |
| 2025-04-30 | 26.52 | $28.00 | — |
| 2025-04-29 | 26.43 | $28.00 | — |
| 2025-04-28 | 26.34 | $28.00 | 342 |
| 2025-04-25 | 26.25 | $28.00 | — |
| 2025-04-24 | 26.17 | $28.00 | 342 |
| 2025-04-23 | 26.10 | $26.23 | — |
| 2025-04-22 | 26.12 | $26.23 | 1301 |
| 2025-04-21 | 26.15 | $27.00 | — |
| 2025-04-17 | 26.13 | $27.00 | 1221 |
| 2025-04-16 | 26.11 | $25.00 | 344 |
| 2025-04-15 | 26.20 | $25.00 | 1 |
| 2025-04-14 | 26.25 | $25.00 | 344 |
| 2025-04-11 | 26.31 | $25.75 | 738 |
| 2025-04-10 | 26.34 | $25.85 | 1736 |
| 2025-04-09 | 26.34 | $27.32 | 1100 |
| 2025-04-08 | 26.28 | $25.96 | — |
| 2025-04-07 | 26.26 | $25.96 | 1200 |
| 2025-04-04 | 26.16 | $26.00 | 469 |
| 2025-04-03 | 26.19 | $26.00 | — |
| 2025-04-02 | 26.19 | $26.00 | 500 |
| 2025-04-01 | 26.21 | $26.33 | 700 |
| 2025-03-31 | 26.17 | $26.21 | 610 |
| 2025-03-28 | 26.13 | $26.25 | 900 |
| 2025-03-27 | 26.09 | $26.37 | 1500 |
| 2025-03-26 | 25.99 | $26.58 | 1200 |
| 2025-03-25 | 25.98 | $26.65 | 744 |
| 2025-03-24 | 25.96 | $26.75 | 3000 |
| 2025-03-21 | 25.94 | $26.64 | 1 |
| 2025-03-20 | 25.90 | $26.64 | 1300 |
| 2025-03-19 | 25.86 | $26.82 | 1136 |
| 2025-03-18 | 25.83 | $25.83 | 1200 |
| 2025-03-17 | 25.84 | $26.30 | 18 |
| 2025-03-14 | 25.82 | $26.30 | 5908 |
| 2025-03-13 | 25.73 | $25.98 | — |
| 2025-03-12 | 25.65 | $25.98 | 1500 |
| 2025-03-11 | 25.58 | $25.65 | 1700 |
| 2025-03-10 | 25.52 | $24.00 | 6001 |
| 2025-03-07 | 25.64 | $26.57 | 22729 |
| 2025-03-06 | 25.63 | $25.90 | 7600 |
| 2025-03-05 | 25.65 | $26.40 | 4514 |
| 2025-03-04 | 25.63 | $25.50 | 3429 |
| 2025-03-03 | 25.46 | $25.49 | — |
| 2025-02-28 | 25.45 | $25.49 | 2121 |
| 2025-02-27 | 25.45 | $24.30 | 1731 |
| 2025-02-26 | 25.52 | $26.40 | 400 |
| 2025-02-25 | 25.45 | $26.32 | 405 |
| 2025-02-24 | 25.46 | $26.29 | 508 |
| 2025-02-21 | 25.47 | $25.84 | 2000 |
| 2025-02-20 | 25.51 | $25.93 | 300 |
| 2025-02-19 | 25.51 | $26.10 | 1200 |
| 2025-02-18 | 25.50 | $26.14 | 834 |
| 2025-02-14 | 25.51 | $25.73 | 600 |
| 2025-02-13 | 25.56 | $24.51 | 273 |
| 2025-02-12 | 25.64 | $24.51 | 429 |
| 2025-02-11 | 25.75 | $24.51 | 1410 |
| 2025-02-10 | 25.87 | $24.51 | 1410 |
| 2025-02-07 | 26.00 | $26.30 | 715 |
| 2025-02-06 | 26.04 | $26.33 | 1117 |
| 2025-02-05 | 26.04 | $26.39 | 600 |
| 2025-02-04 | 26.05 | $25.96 | 2137 |
| 2025-02-03 | 26.09 | $22.15 | 1131 |
| 2025-01-31 | 26.32 | $25.38 | — |
| 2025-01-30 | 26.41 | $25.38 | 3700 |
| 2025-01-29 | 26.50 | $25.80 | 648 |
| 2025-01-28 | 26.56 | $25.00 | 1400 |
| 2025-01-27 | 26.64 | $26.43 | — |
| 2025-01-24 | 26.62 | $26.43 | 2600 |
| 2025-01-23 | 26.61 | $26.73 | 700 |
| 2025-01-22 | 26.60 | $25.83 | 912 |
| 2025-01-21 | 26.63 | $26.00 | 3239 |
| 2025-01-17 | 26.68 | $26.26 | 200 |
| 2025-01-16 | 26.71 | $26.79 | 230 |
| 2025-01-15 | 26.72 | $26.06 | 802 |
| 2025-01-14 | 26.73 | $26.71 | 3200 |
| 2025-01-13 | 26.77 | $27.00 | 2200 |
| 2025-01-10 | 26.80 | $27.11 | 1016 |
| 2025-01-08 | 26.82 | $27.02 | 2200 |
| 2025-01-07 | 26.78 | $26.40 | 1200 |
| 2025-01-06 | 26.77 | $26.59 | 2546 |
| 2025-01-03 | 26.79 | $26.68 | 1511 |
| 2025-01-02 | 26.80 | $26.79 | 1900 |
| 2024-12-31 | 26.80 | $27.15 | — |
| 2024-12-30 | 26.79 | $27.15 | — |
| 2024-12-27 | 26.78 | $27.15 | 700 |
| 2024-12-26 | 26.71 | $26.43 | 1601 |
| 2024-12-24 | 26.68 | $26.20 | — |
| 2024-12-23 | 26.65 | $26.20 | 900 |
| 2024-12-20 | 26.63 | $26.52 | 1842 |
| 2024-12-19 | 26.67 | $26.48 | 300 |
| 2024-12-18 | 26.72 | $26.89 | — |
| 2024-12-17 | 26.74 | $26.89 | — |
| 2024-12-16 | 26.75 | $26.89 | 1000 |
| 2024-12-13 | 26.75 | $26.29 | 1900 |
| 2024-12-12 | 26.79 | $27.56 | 1700 |
| 2024-12-11 | 26.76 | $27.56 | — |
| 2024-12-10 | 26.70 | $27.56 | 400 |
| 2024-12-09 | 26.65 | $26.22 | — |
| 2024-12-06 | 26.73 | $26.22 | 500 |
| 2024-12-05 | 26.81 | $26.91 | — |
| 2024-12-04 | 26.81 | $26.91 | 1000 |
| 2024-12-03 | 26.80 | $26.89 | — |
| 2024-12-02 | 26.77 | $26.89 | 3112 |
| 2024-11-29 | 26.73 | $26.89 | 200 |
| 2024-11-27 | 26.68 | $25.77 | — |
| 2024-11-26 | 26.69 | $25.77 | — |
| 2024-11-25 | 26.68 | $25.77 | — |
| 2024-11-22 | 26.78 | $25.77 | 1121 |
| 2024-11-21 | 26.96 | $27.20 | 800 |
| 2024-11-20 | 26.96 | $27.45 | — |
| 2024-11-19 | 26.99 | $27.45 | 900 |
| 2024-11-18 | 26.97 | $27.00 | — |
| 2024-11-15 | 26.97 | $27.00 | 500 |
| 2024-11-14 | 26.99 | $27.00 | 1100 |
| 2024-11-13 | 27.00 | $26.88 | 1322 |
| 2024-11-12 | 27.04 | $26.50 | — |
| 2024-11-11 | 27.15 | $26.50 | 2100 |
| 2024-11-08 | 27.21 | $27.85 | — |
| 2024-11-07 | 27.20 | $27.85 | 1100 |
| 2024-11-06 | 27.19 | $26.82 | 1200 |
| 2024-11-05 | 27.24 | $26.79 | 2916 |
| 2024-11-04 | 27.28 | $26.25 | 2342 |
| 2024-11-01 | 27.35 | $26.00 | — |
| 2024-10-31 | 27.43 | $26.00 | — |
| 2024-10-30 | 27.52 | $26.00 | 1334 |
| 2024-10-29 | 27.60 | $25.49 | 3332 |
| 2024-10-28 | 27.71 | $27.71 | 500 |
| 2024-10-25 | 27.71 | $29.45 | 1032 |
| 2024-10-24 | 27.62 | $27.23 | 425 |
| 2024-10-23 | 27.67 | $27.96 | 204 |
| 2024-10-22 | 27.70 | $27.10 | — |
| 2024-10-21 | 27.77 | $27.10 | 1200 |
| 2024-10-18 | 27.84 | $27.27 | — |
| 2024-10-17 | 27.91 | $27.27 | 400 |
| 2024-10-16 | 27.97 | $27.58 | 1000 |
| 2024-10-15 | 27.98 | $28.84 | 236 |
| 2024-10-14 | 27.92 | $27.67 | — |
| 2024-10-11 | 27.93 | $27.67 | — |
| 2024-10-10 | 27.93 | $27.67 | — |
| 2024-10-09 | 27.93 | $27.67 | — |
| 2024-10-08 | 27.93 | $27.67 | — |
| 2024-10-07 | 27.92 | $27.67 | — |
| 2024-10-04 | 27.92 | $27.67 | — |
| 2024-10-03 | 27.92 | $27.67 | 300 |
| 2024-10-02 | 27.90 | $27.67 | 300 |
| 2024-10-01 | 27.90 | $27.67 | 100 |
| 2024-09-30 | 27.89 | $27.67 | 600 |
| 2024-09-27 | 27.87 | $27.60 | 400 |
| 2024-09-26 | 27.85 | $28.40 | 300 |
| 2024-09-25 | 27.79 | $28.40 | 1448 |
| 2024-09-24 | 27.76 | $28.55 | — |
| 2024-09-23 | 27.74 | $28.55 | — |
| 2024-09-20 | 27.72 | $28.55 | 300 |
| 2024-09-19 | 27.74 | $28.63 | 600 |
| 2024-09-18 | 27.75 | $27.71 | 300 |
| 2024-09-17 | 27.81 | $27.71 | 300 |
| 2024-09-16 | 27.86 | $27.71 | — |
| 2024-09-13 | 27.96 | $27.71 | — |
| 2024-09-12 | 28.02 | $27.71 | 100 |
| 2024-09-11 | 28.08 | $27.71 | 944 |
| 2024-09-10 | 28.13 | $27.36 | 333 |
| 2024-09-09 | 28.19 | $27.66 | 100 |
| 2024-09-06 | 28.27 | $27.66 | 820 |
| 2024-09-05 | 28.32 | $27.33 | 400 |
| 2024-09-04 | 28.38 | $27.69 | 223 |
| 2024-09-03 | 28.42 | $27.49 | 826 |
| 2024-08-30 | 28.45 | $27.25 | — |
| 2024-08-29 | 28.46 | $27.25 | 500 |
| 2024-08-28 | 28.44 | $27.25 | 923 |
| 2024-08-27 | 28.54 | $27.80 | 800 |
| 2024-08-26 | 28.57 | $28.10 | 400 |
| 2024-08-23 | 28.60 | $28.10 | 600 |
| 2024-08-22 | 28.61 | $28.90 | — |
| 2024-08-21 | 28.57 | $28.90 | 400 |
| 2024-08-20 | 28.59 | $28.90 | 400 |
| 2024-08-19 | 28.60 | $28.80 | 800 |
| 2024-08-16 | 28.67 | $29.62 | 200 |
| 2024-08-15 | 28.69 | $28.90 | — |
| 2024-08-14 | 28.75 | $28.90 | 1231 |
| 2024-08-13 | 28.83 | $28.80 | 1319 |
| 2024-08-12 | 28.89 | $28.56 | 1247 |
| 2024-08-09 | 28.98 | $29.25 | 800 |
| 2024-08-08 | 29.01 | $28.60 | 600 |
| 2024-08-07 | 29.12 | $28.60 | 1625 |
| 2024-08-06 | 29.24 | $28.46 | 900 |
| 2024-08-05 | 29.40 | $28.00 | 540 |
| 2024-08-02 | 29.50 | $27.56 | 1300 |
| 2024-08-01 | 29.67 | $26.80 | 4400 |
| 2024-07-31 | 29.92 | $29.16 | 1600 |
| 2024-07-30 | 30.03 | $28.55 | 4018 |
| 2024-07-29 | 30.24 | $28.71 | 7300 |
| 2024-07-26 | 30.45 | $28.20 | 300 |
| 2024-07-25 | 30.67 | $28.20 | 2007 |
| 2024-07-24 | 30.90 | $29.21 | 600 |
| 2024-07-23 | 31.08 | $29.21 | 2007 |
| 2024-07-22 | 31.24 | $30.10 | 1007 |
| 2024-07-15 | 31.36 | $30.10 | 1209 |
| 2024-07-05 | 31.40 | $30.00 | 410 |
| 2024-07-03 | 31.55 | $30.47 | 251 |
| 2024-07-01 | 31.65 | $30.00 | 476 |
| 2024-06-27 | 31.77 | $30.40 | 855 |
| 2024-06-26 | 31.86 | $29.85 | 382 |
| 2024-06-25 | 32.01 | $30.90 | 137 |
| 2024-06-24 | 32.06 | $31.00 | 618 |
| 2024-06-18 | 32.10 | $31.49 | 991 |
| 2024-06-13 | 32.06 | $30.00 | 969 |
| 2024-06-11 | 32.09 | $31.00 | 744 |
| 2024-06-10 | 32.05 | $31.75 | 341 |
| 2024-05-31 | 32.02 | $31.53 | 598 |
| 2024-05-29 | 31.99 | $32.75 | 660 |
| 2024-05-28 | 31.92 | $32.75 | 200 |
| 2024-05-24 | 31.86 | $32.75 | — |
| 2024-05-23 | 31.79 | $32.75 | 3040 |
| 2024-05-22 | 31.72 | $32.75 | 3940 |
| 2024-05-21 | 31.61 | $32.52 | 1520 |
| 2024-05-16 | 31.50 | $32.40 | 3023 |
| 2024-04-18 | 31.44 | $31.00 | 403 |
| 2024-04-11 | 31.44 | $33.00 | 227 |
| 2024-04-02 | 31.35 | $32.50 | 240 |
| 2024-03-26 | 31.28 | $32.25 | 291 |
| 2024-03-25 | 31.22 | $32.25 | 1377 |
| 2024-03-18 | 31.16 | $32.81 | 477 |
| 2024-03-14 | 31.07 | $31.92 | 332 |
| 2024-03-07 | 31.02 | $31.80 | 276 |
| 2024-03-01 | 30.97 | $30.73 | 2937 |
| 2024-02-29 | 30.95 | $30.51 | 654 |
| 2024-02-26 | 30.95 | $30.36 | 1226 |
| 2024-02-23 | 30.96 | $31.02 | — |
| 2024-02-22 | 30.94 | $31.02 | 1146 |
| 2024-02-21 | 30.91 | $31.40 | 483 |
| 2024-02-20 | 30.85 | $31.41 | — |
| 2024-02-16 | 30.79 | $31.41 | — |
| 2024-02-15 | 30.74 | $31.41 | 326 |
| 2024-02-14 | 30.74 | $30.43 | — |
| 2024-02-13 | 30.78 | $30.43 | 321 |
| 2024-02-12 | 30.83 | $31.09 | — |
| 2024-02-09 | 30.85 | $31.09 | — |
| 2024-02-08 | 30.86 | $31.09 | — |
| 2024-02-07 | 30.88 | $31.09 | — |
| 2024-02-06 | 30.89 | $31.09 | 300 |
| 2024-02-05 | 30.91 | $31.09 | — |
| 2024-02-02 | 30.91 | $31.09 | 420 |
| 2024-02-01 | 30.92 | $30.78 | 500 |
| 2024-01-31 | 30.93 | $30.78 | 4099 |
| 2024-01-30 | 30.95 | $30.50 | — |
| 2024-01-29 | 30.99 | $30.50 | — |
| 2024-01-26 | 31.03 | $30.50 | 500 |
| 2024-01-25 | 31.12 | $30.50 | 927 |
| 2024-01-24 | 31.19 | $30.50 | 1107 |
| 2024-01-23 | 31.25 | $30.25 | — |
| 2024-01-22 | 31.33 | $30.25 | — |
| 2024-01-19 | 31.41 | $30.25 | 254 |
| 2024-01-18 | 31.48 | $31.40 | 300 |
| 2024-01-17 | 31.50 | $31.40 | — |
| 2024-01-16 | 31.52 | $31.40 | — |
| 2024-01-12 | 31.54 | $31.40 | — |
| 2024-01-11 | 31.48 | $31.40 | — |
| 2024-01-10 | 31.42 | $31.40 | — |
| 2024-01-09 | 31.36 | $31.40 | — |
| 2024-01-08 | 31.28 | $31.40 | 2451 |
| 2024-01-05 | 31.20 | $31.15 | — |
| 2024-01-04 | 31.13 | $31.15 | — |
| 2024-01-03 | 31.12 | $31.15 | — |
| 2024-01-02 | 31.15 | $31.15 | 226 |
| 2023-12-29 | 31.18 | $31.17 | 2919 |
| 2023-12-28 | 31.12 | $31.33 | 414 |
| 2023-12-27 | 31.05 | $32.36 | 5772 |
| 2023-12-26 | 30.94 | $31.80 | — |
| 2023-12-22 | 30.88 | $31.80 | — |
| 2023-12-21 | 30.83 | $31.80 | — |
| 2023-12-20 | 30.76 | $31.80 | — |
| 2023-12-19 | 30.78 | $31.80 | — |
| 2023-12-18 | 30.74 | $31.80 | — |
| 2023-12-15 | 30.86 | $31.80 | — |
| 2023-12-14 | 30.99 | $31.80 | 1771 |
| 2023-12-13 | 31.07 | $30.18 | — |
| 2023-12-12 | 31.23 | $30.18 | — |
| 2023-12-11 | 31.34 | $30.18 | 207 |
| 2023-12-08 | 31.45 | $29.75 | 200 |
| 2023-12-07 | 31.59 | $29.75 | — |
| 2023-12-06 | 31.72 | $29.75 | 288 |
| 2023-12-05 | 31.93 | $31.00 | 1860 |
| 2023-12-04 | 32.08 | $31.75 | — |
| 2023-12-01 | 32.16 | $31.75 | 2877 |
| 2023-11-30 | 32.00 | $29.94 | 300 |
| 2023-11-29 | 31.92 | $29.94 | 999 |
| 2023-11-28 | 31.96 | $30.16 | 2818 |
| 2023-11-27 | 31.99 | $30.76 | — |
| 2023-11-24 | 31.99 | $30.76 | 461 |
| 2023-11-22 | 32.00 | $30.30 | 2435 |
| 2023-11-21 | 32.04 | $32.18 | 3597 |
| 2023-11-20 | 31.98 | $31.00 | 6331 |
| 2023-11-17 | 31.98 | $34.29 | — |
| 2023-11-16 | 31.81 | $34.29 | 362 |
| 2023-11-15 | 31.65 | $33.44 | 300 |
| 2023-11-14 | 31.51 | $33.44 | 447 |
| 2023-11-13 | 31.40 | $32.40 | — |
| 2023-11-10 | 31.33 | $32.40 | — |
| 2023-11-09 | 31.27 | $32.40 | — |
| 2023-11-08 | 31.20 | $32.40 | 201 |
| 2023-11-07 | 31.26 | $33.99 | — |
| 2023-11-06 | 31.17 | $33.99 | 1097 |
| 2023-11-03 | 31.09 | $33.43 | 3692 |
| 2023-11-02 | 31.03 | $28.40 | — |
| 2023-11-01 | 31.23 | $28.40 | 828 |
| 2023-10-31 | 31.42 | $30.76 | — |
| 2023-10-30 | 31.49 | $30.76 | — |
| 2023-10-27 | 31.57 | $30.76 | 188 |
| 2023-10-26 | 31.64 | $31.00 | — |
| 2023-10-25 | 31.82 | $31.00 | — |
| 2023-10-24 | 31.99 | $31.00 | — |
| 2023-10-23 | 32.17 | $31.00 | — |
| 2023-10-20 | 32.32 | $31.00 | 2706 |
| 2023-10-19 | 32.45 | $31.00 | 1560 |
| 2023-10-18 | 32.58 | $30.75 | 2036 |
| 2023-10-17 | 32.73 | $31.10 | — |
| 2023-10-16 | 32.86 | $31.10 | — |
| 2023-10-13 | 32.99 | $31.10 | — |
| 2023-10-12 | 33.07 | $31.10 | 1677 |
| 2023-10-11 | 33.15 | $33.50 | 982 |
| 2023-10-10 | 33.12 | $32.30 | — |
| 2023-10-09 | 33.29 | $32.30 | — |
| 2023-10-06 | 33.46 | $32.30 | — |
| 2023-10-05 | 33.64 | $32.30 | 794 |
| 2023-10-04 | 33.81 | $32.25 | — |
| 2023-10-03 | 33.98 | $32.25 | 500 |
| 2023-10-02 | 34.16 | $32.25 | — |
| 2023-09-29 | 34.34 | $32.25 | 539 |
| 2023-09-28 | 34.51 | $34.50 | — |
| 2023-09-27 | 34.57 | $34.50 | 300 |
| 2023-09-26 | 34.64 | $34.50 | 1098 |
| 2023-09-25 | 34.70 | $34.00 | 2888 |
| 2023-09-22 | 34.79 | $33.66 | — |
| 2023-09-21 | 34.86 | $33.66 | — |
| 2023-09-20 | 34.93 | $33.66 | 300 |
| 2023-09-19 | 35.01 | $33.66 | — |
| 2023-09-18 | 35.05 | $33.66 | 511 |
| 2023-09-15 | 35.14 | $32.78 | — |
| 2023-09-14 | 35.28 | $32.78 | — |
| 2023-09-13 | 35.41 | $32.78 | 477 |
| 2023-09-12 | 35.63 | $35.76 | — |
| 2023-09-11 | 35.69 | $35.76 | — |
| 2023-09-08 | 35.75 | $35.76 | 400 |
| 2023-09-07 | 35.81 | $35.76 | — |
| 2023-09-06 | 35.87 | $35.76 | 300 |
| 2023-09-05 | 35.66 | $35.76 | — |
| 2023-09-01 | 35.45 | $35.76 | — |
| 2023-08-31 | 35.24 | $35.76 | — |
| 2023-08-30 | 35.03 | $35.76 | — |
| 2023-08-29 | 34.81 | $35.76 | — |
| 2023-08-28 | 34.60 | $35.76 | — |
| 2023-08-25 | 34.52 | $35.76 | 250 |
| 2023-08-24 | 34.43 | $35.12 | — |
| 2023-08-23 | 34.38 | $35.12 | — |
| 2023-08-22 | 34.37 | $35.12 | 463 |
| 2023-08-21 | 34.36 | $34.52 | 2691 |
| 2023-08-18 | 34.39 | $35.50 | — |
| 2023-08-17 | 34.36 | $35.50 | — |
| 2023-08-16 | 34.34 | $35.50 | 227 |
| 2023-08-15 | 34.31 | $37.00 | — |
| 2023-08-14 | 34.21 | $37.00 | — |
| 2023-08-11 | 34.11 | $37.00 | 400 |
| 2023-08-10 | 34.01 | $37.00 | 1084 |
| 2023-08-09 | 33.91 | $37.00 | 482 |
| 2023-08-08 | 33.80 | $31.52 | — |
| 2023-08-07 | 33.98 | $31.52 | 100 |
| 2023-08-04 | 34.15 | $31.52 | — |
| 2023-08-03 | 34.33 | $31.52 | — |
| 2023-08-02 | 34.50 | $31.52 | — |
| 2023-08-01 | 34.67 | $31.52 | 1599 |
| 2023-07-31 | 34.85 | $34.08 | — |
| 2023-07-28 | 34.89 | $34.08 | — |
| 2023-07-27 | 34.94 | $34.08 | 193 |
| 2023-07-26 | 34.94 | $34.95 | 300 |
| 2023-07-25 | 34.85 | $34.95 | 874 |
| 2023-07-24 | 34.76 | $35.00 | — |
| 2023-07-21 | 34.66 | $35.00 | — |
| 2023-07-20 | 34.54 | $35.00 | 807 |
| 2023-07-19 | 34.48 | $34.97 | — |
| 2023-07-18 | 34.36 | $34.97 | — |
| 2023-07-17 | 34.17 | $34.97 | — |
| 2023-07-14 | 33.97 | $34.97 | — |
| 2023-07-13 | 33.77 | $34.97 | 631 |
| 2023-07-12 | 33.69 | $34.97 | 877 |
| 2023-07-11 | 33.49 | $35.00 | — |
| 2023-07-10 | 33.25 | $35.00 | 2832 |
| 2023-07-07 | 33.15 | $35.00 | 509 |
| 2023-07-06 | 33.06 | $35.00 | — |
| 2023-07-05 | 33.06 | $35.00 | — |
| 2023-07-03 | 32.97 | $35.00 | — |
| 2023-06-30 | 32.88 | $35.00 | — |
| 2023-06-29 | 32.79 | $35.00 | 1527 |
| 2023-06-28 | 32.64 | $34.10 | 6000 |
| 2023-06-27 | 32.53 | $33.14 | 10200 |
| 2023-06-26 | 32.50 | $33.16 | 2300 |
| 2023-06-23 | 32.47 | $33.00 | 800 |
| 2023-06-22 | 32.42 | $32.66 | 700 |
| 2023-06-21 | 32.36 | $33.65 | 300 |
| 2023-06-20 | 32.14 | $32.66 | 1000 |
| 2023-06-16 | 32.09 | $31.05 | — |
| 2023-06-15 | 32.10 | $31.05 | — |
| 2023-06-14 | 32.11 | $31.05 | 1500 |
| 2023-06-13 | 32.13 | $33.23 | 3900 |
| 2023-06-12 | 32.04 | $31.00 | 3000 |
| 2023-06-09 | 32.08 | $30.20 | 1900 |
| 2023-06-08 | 32.16 | $33.12 | — |
| 2023-06-07 | 32.09 | $33.12 | 1400 |
| 2023-06-06 | 32.08 | $34.95 | 500 |
| 2023-06-05 | 31.94 | $33.16 | 1400 |
| 2023-06-02 | 31.89 | $33.21 | — |
| 2023-06-01 | 31.84 | $33.21 | 1000 |
| 2023-05-31 | 31.79 | $32.00 | 1000 |
| 2023-05-30 | 31.94 | $32.00 | 2100 |
| 2023-05-26 | 31.95 | $32.50 | — |
| 2023-05-25 | 31.95 | $32.50 | 300 |
| 2023-05-24 | 31.94 | $32.00 | 1200 |
| 2023-05-23 | 32.08 | $31.60 | 600 |
| 2023-05-22 | 32.24 | $29.10 | 400 |
| 2023-05-19 | 32.52 | $31.76 | 1300 |
| 2023-05-18 | 32.67 | $31.29 | — |
| 2023-05-17 | 32.84 | $31.29 | — |
| 2023-05-16 | 33.01 | $31.29 | 2900 |
| 2023-05-15 | 33.26 | $31.52 | 200 |
| 2023-05-12 | 33.49 | $31.76 | — |
| 2023-05-11 | 33.72 | $31.76 | — |
| 2023-05-10 | 33.94 | $31.76 | 700 |
| 2023-05-09 | 34.12 | $33.00 | 400 |
| 2023-05-08 | 34.23 | $32.00 | 600 |
| 2023-05-05 | 34.45 | $32.19 | — |
| 2023-05-04 | 34.52 | $32.19 | — |
| 2023-05-03 | 34.58 | $32.19 | 1400 |
| 2023-05-02 | 34.65 | $35.01 | 8700 |
| 2023-05-01 | 34.64 | $32.35 | 1600 |
| 2023-04-28 | 34.76 | $32.39 | — |
| 2023-04-27 | 34.88 | $32.39 | 100 |
| 2023-04-26 | 35.00 | $34.73 | — |
| 2023-04-25 | 35.01 | $34.73 | — |
| 2023-04-24 | 35.01 | $34.73 | — |
| 2023-04-21 | 35.02 | $34.73 | — |
| 2023-04-20 | 35.02 | $34.73 | — |
| 2023-04-19 | 35.02 | $34.73 | 1700 |
| 2023-04-18 | 35.03 | $36.27 | 900 |
| 2023-04-17 | 34.93 | $36.24 | — |
| 2023-04-14 | 34.83 | $36.24 | — |
| 2023-04-13 | 34.73 | $36.24 | 1100 |
| 2023-04-12 | 34.63 | $35.22 | — |
| 2023-04-11 | 34.58 | $35.22 | 1200 |
| 2023-04-10 | 34.53 | $36.51 | 500 |
| 2023-04-06 | 34.49 | $33.51 | — |
| 2023-04-05 | 34.60 | $33.51 | — |
| 2023-04-04 | 34.71 | $33.51 | 8300 |
| 2023-04-03 | 34.82 | $34.81 | — |
| 2023-03-31 | 34.87 | $34.81 | — |
| 2023-03-30 | 34.83 | $34.81 | — |
| 2023-03-29 | 34.79 | $34.81 | 600 |
| 2023-03-28 | 34.75 | $34.81 | — |
| 2023-03-27 | 34.81 | $34.81 | — |
| 2023-03-24 | 34.80 | $34.81 | — |
| 2023-03-23 | 34.78 | $34.81 | — |
| 2023-03-22 | 34.77 | $34.81 | — |
| 2023-03-21 | 34.83 | $34.81 | 500 |
| 2023-03-20 | 34.89 | $34.24 | — |
| 2023-03-17 | 34.98 | $34.24 | — |
| 2023-03-16 | 35.06 | $34.24 | — |
| 2023-03-15 | 35.15 | $34.24 | — |
| 2023-03-14 | 35.24 | $34.24 | — |
| 2023-03-13 | 35.34 | $34.24 | 300 |
| 2023-03-10 | 35.43 | $35.73 | 300 |
| 2023-03-09 | 35.30 | $35.73 | — |
| 2023-03-08 | 35.17 | $35.73 | 800 |
| 2023-03-07 | 35.04 | $35.72 | — |
| 2023-03-06 | 34.91 | $35.72 | 300 |
| 2023-03-03 | 34.78 | $34.06 | 1000 |
| 2023-03-02 | 34.73 | $34.05 | — |
| 2023-03-01 | 34.69 | $34.05 | 300 |
| 2023-02-28 | 34.72 | $35.95 | 1700 |
| 2023-02-27 | 34.51 | $34.53 | — |
| 2023-02-24 | 34.37 | $34.53 | — |
| 2023-02-23 | 34.23 | $34.53 | 1400 |
| 2023-02-22 | 34.14 | $36.00 | — |
| 2023-02-21 | 33.97 | $36.00 | — |
| 2023-02-17 | 33.80 | $36.00 | — |
| 2023-02-16 | 33.77 | $36.00 | — |
| 2023-02-15 | 33.59 | $36.00 | — |
| 2023-02-14 | 33.41 | $36.00 | 600 |
| 2023-02-13 | 33.23 | $36.20 | 10000 |
| 2023-02-10 | 33.05 | $36.10 | 2400 |
| 2023-02-09 | 32.86 | $33.10 | — |
| 2023-02-08 | 32.83 | $33.10 | — |
| 2023-02-07 | 32.79 | $33.10 | 300 |
| 2023-02-06 | 32.84 | $33.10 | — |
| 2023-02-03 | 33.04 | $33.10 | — |
| 2023-02-02 | 33.23 | $33.10 | 1800 |
| 2023-02-01 | 33.42 | $33.35 | 600 |
| 2023-01-31 | 33.50 | $34.58 | 700 |
| 2023-01-30 | 33.46 | $31.75 | — |
| 2023-01-27 | 33.57 | $31.75 | — |
| 2023-01-26 | 33.52 | $31.75 | 1700 |
| 2023-01-25 | 33.47 | $32.63 | — |
| 2023-01-24 | 33.37 | $32.63 | — |
| 2023-01-23 | 33.28 | $32.63 | 1500 |
| 2023-01-20 | 33.18 | $35.33 | 1000 |
| 2023-01-19 | 32.97 | $32.42 | — |
| 2023-01-18 | 32.87 | $32.42 | — |
| 2023-01-17 | 32.82 | $32.42 | 700 |
| 2023-01-13 | 32.83 | $32.70 | 5300 |
| 2023-01-12 | 32.81 | $32.33 | — |
| 2023-01-11 | 32.74 | $32.33 | — |
| 2023-01-10 | 32.68 | $32.33 | 700 |
| 2023-01-09 | 32.61 | $34.19 | 400 |
| 2023-01-06 | 32.45 | $36.96 | 400 |
| 2023-01-05 | 32.15 | $36.96 | — |
| 2023-01-04 | 31.86 | $36.96 | 300 |
| 2023-01-03 | 31.56 | $35.00 | 1000 |
| 2022-12-30 | 31.37 | $33.80 | — |
| 2022-12-29 | 31.24 | $33.80 | 1600 |
| 2022-12-28 | 31.12 | $30.74 | — |
| 2022-12-27 | 31.14 | $30.74 | — |
| 2022-12-23 | 31.17 | $30.74 | — |
| 2022-12-22 | 31.20 | $30.74 | — |
| 2022-12-21 | 31.20 | $30.74 | 600 |
| 2022-12-20 | 31.23 | $31.16 | 400 |
| 2022-12-19 | 31.25 | $30.34 | 700 |
| 2022-12-16 | 31.31 | $31.48 | 400 |
| 2022-12-15 | 31.34 | $32.51 | 400 |
| 2022-12-14 | 31.29 | $32.30 | 16700 |
| 2022-12-13 | 31.19 | $31.01 | — |
| 2022-12-12 | 31.14 | $31.01 | — |
| 2022-12-09 | 31.09 | $31.01 | — |
| 2022-12-08 | 31.06 | $31.01 | — |
| 2022-12-07 | 31.00 | $31.01 | — |
| 2022-12-06 | 30.94 | $31.01 | — |
| 2022-12-05 | 30.93 | $31.01 | 500 |
| 2022-12-02 | 30.91 | $31.26 | — |
| 2022-12-01 | 30.72 | $31.26 | — |
| 2022-11-30 | 30.56 | $31.26 | — |
| 2022-11-29 | 30.46 | $31.26 | — |
| 2022-11-28 | 30.36 | $31.26 | 800 |
| 2022-11-25 | 30.31 | $31.39 | 400 |
| 2022-11-23 | 30.24 | $30.65 | 300 |
| 2022-11-22 | 30.28 | $31.30 | 1000 |
| 2022-11-21 | 30.28 | $31.61 | — |
| 2022-11-18 | 30.27 | $31.61 | 1400 |
| 2022-11-17 | 30.25 | $32.02 | 1500 |
| 2022-11-16 | 30.21 | $31.62 | 1600 |
| 2022-11-15 | 30.22 | $30.13 | — |
| 2022-11-14 | 30.22 | $30.13 | 800 |
| 2022-11-11 | 30.29 | $30.00 | 1000 |
| 2022-11-10 | 30.30 | $30.37 | 800 |
| 2022-11-09 | 30.30 | $29.78 | — |
| 2022-11-08 | 30.35 | $29.78 | 600 |
| 2022-11-07 | 30.34 | $30.96 | 900 |
| 2022-11-04 | 30.25 | $30.51 | 4200 |
| 2022-11-03 | 30.20 | $27.51 | 2600 |
| 2022-11-02 | 30.30 | $28.00 | 600 |
| 2022-11-01 | 30.37 | $29.21 | 400 |
| 2022-10-31 | 30.38 | $29.43 | 900 |
| 2022-10-28 | 30.38 | $30.11 | 400 |
| 2022-10-27 | 30.35 | $30.11 | 900 |
| 2022-10-26 | 30.32 | $31.40 | — |
| 2022-10-25 | 30.22 | $31.40 | — |
| 2022-10-24 | 30.09 | $31.40 | 500 |
| 2022-10-21 | 29.97 | $31.22 | — |
| 2022-10-20 | 29.87 | $31.22 | 400 |
| 2022-10-19 | 29.79 | $31.72 | 900 |
| 2022-10-18 | 29.70 | $30.10 | 1500 |
| 2022-10-17 | 29.70 | $31.53 | 3700 |
| 2022-10-14 | 29.66 | $30.15 | 1200 |
| 2022-10-13 | 29.69 | $30.39 | 3700 |
| 2022-10-12 | 29.71 | $30.80 | 7800 |
| 2022-10-11 | 29.79 | $29.60 | 200 |
| 2022-10-10 | 29.81 | $29.26 | 800 |
| 2022-10-07 | 29.84 | $29.45 | — |
| 2022-10-06 | 29.79 | $29.45 | — |
| 2022-10-05 | 29.74 | $29.45 | — |
| 2022-10-04 | 29.71 | $29.45 | — |
| 2022-10-03 | 29.67 | $29.45 | 500 |
| 2022-09-30 | 29.67 | $29.45 | — |
| 2022-09-29 | 29.64 | $29.45 | — |
| 2022-09-28 | 29.65 | $29.45 | 2700 |
| 2022-09-27 | 29.67 | $28.76 | 2000 |
| 2022-09-26 | 29.71 | $29.00 | 1600 |
| 2022-09-23 | 29.74 | $29.25 | 600 |
| 2022-09-22 | 29.72 | $29.60 | 800 |
| 2022-09-21 | 29.69 | $30.01 | — |
| 2022-09-20 | 29.65 | $30.01 | 1500 |
| 2022-09-19 | 29.60 | $30.78 | — |
| 2022-09-16 | 29.54 | $30.78 | 500 |
| 2022-09-15 | 29.46 | $30.80 | 300 |
| 2022-09-14 | 29.41 | $32.30 | 800 |
| 2022-09-13 | 29.29 | $30.14 | 1700 |
| 2022-09-12 | 29.26 | $29.75 | 1800 |
| 2022-09-09 | 29.23 | $28.48 | 400 |
| 2022-09-08 | 29.28 | $28.48 | 2500 |
| 2022-09-07 | 29.34 | $28.75 | 3200 |
| 2022-09-06 | 29.32 | $28.75 | 4800 |
| 2022-09-02 | 29.33 | $29.33 | 1300 |
| 2022-09-01 | 29.36 | $29.00 | 2900 |
| 2022-08-31 | 29.43 | $29.59 | 1400 |
| 2022-08-30 | 29.47 | $29.74 | 600 |
| 2022-08-29 | 29.50 | $29.65 | — |
| 2022-08-26 | 29.54 | $29.65 | 2900 |
| 2022-08-25 | 29.56 | $28.86 | — |
| 2022-08-24 | 29.62 | $28.86 | 700 |
| 2022-08-23 | 29.69 | $29.29 | 1300 |
| 2022-08-22 | 29.73 | $29.00 | 1300 |
| 2022-08-19 | 29.78 | $29.60 | 2300 |
| 2022-08-18 | 29.80 | $29.17 | 500 |
| 2022-08-17 | 29.84 | $29.85 | 900 |
| 2022-08-16 | 29.86 | $29.80 | 1200 |
| 2022-08-15 | 29.87 | $29.65 | 300 |
| 2022-08-12 | 29.91 | $29.03 | 900 |
| 2022-08-11 | 29.96 | $29.55 | 1100 |
| 2022-08-10 | 29.98 | $29.75 | 4100 |
| 2022-08-09 | 29.97 | $28.20 | 400 |
| 2022-08-08 | 30.03 | $28.95 | 2900 |
| 2022-08-05 | 30.04 | $29.95 | 700 |
| 2022-08-04 | 30.06 | $30.41 | — |
| 2022-08-03 | 30.05 | $30.41 | — |
| 2022-08-02 | 29.99 | $30.41 | — |
| 2022-08-01 | 29.95 | $30.41 | 600 |
| 2022-07-29 | 29.95 | $30.10 | — |
| 2022-07-28 | 29.96 | $30.10 | 200 |
| 2022-07-27 | 29.95 | $30.15 | — |
| 2022-07-26 | 29.94 | $30.15 | 200 |
| 2022-07-25 | 29.93 | $29.86 | 1000 |
| 2022-07-22 | 29.99 | $30.06 | 700 |
| 2022-07-21 | 30.01 | $30.05 | 800 |
| 2022-07-20 | 29.95 | $30.13 | 2600 |
| 2022-07-19 | 29.92 | $30.02 | 4300 |
| 2022-07-18 | 29.87 | $30.50 | 2200 |
| 2022-07-15 | 29.88 | $29.99 | 2200 |
| 2022-07-14 | 29.85 | $29.93 | 1900 |
| 2022-07-13 | 29.86 | $29.60 | 1600 |
| 2022-07-12 | 30.03 | $29.40 | 4000 |
| 2022-07-11 | 30.22 | $29.25 | 900 |
| 2022-07-08 | 30.46 | $30.25 | — |
| 2022-07-07 | 30.58 | $30.25 | 3700 |
| 2022-07-06 | 30.70 | $29.11 | 500 |
| 2022-07-05 | 30.79 | $29.75 | 4800 |
| 2022-07-01 | 30.85 | $30.30 | 1100 |
| 2022-06-30 | 30.84 | $30.30 | 3700 |
| 2022-06-29 | 30.81 | $29.85 | 1100 |
| 2022-06-28 | 30.80 | $30.00 | 1300 |
| 2022-06-27 | 30.79 | $30.00 | 400 |
| 2022-06-24 | 30.79 | $31.00 | 200 |
| 2022-06-23 | 30.71 | $30.42 | 1100 |
| 2022-06-22 | 30.67 | $29.00 | 1300 |
| 2022-06-21 | 30.58 | $29.50 | 1600 |
| 2022-06-17 | 30.58 | $29.00 | 3700 |
| 2022-06-16 | 30.58 | $30.75 | 3500 |
| 2022-06-15 | 30.52 | $29.37 | 2300 |
| 2022-06-14 | 30.54 | $30.00 | 8900 |
| 2022-06-13 | 30.52 | $33.00 | 600 |
| 2022-06-10 | 30.34 | $33.30 | 1100 |
| 2022-06-09 | 30.13 | $34.00 | 3100 |
| 2022-06-08 | 29.81 | $32.75 | 5800 |
| 2022-06-07 | 29.67 | $32.53 | 1200 |
| 2022-06-06 | 29.47 | $31.00 | 700 |
| 2022-06-03 | 29.42 | $31.00 | 1100 |
| 2022-06-02 | 29.36 | $30.00 | 3300 |
| 2022-06-01 | 29.36 | $29.72 | — |
| 2022-05-31 | 29.32 | $29.72 | — |
| 2022-05-27 | 29.21 | $29.72 | 2500 |
| 2022-05-26 | 29.12 | $30.00 | 300 |
| 2022-05-25 | 29.01 | $29.44 | 500 |
| 2022-05-24 | 28.99 | $29.50 | 8400 |
| 2022-05-23 | 28.98 | $27.36 | 700 |
| 2022-05-20 | 29.14 | $29.53 | 1200 |
| 2022-05-19 | 29.21 | $28.93 | 1300 |
| 2022-05-18 | 29.32 | $29.50 | 1100 |
| 2022-05-17 | 29.38 | $29.85 | 3800 |
| 2022-05-16 | 29.45 | $29.51 | 1900 |
| 2022-05-13 | 29.55 | $29.50 | 2500 |
| 2022-05-12 | 29.64 | $29.00 | 6400 |
| 2022-05-11 | 29.74 | $27.62 | 500 |
| 2022-05-10 | 30.05 | $30.00 | 400 |
| 2022-05-09 | 30.24 | $28.50 | 300 |
| 2022-05-06 | 30.50 | $29.90 | 9500 |
| 2022-05-05 | 30.75 | $29.80 | 3700 |
| 2022-05-04 | 30.87 | $30.09 | 1600 |
| 2022-05-03 | 30.86 | $28.84 | 9200 |
| 2022-05-02 | 30.93 | $27.58 | 3100 |
| 2022-04-29 | 31.03 | $27.95 | 2400 |
| 2022-04-28 | 31.10 | $27.80 | 3300 |
| 2022-04-27 | 31.18 | $29.10 | 500 |
| 2022-04-26 | 31.23 | $29.30 | 700 |
| 2022-04-25 | 31.28 | $30.50 | 4300 |
| 2022-04-22 | 31.20 | $31.00 | — |
| 2022-04-21 | 31.12 | $31.00 | 2600 |
| 2022-04-20 | 31.02 | $30.77 | 500 |
| 2022-04-19 | 30.93 | $31.17 | 2900 |
| 2022-04-18 | 30.79 | $31.52 | 3800 |
| 2022-04-14 | 30.65 | $31.31 | 800 |
| 2022-04-13 | 30.47 | $31.12 | 5100 |
| 2022-04-12 | 30.27 | $33.80 | 1500 |
| 2022-04-11 | 29.93 | $33.75 | 7200 |
| 2022-04-08 | 29.62 | $33.71 | 10600 |
| 2022-04-07 | 29.37 | $34.91 | 16800 |
| 2022-04-06 | 29.06 | $32.13 | 6300 |
| 2022-04-05 | 28.95 | $29.90 | 4500 |
| 2022-04-04 | 28.94 | $30.18 | 2000 |
| 2022-04-01 | 28.96 | $29.75 | 5500 |
| 2022-03-31 | 28.97 | $29.30 | 5600 |
| 2022-03-30 | 28.96 | $29.40 | 3000 |
| 2022-03-29 | 28.91 | $29.98 | 2400 |
| 2022-03-28 | 28.84 | $30.38 | 1400 |
| 2022-03-25 | 28.76 | $29.00 | 1400 |
| 2022-03-24 | 28.74 | $29.27 | 2800 |
| 2022-03-23 | 28.70 | $29.00 | 2700 |
| 2022-03-22 | 28.71 | $29.00 | 3700 |
| 2022-03-21 | 28.72 | $28.36 | 6300 |
| 2022-03-18 | 28.72 | $28.83 | 5000 |
| 2022-03-17 | 28.71 | $27.72 | 2300 |
| 2022-03-16 | 28.69 | $26.94 | 3100 |
| 2022-03-15 | 28.69 | $27.15 | 4900 |
| 2022-03-14 | 28.67 | $27.54 | 5200 |
| 2022-03-11 | 28.57 | $28.56 | 2700 |
| 2022-03-10 | 28.44 | $28.90 | 15200 |
| 2022-03-09 | 28.31 | $29.75 | 5200 |
| 2022-03-08 | 28.14 | $29.81 | 20000 |
| 2022-03-07 | 27.92 | $30.50 | 4300 |
| 2022-03-04 | 27.67 | $30.00 | 10500 |
| 2022-03-03 | 27.44 | $29.03 | 5500 |
| 2022-03-02 | 27.21 | $28.45 | 2900 |
| 2022-03-01 | 27.06 | $28.70 | 4700 |
| 2022-02-28 | 26.92 | $28.60 | — |
| 2022-02-25 | 26.84 | $28.60 | 6200 |
| 2022-02-24 | 26.67 | $28.56 | 700 |
| 2022-02-23 | 26.54 | $29.25 | 6300 |
| 2022-02-22 | 26.37 | $29.10 | 6100 |
| 2022-02-18 | 26.22 | $28.50 | 12600 |
| 2022-02-17 | 26.10 | $28.59 | 12100 |
| 2022-02-16 | 25.99 | $27.30 | 9800 |
| 2022-02-15 | 25.92 | $26.96 | 7800 |
| 2022-02-14 | 25.92 | $26.70 | 2600 |
| 2022-02-11 | 25.90 | $25.57 | 500 |
| 2022-02-10 | 25.94 | $25.97 | 1500 |
| 2022-02-09 | 25.99 | $26.20 | 3200 |
| 2022-02-08 | 25.89 | $26.47 | 3500 |
| 2022-02-07 | 25.79 | $25.25 | 3000 |
| 2022-02-04 | 25.78 | $25.60 | 6800 |
| 2022-02-03 | 25.83 | $25.35 | 10900 |
| 2022-02-02 | 25.88 | $24.50 | 7400 |
| 2022-02-01 | 25.99 | $25.38 | 9100 |
| 2022-01-31 | 26.11 | $26.00 | 9000 |
| 2022-01-28 | 26.16 | $26.87 | 3000 |
| 2022-01-27 | 26.11 | $25.30 | 2600 |
| 2022-01-26 | 26.22 | $25.90 | 4600 |
| 2022-01-25 | 26.33 | $25.85 | 3000 |
| 2022-01-24 | 26.54 | $26.05 | 1400 |
| 2022-01-21 | 26.68 | $26.10 | 9200 |
| 2022-01-20 | 26.67 | $26.40 | 2800 |
| 2022-01-19 | 26.58 | $26.07 | 3000 |
| 2022-01-18 | 26.50 | $26.78 | 3700 |
| 2022-01-14 | 26.33 | $26.30 | 2400 |
| 2022-01-13 | 26.20 | $26.45 | 7500 |
| 2022-01-12 | 26.05 | $26.99 | 6800 |
| 2022-01-11 | 25.89 | $24.11 | 2200 |
| 2022-01-10 | 25.86 | $24.50 | 1000 |
| 2022-01-07 | 25.84 | $25.09 | 3400 |
| 2022-01-06 | 25.75 | $26.70 | 2500 |
| 2022-01-05 | 25.58 | $26.30 | 2400 |
| 2022-01-04 | 25.42 | $26.68 | 13700 |
| 2022-01-03 | 25.28 | $27.76 | 2500 |
| 2021-12-31 | 25.05 | $27.00 | 8200 |
| 2021-12-30 | 24.79 | $25.89 | 6800 |
| 2021-12-29 | 24.59 | $27.57 | 500 |
| 2021-12-28 | 24.36 | $28.00 | 4300 |
| 2021-12-27 | 24.10 | $29.99 | 2600 |
| 2021-12-23 | 23.78 | $28.85 | 5100 |
| 2021-12-22 | 23.51 | $26.01 | 3100 |
| 2021-12-21 | 23.41 | $24.50 | 1100 |
| 2021-12-20 | 23.38 | $24.50 | 3600 |
| 2021-12-17 | 23.35 | $23.48 | 900 |
| 2021-12-16 | 23.34 | $23.69 | 8100 |
| 2021-12-15 | 23.36 | $23.48 | 2200 |
| 2021-12-14 | 23.38 | $23.75 | 4900 |
| 2021-12-13 | 23.40 | $23.48 | 2100 |
| 2021-12-10 | 23.42 | $24.00 | 6900 |
| 2021-12-09 | 23.42 | $23.31 | 800 |
| 2021-12-08 | 23.51 | $23.29 | 1800 |
| 2021-12-07 | 23.57 | $23.25 | 2400 |
| 2021-12-06 | 23.63 | $23.73 | 2300 |
| 2021-12-03 | 23.75 | $23.30 | 2300 |
| 2021-12-02 | 23.74 | $21.76 | — |
| 2021-12-01 | 23.85 | $21.76 | 2200 |
| 2021-11-30 | 23.96 | $23.06 | 7800 |
| 2021-11-29 | 24.13 | $22.86 | 900 |
| 2021-11-26 | 24.31 | $23.50 | — |
| 2021-11-24 | 24.46 | $23.50 | 2300 |
| 2021-11-23 | 24.61 | $23.90 | — |
| 2021-11-22 | 24.64 | $23.90 | — |
| 2021-11-19 | 24.68 | $23.90 | 800 |
| 2021-11-18 | 24.69 | $23.43 | 600 |
| 2021-11-17 | 24.63 | $24.00 | — |
| 2021-11-16 | 24.55 | $24.00 | 700 |
| 2021-11-15 | 24.47 | $24.00 | 1000 |
| 2021-11-12 | 24.37 | $24.00 | — |
| 2021-11-11 | 24.29 | $24.00 | 800 |
| 2021-11-10 | 24.29 | $25.06 | 2400 |
| 2021-11-09 | 24.22 | $24.50 | — |
| 2021-11-08 | 24.18 | $24.50 | 3800 |
| 2021-11-05 | 24.15 | $26.02 | 5800 |
| 2021-11-04 | 24.05 | $23.11 | 1200 |
| 2021-11-03 | 24.09 | $24.01 | 400 |
| 2021-11-02 | 24.07 | $23.90 | 2600 |
| 2021-11-01 | 24.01 | $26.49 | — |
| 2021-10-29 | 23.87 | $26.49 | — |
| 2021-10-28 | 23.68 | $26.49 | 3600 |
| 2021-10-27 | 23.56 | $26.57 | 3200 |
| 2021-10-26 | 23.43 | $24.40 | 1000 |
| 2021-10-25 | 23.37 | $24.75 | 1600 |
| 2021-10-22 | 23.29 | $24.00 | 300 |
| 2021-10-21 | 23.25 | $22.35 | — |
| 2021-10-20 | 23.29 | $22.35 | — |
| 2021-10-19 | 23.33 | $22.35 | 100 |
| 2021-10-18 | 23.40 | $22.03 | 1100 |
| 2021-10-15 | 23.46 | $22.51 | 1600 |
| 2021-10-14 | 23.49 | $24.00 | 7100 |
| 2021-10-13 | 23.49 | $23.65 | — |
| 2021-10-12 | 23.47 | $23.65 | 14500 |
| 2021-10-11 | 23.42 | $23.95 | — |
| 2021-10-08 | 23.38 | $23.95 | 300 |
| 2021-10-07 | 23.34 | $24.00 | 500 |
| 2021-10-06 | 23.28 | $23.50 | 1300 |
| 2021-10-05 | 23.28 | $22.75 | 800 |
| 2021-10-04 | 23.33 | $23.56 | 1900 |
| 2021-10-01 | 23.36 | $22.76 | 400 |
| 2021-09-30 | 23.46 | $24.04 | 200 |
| 2021-09-29 | 23.50 | $24.05 | 1000 |
| 2021-09-28 | 23.53 | $23.21 | — |
| 2021-09-27 | 23.61 | $23.21 | 900 |
| 2021-09-24 | 23.62 | $23.10 | — |
| 2021-09-23 | 23.64 | $23.10 | 300 |
| 2021-09-22 | 23.65 | $23.29 | 2300 |
| 2021-09-21 | 23.64 | $23.78 | 1300 |
| 2021-09-20 | 23.61 | $23.15 | 5400 |
| 2021-09-17 | 23.66 | $23.10 | 1100 |
| 2021-09-16 | 23.71 | $24.00 | 600 |
| 2021-09-15 | 23.75 | $23.20 | 400 |
| 2021-09-14 | 23.82 | $22.61 | 1600 |
| 2021-09-13 | 23.92 | $23.31 | 1300 |
| 2021-09-10 | 24.01 | $23.04 | 1500 |
| 2021-09-09 | 24.07 | $22.78 | 2100 |
| 2021-09-08 | 24.14 | $23.60 | 300 |
| 2021-09-07 | 24.15 | $23.70 | 4300 |
| 2021-09-03 | 24.17 | $24.10 | 4100 |
| 2021-09-02 | 24.17 | $24.79 | — |
| 2021-09-01 | 24.14 | $24.79 | 1300 |
| 2021-08-31 | 24.12 | $24.80 | — |
| 2021-08-30 | 24.14 | $24.80 | 1600 |
| 2021-08-27 | 24.14 | $23.40 | — |
| 2021-08-26 | 24.13 | $23.40 | 900 |
| 2021-08-25 | 24.20 | $23.40 | 2700 |
| 2021-08-24 | 24.30 | $23.05 | 4700 |
| 2021-08-23 | 24.35 | $23.21 | 3200 |
| 2021-08-20 | 24.41 | $24.09 | — |
| 2021-08-19 | 24.33 | $24.09 | 3500 |
| 2021-08-18 | 24.23 | $24.84 | 2600 |
| 2021-08-17 | 24.19 | $24.62 | — |
| 2021-08-16 | 24.05 | $24.62 | 4600 |
| 2021-08-13 | 23.99 | $25.15 | 4900 |
| 2021-08-12 | 23.97 | $24.15 | — |
| 2021-08-11 | 23.99 | $24.15 | 600 |
| 2021-08-10 | 23.95 | $23.90 | 1300 |
| 2021-08-09 | 23.95 | $24.07 | 700 |
| 2021-08-06 | 23.89 | $24.01 | 1400 |
| 2021-08-05 | 23.94 | $24.31 | 700 |
| 2021-08-04 | 23.85 | $24.31 | 2400 |
| 2021-08-03 | 23.94 | $25.22 | 1200 |
| 2021-08-02 | 24.02 | $24.71 | 6100 |
| 2021-07-30 | 24.19 | $23.32 | 600 |
| 2021-07-29 | 24.49 | $24.84 | 1700 |
| 2021-07-28 | 24.69 | $25.43 | 5200 |
| 2021-07-27 | 24.83 | $23.91 | 3400 |
| 2021-07-26 | 25.04 | $24.38 | 18400 |
| 2021-07-23 | 25.28 | $22.60 | 3100 |
| 2021-07-22 | 25.53 | $22.00 | 8600 |
| 2021-07-21 | 25.75 | $24.00 | 7200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
29.91
2026-07-17
Close Price
$29.84
Vol: 60
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.11
Average
29.31
Maximum
35.51
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.91 | $29.84 | 60 |
| 2026-07-16 | 29.92 | $29.84 | — |
| 2026-07-15 | 29.93 | $29.84 | 91 |
| 2026-07-14 | 29.94 | $29.84 | — |
| 2026-07-13 | 29.95 | $29.84 | 10 |
| 2026-07-10 | 29.96 | $29.84 | 16 |
| 2026-07-09 | 29.98 | $29.84 | 3 |
| 2026-07-08 | 29.99 | $29.84 | 128 |
| 2026-07-07 | 30.01 | $29.84 | 99 |
| 2026-07-06 | 30.02 | $29.84 | 4 |
| 2026-07-02 | 30.04 | $29.84 | 33 |
| 2026-07-01 | 30.07 | $29.84 | 800 |
| 2026-06-30 | 30.09 | $30.13 | 58 |
| 2026-06-29 | 30.08 | $30.13 | 0 |
| 2026-06-26 | 30.08 | $30.13 | 7 |
| 2026-06-25 | 30.07 | $30.13 | 120 |
| 2026-06-24 | 30.07 | $30.13 | 27 |
| 2026-06-23 | 30.06 | $30.13 | 4 |
| 2026-06-22 | 30.05 | $30.13 | 293 |
| 2026-06-18 | 30.05 | $30.13 | 2727 |
| 2026-06-17 | 30.04 | $30.13 | 1 |
| 2026-06-16 | 30.03 | $30.13 | 2727 |
| 2026-06-15 | 30.02 | $30.05 | — |
| 2026-06-12 | 30.01 | $30.05 | 172 |
| 2026-06-11 | 30.01 | $30.05 | — |
| 2026-06-10 | 30.01 | $30.05 | — |
| 2026-06-09 | 30.00 | $30.05 | — |
| 2026-06-08 | 30.00 | $30.05 | — |
| 2026-06-05 | 29.99 | $30.05 | — |
| 2026-06-04 | 29.98 | $30.05 | — |
| 2026-06-03 | 29.98 | $30.05 | 15 |
| 2026-06-02 | 29.97 | $30.05 | 69 |
| 2026-06-01 | 29.96 | $30.05 | 137 |
| 2026-05-29 | 29.95 | $30.02 | 1 |
| 2026-05-28 | 29.95 | $30.02 | 0 |
| 2026-05-27 | 29.94 | $30.02 | 69 |
| 2026-05-26 | 29.93 | $30.02 | 28 |
| 2026-05-22 | 29.92 | $30.02 | 3 |
| 2026-05-21 | 29.91 | $30.02 | — |
| 2026-05-20 | 29.90 | $30.02 | — |
| 2026-05-19 | 29.88 | $30.02 | 0 |
| 2026-05-18 | 29.87 | $30.02 | 5 |
| 2026-05-15 | 29.85 | $30.02 | 38 |
| 2026-05-14 | 29.84 | $30.02 | 1 |
| 2026-05-13 | 29.82 | $30.02 | 2 |
| 2026-05-12 | 29.80 | $30.02 | 27 |
| 2026-05-11 | 29.77 | $30.02 | 5 |
| 2026-05-08 | 29.75 | $30.02 | 7 |
| 2026-05-07 | 29.72 | $30.02 | 218 |
| 2026-05-06 | 29.68 | $30.02 | 2800 |
| 2026-05-05 | 29.65 | $28.01 | 1 |
| 2026-05-04 | 29.82 | $28.01 | 2 |
| 2026-05-01 | 30.01 | $28.01 | 343 |
| 2026-04-30 | 30.22 | $28.01 | 38 |
| 2026-04-29 | 30.46 | $28.01 | 205 |
| 2026-04-28 | 30.71 | $30.71 | 244 |
| 2026-04-27 | 30.71 | $30.71 | 3 |
| 2026-04-24 | 30.71 | $30.71 | 244 |
| 2026-04-23 | 30.72 | $31.05 | 14 |
| 2026-04-22 | 30.68 | $31.05 | 84 |
| 2026-04-21 | 30.64 | $31.05 | 130 |
| 2026-04-20 | 30.60 | $31.05 | 1 |
| 2026-04-17 | 30.55 | $31.05 | 314 |
| 2026-04-16 | 30.50 | $30.75 | 9 |
| 2026-04-15 | 30.47 | $30.75 | 931 |
| 2026-04-14 | 30.44 | $29.00 | 5 |
| 2026-04-13 | 30.59 | $29.00 | 144 |
| 2026-04-10 | 30.76 | $29.00 | 277 |
| 2026-04-09 | 30.95 | $29.00 | 800 |
| 2026-04-08 | 31.15 | $34.35 | 600 |
| 2026-04-07 | 30.81 | $30.80 | 102 |
| 2026-04-06 | 30.82 | $30.80 | 16 |
| 2026-04-02 | 30.82 | $30.80 | 16 |
| 2026-04-01 | 30.82 | $30.80 | 99 |
| 2026-03-31 | 30.82 | $30.80 | 27 |
| 2026-03-30 | 30.82 | $30.80 | — |
| 2026-03-27 | 30.83 | $30.80 | 88 |
| 2026-03-26 | 30.83 | $30.80 | 7 |
| 2026-03-25 | 30.83 | $30.80 | — |
| 2026-03-24 | 30.84 | $30.80 | 40 |
| 2026-03-23 | 30.84 | $30.80 | 102 |
| 2026-03-20 | 30.84 | $30.80 | — |
| 2026-03-19 | 30.85 | $30.80 | 37 |
| 2026-03-18 | 30.85 | $30.80 | — |
| 2026-03-17 | 30.86 | $30.80 | 17 |
| 2026-03-16 | 30.87 | $30.80 | 56 |
| 2026-03-13 | 30.87 | $30.80 | — |
| 2026-03-12 | 30.88 | $30.80 | 14 |
| 2026-03-11 | 30.89 | $30.80 | 11 |
| 2026-03-10 | 30.90 | $30.80 | — |
| 2026-03-09 | 30.91 | $30.80 | 1 |
| 2026-03-06 | 30.92 | $30.80 | 12 |
| 2026-03-05 | 30.93 | $30.80 | 17 |
| 2026-03-04 | 30.95 | $30.80 | 184 |
| 2026-03-03 | 30.96 | $30.80 | 1 |
| 2026-03-02 | 30.98 | $30.80 | 58 |
| 2026-02-27 | 31.00 | $30.80 | 415 |
| 2026-02-26 | 31.02 | $30.80 | 669 |
| 2026-02-25 | 31.04 | $30.80 | 1800 |
| 2026-02-24 | 31.07 | $32.48 | 1240 |
| 2026-02-23 | 30.92 | $32.48 | 44 |
| 2026-02-20 | 30.76 | $32.48 | 1240 |
| 2026-02-19 | 30.57 | $31.00 | 1 |
| 2026-02-18 | 30.53 | $31.00 | — |
| 2026-02-17 | 30.48 | $31.00 | 85 |
| 2026-02-13 | 30.43 | $31.00 | 909 |
| 2026-02-12 | 30.37 | $31.00 | 93 |
| 2026-02-11 | 30.30 | $31.00 | 909 |
| 2026-02-10 | 30.22 | $30.75 | 1600 |
| 2026-02-09 | 30.17 | $29.83 | 34 |
| 2026-02-06 | 30.21 | $29.83 | 63 |
| 2026-02-05 | 30.24 | $29.83 | 510 |
| 2026-02-04 | 30.29 | $31.48 | 13 |
| 2026-02-03 | 30.16 | $31.48 | 1700 |
| 2026-02-02 | 30.02 | $31.50 | 202 |
| 2026-01-30 | 29.87 | $31.50 | — |
| 2026-01-29 | 29.70 | $31.50 | 1900 |
| 2026-01-28 | 29.51 | $29.00 | 339 |
| 2026-01-27 | 29.56 | $29.27 | 29 |
| 2026-01-26 | 29.59 | $29.27 | — |
| 2026-01-23 | 29.63 | $29.27 | — |
| 2026-01-22 | 29.66 | $29.27 | 1723 |
| 2026-01-21 | 29.70 | $29.27 | 615 |
| 2026-01-20 | 29.75 | $29.27 | 1723 |
| 2026-01-16 | 29.80 | $30.51 | 232 |
| 2026-01-15 | 29.73 | $30.51 | 2100 |
| 2026-01-14 | 29.64 | $28.98 | 500 |
| 2026-01-13 | 29.71 | $30.48 | 289 |
| 2026-01-12 | 29.63 | $30.48 | 1300 |
| 2026-01-09 | 29.54 | $30.44 | — |
| 2026-01-08 | 29.45 | $30.44 | 661 |
| 2026-01-07 | 29.35 | $30.44 | 226 |
| 2026-01-06 | 29.23 | $30.44 | 700 |
| 2026-01-05 | 29.10 | $29.66 | 960 |
| 2026-01-02 | 29.04 | $29.66 | 269 |
| 2025-12-31 | 28.98 | $29.66 | 1000 |
| 2025-12-30 | 28.91 | $29.33 | — |
| 2025-12-29 | 28.86 | $29.33 | — |
| 2025-12-26 | 28.81 | $29.33 | — |
| 2025-12-24 | 28.76 | $29.33 | 62 |
| 2025-12-23 | 28.70 | $29.33 | 7350 |
| 2025-12-22 | 28.63 | $26.00 | 284 |
| 2025-12-19 | 28.91 | $26.00 | 1000 |
| 2025-12-18 | 29.22 | $28.73 | 1139 |
| 2025-12-17 | 29.27 | $28.73 | 286 |
| 2025-12-16 | 29.33 | $28.73 | 1139 |
| 2025-12-15 | 29.39 | $29.70 | — |
| 2025-12-12 | 29.36 | $29.70 | 35 |
| 2025-12-11 | 29.32 | $29.70 | 1100 |
| 2025-12-10 | 29.28 | $29.48 | — |
| 2025-12-09 | 29.26 | $29.48 | — |
| 2025-12-08 | 29.24 | $29.48 | — |
| 2025-12-05 | 29.21 | $29.48 | — |
| 2025-12-04 | 29.18 | $29.48 | — |
| 2025-12-03 | 29.15 | $29.48 | 177 |
| 2025-12-02 | 29.11 | $29.48 | — |
| 2025-12-01 | 29.08 | $29.48 | 959 |
| 2025-11-28 | 29.03 | $29.48 | 65 |
| 2025-11-26 | 28.99 | $29.48 | 1000 |
| 2025-11-25 | 28.93 | $28.99 | 3000 |
| 2025-11-24 | 28.93 | $28.99 | 300 |
| 2025-11-21 | 28.92 | $28.99 | 3500 |
| 2025-11-20 | 28.91 | $30.03 | 23 |
| 2025-11-19 | 28.80 | $30.03 | 17 |
| 2025-11-18 | 28.67 | $30.03 | 718 |
| 2025-11-17 | 28.52 | $29.89 | 4543 |
| 2025-11-14 | 28.38 | $30.09 | 8908 |
| 2025-11-13 | 28.20 | $28.10 | 680 |
| 2025-11-12 | 28.21 | $28.10 | 225 |
| 2025-11-11 | 28.22 | $29.26 | 176 |
| 2025-11-10 | 28.11 | $29.26 | 1108 |
| 2025-11-07 | 27.99 | $29.58 | 1732 |
| 2025-11-06 | 27.83 | $29.01 | 247 |
| 2025-11-05 | 27.70 | $28.40 | — |
| 2025-11-04 | 27.63 | $28.40 | — |
| 2025-11-03 | 27.55 | $28.40 | 153 |
| 2025-10-31 | 27.46 | $28.40 | 1087 |
| 2025-10-30 | 27.36 | $27.58 | 509 |
| 2025-10-29 | 27.33 | $27.58 | 308 |
| 2025-10-28 | 27.31 | $27.78 | — |
| 2025-10-27 | 27.26 | $27.78 | 178 |
| 2025-10-24 | 27.20 | $27.78 | 700 |
| 2025-10-23 | 27.14 | $26.98 | — |
| 2025-10-22 | 27.16 | $26.98 | 13 |
| 2025-10-21 | 27.18 | $26.98 | 1100 |
| 2025-10-20 | 27.20 | $27.19 | 134 |
| 2025-10-17 | 27.20 | $27.00 | 2 |
| 2025-10-16 | 27.22 | $27.00 | 7 |
| 2025-10-15 | 27.25 | $27.00 | 751 |
| 2025-10-14 | 27.27 | $27.00 | 749 |
| 2025-10-13 | 27.30 | $27.00 | 2700 |
| 2025-10-10 | 27.33 | $27.55 | 2100 |
| 2025-10-09 | 27.31 | $26.80 | 86 |
| 2025-10-08 | 27.36 | $26.80 | 1143 |
| 2025-10-07 | 27.42 | $27.05 | 226 |
| 2025-10-06 | 27.46 | $27.05 | 226 |
| 2025-10-03 | 27.50 | $27.05 | 608 |
| 2025-10-02 | 27.55 | $25.20 | 900 |
| 2025-10-01 | 27.80 | $28.00 | 1020 |
| 2025-09-30 | 27.78 | $28.00 | 210 |
| 2025-09-29 | 27.75 | $28.00 | 1020 |
| 2025-09-26 | 27.73 | $27.92 | 200 |
| 2025-09-25 | 27.71 | $27.86 | 536 |
| 2025-09-24 | 27.69 | $27.86 | 300 |
| 2025-09-23 | 27.67 | $28.19 | 1400 |
| 2025-09-22 | 27.62 | $28.12 | 19 |
| 2025-09-19 | 27.56 | $28.12 | 1100 |
| 2025-09-18 | 27.51 | $27.33 | 500 |
| 2025-09-17 | 27.52 | $28.06 | — |
| 2025-09-16 | 27.47 | $28.06 | 1 |
| 2025-09-15 | 27.41 | $28.06 | — |
| 2025-09-12 | 27.34 | $28.06 | 25 |
| 2025-09-11 | 27.26 | $28.06 | 614 |
| 2025-09-10 | 27.18 | $25.00 | 377 |
| 2025-09-09 | 27.40 | $25.00 | 336 |
| 2025-09-08 | 27.66 | $25.00 | 1000 |
| 2025-09-05 | 27.94 | $27.96 | — |
| 2025-09-04 | 27.94 | $27.96 | — |
| 2025-09-03 | 27.93 | $27.96 | 1 |
| 2025-09-02 | 27.93 | $27.96 | 7 |
| 2025-08-29 | 27.93 | $27.96 | — |
| 2025-08-28 | 27.92 | $27.96 | — |
| 2025-08-27 | 27.92 | $27.96 | — |
| 2025-08-26 | 27.92 | $27.96 | — |
| 2025-08-25 | 27.91 | $27.96 | — |
| 2025-08-22 | 27.91 | $27.96 | — |
| 2025-08-21 | 27.90 | $27.96 | — |
| 2025-08-20 | 27.89 | $27.96 | — |
| 2025-08-19 | 27.89 | $27.96 | — |
| 2025-08-18 | 27.88 | $27.96 | — |
| 2025-08-15 | 27.87 | $27.96 | — |
| 2025-08-14 | 27.86 | $27.96 | 99 |
| 2025-08-13 | 27.85 | $27.96 | 400 |
| 2025-08-12 | 27.84 | $27.79 | — |
| 2025-08-11 | 27.84 | $27.79 | 1709 |
| 2025-08-08 | 27.85 | $27.79 | 224 |
| 2025-08-07 | 27.86 | $27.79 | 500 |
| 2025-08-06 | 27.86 | $27.50 | 647 |
| 2025-08-05 | 27.90 | $27.45 | 111 |
| 2025-08-04 | 27.95 | $27.45 | 109 |
| 2025-08-01 | 28.00 | $27.45 | 1708 |
| 2025-07-31 | 28.06 | $28.70 | 867 |
| 2025-07-30 | 27.99 | $28.70 | 370 |
| 2025-07-29 | 27.92 | $28.70 | 900 |
| 2025-07-28 | 27.83 | $27.96 | 1 |
| 2025-07-25 | 27.82 | $27.96 | 535 |
| 2025-07-24 | 27.81 | $27.96 | 321 |
| 2025-07-23 | 27.79 | $27.79 | — |
| 2025-07-22 | 27.79 | $27.79 | — |
| 2025-07-21 | 27.79 | $27.79 | 1083 |
| 2025-07-18 | 27.79 | $27.79 | 326 |
| 2025-07-17 | 27.79 | $28.08 | 500 |
| 2025-07-16 | 27.76 | $27.65 | 1600 |
| 2025-07-15 | 27.77 | $28.80 | 709 |
| 2025-07-14 | 27.66 | $28.23 | — |
| 2025-07-11 | 27.60 | $28.23 | — |
| 2025-07-10 | 27.54 | $28.23 | — |
| 2025-07-09 | 27.46 | $28.23 | 255 |
| 2025-07-08 | 27.38 | $28.23 | — |
| 2025-07-07 | 27.29 | $28.23 | — |
| 2025-07-03 | 27.20 | $28.23 | — |
| 2025-07-02 | 27.09 | $28.23 | 2814 |
| 2025-07-01 | 26.97 | $28.30 | 2500 |
| 2025-06-30 | 26.83 | $27.00 | 22300 |
| 2025-06-27 | 26.81 | $26.23 | — |
| 2025-06-26 | 26.87 | $26.23 | — |
| 2025-06-25 | 26.94 | $26.23 | — |
| 2025-06-24 | 27.01 | $26.23 | 222 |
| 2025-06-23 | 27.09 | $26.23 | 214 |
| 2025-06-20 | 27.18 | $26.23 | 222 |
| 2025-06-18 | 27.28 | $27.61 | — |
| 2025-06-17 | 27.25 | $27.61 | 99 |
| 2025-06-16 | 27.21 | $27.61 | 2600 |
| 2025-06-13 | 27.17 | $27.14 | — |
| 2025-06-12 | 27.17 | $27.14 | 38 |
| 2025-06-11 | 27.18 | $27.14 | — |
| 2025-06-10 | 27.18 | $27.14 | 298 |
| 2025-06-09 | 27.18 | $27.14 | — |
| 2025-06-06 | 27.19 | $27.14 | 298 |
| 2025-06-05 | 27.19 | $27.47 | 1346 |
| 2025-06-04 | 27.16 | $27.47 | — |
| 2025-06-03 | 27.13 | $27.47 | 1346 |
| 2025-06-02 | 27.10 | $27.40 | 1138 |
| 2025-05-30 | 27.06 | $27.40 | — |
| 2025-05-29 | 27.03 | $27.40 | 200 |
| 2025-05-28 | 26.99 | $27.00 | 1 |
| 2025-05-27 | 26.99 | $27.00 | — |
| 2025-05-23 | 26.99 | $27.00 | — |
| 2025-05-22 | 26.99 | $27.00 | — |
| 2025-05-21 | 26.98 | $27.00 | — |
| 2025-05-20 | 26.98 | $27.00 | — |
| 2025-05-19 | 26.98 | $27.00 | — |
| 2025-05-16 | 26.98 | $27.00 | — |
| 2025-05-15 | 26.98 | $27.00 | — |
| 2025-05-14 | 26.97 | $27.00 | 1200 |
| 2025-05-13 | 26.97 | $26.70 | 3 |
| 2025-05-12 | 27.00 | $26.70 | 8 |
| 2025-05-09 | 27.03 | $26.70 | 66 |
| 2025-05-08 | 27.07 | $26.70 | — |
| 2025-05-07 | 27.10 | $26.70 | 300 |
| 2025-05-06 | 27.15 | $27.56 | — |
| 2025-05-05 | 27.10 | $27.56 | 744 |
| 2025-05-02 | 27.06 | $28.00 | 15 |
| 2025-05-01 | 26.96 | $28.00 | — |
| 2025-04-30 | 26.85 | $28.00 | — |
| 2025-04-29 | 26.73 | $28.00 | — |
| 2025-04-28 | 26.59 | $28.00 | 342 |
| 2025-04-25 | 26.44 | $28.00 | — |
| 2025-04-24 | 26.28 | $28.00 | 342 |
| 2025-04-23 | 26.10 | $26.23 | — |
| 2025-04-22 | 26.08 | $26.23 | 1301 |
| 2025-04-21 | 26.07 | $27.00 | — |
| 2025-04-17 | 25.97 | $27.00 | 1221 |
| 2025-04-16 | 25.86 | $25.00 | 344 |
| 2025-04-15 | 25.95 | $25.00 | 1 |
| 2025-04-14 | 26.05 | $25.00 | 344 |
| 2025-04-11 | 26.16 | $25.75 | 738 |
| 2025-04-10 | 26.21 | $25.85 | 1736 |
| 2025-04-09 | 26.24 | $27.32 | 1100 |
| 2025-04-08 | 26.13 | $25.96 | — |
| 2025-04-07 | 26.15 | $25.96 | 1200 |
| 2025-04-04 | 26.17 | $26.00 | 469 |
| 2025-04-03 | 26.19 | $26.00 | — |
| 2025-04-02 | 26.21 | $26.00 | 500 |
| 2025-04-01 | 26.23 | $26.33 | 700 |
| 2025-03-31 | 26.22 | $26.21 | 610 |
| 2025-03-28 | 26.22 | $26.25 | 900 |
| 2025-03-27 | 26.22 | $26.37 | 1500 |
| 2025-03-26 | 26.20 | $26.58 | 1200 |
| 2025-03-25 | 26.16 | $26.65 | 744 |
| 2025-03-24 | 26.11 | $26.75 | 3000 |
| 2025-03-21 | 26.04 | $26.64 | 1 |
| 2025-03-20 | 25.98 | $26.64 | 1300 |
| 2025-03-19 | 25.91 | $26.82 | 1136 |
| 2025-03-18 | 25.81 | $25.83 | 1200 |
| 2025-03-17 | 25.81 | $26.30 | 18 |
| 2025-03-14 | 25.76 | $26.30 | 5908 |
| 2025-03-13 | 25.70 | $25.98 | — |
| 2025-03-12 | 25.67 | $25.98 | 1500 |
| 2025-03-11 | 25.64 | $25.65 | 1700 |
| 2025-03-10 | 25.64 | $24.00 | 6001 |
| 2025-03-07 | 25.81 | $26.57 | 22729 |
| 2025-03-06 | 25.73 | $25.90 | 7600 |
| 2025-03-05 | 25.71 | $26.40 | 4514 |
| 2025-03-04 | 25.64 | $25.50 | 3429 |
| 2025-03-03 | 25.65 | $25.49 | — |
| 2025-02-28 | 25.67 | $25.49 | 2121 |
| 2025-02-27 | 25.69 | $24.30 | 1731 |
| 2025-02-26 | 25.83 | $26.40 | 400 |
| 2025-02-25 | 25.77 | $26.32 | 405 |
| 2025-02-24 | 25.72 | $26.29 | 508 |
| 2025-02-21 | 25.66 | $25.84 | 2000 |
| 2025-02-20 | 25.64 | $25.93 | 300 |
| 2025-02-19 | 25.61 | $26.10 | 1200 |
| 2025-02-18 | 25.55 | $26.14 | 834 |
| 2025-02-14 | 25.49 | $25.73 | 600 |
| 2025-02-13 | 25.47 | $24.51 | 273 |
| 2025-02-12 | 25.57 | $24.51 | 429 |
| 2025-02-11 | 25.68 | $24.51 | 1410 |
| 2025-02-10 | 25.80 | $24.51 | 1410 |
| 2025-02-07 | 25.94 | $26.30 | 715 |
| 2025-02-06 | 25.90 | $26.33 | 1117 |
| 2025-02-05 | 25.85 | $26.39 | 600 |
| 2025-02-04 | 25.80 | $25.96 | 2137 |
| 2025-02-03 | 25.78 | $22.15 | 1131 |
| 2025-01-31 | 26.16 | $25.38 | — |
| 2025-01-30 | 26.25 | $25.38 | 3700 |
| 2025-01-29 | 26.34 | $25.80 | 648 |
| 2025-01-28 | 26.39 | $25.00 | 1400 |
| 2025-01-27 | 26.54 | $26.43 | — |
| 2025-01-24 | 26.55 | $26.43 | 2600 |
| 2025-01-23 | 26.56 | $26.73 | 700 |
| 2025-01-22 | 26.55 | $25.83 | 912 |
| 2025-01-21 | 26.62 | $26.00 | 3239 |
| 2025-01-17 | 26.69 | $26.26 | 200 |
| 2025-01-16 | 26.73 | $26.79 | 230 |
| 2025-01-15 | 26.73 | $26.06 | 802 |
| 2025-01-14 | 26.80 | $26.71 | 3200 |
| 2025-01-13 | 26.81 | $27.00 | 2200 |
| 2025-01-10 | 26.79 | $27.11 | 1016 |
| 2025-01-08 | 26.75 | $27.02 | 2200 |
| 2025-01-07 | 26.72 | $26.40 | 1200 |
| 2025-01-06 | 26.76 | $26.59 | 2546 |
| 2025-01-03 | 26.78 | $26.68 | 1511 |
| 2025-01-02 | 26.79 | $26.79 | 1900 |
| 2024-12-31 | 26.79 | $27.15 | — |
| 2024-12-30 | 26.75 | $27.15 | — |
| 2024-12-27 | 26.70 | $27.15 | 700 |
| 2024-12-26 | 26.66 | $26.43 | 1601 |
| 2024-12-24 | 26.68 | $26.20 | — |
| 2024-12-23 | 26.73 | $26.20 | 900 |
| 2024-12-20 | 26.79 | $26.52 | 1842 |
| 2024-12-19 | 26.82 | $26.48 | 300 |
| 2024-12-18 | 26.85 | $26.89 | — |
| 2024-12-17 | 26.85 | $26.89 | — |
| 2024-12-16 | 26.84 | $26.89 | 1000 |
| 2024-12-13 | 26.84 | $26.29 | 1900 |
| 2024-12-12 | 26.90 | $27.56 | 1700 |
| 2024-12-11 | 26.83 | $27.56 | — |
| 2024-12-10 | 26.75 | $27.56 | 400 |
| 2024-12-09 | 26.66 | $26.22 | — |
| 2024-12-06 | 26.71 | $26.22 | 500 |
| 2024-12-05 | 26.76 | $26.91 | — |
| 2024-12-04 | 26.75 | $26.91 | 1000 |
| 2024-12-03 | 26.73 | $26.89 | — |
| 2024-12-02 | 26.71 | $26.89 | 3112 |
| 2024-11-29 | 26.69 | $26.89 | 200 |
| 2024-11-27 | 26.67 | $25.77 | — |
| 2024-11-26 | 26.77 | $25.77 | — |
| 2024-11-25 | 26.87 | $25.77 | — |
| 2024-11-22 | 26.99 | $25.77 | 1121 |
| 2024-11-21 | 27.11 | $27.20 | 800 |
| 2024-11-20 | 27.11 | $27.45 | — |
| 2024-11-19 | 27.07 | $27.45 | 900 |
| 2024-11-18 | 27.03 | $27.00 | — |
| 2024-11-15 | 27.03 | $27.00 | 500 |
| 2024-11-14 | 27.04 | $27.00 | 1100 |
| 2024-11-13 | 27.04 | $26.88 | 1322 |
| 2024-11-12 | 27.06 | $26.50 | — |
| 2024-11-11 | 27.11 | $26.50 | 2100 |
| 2024-11-08 | 27.18 | $27.85 | — |
| 2024-11-07 | 27.11 | $27.85 | 1100 |
| 2024-11-06 | 27.03 | $26.82 | 1200 |
| 2024-11-05 | 27.05 | $26.79 | 2916 |
| 2024-11-04 | 27.08 | $26.25 | 2342 |
| 2024-11-01 | 27.17 | $26.00 | — |
| 2024-10-31 | 27.29 | $26.00 | — |
| 2024-10-30 | 27.43 | $26.00 | 1334 |
| 2024-10-29 | 27.58 | $25.49 | 3332 |
| 2024-10-28 | 27.80 | $27.71 | 500 |
| 2024-10-25 | 27.81 | $29.45 | 1032 |
| 2024-10-24 | 27.63 | $27.23 | 425 |
| 2024-10-23 | 27.68 | $27.96 | 204 |
| 2024-10-22 | 27.65 | $27.10 | — |
| 2024-10-21 | 27.70 | $27.10 | 1200 |
| 2024-10-18 | 27.77 | $27.27 | — |
| 2024-10-17 | 27.82 | $27.27 | 400 |
| 2024-10-16 | 27.88 | $27.58 | 1000 |
| 2024-10-15 | 27.91 | $28.84 | 236 |
| 2024-10-14 | 27.81 | $27.67 | — |
| 2024-10-11 | 27.83 | $27.67 | — |
| 2024-10-10 | 27.84 | $27.67 | — |
| 2024-10-09 | 27.86 | $27.67 | — |
| 2024-10-08 | 27.88 | $27.67 | — |
| 2024-10-07 | 27.90 | $27.67 | — |
| 2024-10-04 | 27.93 | $27.67 | — |
| 2024-10-03 | 27.95 | $27.67 | 300 |
| 2024-10-02 | 27.98 | $27.67 | 300 |
| 2024-10-01 | 28.02 | $27.67 | 100 |
| 2024-09-30 | 28.05 | $27.67 | 600 |
| 2024-09-27 | 28.09 | $27.60 | 400 |
| 2024-09-26 | 28.15 | $28.40 | 300 |
| 2024-09-25 | 28.12 | $28.40 | 1448 |
| 2024-09-24 | 28.09 | $28.55 | — |
| 2024-09-23 | 28.04 | $28.55 | — |
| 2024-09-20 | 27.99 | $28.55 | 300 |
| 2024-09-19 | 27.93 | $28.63 | 600 |
| 2024-09-18 | 27.85 | $27.71 | 300 |
| 2024-09-17 | 27.87 | $27.71 | 300 |
| 2024-09-16 | 27.89 | $27.71 | — |
| 2024-09-13 | 27.91 | $27.71 | — |
| 2024-09-12 | 27.93 | $27.71 | 100 |
| 2024-09-11 | 27.95 | $27.71 | 944 |
| 2024-09-10 | 27.97 | $27.36 | 333 |
| 2024-09-09 | 28.04 | $27.66 | 100 |
| 2024-09-06 | 28.08 | $27.66 | 820 |
| 2024-09-05 | 28.12 | $27.33 | 400 |
| 2024-09-04 | 28.21 | $27.69 | 223 |
| 2024-09-03 | 28.26 | $27.49 | 826 |
| 2024-08-30 | 28.34 | $27.25 | — |
| 2024-08-29 | 28.46 | $27.25 | 500 |
| 2024-08-28 | 28.58 | $27.25 | 923 |
| 2024-08-27 | 28.72 | $27.80 | 800 |
| 2024-08-26 | 28.82 | $28.10 | 400 |
| 2024-08-23 | 28.90 | $28.10 | 600 |
| 2024-08-22 | 28.98 | $28.90 | — |
| 2024-08-21 | 28.99 | $28.90 | 400 |
| 2024-08-20 | 29.00 | $28.90 | 400 |
| 2024-08-19 | 29.01 | $28.80 | 800 |
| 2024-08-16 | 29.03 | $29.62 | 200 |
| 2024-08-15 | 28.97 | $28.90 | — |
| 2024-08-14 | 28.98 | $28.90 | 1231 |
| 2024-08-13 | 28.99 | $28.80 | 1319 |
| 2024-08-12 | 29.00 | $28.56 | 1247 |
| 2024-08-09 | 29.05 | $29.25 | 800 |
| 2024-08-08 | 29.03 | $28.60 | 600 |
| 2024-08-07 | 29.08 | $28.60 | 1625 |
| 2024-08-06 | 29.13 | $28.46 | 900 |
| 2024-08-05 | 29.20 | $28.00 | 540 |
| 2024-08-02 | 29.32 | $27.56 | 1300 |
| 2024-08-01 | 29.51 | $26.80 | 4400 |
| 2024-07-31 | 29.79 | $29.16 | 1600 |
| 2024-07-30 | 29.86 | $28.55 | 4018 |
| 2024-07-29 | 30.00 | $28.71 | 7300 |
| 2024-07-26 | 30.13 | $28.20 | 300 |
| 2024-07-25 | 30.34 | $28.20 | 2007 |
| 2024-07-24 | 30.56 | $29.21 | 600 |
| 2024-07-23 | 30.70 | $29.21 | 2007 |
| 2024-07-22 | 30.86 | $30.10 | 1007 |
| 2024-07-15 | 30.94 | $30.10 | 1209 |
| 2024-07-05 | 31.03 | $30.00 | 410 |
| 2024-07-03 | 31.14 | $30.47 | 251 |
| 2024-07-01 | 31.21 | $30.00 | 476 |
| 2024-06-27 | 31.34 | $30.40 | 855 |
| 2024-06-26 | 31.43 | $29.85 | 382 |
| 2024-06-25 | 31.60 | $30.90 | 137 |
| 2024-06-24 | 31.67 | $31.00 | 618 |
| 2024-06-18 | 31.75 | $31.49 | 991 |
| 2024-06-13 | 31.77 | $30.00 | 969 |
| 2024-06-11 | 31.96 | $31.00 | 744 |
| 2024-06-10 | 32.06 | $31.75 | 341 |
| 2024-05-31 | 32.09 | $31.53 | 598 |
| 2024-05-29 | 32.15 | $32.75 | 660 |
| 2024-05-28 | 32.09 | $32.75 | 200 |
| 2024-05-24 | 32.02 | $32.75 | — |
| 2024-05-23 | 31.94 | $32.75 | 3040 |
| 2024-05-22 | 31.86 | $32.75 | 3940 |
| 2024-05-21 | 31.76 | $32.52 | 1520 |
| 2024-05-16 | 31.68 | $32.40 | 3023 |
| 2024-04-18 | 31.61 | $31.00 | 403 |
| 2024-04-11 | 31.67 | $33.00 | 227 |
| 2024-04-02 | 31.53 | $32.50 | 240 |
| 2024-03-26 | 31.43 | $32.25 | 291 |
| 2024-03-25 | 31.34 | $32.25 | 1377 |
| 2024-03-18 | 31.25 | $32.81 | 477 |
| 2024-03-14 | 31.08 | $31.92 | 332 |
| 2024-03-07 | 31.00 | $31.80 | 276 |
| 2024-03-01 | 30.91 | $30.73 | 2937 |
| 2024-02-29 | 30.93 | $30.51 | 654 |
| 2024-02-26 | 30.98 | $30.36 | 1226 |
| 2024-02-23 | 31.04 | $31.02 | — |
| 2024-02-22 | 31.04 | $31.02 | 1146 |
| 2024-02-21 | 31.05 | $31.40 | 483 |
| 2024-02-20 | 31.01 | $31.41 | — |
| 2024-02-16 | 30.97 | $31.41 | — |
| 2024-02-15 | 30.92 | $31.41 | 326 |
| 2024-02-14 | 30.87 | $30.43 | — |
| 2024-02-13 | 30.91 | $30.43 | 321 |
| 2024-02-12 | 30.96 | $31.09 | — |
| 2024-02-09 | 30.95 | $31.09 | — |
| 2024-02-08 | 30.94 | $31.09 | — |
| 2024-02-07 | 30.92 | $31.09 | — |
| 2024-02-06 | 30.90 | $31.09 | 300 |
| 2024-02-05 | 30.88 | $31.09 | — |
| 2024-02-02 | 30.86 | $31.09 | 420 |
| 2024-02-01 | 30.84 | $30.78 | 500 |
| 2024-01-31 | 30.84 | $30.78 | 4099 |
| 2024-01-30 | 30.85 | $30.50 | — |
| 2024-01-29 | 30.89 | $30.50 | — |
| 2024-01-26 | 30.93 | $30.50 | 500 |
| 2024-01-25 | 30.97 | $30.50 | 927 |
| 2024-01-24 | 31.02 | $30.50 | 1107 |
| 2024-01-23 | 31.08 | $30.25 | — |
| 2024-01-22 | 31.16 | $30.25 | — |
| 2024-01-19 | 31.26 | $30.25 | 254 |
| 2024-01-18 | 31.37 | $31.40 | 300 |
| 2024-01-17 | 31.36 | $31.40 | — |
| 2024-01-16 | 31.36 | $31.40 | — |
| 2024-01-12 | 31.35 | $31.40 | — |
| 2024-01-11 | 31.35 | $31.40 | — |
| 2024-01-10 | 31.34 | $31.40 | — |
| 2024-01-09 | 31.34 | $31.40 | — |
| 2024-01-08 | 31.33 | $31.40 | 2451 |
| 2024-01-05 | 31.32 | $31.15 | — |
| 2024-01-04 | 31.34 | $31.15 | — |
| 2024-01-03 | 31.36 | $31.15 | — |
| 2024-01-02 | 31.38 | $31.15 | 226 |
| 2023-12-29 | 31.41 | $31.17 | 2919 |
| 2023-12-28 | 31.43 | $31.33 | 414 |
| 2023-12-27 | 31.44 | $32.36 | 5772 |
| 2023-12-26 | 31.35 | $31.80 | — |
| 2023-12-22 | 31.30 | $31.80 | — |
| 2023-12-21 | 31.25 | $31.80 | — |
| 2023-12-20 | 31.19 | $31.80 | — |
| 2023-12-19 | 31.13 | $31.80 | — |
| 2023-12-18 | 31.05 | $31.80 | — |
| 2023-12-15 | 30.98 | $31.80 | — |
| 2023-12-14 | 30.89 | $31.80 | 1771 |
| 2023-12-13 | 30.79 | $30.18 | — |
| 2023-12-12 | 30.86 | $30.18 | — |
| 2023-12-11 | 30.93 | $30.18 | 207 |
| 2023-12-08 | 31.01 | $29.75 | 200 |
| 2023-12-07 | 31.14 | $29.75 | — |
| 2023-12-06 | 31.29 | $29.75 | 288 |
| 2023-12-05 | 31.45 | $31.00 | 1860 |
| 2023-12-04 | 31.49 | $31.75 | — |
| 2023-12-01 | 31.47 | $31.75 | 2877 |
| 2023-11-30 | 31.44 | $29.94 | 300 |
| 2023-11-29 | 31.60 | $29.94 | 999 |
| 2023-11-28 | 31.77 | $30.16 | 2818 |
| 2023-11-27 | 31.94 | $30.76 | — |
| 2023-11-24 | 32.06 | $30.76 | 461 |
| 2023-11-22 | 32.20 | $30.30 | 2435 |
| 2023-11-21 | 32.40 | $32.18 | 3597 |
| 2023-11-20 | 32.42 | $31.00 | 6331 |
| 2023-11-17 | 32.57 | $34.29 | — |
| 2023-11-16 | 32.39 | $34.29 | 362 |
| 2023-11-15 | 32.19 | $33.44 | 300 |
| 2023-11-14 | 32.06 | $33.44 | 447 |
| 2023-11-13 | 31.92 | $32.40 | — |
| 2023-11-10 | 31.87 | $32.40 | — |
| 2023-11-09 | 31.81 | $32.40 | — |
| 2023-11-08 | 31.75 | $32.40 | 201 |
| 2023-11-07 | 31.68 | $33.99 | — |
| 2023-11-06 | 31.44 | $33.99 | 1097 |
| 2023-11-03 | 31.17 | $33.43 | 3692 |
| 2023-11-02 | 30.93 | $28.40 | — |
| 2023-11-01 | 31.20 | $28.40 | 828 |
| 2023-10-31 | 31.49 | $30.76 | — |
| 2023-10-30 | 31.57 | $30.76 | — |
| 2023-10-27 | 31.66 | $30.76 | 188 |
| 2023-10-26 | 31.75 | $31.00 | — |
| 2023-10-25 | 31.83 | $31.00 | — |
| 2023-10-24 | 31.92 | $31.00 | — |
| 2023-10-23 | 32.01 | $31.00 | — |
| 2023-10-20 | 32.12 | $31.00 | 2706 |
| 2023-10-19 | 32.24 | $31.00 | 1560 |
| 2023-10-18 | 32.37 | $30.75 | 2036 |
| 2023-10-17 | 32.54 | $31.10 | — |
| 2023-10-16 | 32.69 | $31.10 | — |
| 2023-10-13 | 32.85 | $31.10 | — |
| 2023-10-12 | 33.04 | $31.10 | 1677 |
| 2023-10-11 | 33.24 | $33.50 | 982 |
| 2023-10-10 | 33.22 | $32.30 | — |
| 2023-10-09 | 33.31 | $32.30 | — |
| 2023-10-06 | 33.42 | $32.30 | — |
| 2023-10-05 | 33.54 | $32.30 | 794 |
| 2023-10-04 | 33.67 | $32.25 | — |
| 2023-10-03 | 33.82 | $32.25 | 500 |
| 2023-10-02 | 33.98 | $32.25 | — |
| 2023-09-29 | 34.16 | $32.25 | 539 |
| 2023-09-28 | 34.36 | $34.50 | — |
| 2023-09-27 | 34.35 | $34.50 | 300 |
| 2023-09-26 | 34.33 | $34.50 | 1098 |
| 2023-09-25 | 34.32 | $34.00 | 2888 |
| 2023-09-22 | 34.35 | $33.66 | — |
| 2023-09-21 | 34.42 | $33.66 | — |
| 2023-09-20 | 34.50 | $33.66 | 300 |
| 2023-09-19 | 34.59 | $33.66 | — |
| 2023-09-18 | 34.69 | $33.66 | 511 |
| 2023-09-15 | 34.80 | $32.78 | — |
| 2023-09-14 | 35.01 | $32.78 | — |
| 2023-09-13 | 35.25 | $32.78 | 477 |
| 2023-09-12 | 35.51 | $35.76 | — |
| 2023-09-11 | 35.48 | $35.76 | — |
| 2023-09-08 | 35.45 | $35.76 | 400 |
| 2023-09-07 | 35.42 | $35.76 | — |
| 2023-09-06 | 35.38 | $35.76 | 300 |
| 2023-09-05 | 35.34 | $35.76 | — |
| 2023-09-01 | 35.30 | $35.76 | — |
| 2023-08-31 | 35.25 | $35.76 | — |
| 2023-08-30 | 35.20 | $35.76 | — |
| 2023-08-29 | 35.14 | $35.76 | — |
| 2023-08-28 | 35.07 | $35.76 | — |
| 2023-08-25 | 35.00 | $35.76 | 250 |
| 2023-08-24 | 34.92 | $35.12 | — |
| 2023-08-23 | 34.90 | $35.12 | — |
| 2023-08-22 | 34.87 | $35.12 | 463 |
| 2023-08-21 | 34.85 | $34.52 | 2691 |
| 2023-08-18 | 34.88 | $35.50 | — |
| 2023-08-17 | 34.82 | $35.50 | — |
| 2023-08-16 | 34.75 | $35.50 | 227 |
| 2023-08-15 | 34.67 | $37.00 | — |
| 2023-08-14 | 34.42 | $37.00 | — |
| 2023-08-11 | 34.15 | $37.00 | 400 |
| 2023-08-10 | 33.85 | $37.00 | 1084 |
| 2023-08-09 | 33.52 | $37.00 | 482 |
| 2023-08-08 | 33.15 | $31.52 | — |
| 2023-08-07 | 33.32 | $31.52 | 100 |
| 2023-08-04 | 33.51 | $31.52 | — |
| 2023-08-03 | 33.72 | $31.52 | — |
| 2023-08-02 | 33.95 | $31.52 | — |
| 2023-08-01 | 34.21 | $31.52 | 1599 |
| 2023-07-31 | 34.49 | $34.08 | — |
| 2023-07-28 | 34.53 | $34.08 | — |
| 2023-07-27 | 34.58 | $34.08 | 193 |
| 2023-07-26 | 34.63 | $34.95 | 300 |
| 2023-07-25 | 34.60 | $34.95 | 874 |
| 2023-07-24 | 34.56 | $35.00 | — |
| 2023-07-21 | 34.52 | $35.00 | — |
| 2023-07-20 | 34.47 | $35.00 | 807 |
| 2023-07-19 | 34.41 | $34.97 | — |
| 2023-07-18 | 34.35 | $34.97 | — |
| 2023-07-17 | 34.29 | $34.97 | — |
| 2023-07-14 | 34.22 | $34.97 | — |
| 2023-07-13 | 34.14 | $34.97 | 631 |
| 2023-07-12 | 34.05 | $34.97 | 877 |
| 2023-07-11 | 33.95 | $35.00 | — |
| 2023-07-10 | 33.84 | $35.00 | 2832 |
| 2023-07-07 | 33.72 | $35.00 | 509 |
| 2023-07-06 | 33.59 | $35.00 | — |
| 2023-07-05 | 33.44 | $35.00 | — |
| 2023-07-03 | 33.27 | $35.00 | — |
| 2023-06-30 | 33.09 | $35.00 | — |
| 2023-06-29 | 32.89 | $35.00 | 1527 |
| 2023-06-28 | 32.67 | $34.10 | 6000 |
| 2023-06-27 | 32.52 | $33.14 | 10200 |
| 2023-06-26 | 32.45 | $33.16 | 2300 |
| 2023-06-23 | 32.38 | $33.00 | 800 |
| 2023-06-22 | 32.31 | $32.66 | 700 |
| 2023-06-21 | 32.27 | $33.65 | 300 |
| 2023-06-20 | 32.13 | $32.66 | 1000 |
| 2023-06-16 | 32.07 | $31.05 | — |
| 2023-06-15 | 32.18 | $31.05 | — |
| 2023-06-14 | 32.30 | $31.05 | 1500 |
| 2023-06-13 | 32.43 | $33.23 | 3900 |
| 2023-06-12 | 32.35 | $31.00 | 3000 |
| 2023-06-09 | 32.49 | $30.20 | 1900 |
| 2023-06-08 | 32.73 | $33.12 | — |
| 2023-06-07 | 32.69 | $33.12 | 1400 |
| 2023-06-06 | 32.64 | $34.95 | 500 |
| 2023-06-05 | 32.40 | $33.16 | 1400 |
| 2023-06-02 | 32.32 | $33.21 | — |
| 2023-06-01 | 32.23 | $33.21 | 1000 |
| 2023-05-31 | 32.12 | $32.00 | 1000 |
| 2023-05-30 | 32.14 | $32.00 | 2100 |
| 2023-05-26 | 32.15 | $32.50 | — |
| 2023-05-25 | 32.12 | $32.50 | 300 |
| 2023-05-24 | 32.08 | $32.00 | 1200 |
| 2023-05-23 | 32.08 | $31.60 | 600 |
| 2023-05-22 | 32.13 | $29.10 | 400 |
| 2023-05-19 | 32.45 | $31.76 | 1300 |
| 2023-05-18 | 32.53 | $31.29 | — |
| 2023-05-17 | 32.66 | $31.29 | — |
| 2023-05-16 | 32.80 | $31.29 | 2900 |
| 2023-05-15 | 32.96 | $31.52 | 200 |
| 2023-05-12 | 33.11 | $31.76 | — |
| 2023-05-11 | 33.25 | $31.76 | — |
| 2023-05-10 | 33.41 | $31.76 | 700 |
| 2023-05-09 | 33.58 | $33.00 | 400 |
| 2023-05-08 | 33.65 | $32.00 | 600 |
| 2023-05-05 | 33.82 | $32.19 | — |
| 2023-05-04 | 33.99 | $32.19 | — |
| 2023-05-03 | 34.18 | $32.19 | 1400 |
| 2023-05-02 | 34.39 | $35.01 | 8700 |
| 2023-05-01 | 34.33 | $32.35 | 1600 |
| 2023-04-28 | 34.53 | $32.39 | — |
| 2023-04-27 | 34.76 | $32.39 | 100 |
| 2023-04-26 | 35.01 | $34.73 | — |
| 2023-04-25 | 35.04 | $34.73 | — |
| 2023-04-24 | 35.07 | $34.73 | — |
| 2023-04-21 | 35.11 | $34.73 | — |
| 2023-04-20 | 35.15 | $34.73 | — |
| 2023-04-19 | 35.19 | $34.73 | 1700 |
| 2023-04-18 | 35.24 | $36.27 | 900 |
| 2023-04-17 | 35.13 | $36.24 | — |
| 2023-04-14 | 35.01 | $36.24 | — |
| 2023-04-13 | 34.88 | $36.24 | 1100 |
| 2023-04-12 | 34.74 | $35.22 | — |
| 2023-04-11 | 34.69 | $35.22 | 1200 |
| 2023-04-10 | 34.63 | $36.51 | 500 |
| 2023-04-06 | 34.44 | $33.51 | — |
| 2023-04-05 | 34.53 | $33.51 | — |
| 2023-04-04 | 34.64 | $33.51 | 8300 |
| 2023-04-03 | 34.76 | $34.81 | — |
| 2023-03-31 | 34.75 | $34.81 | — |
| 2023-03-30 | 34.75 | $34.81 | — |
| 2023-03-29 | 34.74 | $34.81 | 600 |
| 2023-03-28 | 34.73 | $34.81 | — |
| 2023-03-27 | 34.73 | $34.81 | — |
| 2023-03-24 | 34.72 | $34.81 | — |
| 2023-03-23 | 34.71 | $34.81 | — |
| 2023-03-22 | 34.70 | $34.81 | — |
| 2023-03-21 | 34.68 | $34.81 | 500 |
| 2023-03-20 | 34.67 | $34.24 | — |
| 2023-03-17 | 34.72 | $34.24 | — |
| 2023-03-16 | 34.77 | $34.24 | — |
| 2023-03-15 | 34.82 | $34.24 | — |
| 2023-03-14 | 34.88 | $34.24 | — |
| 2023-03-13 | 34.95 | $34.24 | 300 |
| 2023-03-10 | 35.03 | $35.73 | 300 |
| 2023-03-09 | 34.95 | $35.73 | — |
| 2023-03-08 | 34.87 | $35.73 | 800 |
| 2023-03-07 | 34.78 | $35.72 | — |
| 2023-03-06 | 34.68 | $35.72 | 300 |
| 2023-03-03 | 34.57 | $34.06 | 1000 |
| 2023-03-02 | 34.62 | $34.05 | — |
| 2023-03-01 | 34.69 | $34.05 | 300 |
| 2023-02-28 | 34.75 | $35.95 | 1700 |
| 2023-02-27 | 34.63 | $34.53 | — |
| 2023-02-24 | 34.64 | $34.53 | — |
| 2023-02-23 | 34.65 | $34.53 | 1400 |
| 2023-02-22 | 34.66 | $36.00 | — |
| 2023-02-21 | 34.52 | $36.00 | — |
| 2023-02-17 | 34.36 | $36.00 | — |
| 2023-02-16 | 34.19 | $36.00 | — |
| 2023-02-15 | 34.00 | $36.00 | — |
| 2023-02-14 | 33.79 | $36.00 | 600 |
| 2023-02-13 | 33.56 | $36.20 | 10000 |
| 2023-02-10 | 33.28 | $36.10 | 2400 |
| 2023-02-09 | 32.98 | $33.10 | — |
| 2023-02-08 | 32.97 | $33.10 | — |
| 2023-02-07 | 32.95 | $33.10 | 300 |
| 2023-02-06 | 32.94 | $33.10 | — |
| 2023-02-03 | 32.92 | $33.10 | — |
| 2023-02-02 | 32.90 | $33.10 | 1800 |
| 2023-02-01 | 32.88 | $33.35 | 600 |
| 2023-01-31 | 32.83 | $34.58 | 700 |
| 2023-01-30 | 32.65 | $31.75 | — |
| 2023-01-27 | 32.74 | $31.75 | — |
| 2023-01-26 | 32.85 | $31.75 | 1700 |
| 2023-01-25 | 32.96 | $32.63 | — |
| 2023-01-24 | 33.00 | $32.63 | — |
| 2023-01-23 | 33.04 | $32.63 | 1500 |
| 2023-01-20 | 33.08 | $35.33 | 1000 |
| 2023-01-19 | 32.84 | $32.42 | — |
| 2023-01-18 | 32.89 | $32.42 | — |
| 2023-01-17 | 32.94 | $32.42 | 700 |
| 2023-01-13 | 32.99 | $32.70 | 5300 |
| 2023-01-12 | 33.02 | $32.33 | — |
| 2023-01-11 | 33.10 | $32.33 | — |
| 2023-01-10 | 33.18 | $32.33 | 700 |
| 2023-01-09 | 33.27 | $34.19 | 400 |
| 2023-01-06 | 33.17 | $36.96 | 400 |
| 2023-01-05 | 32.77 | $36.96 | — |
| 2023-01-04 | 32.33 | $36.96 | 300 |
| 2023-01-03 | 31.84 | $35.00 | 1000 |
| 2022-12-30 | 31.51 | $33.80 | — |
| 2022-12-29 | 31.27 | $33.80 | 1600 |
| 2022-12-28 | 31.00 | $30.74 | — |
| 2022-12-27 | 31.03 | $30.74 | — |
| 2022-12-23 | 31.06 | $30.74 | — |
| 2022-12-22 | 31.09 | $30.74 | — |
| 2022-12-21 | 31.13 | $30.74 | 600 |
| 2022-12-20 | 31.17 | $31.16 | 400 |
| 2022-12-19 | 31.17 | $30.34 | 700 |
| 2022-12-16 | 31.26 | $31.48 | 400 |
| 2022-12-15 | 31.23 | $32.51 | 400 |
| 2022-12-14 | 31.10 | $32.30 | 16700 |
| 2022-12-13 | 30.97 | $31.01 | — |
| 2022-12-12 | 30.97 | $31.01 | — |
| 2022-12-09 | 30.96 | $31.01 | — |
| 2022-12-08 | 30.96 | $31.01 | — |
| 2022-12-07 | 30.95 | $31.01 | — |
| 2022-12-06 | 30.95 | $31.01 | — |
| 2022-12-05 | 30.94 | $31.01 | 500 |
| 2022-12-02 | 30.93 | $31.26 | — |
| 2022-12-01 | 30.90 | $31.26 | — |
| 2022-11-30 | 30.86 | $31.26 | — |
| 2022-11-29 | 30.82 | $31.26 | — |
| 2022-11-28 | 30.77 | $31.26 | 800 |
| 2022-11-25 | 30.72 | $31.39 | 400 |
| 2022-11-23 | 30.65 | $30.65 | 300 |
| 2022-11-22 | 30.65 | $31.30 | 1000 |
| 2022-11-21 | 30.58 | $31.61 | — |
| 2022-11-18 | 30.47 | $31.61 | 1400 |
| 2022-11-17 | 30.35 | $32.02 | 1500 |
| 2022-11-16 | 30.17 | $31.62 | 1600 |
| 2022-11-15 | 30.02 | $30.13 | — |
| 2022-11-14 | 30.01 | $30.13 | 800 |
| 2022-11-11 | 30.00 | $30.00 | 1000 |
| 2022-11-10 | 30.00 | $30.37 | 800 |
| 2022-11-09 | 29.96 | $29.78 | — |
| 2022-11-08 | 29.97 | $29.78 | 600 |
| 2022-11-07 | 30.00 | $30.96 | 900 |
| 2022-11-04 | 29.89 | $30.51 | 4200 |
| 2022-11-03 | 29.83 | $27.51 | 2600 |
| 2022-11-02 | 30.07 | $28.00 | 600 |
| 2022-11-01 | 30.29 | $29.21 | 400 |
| 2022-10-31 | 30.40 | $29.43 | 900 |
| 2022-10-28 | 30.51 | $30.11 | 400 |
| 2022-10-27 | 30.55 | $30.11 | 900 |
| 2022-10-26 | 30.60 | $31.40 | — |
| 2022-10-25 | 30.51 | $31.40 | — |
| 2022-10-24 | 30.42 | $31.40 | 500 |
| 2022-10-21 | 30.31 | $31.22 | — |
| 2022-10-20 | 30.22 | $31.22 | 400 |
| 2022-10-19 | 30.11 | $31.72 | 900 |
| 2022-10-18 | 29.94 | $30.10 | 1500 |
| 2022-10-17 | 29.93 | $31.53 | 3700 |
| 2022-10-14 | 29.76 | $30.15 | 1200 |
| 2022-10-13 | 29.72 | $30.39 | 3700 |
| 2022-10-12 | 29.65 | $30.80 | 7800 |
| 2022-10-11 | 29.53 | $29.60 | 200 |
| 2022-10-10 | 29.52 | $29.26 | 800 |
| 2022-10-07 | 29.54 | $29.45 | — |
| 2022-10-06 | 29.55 | $29.45 | — |
| 2022-10-05 | 29.57 | $29.45 | — |
| 2022-10-04 | 29.58 | $29.45 | — |
| 2022-10-03 | 29.59 | $29.45 | 500 |
| 2022-09-30 | 29.61 | $29.45 | — |
| 2022-09-29 | 29.62 | $29.45 | — |
| 2022-09-28 | 29.64 | $29.45 | 2700 |
| 2022-09-27 | 29.66 | $28.76 | 2000 |
| 2022-09-26 | 29.76 | $29.00 | 1600 |
| 2022-09-23 | 29.83 | $29.25 | 600 |
| 2022-09-22 | 29.90 | $29.60 | 800 |
| 2022-09-21 | 29.93 | $30.01 | — |
| 2022-09-20 | 29.92 | $30.01 | 1500 |
| 2022-09-19 | 29.91 | $30.78 | — |
| 2022-09-16 | 29.82 | $30.78 | 500 |
| 2022-09-15 | 29.72 | $30.80 | 300 |
| 2022-09-14 | 29.60 | $32.30 | 800 |
| 2022-09-13 | 29.32 | $30.14 | 1700 |
| 2022-09-12 | 29.23 | $29.75 | 1800 |
| 2022-09-09 | 29.18 | $28.48 | 400 |
| 2022-09-08 | 29.25 | $28.48 | 2500 |
| 2022-09-07 | 29.33 | $28.75 | 3200 |
| 2022-09-06 | 29.39 | $28.75 | 4800 |
| 2022-09-02 | 29.46 | $29.33 | 1300 |
| 2022-09-01 | 29.47 | $29.00 | 2900 |
| 2022-08-31 | 29.52 | $29.59 | 1400 |
| 2022-08-30 | 29.52 | $29.74 | 600 |
| 2022-08-29 | 29.49 | $29.65 | — |
| 2022-08-26 | 29.48 | $29.65 | 2900 |
| 2022-08-25 | 29.46 | $28.86 | — |
| 2022-08-24 | 29.52 | $28.86 | 700 |
| 2022-08-23 | 29.59 | $29.29 | 1300 |
| 2022-08-22 | 29.62 | $29.00 | 1300 |
| 2022-08-19 | 29.69 | $29.60 | 2300 |
| 2022-08-18 | 29.70 | $29.17 | 500 |
| 2022-08-17 | 29.75 | $29.85 | 900 |
| 2022-08-16 | 29.74 | $29.80 | 1200 |
| 2022-08-15 | 29.74 | $29.65 | 300 |
| 2022-08-12 | 29.75 | $29.03 | 900 |
| 2022-08-11 | 29.82 | $29.55 | 1100 |
| 2022-08-10 | 29.85 | $29.75 | 4100 |
| 2022-08-09 | 29.86 | $28.20 | 400 |
| 2022-08-08 | 30.04 | $28.95 | 2900 |
| 2022-08-05 | 30.15 | $29.95 | 700 |
| 2022-08-04 | 30.17 | $30.41 | — |
| 2022-08-03 | 30.15 | $30.41 | — |
| 2022-08-02 | 30.12 | $30.41 | — |
| 2022-08-01 | 30.09 | $30.41 | 600 |
| 2022-07-29 | 30.06 | $30.10 | — |
| 2022-07-28 | 30.05 | $30.10 | 200 |
| 2022-07-27 | 30.05 | $30.15 | — |
| 2022-07-26 | 30.03 | $30.15 | 200 |
| 2022-07-25 | 30.02 | $29.86 | 1000 |
| 2022-07-22 | 30.04 | $30.06 | 700 |
| 2022-07-21 | 30.04 | $30.05 | 800 |
| 2022-07-20 | 30.04 | $30.13 | 2600 |
| 2022-07-19 | 30.03 | $30.02 | 4300 |
| 2022-07-18 | 30.03 | $30.50 | 2200 |
| 2022-07-15 | 29.98 | $29.99 | 2200 |
| 2022-07-14 | 29.98 | $29.93 | 1900 |
| 2022-07-13 | 29.98 | $29.60 | 1600 |
| 2022-07-12 | 30.02 | $29.40 | 4000 |
| 2022-07-11 | 30.09 | $29.25 | 900 |
| 2022-07-08 | 30.17 | $30.25 | — |
| 2022-07-07 | 30.17 | $30.25 | 3700 |
| 2022-07-06 | 30.16 | $29.11 | 500 |
| 2022-07-05 | 30.27 | $29.75 | 4800 |
| 2022-07-01 | 30.32 | $30.30 | 1100 |
| 2022-06-30 | 30.32 | $30.30 | 3700 |
| 2022-06-29 | 30.33 | $29.85 | 1100 |
| 2022-06-28 | 30.38 | $30.00 | 1300 |
| 2022-06-27 | 30.42 | $30.00 | 400 |
| 2022-06-24 | 30.46 | $31.00 | 200 |
| 2022-06-23 | 30.40 | $30.42 | 1100 |
| 2022-06-22 | 30.40 | $29.00 | 1300 |
| 2022-06-21 | 30.55 | $29.50 | 1600 |
| 2022-06-17 | 30.66 | $29.00 | 3700 |
| 2022-06-16 | 30.84 | $30.75 | 3500 |
| 2022-06-15 | 30.85 | $29.37 | 2300 |
| 2022-06-14 | 31.00 | $30.00 | 8900 |
| 2022-06-13 | 31.11 | $33.00 | 600 |
| 2022-06-10 | 30.91 | $33.30 | 1100 |
| 2022-06-09 | 30.65 | $34.00 | 3100 |
| 2022-06-08 | 30.30 | $32.75 | 5800 |
| 2022-06-07 | 30.04 | $32.53 | 1200 |
| 2022-06-06 | 29.78 | $31.00 | 700 |
| 2022-06-03 | 29.65 | $31.00 | 1100 |
| 2022-06-02 | 29.51 | $30.00 | 3300 |
| 2022-06-01 | 29.46 | $29.72 | — |
| 2022-05-31 | 29.43 | $29.72 | — |
| 2022-05-27 | 29.40 | $29.72 | 2500 |
| 2022-05-26 | 29.37 | $30.00 | 300 |
| 2022-05-25 | 29.31 | $29.44 | 500 |
| 2022-05-24 | 29.29 | $29.50 | 8400 |
| 2022-05-23 | 29.27 | $27.36 | 700 |
| 2022-05-20 | 29.47 | $29.53 | 1200 |
| 2022-05-19 | 29.46 | $28.93 | 1300 |
| 2022-05-18 | 29.52 | $29.50 | 1100 |
| 2022-05-17 | 29.52 | $29.85 | 3800 |
| 2022-05-16 | 29.49 | $29.51 | 1900 |
| 2022-05-13 | 29.49 | $29.50 | 2500 |
| 2022-05-12 | 29.48 | $29.00 | 6400 |
| 2022-05-11 | 29.54 | $27.62 | 500 |
| 2022-05-10 | 29.74 | $30.00 | 400 |
| 2022-05-09 | 29.71 | $28.50 | 300 |
| 2022-05-06 | 29.84 | $29.90 | 9500 |
| 2022-05-05 | 29.83 | $29.80 | 3700 |
| 2022-05-04 | 29.83 | $30.09 | 1600 |
| 2022-05-03 | 29.81 | $28.84 | 9200 |
| 2022-05-02 | 29.91 | $27.58 | 3100 |
| 2022-04-29 | 30.15 | $27.95 | 2400 |
| 2022-04-28 | 30.38 | $27.80 | 3300 |
| 2022-04-27 | 30.66 | $29.10 | 500 |
| 2022-04-26 | 30.82 | $29.30 | 700 |
| 2022-04-25 | 30.98 | $30.50 | 4300 |
| 2022-04-22 | 31.03 | $31.00 | — |
| 2022-04-21 | 31.03 | $31.00 | 2600 |
| 2022-04-20 | 31.04 | $30.77 | 500 |
| 2022-04-19 | 31.06 | $31.17 | 2900 |
| 2022-04-18 | 31.05 | $31.52 | 3800 |
| 2022-04-14 | 31.00 | $31.31 | 800 |
| 2022-04-13 | 30.97 | $31.12 | 5100 |
| 2022-04-12 | 30.96 | $33.80 | 1500 |
| 2022-04-11 | 30.66 | $33.75 | 7200 |
| 2022-04-08 | 30.33 | $33.71 | 10600 |
| 2022-04-07 | 29.98 | $34.91 | 16800 |
| 2022-04-06 | 29.46 | $32.13 | 6300 |
| 2022-04-05 | 29.18 | $29.90 | 4500 |
| 2022-04-04 | 29.10 | $30.18 | 2000 |
| 2022-04-01 | 28.99 | $29.75 | 5500 |
| 2022-03-31 | 28.91 | $29.30 | 5600 |
| 2022-03-30 | 28.86 | $29.40 | 3000 |
| 2022-03-29 | 28.81 | $29.98 | 2400 |
| 2022-03-28 | 28.68 | $30.38 | 1400 |
| 2022-03-25 | 28.51 | $29.00 | 1400 |
| 2022-03-24 | 28.45 | $29.27 | 2800 |
| 2022-03-23 | 28.37 | $29.00 | 2700 |
| 2022-03-22 | 28.30 | $29.00 | 3700 |
| 2022-03-21 | 28.23 | $28.36 | 6300 |
| 2022-03-18 | 28.21 | $28.83 | 5000 |
| 2022-03-17 | 28.15 | $27.72 | 2300 |
| 2022-03-16 | 28.19 | $26.94 | 3100 |
| 2022-03-15 | 28.33 | $27.15 | 4900 |
| 2022-03-14 | 28.45 | $27.54 | 5200 |
| 2022-03-11 | 28.55 | $28.56 | 2700 |
| 2022-03-10 | 28.55 | $28.90 | 15200 |
| 2022-03-09 | 28.51 | $29.75 | 5200 |
| 2022-03-08 | 28.38 | $29.81 | 20000 |
| 2022-03-07 | 28.23 | $30.50 | 4300 |
| 2022-03-04 | 27.99 | $30.00 | 10500 |
| 2022-03-03 | 27.78 | $29.03 | 5500 |
| 2022-03-02 | 27.64 | $28.45 | 2900 |
| 2022-03-01 | 27.56 | $28.70 | 4700 |
| 2022-02-28 | 27.44 | $28.60 | — |
| 2022-02-25 | 27.32 | $28.60 | 6200 |
| 2022-02-24 | 27.18 | $28.56 | 700 |
| 2022-02-23 | 27.03 | $29.25 | 6300 |
| 2022-02-22 | 26.80 | $29.10 | 6100 |
| 2022-02-18 | 26.56 | $28.50 | 12600 |
| 2022-02-17 | 26.36 | $28.59 | 12100 |
| 2022-02-16 | 26.12 | $27.30 | 9800 |
| 2022-02-15 | 26.00 | $26.96 | 7800 |
| 2022-02-14 | 25.89 | $26.70 | 2600 |
| 2022-02-11 | 25.81 | $25.57 | 500 |
| 2022-02-10 | 25.84 | $25.97 | 1500 |
| 2022-02-09 | 25.82 | $26.20 | 3200 |
| 2022-02-08 | 25.78 | $26.47 | 3500 |
| 2022-02-07 | 25.71 | $25.25 | 3000 |
| 2022-02-04 | 25.76 | $25.60 | 6800 |
| 2022-02-03 | 25.77 | $25.35 | 10900 |
| 2022-02-02 | 25.82 | $24.50 | 7400 |
| 2022-02-01 | 25.96 | $25.38 | 9100 |
| 2022-01-31 | 26.02 | $26.00 | 9000 |
| 2022-01-28 | 26.02 | $26.87 | 3000 |
| 2022-01-27 | 25.93 | $25.30 | 2600 |
| 2022-01-26 | 26.00 | $25.90 | 4600 |
| 2022-01-25 | 26.01 | $25.85 | 3000 |
| 2022-01-24 | 26.02 | $26.05 | 1400 |
| 2022-01-21 | 26.02 | $26.10 | 9200 |
| 2022-01-20 | 26.01 | $26.40 | 2800 |
| 2022-01-19 | 25.97 | $26.07 | 3000 |
| 2022-01-18 | 25.96 | $26.78 | 3700 |
| 2022-01-14 | 25.87 | $26.30 | 2400 |
| 2022-01-13 | 25.83 | $26.45 | 7500 |
| 2022-01-12 | 25.76 | $26.99 | 6800 |
| 2022-01-11 | 25.63 | $24.11 | 2200 |
| 2022-01-10 | 25.79 | $24.50 | 1000 |
| 2022-01-07 | 25.93 | $25.09 | 3400 |
| 2022-01-06 | 26.02 | $26.70 | 2500 |
| 2022-01-05 | 25.95 | $26.30 | 2400 |
| 2022-01-04 | 25.91 | $26.68 | 13700 |
| 2022-01-03 | 25.83 | $27.76 | 2500 |
| 2021-12-31 | 25.62 | $27.00 | 8200 |
| 2021-12-30 | 25.48 | $25.89 | 6800 |
| 2021-12-29 | 25.44 | $27.57 | 500 |
| 2021-12-28 | 25.21 | $28.00 | 4300 |
| 2021-12-27 | 24.92 | $29.99 | 2600 |
| 2021-12-23 | 24.38 | $28.85 | 5100 |
| 2021-12-22 | 23.91 | $26.01 | 3100 |
| 2021-12-21 | 23.69 | $24.50 | 1100 |
| 2021-12-20 | 23.61 | $24.50 | 3600 |
| 2021-12-17 | 23.51 | $23.48 | 900 |
| 2021-12-16 | 23.52 | $23.69 | 8100 |
| 2021-12-15 | 23.50 | $23.48 | 2200 |
| 2021-12-14 | 23.50 | $23.75 | 4900 |
| 2021-12-13 | 23.47 | $23.48 | 2100 |
| 2021-12-10 | 23.47 | $24.00 | 6900 |
| 2021-12-09 | 23.42 | $23.31 | 800 |
| 2021-12-08 | 23.43 | $23.29 | 1800 |
| 2021-12-07 | 23.44 | $23.25 | 2400 |
| 2021-12-06 | 23.47 | $23.73 | 2300 |
| 2021-12-03 | 23.44 | $23.30 | 2300 |
| 2021-12-02 | 23.45 | $21.76 | — |
| 2021-12-01 | 23.63 | $21.76 | 2200 |
| 2021-11-30 | 23.83 | $23.06 | 7800 |
| 2021-11-29 | 23.91 | $22.86 | 900 |
| 2021-11-26 | 24.02 | $23.50 | — |
| 2021-11-24 | 24.07 | $23.50 | 2300 |
| 2021-11-23 | 24.13 | $23.90 | — |
| 2021-11-22 | 24.16 | $23.90 | — |
| 2021-11-19 | 24.18 | $23.90 | 800 |
| 2021-11-18 | 24.21 | $23.43 | 600 |
| 2021-11-17 | 24.30 | $24.00 | — |
| 2021-11-16 | 24.33 | $24.00 | 700 |
| 2021-11-15 | 24.36 | $24.00 | 1000 |
| 2021-11-12 | 24.40 | $24.00 | — |
| 2021-11-11 | 24.44 | $24.00 | 800 |
| 2021-11-10 | 24.49 | $25.06 | 2400 |
| 2021-11-09 | 24.43 | $24.50 | — |
| 2021-11-08 | 24.42 | $24.50 | 3800 |
| 2021-11-05 | 24.41 | $26.02 | 5800 |
| 2021-11-04 | 24.24 | $23.11 | 1200 |
| 2021-11-03 | 24.36 | $24.01 | 400 |
| 2021-11-02 | 24.40 | $23.90 | 2600 |
| 2021-11-01 | 24.45 | $26.49 | — |
| 2021-10-29 | 24.24 | $26.49 | — |
| 2021-10-28 | 24.00 | $26.49 | 3600 |
| 2021-10-27 | 23.74 | $26.57 | 3200 |
| 2021-10-26 | 23.44 | $24.40 | 1000 |
| 2021-10-25 | 23.34 | $24.75 | 1600 |
| 2021-10-22 | 23.19 | $24.00 | 300 |
| 2021-10-21 | 23.11 | $22.35 | — |
| 2021-10-20 | 23.19 | $22.35 | — |
| 2021-10-19 | 23.28 | $22.35 | 100 |
| 2021-10-18 | 23.37 | $22.03 | 1100 |
| 2021-10-15 | 23.52 | $22.51 | 1600 |
| 2021-10-14 | 23.62 | $24.00 | 7100 |
| 2021-10-13 | 23.58 | $23.65 | — |
| 2021-10-12 | 23.57 | $23.65 | 14500 |
| 2021-10-11 | 23.57 | $23.95 | — |
| 2021-10-08 | 23.53 | $23.95 | 300 |
| 2021-10-07 | 23.48 | $24.00 | 500 |
| 2021-10-06 | 23.43 | $23.50 | 1300 |
| 2021-10-05 | 23.42 | $22.75 | 800 |
| 2021-10-04 | 23.49 | $23.56 | 1900 |
| 2021-10-01 | 23.48 | $22.76 | 400 |
| 2021-09-30 | 23.56 | $24.04 | 200 |
| 2021-09-29 | 23.51 | $24.05 | 1000 |
| 2021-09-28 | 23.45 | $23.21 | — |
| 2021-09-27 | 23.47 | $23.21 | 900 |
| 2021-09-24 | 23.50 | $23.10 | — |
| 2021-09-23 | 23.54 | $23.10 | 300 |
| 2021-09-22 | 23.59 | $23.29 | 2300 |
| 2021-09-21 | 23.62 | $23.78 | 1300 |
| 2021-09-20 | 23.60 | $23.15 | 5400 |
| 2021-09-17 | 23.65 | $23.10 | 1100 |
| 2021-09-16 | 23.71 | $24.00 | 600 |
| 2021-09-15 | 23.68 | $23.20 | 400 |
| 2021-09-14 | 23.73 | $22.61 | 1600 |
| 2021-09-13 | 23.85 | $23.31 | 1300 |
| 2021-09-10 | 23.91 | $23.04 | 1500 |
| 2021-09-09 | 24.00 | $22.78 | 2100 |
| 2021-09-08 | 24.12 | $23.60 | 300 |
| 2021-09-07 | 24.18 | $23.70 | 4300 |
| 2021-09-03 | 24.23 | $24.10 | 4100 |
| 2021-09-02 | 24.24 | $24.79 | — |
| 2021-09-01 | 24.19 | $24.79 | 1300 |
| 2021-08-31 | 24.12 | $24.80 | — |
| 2021-08-30 | 24.05 | $24.80 | 1600 |
| 2021-08-27 | 23.97 | $23.40 | — |
| 2021-08-26 | 24.03 | $23.40 | 900 |
| 2021-08-25 | 24.10 | $23.40 | 2700 |
| 2021-08-24 | 24.17 | $23.05 | 4700 |
| 2021-08-23 | 24.29 | $23.21 | 3200 |
| 2021-08-20 | 24.41 | $24.09 | — |
| 2021-08-19 | 24.44 | $24.09 | 3500 |
| 2021-08-18 | 24.48 | $24.84 | 2600 |
| 2021-08-17 | 24.44 | $24.62 | — |
| 2021-08-16 | 24.42 | $24.62 | 4600 |
| 2021-08-13 | 24.40 | $25.15 | 4900 |
| 2021-08-12 | 24.32 | $24.15 | — |
| 2021-08-11 | 24.34 | $24.15 | 600 |
| 2021-08-10 | 24.36 | $23.90 | 1300 |
| 2021-08-09 | 24.41 | $24.07 | 700 |
| 2021-08-06 | 24.44 | $24.01 | 1400 |
| 2021-08-05 | 24.49 | $24.31 | 700 |
| 2021-08-04 | 24.51 | $24.31 | 2400 |
| 2021-08-03 | 24.53 | $25.22 | 1200 |
| 2021-08-02 | 24.45 | $24.71 | 6100 |
| 2021-07-30 | 24.43 | $23.32 | 600 |
| 2021-07-29 | 24.54 | $24.84 | 1700 |
| 2021-07-28 | 24.51 | $25.43 | 5200 |
| 2021-07-27 | 24.41 | $23.91 | 3400 |
| 2021-07-26 | 24.47 | $24.38 | 18400 |
| 2021-07-23 | 24.48 | $22.60 | 3100 |
| 2021-07-22 | 24.67 | $22.00 | 8600 |
| 2021-07-21 | 24.95 | $24.00 | 7200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
29.89
2026-07-17
Close Price
$29.84
Vol: 60
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.09
Average
29.32
Maximum
35.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.89 | $29.84 | 60 |
| 2026-07-16 | 29.90 | $29.84 | — |
| 2026-07-15 | 29.92 | $29.84 | 91 |
| 2026-07-14 | 29.93 | $29.84 | — |
| 2026-07-13 | 29.95 | $29.84 | 10 |
| 2026-07-10 | 29.96 | $29.84 | 16 |
| 2026-07-09 | 29.98 | $29.84 | 3 |
| 2026-07-08 | 30.00 | $29.84 | 128 |
| 2026-07-07 | 30.02 | $29.84 | 99 |
| 2026-07-06 | 30.04 | $29.84 | 4 |
| 2026-07-02 | 30.06 | $29.84 | 33 |
| 2026-07-01 | 30.09 | $29.84 | 800 |
| 2026-06-30 | 30.11 | $30.13 | 58 |
| 2026-06-29 | 30.10 | $30.13 | 0 |
| 2026-06-26 | 30.10 | $30.13 | 7 |
| 2026-06-25 | 30.09 | $30.13 | 120 |
| 2026-06-24 | 30.09 | $30.13 | 27 |
| 2026-06-23 | 30.08 | $30.13 | 4 |
| 2026-06-22 | 30.08 | $30.13 | 293 |
| 2026-06-18 | 30.07 | $30.13 | 2727 |
| 2026-06-17 | 30.06 | $30.13 | 1 |
| 2026-06-16 | 30.05 | $30.13 | 2727 |
| 2026-06-15 | 30.04 | $30.05 | — |
| 2026-06-12 | 30.04 | $30.05 | 172 |
| 2026-06-11 | 30.04 | $30.05 | — |
| 2026-06-10 | 30.04 | $30.05 | — |
| 2026-06-09 | 30.04 | $30.05 | — |
| 2026-06-08 | 30.04 | $30.05 | — |
| 2026-06-05 | 30.03 | $30.05 | — |
| 2026-06-04 | 30.03 | $30.05 | — |
| 2026-06-03 | 30.03 | $30.05 | 15 |
| 2026-06-02 | 30.02 | $30.05 | 69 |
| 2026-06-01 | 29.99 | $30.05 | 137 |
| 2026-05-29 | 29.96 | $30.02 | 1 |
| 2026-05-28 | 29.92 | $30.02 | 0 |
| 2026-05-27 | 29.88 | $30.02 | 69 |
| 2026-05-26 | 29.83 | $30.02 | 28 |
| 2026-05-22 | 29.79 | $30.02 | 3 |
| 2026-05-21 | 29.75 | $30.02 | — |
| 2026-05-20 | 29.72 | $30.02 | — |
| 2026-05-19 | 29.69 | $30.02 | 0 |
| 2026-05-18 | 29.67 | $30.02 | 5 |
| 2026-05-15 | 29.65 | $30.02 | 38 |
| 2026-05-14 | 29.64 | $30.02 | 1 |
| 2026-05-13 | 29.63 | $30.02 | 2 |
| 2026-05-12 | 29.62 | $30.02 | 27 |
| 2026-05-11 | 29.61 | $30.02 | 5 |
| 2026-05-08 | 29.59 | $30.02 | 7 |
| 2026-05-07 | 29.57 | $30.02 | 218 |
| 2026-05-06 | 29.55 | $30.02 | 2800 |
| 2026-05-05 | 29.54 | $28.01 | 1 |
| 2026-05-04 | 29.74 | $28.01 | 2 |
| 2026-05-01 | 29.95 | $28.01 | 343 |
| 2026-04-30 | 30.18 | $28.01 | 38 |
| 2026-04-29 | 30.42 | $28.01 | 205 |
| 2026-04-28 | 30.67 | $30.71 | 244 |
| 2026-04-27 | 30.67 | $30.71 | 3 |
| 2026-04-24 | 30.66 | $30.71 | 244 |
| 2026-04-23 | 30.66 | $31.05 | 14 |
| 2026-04-22 | 30.62 | $31.05 | 84 |
| 2026-04-21 | 30.58 | $31.05 | 130 |
| 2026-04-20 | 30.54 | $31.05 | 1 |
| 2026-04-17 | 30.50 | $31.05 | 314 |
| 2026-04-16 | 30.46 | $30.75 | 9 |
| 2026-04-15 | 30.45 | $30.75 | 931 |
| 2026-04-14 | 30.44 | $29.00 | 5 |
| 2026-04-13 | 30.60 | $29.00 | 144 |
| 2026-04-10 | 30.77 | $29.00 | 277 |
| 2026-04-09 | 30.95 | $29.00 | 800 |
| 2026-04-08 | 31.14 | $34.35 | 600 |
| 2026-04-07 | 30.80 | $30.80 | 102 |
| 2026-04-06 | 30.80 | $30.80 | 16 |
| 2026-04-02 | 30.80 | $30.80 | 16 |
| 2026-04-01 | 30.80 | $30.80 | 99 |
| 2026-03-31 | 30.80 | $30.80 | 27 |
| 2026-03-30 | 30.80 | $30.80 | — |
| 2026-03-27 | 30.80 | $30.80 | 88 |
| 2026-03-26 | 30.80 | $30.80 | 7 |
| 2026-03-25 | 30.80 | $30.80 | — |
| 2026-03-24 | 30.80 | $30.80 | 40 |
| 2026-03-23 | 30.81 | $30.80 | 102 |
| 2026-03-20 | 30.82 | $30.80 | — |
| 2026-03-19 | 30.85 | $30.80 | 37 |
| 2026-03-18 | 30.87 | $30.80 | — |
| 2026-03-17 | 30.90 | $30.80 | 17 |
| 2026-03-16 | 30.93 | $30.80 | 56 |
| 2026-03-13 | 30.95 | $30.80 | — |
| 2026-03-12 | 30.98 | $30.80 | 14 |
| 2026-03-11 | 31.01 | $30.80 | 11 |
| 2026-03-10 | 31.04 | $30.80 | — |
| 2026-03-09 | 31.07 | $30.80 | 1 |
| 2026-03-06 | 31.09 | $30.80 | 12 |
| 2026-03-05 | 31.10 | $30.80 | 17 |
| 2026-03-04 | 31.12 | $30.80 | 184 |
| 2026-03-03 | 31.14 | $30.80 | 1 |
| 2026-03-02 | 31.17 | $30.80 | 58 |
| 2026-02-27 | 31.20 | $30.80 | 415 |
| 2026-02-26 | 31.23 | $30.80 | 669 |
| 2026-02-25 | 31.25 | $30.80 | 1800 |
| 2026-02-24 | 31.27 | $32.48 | 1240 |
| 2026-02-23 | 31.11 | $32.48 | 44 |
| 2026-02-20 | 30.94 | $32.48 | 1240 |
| 2026-02-19 | 30.75 | $31.00 | 1 |
| 2026-02-18 | 30.69 | $31.00 | — |
| 2026-02-17 | 30.62 | $31.00 | 85 |
| 2026-02-13 | 30.56 | $31.00 | 909 |
| 2026-02-12 | 30.49 | $31.00 | 93 |
| 2026-02-11 | 30.41 | $31.00 | 909 |
| 2026-02-10 | 30.33 | $30.75 | 1600 |
| 2026-02-09 | 30.27 | $29.83 | 34 |
| 2026-02-06 | 30.30 | $29.83 | 63 |
| 2026-02-05 | 30.33 | $29.83 | 510 |
| 2026-02-04 | 30.37 | $31.48 | 13 |
| 2026-02-03 | 30.24 | $31.48 | 1700 |
| 2026-02-02 | 30.11 | $31.50 | 202 |
| 2026-01-30 | 29.96 | $31.50 | — |
| 2026-01-29 | 29.81 | $31.50 | 1900 |
| 2026-01-28 | 29.65 | $29.00 | 339 |
| 2026-01-27 | 29.72 | $29.27 | 29 |
| 2026-01-26 | 29.77 | $29.27 | — |
| 2026-01-23 | 29.83 | $29.27 | — |
| 2026-01-22 | 29.88 | $29.27 | 1723 |
| 2026-01-21 | 29.91 | $29.27 | 615 |
| 2026-01-20 | 29.93 | $29.27 | 1723 |
| 2026-01-16 | 29.95 | $30.51 | 232 |
| 2026-01-15 | 29.84 | $30.51 | 2100 |
| 2026-01-14 | 29.72 | $28.98 | 500 |
| 2026-01-13 | 29.76 | $30.48 | 289 |
| 2026-01-12 | 29.64 | $30.48 | 1300 |
| 2026-01-09 | 29.52 | $30.44 | — |
| 2026-01-08 | 29.40 | $30.44 | 661 |
| 2026-01-07 | 29.28 | $30.44 | 226 |
| 2026-01-06 | 29.15 | $30.44 | 700 |
| 2026-01-05 | 29.02 | $29.66 | 960 |
| 2026-01-02 | 28.96 | $29.66 | 269 |
| 2025-12-31 | 28.90 | $29.66 | 1000 |
| 2025-12-30 | 28.83 | $29.33 | — |
| 2025-12-29 | 28.81 | $29.33 | — |
| 2025-12-26 | 28.78 | $29.33 | — |
| 2025-12-24 | 28.75 | $29.33 | 62 |
| 2025-12-23 | 28.72 | $29.33 | 7350 |
| 2025-12-22 | 28.69 | $26.00 | 284 |
| 2025-12-19 | 28.99 | $26.00 | 1000 |
| 2025-12-18 | 29.31 | $28.73 | 1139 |
| 2025-12-17 | 29.37 | $28.73 | 286 |
| 2025-12-16 | 29.45 | $28.73 | 1139 |
| 2025-12-15 | 29.52 | $29.70 | — |
| 2025-12-12 | 29.51 | $29.70 | 35 |
| 2025-12-11 | 29.49 | $29.70 | 1100 |
| 2025-12-10 | 29.46 | $29.48 | — |
| 2025-12-09 | 29.45 | $29.48 | — |
| 2025-12-08 | 29.44 | $29.48 | — |
| 2025-12-05 | 29.43 | $29.48 | — |
| 2025-12-04 | 29.42 | $29.48 | — |
| 2025-12-03 | 29.41 | $29.48 | 177 |
| 2025-12-02 | 29.38 | $29.48 | — |
| 2025-12-01 | 29.36 | $29.48 | 959 |
| 2025-11-28 | 29.33 | $29.48 | 65 |
| 2025-11-26 | 29.29 | $29.48 | 1000 |
| 2025-11-25 | 29.24 | $28.99 | 3000 |
| 2025-11-24 | 29.23 | $28.99 | 300 |
| 2025-11-21 | 29.21 | $28.99 | 3500 |
| 2025-11-20 | 29.19 | $30.03 | 23 |
| 2025-11-19 | 29.06 | $30.03 | 17 |
| 2025-11-18 | 28.91 | $30.03 | 718 |
| 2025-11-17 | 28.74 | $29.89 | 4543 |
| 2025-11-14 | 28.58 | $30.09 | 8908 |
| 2025-11-13 | 28.39 | $28.10 | 680 |
| 2025-11-12 | 28.37 | $28.10 | 225 |
| 2025-11-11 | 28.36 | $29.26 | 176 |
| 2025-11-10 | 28.22 | $29.26 | 1108 |
| 2025-11-07 | 28.07 | $29.58 | 1732 |
| 2025-11-06 | 27.88 | $29.01 | 247 |
| 2025-11-05 | 27.73 | $28.40 | — |
| 2025-11-04 | 27.64 | $28.40 | — |
| 2025-11-03 | 27.54 | $28.40 | 153 |
| 2025-10-31 | 27.43 | $28.40 | 1087 |
| 2025-10-30 | 27.31 | $27.58 | 509 |
| 2025-10-29 | 27.26 | $27.58 | 308 |
| 2025-10-28 | 27.22 | $27.78 | — |
| 2025-10-27 | 27.16 | $27.78 | 178 |
| 2025-10-24 | 27.09 | $27.78 | 700 |
| 2025-10-23 | 27.03 | $26.98 | — |
| 2025-10-22 | 27.05 | $26.98 | 13 |
| 2025-10-21 | 27.07 | $26.98 | 1100 |
| 2025-10-20 | 27.10 | $27.19 | 134 |
| 2025-10-17 | 27.11 | $27.00 | 2 |
| 2025-10-16 | 27.15 | $27.00 | 7 |
| 2025-10-15 | 27.19 | $27.00 | 751 |
| 2025-10-14 | 27.23 | $27.00 | 749 |
| 2025-10-13 | 27.28 | $27.00 | 2700 |
| 2025-10-10 | 27.33 | $27.55 | 2100 |
| 2025-10-09 | 27.33 | $26.80 | 86 |
| 2025-10-08 | 27.41 | $26.80 | 1143 |
| 2025-10-07 | 27.48 | $27.05 | 226 |
| 2025-10-06 | 27.52 | $27.05 | 226 |
| 2025-10-03 | 27.55 | $27.05 | 608 |
| 2025-10-02 | 27.58 | $25.20 | 900 |
| 2025-10-01 | 27.80 | $28.00 | 1020 |
| 2025-09-30 | 27.76 | $28.00 | 210 |
| 2025-09-29 | 27.71 | $28.00 | 1020 |
| 2025-09-26 | 27.67 | $27.92 | 200 |
| 2025-09-25 | 27.63 | $27.86 | 536 |
| 2025-09-24 | 27.60 | $27.86 | 300 |
| 2025-09-23 | 27.57 | $28.19 | 1400 |
| 2025-09-22 | 27.51 | $28.12 | 19 |
| 2025-09-19 | 27.45 | $28.12 | 1100 |
| 2025-09-18 | 27.39 | $27.33 | 500 |
| 2025-09-17 | 27.41 | $28.06 | — |
| 2025-09-16 | 27.36 | $28.06 | 1 |
| 2025-09-15 | 27.31 | $28.06 | — |
| 2025-09-12 | 27.26 | $28.06 | 25 |
| 2025-09-11 | 27.21 | $28.06 | 614 |
| 2025-09-10 | 27.16 | $25.00 | 377 |
| 2025-09-09 | 27.41 | $25.00 | 336 |
| 2025-09-08 | 27.68 | $25.00 | 1000 |
| 2025-09-05 | 27.96 | $27.96 | — |
| 2025-09-04 | 27.95 | $27.96 | — |
| 2025-09-03 | 27.95 | $27.96 | 1 |
| 2025-09-02 | 27.94 | $27.96 | 7 |
| 2025-08-29 | 27.93 | $27.96 | — |
| 2025-08-28 | 27.92 | $27.96 | — |
| 2025-08-27 | 27.91 | $27.96 | — |
| 2025-08-26 | 27.90 | $27.96 | — |
| 2025-08-25 | 27.90 | $27.96 | — |
| 2025-08-22 | 27.90 | $27.96 | — |
| 2025-08-21 | 27.89 | $27.96 | — |
| 2025-08-20 | 27.89 | $27.96 | — |
| 2025-08-19 | 27.89 | $27.96 | — |
| 2025-08-18 | 27.89 | $27.96 | — |
| 2025-08-15 | 27.88 | $27.96 | — |
| 2025-08-14 | 27.88 | $27.96 | 99 |
| 2025-08-13 | 27.87 | $27.96 | 400 |
| 2025-08-12 | 27.86 | $27.79 | — |
| 2025-08-11 | 27.88 | $27.79 | 1709 |
| 2025-08-08 | 27.90 | $27.79 | 224 |
| 2025-08-07 | 27.91 | $27.79 | 500 |
| 2025-08-06 | 27.94 | $27.50 | 647 |
| 2025-08-05 | 27.99 | $27.45 | 111 |
| 2025-08-04 | 28.05 | $27.45 | 109 |
| 2025-08-01 | 28.11 | $27.45 | 1708 |
| 2025-07-31 | 28.18 | $28.70 | 867 |
| 2025-07-30 | 28.13 | $28.70 | 370 |
| 2025-07-29 | 28.07 | $28.70 | 900 |
| 2025-07-28 | 28.01 | $27.96 | 1 |
| 2025-07-25 | 28.01 | $27.96 | 535 |
| 2025-07-24 | 28.00 | $27.96 | 321 |
| 2025-07-23 | 27.98 | $27.79 | — |
| 2025-07-22 | 27.97 | $27.79 | — |
| 2025-07-21 | 27.96 | $27.79 | 1083 |
| 2025-07-18 | 27.93 | $27.79 | 326 |
| 2025-07-17 | 27.91 | $28.08 | 500 |
| 2025-07-16 | 27.85 | $27.65 | 1600 |
| 2025-07-15 | 27.84 | $28.80 | 709 |
| 2025-07-14 | 27.71 | $28.23 | — |
| 2025-07-11 | 27.63 | $28.23 | — |
| 2025-07-10 | 27.54 | $28.23 | — |
| 2025-07-09 | 27.45 | $28.23 | 255 |
| 2025-07-08 | 27.35 | $28.23 | — |
| 2025-07-07 | 27.25 | $28.23 | — |
| 2025-07-03 | 27.14 | $28.23 | — |
| 2025-07-02 | 27.03 | $28.23 | 2814 |
| 2025-07-01 | 26.92 | $28.30 | 2500 |
| 2025-06-30 | 26.79 | $27.00 | 22300 |
| 2025-06-27 | 26.79 | $26.23 | — |
| 2025-06-26 | 26.88 | $26.23 | — |
| 2025-06-25 | 26.96 | $26.23 | — |
| 2025-06-24 | 27.05 | $26.23 | 222 |
| 2025-06-23 | 27.14 | $26.23 | 214 |
| 2025-06-20 | 27.23 | $26.23 | 222 |
| 2025-06-18 | 27.33 | $27.61 | — |
| 2025-06-17 | 27.29 | $27.61 | 99 |
| 2025-06-16 | 27.26 | $27.61 | 2600 |
| 2025-06-13 | 27.21 | $27.14 | — |
| 2025-06-12 | 27.22 | $27.14 | 38 |
| 2025-06-11 | 27.22 | $27.14 | — |
| 2025-06-10 | 27.22 | $27.14 | 298 |
| 2025-06-09 | 27.22 | $27.14 | — |
| 2025-06-06 | 27.21 | $27.14 | 298 |
| 2025-06-05 | 27.20 | $27.47 | 1346 |
| 2025-06-04 | 27.16 | $27.47 | — |
| 2025-06-03 | 27.12 | $27.47 | 1346 |
| 2025-06-02 | 27.08 | $27.40 | 1138 |
| 2025-05-30 | 27.05 | $27.40 | — |
| 2025-05-29 | 27.02 | $27.40 | 200 |
| 2025-05-28 | 27.00 | $27.00 | 1 |
| 2025-05-27 | 27.01 | $27.00 | — |
| 2025-05-23 | 27.03 | $27.00 | — |
| 2025-05-22 | 27.06 | $27.00 | — |
| 2025-05-21 | 27.09 | $27.00 | — |
| 2025-05-20 | 27.12 | $27.00 | — |
| 2025-05-19 | 27.15 | $27.00 | — |
| 2025-05-16 | 27.17 | $27.00 | — |
| 2025-05-15 | 27.19 | $27.00 | — |
| 2025-05-14 | 27.21 | $27.00 | 1200 |
| 2025-05-13 | 27.21 | $26.70 | 3 |
| 2025-05-12 | 27.24 | $26.70 | 8 |
| 2025-05-09 | 27.26 | $26.70 | 66 |
| 2025-05-08 | 27.28 | $26.70 | — |
| 2025-05-07 | 27.30 | $26.70 | 300 |
| 2025-05-06 | 27.31 | $27.56 | — |
| 2025-05-05 | 27.24 | $27.56 | 744 |
| 2025-05-02 | 27.16 | $28.00 | 15 |
| 2025-05-01 | 27.03 | $28.00 | — |
| 2025-04-30 | 26.89 | $28.00 | — |
| 2025-04-29 | 26.74 | $28.00 | — |
| 2025-04-28 | 26.58 | $28.00 | 342 |
| 2025-04-25 | 26.41 | $28.00 | — |
| 2025-04-24 | 26.24 | $28.00 | 342 |
| 2025-04-23 | 26.06 | $26.23 | — |
| 2025-04-22 | 26.05 | $26.23 | 1301 |
| 2025-04-21 | 26.04 | $27.00 | — |
| 2025-04-17 | 25.96 | $27.00 | 1221 |
| 2025-04-16 | 25.87 | $25.00 | 344 |
| 2025-04-15 | 25.99 | $25.00 | 1 |
| 2025-04-14 | 26.11 | $25.00 | 344 |
| 2025-04-11 | 26.23 | $25.75 | 738 |
| 2025-04-10 | 26.29 | $25.85 | 1736 |
| 2025-04-09 | 26.33 | $27.32 | 1100 |
| 2025-04-08 | 26.24 | $25.96 | — |
| 2025-04-07 | 26.26 | $25.96 | 1200 |
| 2025-04-04 | 26.28 | $26.00 | 469 |
| 2025-04-03 | 26.30 | $26.00 | — |
| 2025-04-02 | 26.32 | $26.00 | 500 |
| 2025-04-01 | 26.34 | $26.33 | 700 |
| 2025-03-31 | 26.32 | $26.21 | 610 |
| 2025-03-28 | 26.32 | $26.25 | 900 |
| 2025-03-27 | 26.30 | $26.37 | 1500 |
| 2025-03-26 | 26.26 | $26.58 | 1200 |
| 2025-03-25 | 26.21 | $26.65 | 744 |
| 2025-03-24 | 26.14 | $26.75 | 3000 |
| 2025-03-21 | 26.06 | $26.64 | 1 |
| 2025-03-20 | 25.99 | $26.64 | 1300 |
| 2025-03-19 | 25.92 | $26.82 | 1136 |
| 2025-03-18 | 25.83 | $25.83 | 1200 |
| 2025-03-17 | 25.83 | $26.30 | 18 |
| 2025-03-14 | 25.78 | $26.30 | 5908 |
| 2025-03-13 | 25.73 | $25.98 | — |
| 2025-03-12 | 25.70 | $25.98 | 1500 |
| 2025-03-11 | 25.66 | $25.65 | 1700 |
| 2025-03-10 | 25.65 | $24.00 | 6001 |
| 2025-03-07 | 25.80 | $26.57 | 22729 |
| 2025-03-06 | 25.71 | $25.90 | 7600 |
| 2025-03-05 | 25.69 | $26.40 | 4514 |
| 2025-03-04 | 25.61 | $25.50 | 3429 |
| 2025-03-03 | 25.61 | $25.49 | — |
| 2025-02-28 | 25.61 | $25.49 | 2121 |
| 2025-02-27 | 25.60 | $24.30 | 1731 |
| 2025-02-26 | 25.72 | $26.40 | 400 |
| 2025-02-25 | 25.63 | $26.32 | 405 |
| 2025-02-24 | 25.55 | $26.29 | 508 |
| 2025-02-21 | 25.47 | $25.84 | 2000 |
| 2025-02-20 | 25.44 | $25.93 | 300 |
| 2025-02-19 | 25.40 | $26.10 | 1200 |
| 2025-02-18 | 25.34 | $26.14 | 834 |
| 2025-02-14 | 25.28 | $25.73 | 600 |
| 2025-02-13 | 25.26 | $24.51 | 273 |
| 2025-02-12 | 25.37 | $24.51 | 429 |
| 2025-02-11 | 25.49 | $24.51 | 1410 |
| 2025-02-10 | 25.62 | $24.51 | 1410 |
| 2025-02-07 | 25.76 | $26.30 | 715 |
| 2025-02-06 | 25.74 | $26.33 | 1117 |
| 2025-02-05 | 25.71 | $26.39 | 600 |
| 2025-02-04 | 25.68 | $25.96 | 2137 |
| 2025-02-03 | 25.69 | $22.15 | 1131 |
| 2025-01-31 | 26.08 | $25.38 | — |
| 2025-01-30 | 26.18 | $25.38 | 3700 |
| 2025-01-29 | 26.29 | $25.80 | 648 |
| 2025-01-28 | 26.36 | $25.00 | 1400 |
| 2025-01-27 | 26.52 | $26.43 | — |
| 2025-01-24 | 26.54 | $26.43 | 2600 |
| 2025-01-23 | 26.55 | $26.73 | 700 |
| 2025-01-22 | 26.54 | $25.83 | 912 |
| 2025-01-21 | 26.62 | $26.00 | 3239 |
| 2025-01-17 | 26.68 | $26.26 | 200 |
| 2025-01-16 | 26.73 | $26.79 | 230 |
| 2025-01-15 | 26.72 | $26.06 | 802 |
| 2025-01-14 | 26.78 | $26.71 | 3200 |
| 2025-01-13 | 26.79 | $27.00 | 2200 |
| 2025-01-10 | 26.77 | $27.11 | 1016 |
| 2025-01-08 | 26.74 | $27.02 | 2200 |
| 2025-01-07 | 26.72 | $26.40 | 1200 |
| 2025-01-06 | 26.75 | $26.59 | 2546 |
| 2025-01-03 | 26.77 | $26.68 | 1511 |
| 2025-01-02 | 26.78 | $26.79 | 1900 |
| 2024-12-31 | 26.78 | $27.15 | — |
| 2024-12-30 | 26.75 | $27.15 | — |
| 2024-12-27 | 26.71 | $27.15 | 700 |
| 2024-12-26 | 26.67 | $26.43 | 1601 |
| 2024-12-24 | 26.70 | $26.20 | — |
| 2024-12-23 | 26.74 | $26.20 | 900 |
| 2024-12-20 | 26.78 | $26.52 | 1842 |
| 2024-12-19 | 26.79 | $26.48 | 300 |
| 2024-12-18 | 26.82 | $26.89 | — |
| 2024-12-17 | 26.80 | $26.89 | — |
| 2024-12-16 | 26.79 | $26.89 | 1000 |
| 2024-12-13 | 26.78 | $26.29 | 1900 |
| 2024-12-12 | 26.82 | $27.56 | 1700 |
| 2024-12-11 | 26.75 | $27.56 | — |
| 2024-12-10 | 26.67 | $27.56 | 400 |
| 2024-12-09 | 26.58 | $26.22 | — |
| 2024-12-06 | 26.63 | $26.22 | 500 |
| 2024-12-05 | 26.68 | $26.91 | — |
| 2024-12-04 | 26.67 | $26.91 | 1000 |
| 2024-12-03 | 26.66 | $26.89 | — |
| 2024-12-02 | 26.65 | $26.89 | 3112 |
| 2024-11-29 | 26.64 | $26.89 | 200 |
| 2024-11-27 | 26.62 | $25.77 | — |
| 2024-11-26 | 26.71 | $25.77 | — |
| 2024-11-25 | 26.79 | $25.77 | — |
| 2024-11-22 | 26.89 | $25.77 | 1121 |
| 2024-11-21 | 27.00 | $27.20 | 800 |
| 2024-11-20 | 26.98 | $27.45 | — |
| 2024-11-19 | 26.93 | $27.45 | 900 |
| 2024-11-18 | 26.89 | $27.00 | — |
| 2024-11-15 | 26.89 | $27.00 | 500 |
| 2024-11-14 | 26.88 | $27.00 | 1100 |
| 2024-11-13 | 26.88 | $26.88 | 1322 |
| 2024-11-12 | 26.90 | $26.50 | — |
| 2024-11-11 | 26.96 | $26.50 | 2100 |
| 2024-11-08 | 27.03 | $27.85 | — |
| 2024-11-07 | 26.97 | $27.85 | 1100 |
| 2024-11-06 | 26.90 | $26.82 | 1200 |
| 2024-11-05 | 26.94 | $26.79 | 2916 |
| 2024-11-04 | 26.99 | $26.25 | 2342 |
| 2024-11-01 | 27.10 | $26.00 | — |
| 2024-10-31 | 27.23 | $26.00 | — |
| 2024-10-30 | 27.38 | $26.00 | 1334 |
| 2024-10-29 | 27.53 | $25.49 | 3332 |
| 2024-10-28 | 27.74 | $27.71 | 500 |
| 2024-10-25 | 27.74 | $29.45 | 1032 |
| 2024-10-24 | 27.57 | $27.23 | 425 |
| 2024-10-23 | 27.61 | $27.96 | 204 |
| 2024-10-22 | 27.58 | $27.10 | — |
| 2024-10-21 | 27.65 | $27.10 | 1200 |
| 2024-10-18 | 27.72 | $27.27 | — |
| 2024-10-17 | 27.78 | $27.27 | 400 |
| 2024-10-16 | 27.85 | $27.58 | 1000 |
| 2024-10-15 | 27.88 | $28.84 | 236 |
| 2024-10-14 | 27.80 | $27.67 | — |
| 2024-10-11 | 27.82 | $27.67 | — |
| 2024-10-10 | 27.85 | $27.67 | — |
| 2024-10-09 | 27.87 | $27.67 | — |
| 2024-10-08 | 27.89 | $27.67 | — |
| 2024-10-07 | 27.92 | $27.67 | — |
| 2024-10-04 | 27.94 | $27.67 | — |
| 2024-10-03 | 27.96 | $27.67 | 300 |
| 2024-10-02 | 27.99 | $27.67 | 300 |
| 2024-10-01 | 28.01 | $27.67 | 100 |
| 2024-09-30 | 28.03 | $27.67 | 600 |
| 2024-09-27 | 28.05 | $27.60 | 400 |
| 2024-09-26 | 28.07 | $28.40 | 300 |
| 2024-09-25 | 28.01 | $28.40 | 1448 |
| 2024-09-24 | 27.95 | $28.55 | — |
| 2024-09-23 | 27.88 | $28.55 | — |
| 2024-09-20 | 27.80 | $28.55 | 300 |
| 2024-09-19 | 27.72 | $28.63 | 600 |
| 2024-09-18 | 27.64 | $27.71 | 300 |
| 2024-09-17 | 27.65 | $27.71 | 300 |
| 2024-09-16 | 27.66 | $27.71 | — |
| 2024-09-13 | 27.68 | $27.71 | — |
| 2024-09-12 | 27.71 | $27.71 | 100 |
| 2024-09-11 | 27.75 | $27.71 | 944 |
| 2024-09-10 | 27.79 | $27.36 | 333 |
| 2024-09-09 | 27.87 | $27.66 | 100 |
| 2024-09-06 | 27.93 | $27.66 | 820 |
| 2024-09-05 | 27.99 | $27.33 | 400 |
| 2024-09-04 | 28.09 | $27.69 | 223 |
| 2024-09-03 | 28.16 | $27.49 | 826 |
| 2024-08-30 | 28.25 | $27.25 | — |
| 2024-08-29 | 28.37 | $27.25 | 500 |
| 2024-08-28 | 28.48 | $27.25 | 923 |
| 2024-08-27 | 28.60 | $27.80 | 800 |
| 2024-08-26 | 28.68 | $28.10 | 400 |
| 2024-08-23 | 28.72 | $28.10 | 600 |
| 2024-08-22 | 28.77 | $28.90 | — |
| 2024-08-21 | 28.74 | $28.90 | 400 |
| 2024-08-20 | 28.71 | $28.90 | 400 |
| 2024-08-19 | 28.68 | $28.80 | 800 |
| 2024-08-16 | 28.67 | $29.62 | 200 |
| 2024-08-15 | 28.58 | $28.90 | — |
| 2024-08-14 | 28.57 | $28.90 | 1231 |
| 2024-08-13 | 28.56 | $28.80 | 1319 |
| 2024-08-12 | 28.57 | $28.56 | 1247 |
| 2024-08-09 | 28.61 | $29.25 | 800 |
| 2024-08-08 | 28.59 | $28.60 | 600 |
| 2024-08-07 | 28.64 | $28.60 | 1625 |
| 2024-08-06 | 28.70 | $28.46 | 900 |
| 2024-08-05 | 28.79 | $28.00 | 540 |
| 2024-08-02 | 28.93 | $27.56 | 1300 |
| 2024-08-01 | 29.13 | $26.80 | 4400 |
| 2024-07-31 | 29.43 | $29.16 | 1600 |
| 2024-07-30 | 29.51 | $28.55 | 4018 |
| 2024-07-29 | 29.67 | $28.71 | 7300 |
| 2024-07-26 | 29.84 | $28.20 | 300 |
| 2024-07-25 | 30.07 | $28.20 | 2007 |
| 2024-07-24 | 30.33 | $29.21 | 600 |
| 2024-07-23 | 30.51 | $29.21 | 2007 |
| 2024-07-22 | 30.70 | $30.10 | 1007 |
| 2024-07-15 | 30.82 | $30.10 | 1209 |
| 2024-07-05 | 30.94 | $30.00 | 410 |
| 2024-07-03 | 31.09 | $30.47 | 251 |
| 2024-07-01 | 31.21 | $30.00 | 476 |
| 2024-06-27 | 31.37 | $30.40 | 855 |
| 2024-06-26 | 31.51 | $29.85 | 382 |
| 2024-06-25 | 31.72 | $30.90 | 137 |
| 2024-06-24 | 31.83 | $31.00 | 618 |
| 2024-06-18 | 31.93 | $31.49 | 991 |
| 2024-06-13 | 31.99 | $30.00 | 969 |
| 2024-06-11 | 32.19 | $31.00 | 744 |
| 2024-06-10 | 32.29 | $31.75 | 341 |
| 2024-05-31 | 32.31 | $31.53 | 598 |
| 2024-05-29 | 32.36 | $32.75 | 660 |
| 2024-05-28 | 32.28 | $32.75 | 200 |
| 2024-05-24 | 32.19 | $32.75 | — |
| 2024-05-23 | 32.10 | $32.75 | 3040 |
| 2024-05-22 | 32.00 | $32.75 | 3940 |
| 2024-05-21 | 31.89 | $32.52 | 1520 |
| 2024-05-16 | 31.80 | $32.40 | 3023 |
| 2024-04-18 | 31.71 | $31.00 | 403 |
| 2024-04-11 | 31.75 | $33.00 | 227 |
| 2024-04-02 | 31.59 | $32.50 | 240 |
| 2024-03-26 | 31.47 | $32.25 | 291 |
| 2024-03-25 | 31.38 | $32.25 | 1377 |
| 2024-03-18 | 31.27 | $32.81 | 477 |
| 2024-03-14 | 31.11 | $31.92 | 332 |
| 2024-03-07 | 31.02 | $31.80 | 276 |
| 2024-03-01 | 30.94 | $30.73 | 2937 |
| 2024-02-29 | 30.96 | $30.51 | 654 |
| 2024-02-26 | 31.00 | $30.36 | 1226 |
| 2024-02-23 | 31.06 | $31.02 | — |
| 2024-02-22 | 31.05 | $31.02 | 1146 |
| 2024-02-21 | 31.04 | $31.40 | 483 |
| 2024-02-20 | 30.99 | $31.41 | — |
| 2024-02-16 | 30.93 | $31.41 | — |
| 2024-02-15 | 30.87 | $31.41 | 326 |
| 2024-02-14 | 30.80 | $30.43 | — |
| 2024-02-13 | 30.84 | $30.43 | 321 |
| 2024-02-12 | 30.88 | $31.09 | — |
| 2024-02-09 | 30.85 | $31.09 | — |
| 2024-02-08 | 30.83 | $31.09 | — |
| 2024-02-07 | 30.81 | $31.09 | — |
| 2024-02-06 | 30.79 | $31.09 | 300 |
| 2024-02-05 | 30.77 | $31.09 | — |
| 2024-02-02 | 30.76 | $31.09 | 420 |
| 2024-02-01 | 30.74 | $30.78 | 500 |
| 2024-01-31 | 30.76 | $30.78 | 4099 |
| 2024-01-30 | 30.77 | $30.50 | — |
| 2024-01-29 | 30.82 | $30.50 | — |
| 2024-01-26 | 30.87 | $30.50 | 500 |
| 2024-01-25 | 30.93 | $30.50 | 927 |
| 2024-01-24 | 30.99 | $30.50 | 1107 |
| 2024-01-23 | 31.06 | $30.25 | — |
| 2024-01-22 | 31.17 | $30.25 | — |
| 2024-01-19 | 31.28 | $30.25 | 254 |
| 2024-01-18 | 31.39 | $31.40 | 300 |
| 2024-01-17 | 31.40 | $31.40 | — |
| 2024-01-16 | 31.42 | $31.40 | — |
| 2024-01-12 | 31.43 | $31.40 | — |
| 2024-01-11 | 31.44 | $31.40 | — |
| 2024-01-10 | 31.44 | $31.40 | — |
| 2024-01-09 | 31.44 | $31.40 | — |
| 2024-01-08 | 31.42 | $31.40 | 2451 |
| 2024-01-05 | 31.40 | $31.15 | — |
| 2024-01-04 | 31.40 | $31.15 | — |
| 2024-01-03 | 31.40 | $31.15 | — |
| 2024-01-02 | 31.40 | $31.15 | 226 |
| 2023-12-29 | 31.40 | $31.17 | 2919 |
| 2023-12-28 | 31.40 | $31.33 | 414 |
| 2023-12-27 | 31.37 | $32.36 | 5772 |
| 2023-12-26 | 31.23 | $31.80 | — |
| 2023-12-22 | 31.15 | $31.80 | — |
| 2023-12-21 | 31.05 | $31.80 | — |
| 2023-12-20 | 30.96 | $31.80 | — |
| 2023-12-19 | 30.86 | $31.80 | — |
| 2023-12-18 | 30.76 | $31.80 | — |
| 2023-12-15 | 30.67 | $31.80 | — |
| 2023-12-14 | 30.59 | $31.80 | 1771 |
| 2023-12-13 | 30.52 | $30.18 | — |
| 2023-12-12 | 30.62 | $30.18 | — |
| 2023-12-11 | 30.73 | $30.18 | 207 |
| 2023-12-08 | 30.85 | $29.75 | 200 |
| 2023-12-07 | 31.03 | $29.75 | — |
| 2023-12-06 | 31.21 | $29.75 | 288 |
| 2023-12-05 | 31.42 | $31.00 | 1860 |
| 2023-12-04 | 31.52 | $31.75 | — |
| 2023-12-01 | 31.56 | $31.75 | 2877 |
| 2023-11-30 | 31.59 | $29.94 | 300 |
| 2023-11-29 | 31.78 | $29.94 | 999 |
| 2023-11-28 | 31.97 | $30.16 | 2818 |
| 2023-11-27 | 32.14 | $30.76 | — |
| 2023-11-24 | 32.26 | $30.76 | 461 |
| 2023-11-22 | 32.38 | $30.30 | 2435 |
| 2023-11-21 | 32.54 | $32.18 | 3597 |
| 2023-11-20 | 32.52 | $31.00 | 6331 |
| 2023-11-17 | 32.62 | $34.29 | — |
| 2023-11-16 | 32.38 | $34.29 | 362 |
| 2023-11-15 | 32.13 | $33.44 | 300 |
| 2023-11-14 | 31.95 | $33.44 | 447 |
| 2023-11-13 | 31.75 | $32.40 | — |
| 2023-11-10 | 31.65 | $32.40 | — |
| 2023-11-09 | 31.54 | $32.40 | — |
| 2023-11-08 | 31.43 | $32.40 | 201 |
| 2023-11-07 | 31.32 | $33.99 | — |
| 2023-11-06 | 31.05 | $33.99 | 1097 |
| 2023-11-03 | 30.77 | $33.43 | 3692 |
| 2023-11-02 | 30.55 | $28.40 | — |
| 2023-11-01 | 30.81 | $28.40 | 828 |
| 2023-10-31 | 31.10 | $30.76 | — |
| 2023-10-30 | 31.17 | $30.76 | — |
| 2023-10-27 | 31.25 | $30.76 | 188 |
| 2023-10-26 | 31.33 | $31.00 | — |
| 2023-10-25 | 31.41 | $31.00 | — |
| 2023-10-24 | 31.51 | $31.00 | — |
| 2023-10-23 | 31.62 | $31.00 | — |
| 2023-10-20 | 31.74 | $31.00 | 2706 |
| 2023-10-19 | 31.88 | $31.00 | 1560 |
| 2023-10-18 | 32.03 | $30.75 | 2036 |
| 2023-10-17 | 32.22 | $31.10 | — |
| 2023-10-16 | 32.39 | $31.10 | — |
| 2023-10-13 | 32.57 | $31.10 | — |
| 2023-10-12 | 32.75 | $31.10 | 1677 |
| 2023-10-11 | 32.95 | $33.50 | 982 |
| 2023-10-10 | 32.91 | $32.30 | — |
| 2023-10-09 | 33.01 | $32.30 | — |
| 2023-10-06 | 33.12 | $32.30 | — |
| 2023-10-05 | 33.25 | $32.30 | 794 |
| 2023-10-04 | 33.39 | $32.25 | — |
| 2023-10-03 | 33.55 | $32.25 | 500 |
| 2023-10-02 | 33.74 | $32.25 | — |
| 2023-09-29 | 33.93 | $32.25 | 539 |
| 2023-09-28 | 34.15 | $34.50 | — |
| 2023-09-27 | 34.16 | $34.50 | 300 |
| 2023-09-26 | 34.17 | $34.50 | 1098 |
| 2023-09-25 | 34.19 | $34.00 | 2888 |
| 2023-09-22 | 34.26 | $33.66 | — |
| 2023-09-21 | 34.38 | $33.66 | — |
| 2023-09-20 | 34.50 | $33.66 | 300 |
| 2023-09-19 | 34.63 | $33.66 | — |
| 2023-09-18 | 34.76 | $33.66 | 511 |
| 2023-09-15 | 34.90 | $32.78 | — |
| 2023-09-14 | 35.14 | $32.78 | — |
| 2023-09-13 | 35.39 | $32.78 | 477 |
| 2023-09-12 | 35.66 | $35.76 | — |
| 2023-09-11 | 35.65 | $35.76 | — |
| 2023-09-08 | 35.65 | $35.76 | 400 |
| 2023-09-07 | 35.66 | $35.76 | — |
| 2023-09-06 | 35.67 | $35.76 | 300 |
| 2023-09-05 | 35.66 | $35.76 | — |
| 2023-09-01 | 35.63 | $35.76 | — |
| 2023-08-31 | 35.58 | $35.76 | — |
| 2023-08-30 | 35.51 | $35.76 | — |
| 2023-08-29 | 35.42 | $35.76 | — |
| 2023-08-28 | 35.31 | $35.76 | — |
| 2023-08-25 | 35.19 | $35.76 | 250 |
| 2023-08-24 | 35.06 | $35.12 | — |
| 2023-08-23 | 34.99 | $35.12 | — |
| 2023-08-22 | 34.92 | $35.12 | 463 |
| 2023-08-21 | 34.85 | $34.52 | 2691 |
| 2023-08-18 | 34.84 | $35.50 | — |
| 2023-08-17 | 34.73 | $35.50 | — |
| 2023-08-16 | 34.62 | $35.50 | 227 |
| 2023-08-15 | 34.51 | $37.00 | — |
| 2023-08-14 | 34.24 | $37.00 | — |
| 2023-08-11 | 33.97 | $37.00 | 400 |
| 2023-08-10 | 33.68 | $37.00 | 1084 |
| 2023-08-09 | 33.39 | $37.00 | 482 |
| 2023-08-08 | 33.08 | $31.52 | — |
| 2023-08-07 | 33.32 | $31.52 | 100 |
| 2023-08-04 | 33.57 | $31.52 | — |
| 2023-08-03 | 33.83 | $31.52 | — |
| 2023-08-02 | 34.12 | $31.52 | — |
| 2023-08-01 | 34.42 | $31.52 | 1599 |
| 2023-07-31 | 34.73 | $34.08 | — |
| 2023-07-28 | 34.81 | $34.08 | — |
| 2023-07-27 | 34.89 | $34.08 | 193 |
| 2023-07-26 | 34.98 | $34.95 | 300 |
| 2023-07-25 | 34.97 | $34.95 | 874 |
| 2023-07-24 | 34.95 | $35.00 | — |
| 2023-07-21 | 34.92 | $35.00 | — |
| 2023-07-20 | 34.87 | $35.00 | 807 |
| 2023-07-19 | 34.82 | $34.97 | — |
| 2023-07-18 | 34.76 | $34.97 | — |
| 2023-07-17 | 34.69 | $34.97 | — |
| 2023-07-14 | 34.59 | $34.97 | — |
| 2023-07-13 | 34.48 | $34.97 | 631 |
| 2023-07-12 | 34.36 | $34.97 | 877 |
| 2023-07-11 | 34.22 | $35.00 | — |
| 2023-07-10 | 34.05 | $35.00 | 2832 |
| 2023-07-07 | 33.87 | $35.00 | 509 |
| 2023-07-06 | 33.69 | $35.00 | — |
| 2023-07-05 | 33.50 | $35.00 | — |
| 2023-07-03 | 33.31 | $35.00 | — |
| 2023-06-30 | 33.11 | $35.00 | — |
| 2023-06-29 | 32.90 | $35.00 | 1527 |
| 2023-06-28 | 32.67 | $34.10 | 6000 |
| 2023-06-27 | 32.52 | $33.14 | 10200 |
| 2023-06-26 | 32.46 | $33.16 | 2300 |
| 2023-06-23 | 32.39 | $33.00 | 800 |
| 2023-06-22 | 32.34 | $32.66 | 700 |
| 2023-06-21 | 32.31 | $33.65 | 300 |
| 2023-06-20 | 32.17 | $32.66 | 1000 |
| 2023-06-16 | 32.11 | $31.05 | — |
| 2023-06-15 | 32.21 | $31.05 | — |
| 2023-06-14 | 32.31 | $31.05 | 1500 |
| 2023-06-13 | 32.42 | $33.23 | 3900 |
| 2023-06-12 | 32.30 | $31.00 | 3000 |
| 2023-06-09 | 32.41 | $30.20 | 1900 |
| 2023-06-08 | 32.59 | $33.12 | — |
| 2023-06-07 | 32.49 | $33.12 | 1400 |
| 2023-06-06 | 32.39 | $34.95 | 500 |
| 2023-06-05 | 32.11 | $33.16 | 1400 |
| 2023-06-02 | 31.99 | $33.21 | — |
| 2023-06-01 | 31.86 | $33.21 | 1000 |
| 2023-05-31 | 31.72 | $32.00 | 1000 |
| 2023-05-30 | 31.71 | $32.00 | 2100 |
| 2023-05-26 | 31.71 | $32.50 | — |
| 2023-05-25 | 31.66 | $32.50 | 300 |
| 2023-05-24 | 31.60 | $32.00 | 1200 |
| 2023-05-23 | 31.61 | $31.60 | 600 |
| 2023-05-22 | 31.67 | $29.10 | 400 |
| 2023-05-19 | 32.00 | $31.76 | 1300 |
| 2023-05-18 | 32.08 | $31.29 | — |
| 2023-05-17 | 32.23 | $31.29 | — |
| 2023-05-16 | 32.39 | $31.29 | 2900 |
| 2023-05-15 | 32.58 | $31.52 | 200 |
| 2023-05-12 | 32.77 | $31.76 | — |
| 2023-05-11 | 32.96 | $31.76 | — |
| 2023-05-10 | 33.16 | $31.76 | 700 |
| 2023-05-09 | 33.39 | $33.00 | 400 |
| 2023-05-08 | 33.50 | $32.00 | 600 |
| 2023-05-05 | 33.74 | $32.19 | — |
| 2023-05-04 | 33.96 | $32.19 | — |
| 2023-05-03 | 34.19 | $32.19 | 1400 |
| 2023-05-02 | 34.42 | $35.01 | 8700 |
| 2023-05-01 | 34.39 | $32.35 | 1600 |
| 2023-04-28 | 34.62 | $32.39 | — |
| 2023-04-27 | 34.85 | $32.39 | 100 |
| 2023-04-26 | 35.10 | $34.73 | — |
| 2023-04-25 | 35.13 | $34.73 | — |
| 2023-04-24 | 35.16 | $34.73 | — |
| 2023-04-21 | 35.18 | $34.73 | — |
| 2023-04-20 | 35.21 | $34.73 | — |
| 2023-04-19 | 35.24 | $34.73 | 1700 |
| 2023-04-18 | 35.27 | $36.27 | 900 |
| 2023-04-17 | 35.14 | $36.24 | — |
| 2023-04-14 | 35.01 | $36.24 | — |
| 2023-04-13 | 34.86 | $36.24 | 1100 |
| 2023-04-12 | 34.71 | $35.22 | — |
| 2023-04-11 | 34.65 | $35.22 | 1200 |
| 2023-04-10 | 34.58 | $36.51 | 500 |
| 2023-04-06 | 34.39 | $33.51 | — |
| 2023-04-05 | 34.49 | $33.51 | — |
| 2023-04-04 | 34.61 | $33.51 | 8300 |
| 2023-04-03 | 34.73 | $34.81 | — |
| 2023-03-31 | 34.74 | $34.81 | — |
| 2023-03-30 | 34.74 | $34.81 | — |
| 2023-03-29 | 34.74 | $34.81 | 600 |
| 2023-03-28 | 34.73 | $34.81 | — |
| 2023-03-27 | 34.73 | $34.81 | — |
| 2023-03-24 | 34.73 | $34.81 | — |
| 2023-03-23 | 34.73 | $34.81 | — |
| 2023-03-22 | 34.72 | $34.81 | — |
| 2023-03-21 | 34.73 | $34.81 | 500 |
| 2023-03-20 | 34.73 | $34.24 | — |
| 2023-03-17 | 34.80 | $34.24 | — |
| 2023-03-16 | 34.88 | $34.24 | — |
| 2023-03-15 | 34.97 | $34.24 | — |
| 2023-03-14 | 35.06 | $34.24 | — |
| 2023-03-13 | 35.17 | $34.24 | 300 |
| 2023-03-10 | 35.28 | $35.73 | 300 |
| 2023-03-09 | 35.24 | $35.73 | — |
| 2023-03-08 | 35.19 | $35.73 | 800 |
| 2023-03-07 | 35.12 | $35.72 | — |
| 2023-03-06 | 35.05 | $35.72 | 300 |
| 2023-03-03 | 34.96 | $34.06 | 1000 |
| 2023-03-02 | 35.02 | $34.05 | — |
| 2023-03-01 | 35.08 | $34.05 | 300 |
| 2023-02-28 | 35.14 | $35.95 | 1700 |
| 2023-02-27 | 35.01 | $34.53 | — |
| 2023-02-24 | 34.99 | $34.53 | — |
| 2023-02-23 | 34.96 | $34.53 | 1400 |
| 2023-02-22 | 34.92 | $36.00 | — |
| 2023-02-21 | 34.73 | $36.00 | — |
| 2023-02-17 | 34.52 | $36.00 | — |
| 2023-02-16 | 34.31 | $36.00 | — |
| 2023-02-15 | 34.08 | $36.00 | — |
| 2023-02-14 | 33.83 | $36.00 | 600 |
| 2023-02-13 | 33.57 | $36.20 | 10000 |
| 2023-02-10 | 33.27 | $36.10 | 2400 |
| 2023-02-09 | 32.96 | $33.10 | — |
| 2023-02-08 | 32.93 | $33.10 | — |
| 2023-02-07 | 32.90 | $33.10 | 300 |
| 2023-02-06 | 32.88 | $33.10 | — |
| 2023-02-03 | 32.87 | $33.10 | — |
| 2023-02-02 | 32.89 | $33.10 | 1800 |
| 2023-02-01 | 32.92 | $33.35 | 600 |
| 2023-01-31 | 32.93 | $34.58 | 700 |
| 2023-01-30 | 32.82 | $31.75 | — |
| 2023-01-27 | 33.00 | $31.75 | — |
| 2023-01-26 | 33.17 | $31.75 | 1700 |
| 2023-01-25 | 33.33 | $32.63 | — |
| 2023-01-24 | 33.40 | $32.63 | — |
| 2023-01-23 | 33.46 | $32.63 | 1500 |
| 2023-01-20 | 33.51 | $35.33 | 1000 |
| 2023-01-19 | 33.29 | $32.42 | — |
| 2023-01-18 | 33.33 | $32.42 | — |
| 2023-01-17 | 33.37 | $32.42 | 700 |
| 2023-01-13 | 33.41 | $32.70 | 5300 |
| 2023-01-12 | 33.42 | $32.33 | — |
| 2023-01-11 | 33.46 | $32.33 | — |
| 2023-01-10 | 33.49 | $32.33 | 700 |
| 2023-01-09 | 33.52 | $34.19 | 400 |
| 2023-01-06 | 33.35 | $36.96 | 400 |
| 2023-01-05 | 32.90 | $36.96 | — |
| 2023-01-04 | 32.41 | $36.96 | 300 |
| 2023-01-03 | 31.89 | $35.00 | 1000 |
| 2022-12-30 | 31.55 | $33.80 | — |
| 2022-12-29 | 31.31 | $33.80 | 1600 |
| 2022-12-28 | 31.05 | $30.74 | — |
| 2022-12-27 | 31.09 | $30.74 | — |
| 2022-12-23 | 31.13 | $30.74 | — |
| 2022-12-22 | 31.17 | $30.74 | — |
| 2022-12-21 | 31.22 | $30.74 | 600 |
| 2022-12-20 | 31.26 | $31.16 | 400 |
| 2022-12-19 | 31.27 | $30.34 | 700 |
| 2022-12-16 | 31.36 | $31.48 | 400 |
| 2022-12-15 | 31.35 | $32.51 | 400 |
| 2022-12-14 | 31.23 | $32.30 | 16700 |
| 2022-12-13 | 31.13 | $31.01 | — |
| 2022-12-12 | 31.14 | $31.01 | — |
| 2022-12-09 | 31.15 | $31.01 | — |
| 2022-12-08 | 31.15 | $31.01 | — |
| 2022-12-07 | 31.15 | $31.01 | — |
| 2022-12-06 | 31.14 | $31.01 | — |
| 2022-12-05 | 31.14 | $31.01 | 500 |
| 2022-12-02 | 31.13 | $31.26 | — |
| 2022-12-01 | 31.08 | $31.26 | — |
| 2022-11-30 | 31.01 | $31.26 | — |
| 2022-11-29 | 30.93 | $31.26 | — |
| 2022-11-28 | 30.85 | $31.26 | 800 |
| 2022-11-25 | 30.76 | $31.39 | 400 |
| 2022-11-23 | 30.65 | $30.65 | 300 |
| 2022-11-22 | 30.61 | $31.30 | 1000 |
| 2022-11-21 | 30.51 | $31.61 | — |
| 2022-11-18 | 30.39 | $31.61 | 1400 |
| 2022-11-17 | 30.26 | $32.02 | 1500 |
| 2022-11-16 | 30.09 | $31.62 | 1600 |
| 2022-11-15 | 29.95 | $30.13 | — |
| 2022-11-14 | 29.96 | $30.13 | 800 |
| 2022-11-11 | 29.98 | $30.00 | 1000 |
| 2022-11-10 | 30.00 | $30.37 | 800 |
| 2022-11-09 | 30.00 | $29.78 | — |
| 2022-11-08 | 30.05 | $29.78 | 600 |
| 2022-11-07 | 30.11 | $30.96 | 900 |
| 2022-11-04 | 30.04 | $30.51 | 4200 |
| 2022-11-03 | 30.01 | $27.51 | 2600 |
| 2022-11-02 | 30.27 | $28.00 | 600 |
| 2022-11-01 | 30.50 | $29.21 | 400 |
| 2022-10-31 | 30.61 | $29.43 | 900 |
| 2022-10-28 | 30.70 | $30.11 | 400 |
| 2022-10-27 | 30.72 | $30.11 | 900 |
| 2022-10-26 | 30.74 | $31.40 | — |
| 2022-10-25 | 30.63 | $31.40 | — |
| 2022-10-24 | 30.51 | $31.40 | 500 |
| 2022-10-21 | 30.37 | $31.22 | — |
| 2022-10-20 | 30.24 | $31.22 | 400 |
| 2022-10-19 | 30.11 | $31.72 | 900 |
| 2022-10-18 | 29.91 | $30.10 | 1500 |
| 2022-10-17 | 29.88 | $31.53 | 3700 |
| 2022-10-14 | 29.70 | $30.15 | 1200 |
| 2022-10-13 | 29.65 | $30.39 | 3700 |
| 2022-10-12 | 29.59 | $30.80 | 7800 |
| 2022-10-11 | 29.49 | $29.60 | 200 |
| 2022-10-10 | 29.51 | $29.26 | 800 |
| 2022-10-07 | 29.57 | $29.45 | — |
| 2022-10-06 | 29.60 | $29.45 | — |
| 2022-10-05 | 29.63 | $29.45 | — |
| 2022-10-04 | 29.65 | $29.45 | — |
| 2022-10-03 | 29.67 | $29.45 | 500 |
| 2022-09-30 | 29.69 | $29.45 | — |
| 2022-09-29 | 29.71 | $29.45 | — |
| 2022-09-28 | 29.73 | $29.45 | 2700 |
| 2022-09-27 | 29.75 | $28.76 | 2000 |
| 2022-09-26 | 29.84 | $29.00 | 1600 |
| 2022-09-23 | 29.91 | $29.25 | 600 |
| 2022-09-22 | 29.96 | $29.60 | 800 |
| 2022-09-21 | 29.97 | $30.01 | — |
| 2022-09-20 | 29.93 | $30.01 | 1500 |
| 2022-09-19 | 29.89 | $30.78 | — |
| 2022-09-16 | 29.78 | $30.78 | 500 |
| 2022-09-15 | 29.65 | $30.80 | 300 |
| 2022-09-14 | 29.52 | $32.30 | 800 |
| 2022-09-13 | 29.23 | $30.14 | 1700 |
| 2022-09-12 | 29.15 | $29.75 | 1800 |
| 2022-09-09 | 29.10 | $28.48 | 400 |
| 2022-09-08 | 29.17 | $28.48 | 2500 |
| 2022-09-07 | 29.26 | $28.75 | 3200 |
| 2022-09-06 | 29.31 | $28.75 | 4800 |
| 2022-09-02 | 29.36 | $29.33 | 1300 |
| 2022-09-01 | 29.37 | $29.00 | 2900 |
| 2022-08-31 | 29.41 | $29.59 | 1400 |
| 2022-08-30 | 29.40 | $29.74 | 600 |
| 2022-08-29 | 29.37 | $29.65 | — |
| 2022-08-26 | 29.36 | $29.65 | 2900 |
| 2022-08-25 | 29.35 | $28.86 | — |
| 2022-08-24 | 29.43 | $28.86 | 700 |
| 2022-08-23 | 29.51 | $29.29 | 1300 |
| 2022-08-22 | 29.55 | $29.00 | 1300 |
| 2022-08-19 | 29.62 | $29.60 | 2300 |
| 2022-08-18 | 29.64 | $29.17 | 500 |
| 2022-08-17 | 29.70 | $29.85 | 900 |
| 2022-08-16 | 29.71 | $29.80 | 1200 |
| 2022-08-15 | 29.71 | $29.65 | 300 |
| 2022-08-12 | 29.74 | $29.03 | 900 |
| 2022-08-11 | 29.82 | $29.55 | 1100 |
| 2022-08-10 | 29.87 | $29.75 | 4100 |
| 2022-08-09 | 29.89 | $28.20 | 400 |
| 2022-08-08 | 30.06 | $28.95 | 2900 |
| 2022-08-05 | 30.16 | $29.95 | 700 |
| 2022-08-04 | 30.18 | $30.41 | — |
| 2022-08-03 | 30.14 | $30.41 | — |
| 2022-08-02 | 30.10 | $30.41 | — |
| 2022-08-01 | 30.06 | $30.41 | 600 |
| 2022-07-29 | 30.01 | $30.10 | — |
| 2022-07-28 | 30.00 | $30.10 | 200 |
| 2022-07-27 | 29.98 | $30.15 | — |
| 2022-07-26 | 29.96 | $30.15 | 200 |
| 2022-07-25 | 29.94 | $29.86 | 1000 |
| 2022-07-22 | 29.96 | $30.06 | 700 |
| 2022-07-21 | 29.95 | $30.05 | 800 |
| 2022-07-20 | 29.94 | $30.13 | 2600 |
| 2022-07-19 | 29.92 | $30.02 | 4300 |
| 2022-07-18 | 29.91 | $30.50 | 2200 |
| 2022-07-15 | 29.85 | $29.99 | 2200 |
| 2022-07-14 | 29.83 | $29.93 | 1900 |
| 2022-07-13 | 29.83 | $29.60 | 1600 |
| 2022-07-12 | 29.87 | $29.40 | 4000 |
| 2022-07-11 | 29.95 | $29.25 | 900 |
| 2022-07-08 | 30.06 | $30.25 | — |
| 2022-07-07 | 30.09 | $30.25 | 3700 |
| 2022-07-06 | 30.14 | $29.11 | 500 |
| 2022-07-05 | 30.30 | $29.75 | 4800 |
| 2022-07-01 | 30.40 | $30.30 | 1100 |
| 2022-06-30 | 30.45 | $30.30 | 3700 |
| 2022-06-29 | 30.50 | $29.85 | 1100 |
| 2022-06-28 | 30.59 | $30.00 | 1300 |
| 2022-06-27 | 30.67 | $30.00 | 400 |
| 2022-06-24 | 30.74 | $31.00 | 200 |
| 2022-06-23 | 30.71 | $30.42 | 1100 |
| 2022-06-22 | 30.74 | $29.00 | 1300 |
| 2022-06-21 | 30.89 | $29.50 | 1600 |
| 2022-06-17 | 30.99 | $29.00 | 3700 |
| 2022-06-16 | 31.14 | $30.75 | 3500 |
| 2022-06-15 | 31.12 | $29.37 | 2300 |
| 2022-06-14 | 31.23 | $30.00 | 8900 |
| 2022-06-13 | 31.28 | $33.00 | 600 |
| 2022-06-10 | 31.03 | $33.30 | 1100 |
| 2022-06-09 | 30.73 | $34.00 | 3100 |
| 2022-06-08 | 30.33 | $32.75 | 5800 |
| 2022-06-07 | 30.03 | $32.53 | 1200 |
| 2022-06-06 | 29.74 | $31.00 | 700 |
| 2022-06-03 | 29.59 | $31.00 | 1100 |
| 2022-06-02 | 29.43 | $30.00 | 3300 |
| 2022-06-01 | 29.37 | $29.72 | — |
| 2022-05-31 | 29.33 | $29.72 | — |
| 2022-05-27 | 29.29 | $29.72 | 2500 |
| 2022-05-26 | 29.23 | $30.00 | 300 |
| 2022-05-25 | 29.13 | $29.44 | 500 |
| 2022-05-24 | 29.09 | $29.50 | 8400 |
| 2022-05-23 | 29.04 | $27.36 | 700 |
| 2022-05-20 | 29.21 | $29.53 | 1200 |
| 2022-05-19 | 29.18 | $28.93 | 1300 |
| 2022-05-18 | 29.22 | $29.50 | 1100 |
| 2022-05-17 | 29.21 | $29.85 | 3800 |
| 2022-05-16 | 29.17 | $29.51 | 1900 |
| 2022-05-13 | 29.17 | $29.50 | 2500 |
| 2022-05-12 | 29.19 | $29.00 | 6400 |
| 2022-05-11 | 29.26 | $27.62 | 500 |
| 2022-05-10 | 29.49 | $30.00 | 400 |
| 2022-05-09 | 29.51 | $28.50 | 300 |
| 2022-05-06 | 29.70 | $29.90 | 9500 |
| 2022-05-05 | 29.78 | $29.80 | 3700 |
| 2022-05-04 | 29.88 | $30.09 | 1600 |
| 2022-05-03 | 29.96 | $28.84 | 9200 |
| 2022-05-02 | 30.16 | $27.58 | 3100 |
| 2022-04-29 | 30.49 | $27.95 | 2400 |
| 2022-04-28 | 30.79 | $27.80 | 3300 |
| 2022-04-27 | 31.11 | $29.10 | 500 |
| 2022-04-26 | 31.31 | $29.30 | 700 |
| 2022-04-25 | 31.50 | $30.50 | 4300 |
| 2022-04-22 | 31.57 | $31.00 | — |
| 2022-04-21 | 31.58 | $31.00 | 2600 |
| 2022-04-20 | 31.58 | $30.77 | 500 |
| 2022-04-19 | 31.59 | $31.17 | 2900 |
| 2022-04-18 | 31.56 | $31.52 | 3800 |
| 2022-04-14 | 31.47 | $31.31 | 800 |
| 2022-04-13 | 31.39 | $31.12 | 5100 |
| 2022-04-12 | 31.31 | $33.80 | 1500 |
| 2022-04-11 | 30.94 | $33.75 | 7200 |
| 2022-04-08 | 30.55 | $33.71 | 10600 |
| 2022-04-07 | 30.14 | $34.91 | 16800 |
| 2022-04-06 | 29.58 | $32.13 | 6300 |
| 2022-04-05 | 29.28 | $29.90 | 4500 |
| 2022-04-04 | 29.19 | $30.18 | 2000 |
| 2022-04-01 | 29.07 | $29.75 | 5500 |
| 2022-03-31 | 29.00 | $29.30 | 5600 |
| 2022-03-30 | 28.96 | $29.40 | 3000 |
| 2022-03-29 | 28.92 | $29.98 | 2400 |
| 2022-03-28 | 28.81 | $30.38 | 1400 |
| 2022-03-25 | 28.65 | $29.00 | 1400 |
| 2022-03-24 | 28.63 | $29.27 | 2800 |
| 2022-03-23 | 28.57 | $29.00 | 2700 |
| 2022-03-22 | 28.55 | $29.00 | 3700 |
| 2022-03-21 | 28.52 | $28.36 | 6300 |
| 2022-03-18 | 28.55 | $28.83 | 5000 |
| 2022-03-17 | 28.54 | $27.72 | 2300 |
| 2022-03-16 | 28.64 | $26.94 | 3100 |
| 2022-03-15 | 28.80 | $27.15 | 4900 |
| 2022-03-14 | 28.95 | $27.54 | 5200 |
| 2022-03-11 | 29.05 | $28.56 | 2700 |
| 2022-03-10 | 29.03 | $28.90 | 15200 |
| 2022-03-09 | 28.98 | $29.75 | 5200 |
| 2022-03-08 | 28.82 | $29.81 | 20000 |
| 2022-03-07 | 28.64 | $30.50 | 4300 |
| 2022-03-04 | 28.37 | $30.00 | 10500 |
| 2022-03-03 | 28.13 | $29.03 | 5500 |
| 2022-03-02 | 27.96 | $28.45 | 2900 |
| 2022-03-01 | 27.83 | $28.70 | 4700 |
| 2022-02-28 | 27.66 | $28.60 | — |
| 2022-02-25 | 27.49 | $28.60 | 6200 |
| 2022-02-24 | 27.30 | $28.56 | 700 |
| 2022-02-23 | 27.11 | $29.25 | 6300 |
| 2022-02-22 | 26.84 | $29.10 | 6100 |
| 2022-02-18 | 26.56 | $28.50 | 12600 |
| 2022-02-17 | 26.33 | $28.59 | 12100 |
| 2022-02-16 | 26.09 | $27.30 | 9800 |
| 2022-02-15 | 25.95 | $26.96 | 7800 |
| 2022-02-14 | 25.85 | $26.70 | 2600 |
| 2022-02-11 | 25.78 | $25.57 | 500 |
| 2022-02-10 | 25.81 | $25.97 | 1500 |
| 2022-02-09 | 25.82 | $26.20 | 3200 |
| 2022-02-08 | 25.79 | $26.47 | 3500 |
| 2022-02-07 | 25.72 | $25.25 | 3000 |
| 2022-02-04 | 25.77 | $25.60 | 6800 |
| 2022-02-03 | 25.79 | $25.35 | 10900 |
| 2022-02-02 | 25.84 | $24.50 | 7400 |
| 2022-02-01 | 25.99 | $25.38 | 9100 |
| 2022-01-31 | 26.06 | $26.00 | 9000 |
| 2022-01-28 | 26.07 | $26.87 | 3000 |
| 2022-01-27 | 26.00 | $25.30 | 2600 |
| 2022-01-26 | 26.09 | $25.90 | 4600 |
| 2022-01-25 | 26.13 | $25.85 | 3000 |
| 2022-01-24 | 26.19 | $26.05 | 1400 |
| 2022-01-21 | 26.25 | $26.10 | 9200 |
| 2022-01-20 | 26.31 | $26.40 | 2800 |
| 2022-01-19 | 26.32 | $26.07 | 3000 |
| 2022-01-18 | 26.36 | $26.78 | 3700 |
| 2022-01-14 | 26.32 | $26.30 | 2400 |
| 2022-01-13 | 26.31 | $26.45 | 7500 |
| 2022-01-12 | 26.28 | $26.99 | 6800 |
| 2022-01-11 | 26.17 | $24.11 | 2200 |
| 2022-01-10 | 26.34 | $24.50 | 1000 |
| 2022-01-07 | 26.46 | $25.09 | 3400 |
| 2022-01-06 | 26.53 | $26.70 | 2500 |
| 2022-01-05 | 26.42 | $26.30 | 2400 |
| 2022-01-04 | 26.34 | $26.68 | 13700 |
| 2022-01-03 | 26.20 | $27.76 | 2500 |
| 2021-12-31 | 25.95 | $27.00 | 8200 |
| 2021-12-30 | 25.73 | $25.89 | 6800 |
| 2021-12-29 | 25.61 | $27.57 | 500 |
| 2021-12-28 | 25.30 | $28.00 | 4300 |
| 2021-12-27 | 24.93 | $29.99 | 2600 |
| 2021-12-23 | 24.34 | $28.85 | 5100 |
| 2021-12-22 | 23.83 | $26.01 | 3100 |
| 2021-12-21 | 23.59 | $24.50 | 1100 |
| 2021-12-20 | 23.48 | $24.50 | 3600 |
| 2021-12-17 | 23.37 | $23.48 | 900 |
| 2021-12-16 | 23.36 | $23.69 | 8100 |
| 2021-12-15 | 23.32 | $23.48 | 2200 |
| 2021-12-14 | 23.31 | $23.75 | 4900 |
| 2021-12-13 | 23.28 | $23.48 | 2100 |
| 2021-12-10 | 23.28 | $24.00 | 6900 |
| 2021-12-09 | 23.22 | $23.31 | 800 |
| 2021-12-08 | 23.24 | $23.29 | 1800 |
| 2021-12-07 | 23.27 | $23.25 | 2400 |
| 2021-12-06 | 23.30 | $23.73 | 2300 |
| 2021-12-03 | 23.30 | $23.30 | 2300 |
| 2021-12-02 | 23.35 | $21.76 | — |
| 2021-12-01 | 23.54 | $21.76 | 2200 |
| 2021-11-30 | 23.75 | $23.06 | 7800 |
| 2021-11-29 | 23.86 | $22.86 | 900 |
| 2021-11-26 | 23.99 | $23.50 | — |
| 2021-11-24 | 24.09 | $23.50 | 2300 |
| 2021-11-23 | 24.19 | $23.90 | — |
| 2021-11-22 | 24.26 | $23.90 | — |
| 2021-11-19 | 24.34 | $23.90 | 800 |
| 2021-11-18 | 24.41 | $23.43 | 600 |
| 2021-11-17 | 24.53 | $24.00 | — |
| 2021-11-16 | 24.58 | $24.00 | 700 |
| 2021-11-15 | 24.62 | $24.00 | 1000 |
| 2021-11-12 | 24.66 | $24.00 | — |
| 2021-11-11 | 24.69 | $24.00 | 800 |
| 2021-11-10 | 24.71 | $25.06 | 2400 |
| 2021-11-09 | 24.63 | $24.50 | — |
| 2021-11-08 | 24.60 | $24.50 | 3800 |
| 2021-11-05 | 24.57 | $26.02 | 5800 |
| 2021-11-04 | 24.38 | $23.11 | 1200 |
| 2021-11-03 | 24.48 | $24.01 | 400 |
| 2021-11-02 | 24.48 | $23.90 | 2600 |
| 2021-11-01 | 24.49 | $26.49 | — |
| 2021-10-29 | 24.24 | $26.49 | — |
| 2021-10-28 | 23.98 | $26.49 | 3600 |
| 2021-10-27 | 23.70 | $26.57 | 3200 |
| 2021-10-26 | 23.40 | $24.40 | 1000 |
| 2021-10-25 | 23.30 | $24.75 | 1600 |
| 2021-10-22 | 23.16 | $24.00 | 300 |
| 2021-10-21 | 23.09 | $22.35 | — |
| 2021-10-20 | 23.18 | $22.35 | — |
| 2021-10-19 | 23.27 | $22.35 | 100 |
| 2021-10-18 | 23.37 | $22.03 | 1100 |
| 2021-10-15 | 23.51 | $22.51 | 1600 |
| 2021-10-14 | 23.60 | $24.00 | 7100 |
| 2021-10-13 | 23.55 | $23.65 | — |
| 2021-10-12 | 23.54 | $23.65 | 14500 |
| 2021-10-11 | 23.51 | $23.95 | — |
| 2021-10-08 | 23.46 | $23.95 | 300 |
| 2021-10-07 | 23.40 | $24.00 | 500 |
| 2021-10-06 | 23.33 | $23.50 | 1300 |
| 2021-10-05 | 23.31 | $22.75 | 800 |
| 2021-10-04 | 23.37 | $23.56 | 1900 |
| 2021-10-01 | 23.35 | $22.76 | 400 |
| 2021-09-30 | 23.41 | $24.04 | 200 |
| 2021-09-29 | 23.36 | $24.05 | 1000 |
| 2021-09-28 | 23.31 | $23.21 | — |
| 2021-09-27 | 23.35 | $23.21 | 900 |
| 2021-09-24 | 23.39 | $23.10 | — |
| 2021-09-23 | 23.44 | $23.10 | 300 |
| 2021-09-22 | 23.49 | $23.29 | 2300 |
| 2021-09-21 | 23.53 | $23.78 | 1300 |
| 2021-09-20 | 23.51 | $23.15 | 5400 |
| 2021-09-17 | 23.56 | $23.10 | 1100 |
| 2021-09-16 | 23.62 | $24.00 | 600 |
| 2021-09-15 | 23.59 | $23.20 | 400 |
| 2021-09-14 | 23.65 | $22.61 | 1600 |
| 2021-09-13 | 23.78 | $23.31 | 1300 |
| 2021-09-10 | 23.84 | $23.04 | 1500 |
| 2021-09-09 | 23.94 | $22.78 | 2100 |
| 2021-09-08 | 24.07 | $23.60 | 300 |
| 2021-09-07 | 24.12 | $23.70 | 4300 |
| 2021-09-03 | 24.17 | $24.10 | 4100 |
| 2021-09-02 | 24.18 | $24.79 | — |
| 2021-09-01 | 24.11 | $24.79 | 1300 |
| 2021-08-31 | 24.05 | $24.80 | — |
| 2021-08-30 | 23.99 | $24.80 | 1600 |
| 2021-08-27 | 23.92 | $23.40 | — |
| 2021-08-26 | 23.99 | $23.40 | 900 |
| 2021-08-25 | 24.07 | $23.40 | 2700 |
| 2021-08-24 | 24.16 | $23.05 | 4700 |
| 2021-08-23 | 24.28 | $23.21 | 3200 |
| 2021-08-20 | 24.39 | $24.09 | — |
| 2021-08-19 | 24.42 | $24.09 | 3500 |
| 2021-08-18 | 24.43 | $24.84 | 2600 |
| 2021-08-17 | 24.37 | $24.62 | — |
| 2021-08-16 | 24.31 | $24.62 | 4600 |
| 2021-08-13 | 24.25 | $25.15 | 4900 |
| 2021-08-12 | 24.14 | $24.15 | — |
| 2021-08-11 | 24.12 | $24.15 | 600 |
| 2021-08-10 | 24.11 | $23.90 | 1300 |
| 2021-08-09 | 24.11 | $24.07 | 700 |
| 2021-08-06 | 24.09 | $24.01 | 1400 |
| 2021-08-05 | 24.09 | $24.31 | 700 |
| 2021-08-04 | 24.04 | $24.31 | 2400 |
| 2021-08-03 | 24.01 | $25.22 | 1200 |
| 2021-08-02 | 23.89 | $24.71 | 6100 |
| 2021-07-30 | 23.84 | $23.32 | 600 |
| 2021-07-29 | 23.96 | $24.84 | 1700 |
| 2021-07-28 | 23.94 | $25.43 | 5200 |
| 2021-07-27 | 23.88 | $23.91 | 3400 |
| 2021-07-26 | 23.99 | $24.38 | 18400 |
| 2021-07-23 | 24.08 | $22.60 | 3100 |
| 2021-07-22 | 24.36 | $22.00 | 8600 |
| 2021-07-21 | 24.71 | $24.00 | 7200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.84
2026-07-17
Close Price
$29.84
Vol: 60
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.74
Average
29.34
Maximum
35.94
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.84 | $29.84 | 60 |
| 2026-07-16 | 29.85 | $29.84 | — |
| 2026-07-15 | 29.86 | $29.84 | 91 |
| 2026-07-14 | 29.87 | $29.84 | — |
| 2026-07-13 | 29.89 | $29.84 | 10 |
| 2026-07-10 | 29.91 | $29.84 | 16 |
| 2026-07-09 | 29.92 | $29.84 | 3 |
| 2026-07-08 | 29.95 | $29.84 | 128 |
| 2026-07-07 | 29.98 | $29.84 | 99 |
| 2026-07-06 | 30.01 | $29.84 | 4 |
| 2026-07-02 | 30.04 | $29.84 | 33 |
| 2026-07-01 | 30.09 | $29.84 | 800 |
| 2026-06-30 | 30.14 | $30.13 | 58 |
| 2026-06-29 | 30.13 | $30.13 | 0 |
| 2026-06-26 | 30.13 | $30.13 | 7 |
| 2026-06-25 | 30.12 | $30.13 | 120 |
| 2026-06-24 | 30.12 | $30.13 | 27 |
| 2026-06-23 | 30.11 | $30.13 | 4 |
| 2026-06-22 | 30.10 | $30.13 | 293 |
| 2026-06-18 | 30.09 | $30.13 | 2727 |
| 2026-06-17 | 30.07 | $30.13 | 1 |
| 2026-06-16 | 30.06 | $30.13 | 2727 |
| 2026-06-15 | 30.04 | $30.05 | — |
| 2026-06-12 | 30.04 | $30.05 | 172 |
| 2026-06-11 | 30.03 | $30.05 | — |
| 2026-06-10 | 30.03 | $30.05 | — |
| 2026-06-09 | 30.02 | $30.05 | — |
| 2026-06-08 | 30.01 | $30.05 | — |
| 2026-06-05 | 30.00 | $30.05 | — |
| 2026-06-04 | 29.99 | $30.05 | — |
| 2026-06-03 | 29.97 | $30.05 | 15 |
| 2026-06-02 | 29.96 | $30.05 | 69 |
| 2026-06-01 | 29.94 | $30.05 | 137 |
| 2026-05-29 | 29.92 | $30.02 | 1 |
| 2026-05-28 | 29.90 | $30.02 | 0 |
| 2026-05-27 | 29.88 | $30.02 | 69 |
| 2026-05-26 | 29.86 | $30.02 | 28 |
| 2026-05-22 | 29.83 | $30.02 | 3 |
| 2026-05-21 | 29.80 | $30.02 | — |
| 2026-05-20 | 29.77 | $30.02 | — |
| 2026-05-19 | 29.73 | $30.02 | 0 |
| 2026-05-18 | 29.68 | $30.02 | 5 |
| 2026-05-15 | 29.63 | $30.02 | 38 |
| 2026-05-14 | 29.57 | $30.02 | 1 |
| 2026-05-13 | 29.51 | $30.02 | 2 |
| 2026-05-12 | 29.43 | $30.02 | 27 |
| 2026-05-11 | 29.35 | $30.02 | 5 |
| 2026-05-08 | 29.25 | $30.02 | 7 |
| 2026-05-07 | 29.14 | $30.02 | 218 |
| 2026-05-06 | 29.02 | $30.02 | 2800 |
| 2026-05-05 | 28.88 | $28.01 | 1 |
| 2026-05-04 | 29.14 | $28.01 | 2 |
| 2026-05-01 | 29.45 | $28.01 | 343 |
| 2026-04-30 | 29.81 | $28.01 | 38 |
| 2026-04-29 | 30.23 | $28.01 | 205 |
| 2026-04-28 | 30.73 | $30.71 | 244 |
| 2026-04-27 | 30.73 | $30.71 | 3 |
| 2026-04-24 | 30.73 | $30.71 | 244 |
| 2026-04-23 | 30.73 | $31.05 | 14 |
| 2026-04-22 | 30.66 | $31.05 | 84 |
| 2026-04-21 | 30.58 | $31.05 | 130 |
| 2026-04-20 | 30.49 | $31.05 | 1 |
| 2026-04-17 | 30.39 | $31.05 | 314 |
| 2026-04-16 | 30.26 | $30.75 | 9 |
| 2026-04-15 | 30.18 | $30.75 | 931 |
| 2026-04-14 | 30.10 | $29.00 | 5 |
| 2026-04-13 | 30.36 | $29.00 | 144 |
| 2026-04-10 | 30.67 | $29.00 | 277 |
| 2026-04-09 | 31.04 | $29.00 | 800 |
| 2026-04-08 | 31.46 | $34.35 | 600 |
| 2026-04-07 | 30.81 | $30.80 | 102 |
| 2026-04-06 | 30.82 | $30.80 | 16 |
| 2026-04-02 | 30.82 | $30.80 | 16 |
| 2026-04-01 | 30.82 | $30.80 | 99 |
| 2026-03-31 | 30.83 | $30.80 | 27 |
| 2026-03-30 | 30.83 | $30.80 | — |
| 2026-03-27 | 30.84 | $30.80 | 88 |
| 2026-03-26 | 30.85 | $30.80 | 7 |
| 2026-03-25 | 30.86 | $30.80 | — |
| 2026-03-24 | 30.87 | $30.80 | 40 |
| 2026-03-23 | 30.88 | $30.80 | 102 |
| 2026-03-20 | 30.89 | $30.80 | — |
| 2026-03-19 | 30.90 | $30.80 | 37 |
| 2026-03-18 | 30.92 | $30.80 | — |
| 2026-03-17 | 30.94 | $30.80 | 17 |
| 2026-03-16 | 30.96 | $30.80 | 56 |
| 2026-03-13 | 30.98 | $30.80 | — |
| 2026-03-12 | 31.01 | $30.80 | 14 |
| 2026-03-11 | 31.04 | $30.80 | 11 |
| 2026-03-10 | 31.07 | $30.80 | — |
| 2026-03-09 | 31.11 | $30.80 | 1 |
| 2026-03-06 | 31.16 | $30.80 | 12 |
| 2026-03-05 | 31.21 | $30.80 | 17 |
| 2026-03-04 | 31.26 | $30.80 | 184 |
| 2026-03-03 | 31.33 | $30.80 | 1 |
| 2026-03-02 | 31.40 | $30.80 | 58 |
| 2026-02-27 | 31.48 | $30.80 | 415 |
| 2026-02-26 | 31.57 | $30.80 | 669 |
| 2026-02-25 | 31.68 | $30.80 | 1800 |
| 2026-02-24 | 31.80 | $32.48 | 1240 |
| 2026-02-23 | 31.58 | $32.48 | 44 |
| 2026-02-20 | 31.32 | $32.48 | 1240 |
| 2026-02-19 | 31.01 | $31.00 | 1 |
| 2026-02-18 | 30.97 | $31.00 | — |
| 2026-02-17 | 30.92 | $31.00 | 85 |
| 2026-02-13 | 30.85 | $31.00 | 909 |
| 2026-02-12 | 30.78 | $31.00 | 93 |
| 2026-02-11 | 30.69 | $31.00 | 909 |
| 2026-02-10 | 30.58 | $30.75 | 1600 |
| 2026-02-09 | 30.51 | $29.83 | 34 |
| 2026-02-06 | 30.62 | $29.83 | 63 |
| 2026-02-05 | 30.74 | $29.83 | 510 |
| 2026-02-04 | 30.88 | $31.48 | 13 |
| 2026-02-03 | 30.69 | $31.48 | 1700 |
| 2026-02-02 | 30.47 | $31.50 | 202 |
| 2026-01-30 | 30.20 | $31.50 | — |
| 2026-01-29 | 29.89 | $31.50 | 1900 |
| 2026-01-28 | 29.53 | $29.00 | 339 |
| 2026-01-27 | 29.64 | $29.27 | 29 |
| 2026-01-26 | 29.71 | $29.27 | — |
| 2026-01-23 | 29.80 | $29.27 | — |
| 2026-01-22 | 29.89 | $29.27 | 1723 |
| 2026-01-21 | 29.99 | $29.27 | 615 |
| 2026-01-20 | 30.12 | $29.27 | 1723 |
| 2026-01-16 | 30.26 | $30.51 | 232 |
| 2026-01-15 | 30.15 | $30.51 | 2100 |
| 2026-01-14 | 30.03 | $28.98 | 500 |
| 2026-01-13 | 30.22 | $30.48 | 289 |
| 2026-01-12 | 30.11 | $30.48 | 1300 |
| 2026-01-09 | 29.98 | $30.44 | — |
| 2026-01-08 | 29.84 | $30.44 | 661 |
| 2026-01-07 | 29.67 | $30.44 | 226 |
| 2026-01-06 | 29.47 | $30.44 | 700 |
| 2026-01-05 | 29.24 | $29.66 | 960 |
| 2026-01-02 | 29.14 | $29.66 | 269 |
| 2025-12-31 | 29.02 | $29.66 | 1000 |
| 2025-12-30 | 28.88 | $29.33 | — |
| 2025-12-29 | 28.79 | $29.33 | — |
| 2025-12-26 | 28.68 | $29.33 | — |
| 2025-12-24 | 28.56 | $29.33 | 62 |
| 2025-12-23 | 28.42 | $29.33 | 7350 |
| 2025-12-22 | 28.26 | $26.00 | 284 |
| 2025-12-19 | 28.77 | $26.00 | 1000 |
| 2025-12-18 | 29.37 | $28.73 | 1139 |
| 2025-12-17 | 29.49 | $28.73 | 286 |
| 2025-12-16 | 29.63 | $28.73 | 1139 |
| 2025-12-15 | 29.79 | $29.70 | — |
| 2025-12-12 | 29.76 | $29.70 | 35 |
| 2025-12-11 | 29.73 | $29.70 | 1100 |
| 2025-12-10 | 29.70 | $29.48 | — |
| 2025-12-09 | 29.70 | $29.48 | — |
| 2025-12-08 | 29.70 | $29.48 | — |
| 2025-12-05 | 29.70 | $29.48 | — |
| 2025-12-04 | 29.69 | $29.48 | — |
| 2025-12-03 | 29.68 | $29.48 | 177 |
| 2025-12-02 | 29.67 | $29.48 | — |
| 2025-12-01 | 29.65 | $29.48 | 959 |
| 2025-11-28 | 29.62 | $29.48 | 65 |
| 2025-11-26 | 29.59 | $29.48 | 1000 |
| 2025-11-25 | 29.55 | $28.99 | 3000 |
| 2025-11-24 | 29.60 | $28.99 | 300 |
| 2025-11-21 | 29.66 | $28.99 | 3500 |
| 2025-11-20 | 29.72 | $30.03 | 23 |
| 2025-11-19 | 29.57 | $30.03 | 17 |
| 2025-11-18 | 29.40 | $30.03 | 718 |
| 2025-11-17 | 29.19 | $29.89 | 4543 |
| 2025-11-14 | 28.97 | $30.09 | 8908 |
| 2025-11-13 | 28.67 | $28.10 | 680 |
| 2025-11-12 | 28.74 | $28.10 | 225 |
| 2025-11-11 | 28.82 | $29.26 | 176 |
| 2025-11-10 | 28.67 | $29.26 | 1108 |
| 2025-11-07 | 28.48 | $29.58 | 1732 |
| 2025-11-06 | 28.20 | $29.01 | 247 |
| 2025-11-05 | 27.99 | $28.40 | — |
| 2025-11-04 | 27.87 | $28.40 | — |
| 2025-11-03 | 27.74 | $28.40 | 153 |
| 2025-10-31 | 27.58 | $28.40 | 1087 |
| 2025-10-30 | 27.39 | $27.58 | 509 |
| 2025-10-29 | 27.35 | $27.58 | 308 |
| 2025-10-28 | 27.30 | $27.78 | — |
| 2025-10-27 | 27.20 | $27.78 | 178 |
| 2025-10-24 | 27.08 | $27.78 | 700 |
| 2025-10-23 | 26.95 | $26.98 | — |
| 2025-10-22 | 26.96 | $26.98 | 13 |
| 2025-10-21 | 26.98 | $26.98 | 1100 |
| 2025-10-20 | 27.00 | $27.19 | 134 |
| 2025-10-17 | 26.98 | $27.00 | 2 |
| 2025-10-16 | 27.00 | $27.00 | 7 |
| 2025-10-15 | 27.02 | $27.00 | 751 |
| 2025-10-14 | 27.05 | $27.00 | 749 |
| 2025-10-13 | 27.08 | $27.00 | 2700 |
| 2025-10-10 | 27.12 | $27.55 | 2100 |
| 2025-10-09 | 27.06 | $26.80 | 86 |
| 2025-10-08 | 27.14 | $26.80 | 1143 |
| 2025-10-07 | 27.23 | $27.05 | 226 |
| 2025-10-06 | 27.29 | $27.05 | 226 |
| 2025-10-03 | 27.36 | $27.05 | 608 |
| 2025-10-02 | 27.44 | $25.20 | 900 |
| 2025-10-01 | 27.92 | $28.00 | 1020 |
| 2025-09-30 | 27.89 | $28.00 | 210 |
| 2025-09-29 | 27.85 | $28.00 | 1020 |
| 2025-09-26 | 27.81 | $27.92 | 200 |
| 2025-09-25 | 27.78 | $27.86 | 536 |
| 2025-09-24 | 27.76 | $27.86 | 300 |
| 2025-09-23 | 27.73 | $28.19 | 1400 |
| 2025-09-22 | 27.62 | $28.12 | 19 |
| 2025-09-19 | 27.52 | $28.12 | 1100 |
| 2025-09-18 | 27.40 | $27.33 | 500 |
| 2025-09-17 | 27.42 | $28.06 | — |
| 2025-09-16 | 27.30 | $28.06 | 1 |
| 2025-09-15 | 27.16 | $28.06 | — |
| 2025-09-12 | 26.99 | $28.06 | 25 |
| 2025-09-11 | 26.80 | $28.06 | 614 |
| 2025-09-10 | 26.59 | $25.00 | 377 |
| 2025-09-09 | 26.98 | $25.00 | 336 |
| 2025-09-08 | 27.44 | $25.00 | 1000 |
| 2025-09-05 | 27.98 | $27.96 | — |
| 2025-09-04 | 27.98 | $27.96 | — |
| 2025-09-03 | 27.98 | $27.96 | 1 |
| 2025-09-02 | 27.98 | $27.96 | 7 |
| 2025-08-29 | 27.98 | $27.96 | — |
| 2025-08-28 | 27.98 | $27.96 | — |
| 2025-08-27 | 27.98 | $27.96 | — |
| 2025-08-26 | 27.97 | $27.96 | — |
| 2025-08-25 | 27.97 | $27.96 | — |
| 2025-08-22 | 27.97 | $27.96 | — |
| 2025-08-21 | 27.96 | $27.96 | — |
| 2025-08-20 | 27.95 | $27.96 | — |
| 2025-08-19 | 27.95 | $27.96 | — |
| 2025-08-18 | 27.94 | $27.96 | — |
| 2025-08-15 | 27.93 | $27.96 | — |
| 2025-08-14 | 27.91 | $27.96 | 99 |
| 2025-08-13 | 27.90 | $27.96 | 400 |
| 2025-08-12 | 27.88 | $27.79 | — |
| 2025-08-11 | 27.89 | $27.79 | 1709 |
| 2025-08-08 | 27.91 | $27.79 | 224 |
| 2025-08-07 | 27.93 | $27.79 | 500 |
| 2025-08-06 | 27.95 | $27.50 | 647 |
| 2025-08-05 | 28.04 | $27.45 | 111 |
| 2025-08-04 | 28.15 | $27.45 | 109 |
| 2025-08-01 | 28.27 | $27.45 | 1708 |
| 2025-07-31 | 28.42 | $28.70 | 867 |
| 2025-07-30 | 28.32 | $28.70 | 370 |
| 2025-07-29 | 28.20 | $28.70 | 900 |
| 2025-07-28 | 28.07 | $27.96 | 1 |
| 2025-07-25 | 28.07 | $27.96 | 535 |
| 2025-07-24 | 28.06 | $27.96 | 321 |
| 2025-07-23 | 28.06 | $27.79 | — |
| 2025-07-22 | 28.09 | $27.79 | — |
| 2025-07-21 | 28.12 | $27.79 | 1083 |
| 2025-07-18 | 28.15 | $27.79 | 326 |
| 2025-07-17 | 28.19 | $28.08 | 500 |
| 2025-07-16 | 28.17 | $27.65 | 1600 |
| 2025-07-15 | 28.24 | $28.80 | 709 |
| 2025-07-14 | 28.07 | $28.23 | — |
| 2025-07-11 | 27.99 | $28.23 | — |
| 2025-07-10 | 27.90 | $28.23 | — |
| 2025-07-09 | 27.79 | $28.23 | 255 |
| 2025-07-08 | 27.67 | $28.23 | — |
| 2025-07-07 | 27.52 | $28.23 | — |
| 2025-07-03 | 27.35 | $28.23 | — |
| 2025-07-02 | 27.15 | $28.23 | 2814 |
| 2025-07-01 | 26.91 | $28.30 | 2500 |
| 2025-06-30 | 26.62 | $27.00 | 22300 |
| 2025-06-27 | 26.57 | $26.23 | — |
| 2025-06-26 | 26.66 | $26.23 | — |
| 2025-06-25 | 26.78 | $26.23 | — |
| 2025-06-24 | 26.91 | $26.23 | 222 |
| 2025-06-23 | 27.06 | $26.23 | 214 |
| 2025-06-20 | 27.24 | $26.23 | 222 |
| 2025-06-18 | 27.44 | $27.61 | — |
| 2025-06-17 | 27.39 | $27.61 | 99 |
| 2025-06-16 | 27.33 | $27.61 | 2600 |
| 2025-06-13 | 27.26 | $27.14 | — |
| 2025-06-12 | 27.28 | $27.14 | 38 |
| 2025-06-11 | 27.29 | $27.14 | — |
| 2025-06-10 | 27.31 | $27.14 | 298 |
| 2025-06-09 | 27.34 | $27.14 | — |
| 2025-06-06 | 27.36 | $27.14 | 298 |
| 2025-06-05 | 27.39 | $27.47 | 1346 |
| 2025-06-04 | 27.35 | $27.47 | — |
| 2025-06-03 | 27.31 | $27.47 | 1346 |
| 2025-06-02 | 27.26 | $27.40 | 1138 |
| 2025-05-30 | 27.21 | $27.40 | — |
| 2025-05-29 | 27.15 | $27.40 | 200 |
| 2025-05-28 | 27.09 | $27.00 | 1 |
| 2025-05-27 | 27.10 | $27.00 | — |
| 2025-05-23 | 27.10 | $27.00 | — |
| 2025-05-22 | 27.11 | $27.00 | — |
| 2025-05-21 | 27.12 | $27.00 | — |
| 2025-05-20 | 27.14 | $27.00 | — |
| 2025-05-19 | 27.15 | $27.00 | — |
| 2025-05-16 | 27.16 | $27.00 | — |
| 2025-05-15 | 27.18 | $27.00 | — |
| 2025-05-14 | 27.19 | $27.00 | 1200 |
| 2025-05-13 | 27.21 | $26.70 | 3 |
| 2025-05-12 | 27.29 | $26.70 | 8 |
| 2025-05-09 | 27.39 | $26.70 | 66 |
| 2025-05-08 | 27.49 | $26.70 | — |
| 2025-05-07 | 27.62 | $26.70 | 300 |
| 2025-05-06 | 27.76 | $27.56 | — |
| 2025-05-05 | 27.73 | $27.56 | 744 |
| 2025-05-02 | 27.70 | $28.00 | 15 |
| 2025-05-01 | 27.57 | $28.00 | — |
| 2025-04-30 | 27.42 | $28.00 | — |
| 2025-04-29 | 27.23 | $28.00 | — |
| 2025-04-28 | 27.02 | $28.00 | 342 |
| 2025-04-25 | 26.77 | $28.00 | — |
| 2025-04-24 | 26.47 | $28.00 | 342 |
| 2025-04-23 | 26.13 | $26.23 | — |
| 2025-04-22 | 26.11 | $26.23 | 1301 |
| 2025-04-21 | 26.08 | $27.00 | — |
| 2025-04-17 | 25.89 | $27.00 | 1221 |
| 2025-04-16 | 25.66 | $25.00 | 344 |
| 2025-04-15 | 25.82 | $25.00 | 1 |
| 2025-04-14 | 26.01 | $25.00 | 344 |
| 2025-04-11 | 26.22 | $25.75 | 738 |
| 2025-04-10 | 26.32 | $25.85 | 1736 |
| 2025-04-09 | 26.40 | $27.32 | 1100 |
| 2025-04-08 | 26.19 | $25.96 | — |
| 2025-04-07 | 26.24 | $25.96 | 1200 |
| 2025-04-04 | 26.28 | $26.00 | 469 |
| 2025-04-03 | 26.33 | $26.00 | — |
| 2025-04-02 | 26.39 | $26.00 | 500 |
| 2025-04-01 | 26.45 | $26.33 | 700 |
| 2025-03-31 | 26.45 | $26.21 | 610 |
| 2025-03-28 | 26.48 | $26.25 | 900 |
| 2025-03-27 | 26.50 | $26.37 | 1500 |
| 2025-03-26 | 26.50 | $26.58 | 1200 |
| 2025-03-25 | 26.45 | $26.65 | 744 |
| 2025-03-24 | 26.37 | $26.75 | 3000 |
| 2025-03-21 | 26.27 | $26.64 | 1 |
| 2025-03-20 | 26.16 | $26.64 | 1300 |
| 2025-03-19 | 26.04 | $26.82 | 1136 |
| 2025-03-18 | 25.87 | $25.83 | 1200 |
| 2025-03-17 | 25.87 | $26.30 | 18 |
| 2025-03-14 | 25.77 | $26.30 | 5908 |
| 2025-03-13 | 25.66 | $25.98 | — |
| 2025-03-12 | 25.59 | $25.98 | 1500 |
| 2025-03-11 | 25.52 | $25.65 | 1700 |
| 2025-03-10 | 25.51 | $24.00 | 6001 |
| 2025-03-07 | 25.84 | $26.57 | 22729 |
| 2025-03-06 | 25.68 | $25.90 | 7600 |
| 2025-03-05 | 25.64 | $26.40 | 4514 |
| 2025-03-04 | 25.49 | $25.50 | 3429 |
| 2025-03-03 | 25.50 | $25.49 | — |
| 2025-02-28 | 25.52 | $25.49 | 2121 |
| 2025-02-27 | 25.54 | $24.30 | 1731 |
| 2025-02-26 | 25.81 | $26.40 | 400 |
| 2025-02-25 | 25.69 | $26.32 | 405 |
| 2025-02-24 | 25.57 | $26.29 | 508 |
| 2025-02-21 | 25.43 | $25.84 | 2000 |
| 2025-02-20 | 25.37 | $25.93 | 300 |
| 2025-02-19 | 25.28 | $26.10 | 1200 |
| 2025-02-18 | 25.14 | $26.14 | 834 |
| 2025-02-14 | 24.98 | $25.73 | 600 |
| 2025-02-13 | 24.87 | $24.51 | 273 |
| 2025-02-12 | 25.01 | $24.51 | 429 |
| 2025-02-11 | 25.18 | $24.51 | 1410 |
| 2025-02-10 | 25.37 | $24.51 | 1410 |
| 2025-02-07 | 25.60 | $26.30 | 715 |
| 2025-02-06 | 25.48 | $26.33 | 1117 |
| 2025-02-05 | 25.35 | $26.39 | 600 |
| 2025-02-04 | 25.18 | $25.96 | 2137 |
| 2025-02-03 | 25.08 | $22.15 | 1131 |
| 2025-01-31 | 25.78 | $25.38 | — |
| 2025-01-30 | 25.90 | $25.38 | 3700 |
| 2025-01-29 | 26.05 | $25.80 | 648 |
| 2025-01-28 | 26.13 | $25.00 | 1400 |
| 2025-01-27 | 26.39 | $26.43 | — |
| 2025-01-24 | 26.40 | $26.43 | 2600 |
| 2025-01-23 | 26.41 | $26.73 | 700 |
| 2025-01-22 | 26.36 | $25.83 | 912 |
| 2025-01-21 | 26.49 | $26.00 | 3239 |
| 2025-01-17 | 26.61 | $26.26 | 200 |
| 2025-01-16 | 26.69 | $26.79 | 230 |
| 2025-01-15 | 26.67 | $26.06 | 802 |
| 2025-01-14 | 26.81 | $26.71 | 3200 |
| 2025-01-13 | 26.83 | $27.00 | 2200 |
| 2025-01-10 | 26.79 | $27.11 | 1016 |
| 2025-01-08 | 26.72 | $27.02 | 2200 |
| 2025-01-07 | 26.66 | $26.40 | 1200 |
| 2025-01-06 | 26.73 | $26.59 | 2546 |
| 2025-01-03 | 26.76 | $26.68 | 1511 |
| 2025-01-02 | 26.78 | $26.79 | 1900 |
| 2024-12-31 | 26.77 | $27.15 | — |
| 2024-12-30 | 26.70 | $27.15 | — |
| 2024-12-27 | 26.61 | $27.15 | 700 |
| 2024-12-26 | 26.50 | $26.43 | 1601 |
| 2024-12-24 | 26.53 | $26.20 | — |
| 2024-12-23 | 26.62 | $26.20 | 900 |
| 2024-12-20 | 26.72 | $26.52 | 1842 |
| 2024-12-19 | 26.77 | $26.48 | 300 |
| 2024-12-18 | 26.83 | $26.89 | — |
| 2024-12-17 | 26.82 | $26.89 | — |
| 2024-12-16 | 26.81 | $26.89 | 1000 |
| 2024-12-13 | 26.80 | $26.29 | 1900 |
| 2024-12-12 | 26.91 | $27.56 | 1700 |
| 2024-12-11 | 26.77 | $27.56 | — |
| 2024-12-10 | 26.61 | $27.56 | 400 |
| 2024-12-09 | 26.43 | $26.22 | — |
| 2024-12-06 | 26.49 | $26.22 | 500 |
| 2024-12-05 | 26.57 | $26.91 | — |
| 2024-12-04 | 26.52 | $26.91 | 1000 |
| 2024-12-03 | 26.47 | $26.89 | — |
| 2024-12-02 | 26.40 | $26.89 | 3112 |
| 2024-11-29 | 26.33 | $26.89 | 200 |
| 2024-11-27 | 26.25 | $25.77 | — |
| 2024-11-26 | 26.40 | $25.77 | — |
| 2024-11-25 | 26.57 | $25.77 | — |
| 2024-11-22 | 26.77 | $25.77 | 1121 |
| 2024-11-21 | 27.01 | $27.20 | 800 |
| 2024-11-20 | 26.98 | $27.45 | — |
| 2024-11-19 | 26.89 | $27.45 | 900 |
| 2024-11-18 | 26.79 | $27.00 | — |
| 2024-11-15 | 26.77 | $27.00 | 500 |
| 2024-11-14 | 26.75 | $27.00 | 1100 |
| 2024-11-13 | 26.73 | $26.88 | 1322 |
| 2024-11-12 | 26.73 | $26.50 | — |
| 2024-11-11 | 26.81 | $26.50 | 2100 |
| 2024-11-08 | 26.91 | $27.85 | — |
| 2024-11-07 | 26.74 | $27.85 | 1100 |
| 2024-11-06 | 26.55 | $26.82 | 1200 |
| 2024-11-05 | 26.54 | $26.79 | 2916 |
| 2024-11-04 | 26.54 | $26.25 | 2342 |
| 2024-11-01 | 26.66 | $26.00 | — |
| 2024-10-31 | 26.85 | $26.00 | — |
| 2024-10-30 | 27.08 | $26.00 | 1334 |
| 2024-10-29 | 27.34 | $25.49 | 3332 |
| 2024-10-28 | 27.76 | $27.71 | 500 |
| 2024-10-25 | 27.77 | $29.45 | 1032 |
| 2024-10-24 | 27.42 | $27.23 | 425 |
| 2024-10-23 | 27.48 | $27.96 | 204 |
| 2024-10-22 | 27.40 | $27.10 | — |
| 2024-10-21 | 27.49 | $27.10 | 1200 |
| 2024-10-18 | 27.60 | $27.27 | — |
| 2024-10-17 | 27.68 | $27.27 | 400 |
| 2024-10-16 | 27.79 | $27.58 | 1000 |
| 2024-10-15 | 27.84 | $28.84 | 236 |
| 2024-10-14 | 27.64 | $27.67 | — |
| 2024-10-11 | 27.65 | $27.67 | — |
| 2024-10-10 | 27.66 | $27.67 | — |
| 2024-10-09 | 27.68 | $27.67 | — |
| 2024-10-08 | 27.70 | $27.67 | — |
| 2024-10-07 | 27.72 | $27.67 | — |
| 2024-10-04 | 27.75 | $27.67 | — |
| 2024-10-03 | 27.79 | $27.67 | 300 |
| 2024-10-02 | 27.83 | $27.67 | 300 |
| 2024-10-01 | 27.88 | $27.67 | 100 |
| 2024-09-30 | 27.94 | $27.67 | 600 |
| 2024-09-27 | 28.01 | $27.60 | 400 |
| 2024-09-26 | 28.11 | $28.40 | 300 |
| 2024-09-25 | 28.05 | $28.40 | 1448 |
| 2024-09-24 | 27.98 | $28.55 | — |
| 2024-09-23 | 27.87 | $28.55 | — |
| 2024-09-20 | 27.75 | $28.55 | 300 |
| 2024-09-19 | 27.61 | $28.63 | 600 |
| 2024-09-18 | 27.42 | $27.71 | 300 |
| 2024-09-17 | 27.41 | $27.71 | 300 |
| 2024-09-16 | 27.39 | $27.71 | — |
| 2024-09-13 | 27.38 | $27.71 | — |
| 2024-09-12 | 27.36 | $27.71 | 100 |
| 2024-09-11 | 27.35 | $27.71 | 944 |
| 2024-09-10 | 27.34 | $27.36 | 333 |
| 2024-09-09 | 27.40 | $27.66 | 100 |
| 2024-09-06 | 27.41 | $27.66 | 820 |
| 2024-09-05 | 27.43 | $27.33 | 400 |
| 2024-09-04 | 27.53 | $27.69 | 223 |
| 2024-09-03 | 27.56 | $27.49 | 826 |
| 2024-08-30 | 27.65 | $27.25 | — |
| 2024-08-29 | 27.81 | $27.25 | 500 |
| 2024-08-28 | 27.99 | $27.25 | 923 |
| 2024-08-27 | 28.21 | $27.80 | 800 |
| 2024-08-26 | 28.35 | $28.10 | 400 |
| 2024-08-23 | 28.46 | $28.10 | 600 |
| 2024-08-22 | 28.58 | $28.90 | — |
| 2024-08-21 | 28.55 | $28.90 | 400 |
| 2024-08-20 | 28.53 | $28.90 | 400 |
| 2024-08-19 | 28.50 | $28.80 | 800 |
| 2024-08-16 | 28.49 | $29.62 | 200 |
| 2024-08-15 | 28.31 | $28.90 | — |
| 2024-08-14 | 28.25 | $28.90 | 1231 |
| 2024-08-13 | 28.19 | $28.80 | 1319 |
| 2024-08-12 | 28.15 | $28.56 | 1247 |
| 2024-08-09 | 28.15 | $29.25 | 800 |
| 2024-08-08 | 28.01 | $28.60 | 600 |
| 2024-08-07 | 28.00 | $28.60 | 1625 |
| 2024-08-06 | 27.98 | $28.46 | 900 |
| 2024-08-05 | 28.00 | $28.00 | 540 |
| 2024-08-02 | 28.13 | $27.56 | 1300 |
| 2024-08-01 | 28.37 | $26.80 | 4400 |
| 2024-07-31 | 28.82 | $29.16 | 1600 |
| 2024-07-30 | 28.86 | $28.55 | 4018 |
| 2024-07-29 | 29.03 | $28.71 | 7300 |
| 2024-07-26 | 29.19 | $28.20 | 300 |
| 2024-07-25 | 29.50 | $28.20 | 2007 |
| 2024-07-24 | 29.87 | $29.21 | 600 |
| 2024-07-23 | 30.08 | $29.21 | 2007 |
| 2024-07-22 | 30.32 | $30.10 | 1007 |
| 2024-07-15 | 30.43 | $30.10 | 1209 |
| 2024-07-05 | 30.55 | $30.00 | 410 |
| 2024-07-03 | 30.72 | $30.47 | 251 |
| 2024-07-01 | 30.81 | $30.00 | 476 |
| 2024-06-27 | 31.03 | $30.40 | 855 |
| 2024-06-26 | 31.19 | $29.85 | 382 |
| 2024-06-25 | 31.50 | $30.90 | 137 |
| 2024-06-24 | 31.64 | $31.00 | 618 |
| 2024-06-18 | 31.77 | $31.49 | 991 |
| 2024-06-13 | 31.83 | $30.00 | 969 |
| 2024-06-11 | 32.21 | $31.00 | 744 |
| 2024-06-10 | 32.44 | $31.75 | 341 |
| 2024-05-31 | 32.54 | $31.53 | 598 |
| 2024-05-29 | 32.71 | $32.75 | 660 |
| 2024-05-28 | 32.64 | $32.75 | 200 |
| 2024-05-24 | 32.56 | $32.75 | — |
| 2024-05-23 | 32.47 | $32.75 | 3040 |
| 2024-05-22 | 32.35 | $32.75 | 3940 |
| 2024-05-21 | 32.21 | $32.52 | 1520 |
| 2024-05-16 | 32.10 | $32.40 | 3023 |
| 2024-04-18 | 32.00 | $31.00 | 403 |
| 2024-04-11 | 32.17 | $33.00 | 227 |
| 2024-04-02 | 31.94 | $32.50 | 240 |
| 2024-03-26 | 31.78 | $32.25 | 291 |
| 2024-03-25 | 31.64 | $32.25 | 1377 |
| 2024-03-18 | 31.48 | $32.81 | 477 |
| 2024-03-14 | 31.18 | $31.92 | 332 |
| 2024-03-07 | 31.01 | $31.80 | 276 |
| 2024-03-01 | 30.84 | $30.73 | 2937 |
| 2024-02-29 | 30.87 | $30.51 | 654 |
| 2024-02-26 | 30.96 | $30.36 | 1226 |
| 2024-02-23 | 31.08 | $31.02 | — |
| 2024-02-22 | 31.09 | $31.02 | 1146 |
| 2024-02-21 | 31.10 | $31.40 | 483 |
| 2024-02-20 | 31.03 | $31.41 | — |
| 2024-02-16 | 30.95 | $31.41 | — |
| 2024-02-15 | 30.86 | $31.41 | 326 |
| 2024-02-14 | 30.75 | $30.43 | — |
| 2024-02-13 | 30.83 | $30.43 | 321 |
| 2024-02-12 | 30.92 | $31.09 | — |
| 2024-02-09 | 30.89 | $31.09 | — |
| 2024-02-08 | 30.85 | $31.09 | — |
| 2024-02-07 | 30.81 | $31.09 | — |
| 2024-02-06 | 30.77 | $31.09 | 300 |
| 2024-02-05 | 30.71 | $31.09 | — |
| 2024-02-02 | 30.65 | $31.09 | 420 |
| 2024-02-01 | 30.58 | $30.78 | 500 |
| 2024-01-31 | 30.56 | $30.78 | 4099 |
| 2024-01-30 | 30.55 | $30.50 | — |
| 2024-01-29 | 30.59 | $30.50 | — |
| 2024-01-26 | 30.64 | $30.50 | 500 |
| 2024-01-25 | 30.70 | $30.50 | 927 |
| 2024-01-24 | 30.77 | $30.50 | 1107 |
| 2024-01-23 | 30.85 | $30.25 | — |
| 2024-01-22 | 31.01 | $30.25 | — |
| 2024-01-19 | 31.18 | $30.25 | 254 |
| 2024-01-18 | 31.38 | $31.40 | 300 |
| 2024-01-17 | 31.38 | $31.40 | — |
| 2024-01-16 | 31.37 | $31.40 | — |
| 2024-01-12 | 31.37 | $31.40 | — |
| 2024-01-11 | 31.36 | $31.40 | — |
| 2024-01-10 | 31.35 | $31.40 | — |
| 2024-01-09 | 31.34 | $31.40 | — |
| 2024-01-08 | 31.32 | $31.40 | 2451 |
| 2024-01-05 | 31.31 | $31.15 | — |
| 2024-01-04 | 31.34 | $31.15 | — |
| 2024-01-03 | 31.38 | $31.15 | — |
| 2024-01-02 | 31.43 | $31.15 | 226 |
| 2023-12-29 | 31.48 | $31.17 | 2919 |
| 2023-12-28 | 31.54 | $31.33 | 414 |
| 2023-12-27 | 31.57 | $32.36 | 5772 |
| 2023-12-26 | 31.40 | $31.80 | — |
| 2023-12-22 | 31.31 | $31.80 | — |
| 2023-12-21 | 31.20 | $31.80 | — |
| 2023-12-20 | 31.08 | $31.80 | — |
| 2023-12-19 | 30.94 | $31.80 | — |
| 2023-12-18 | 30.78 | $31.80 | — |
| 2023-12-15 | 30.59 | $31.80 | — |
| 2023-12-14 | 30.38 | $31.80 | 1771 |
| 2023-12-13 | 30.13 | $30.18 | — |
| 2023-12-12 | 30.19 | $30.18 | — |
| 2023-12-11 | 30.26 | $30.18 | 207 |
| 2023-12-08 | 30.35 | $29.75 | 200 |
| 2023-12-07 | 30.55 | $29.75 | — |
| 2023-12-06 | 30.78 | $29.75 | 288 |
| 2023-12-05 | 31.05 | $31.00 | 1860 |
| 2023-12-04 | 31.10 | $31.75 | — |
| 2023-12-01 | 31.00 | $31.75 | 2877 |
| 2023-11-30 | 30.89 | $29.94 | 300 |
| 2023-11-29 | 31.15 | $29.94 | 999 |
| 2023-11-28 | 31.45 | $30.16 | 2818 |
| 2023-11-27 | 31.76 | $30.76 | — |
| 2023-11-24 | 31.99 | $30.76 | 461 |
| 2023-11-22 | 32.26 | $30.30 | 2435 |
| 2023-11-21 | 32.66 | $32.18 | 3597 |
| 2023-11-20 | 32.74 | $31.00 | 6331 |
| 2023-11-17 | 33.07 | $34.29 | — |
| 2023-11-16 | 32.76 | $34.29 | 362 |
| 2023-11-15 | 32.40 | $33.44 | 300 |
| 2023-11-14 | 32.16 | $33.44 | 447 |
| 2023-11-13 | 31.88 | $32.40 | — |
| 2023-11-10 | 31.77 | $32.40 | — |
| 2023-11-09 | 31.65 | $32.40 | — |
| 2023-11-08 | 31.51 | $32.40 | 201 |
| 2023-11-07 | 31.35 | $33.99 | — |
| 2023-11-06 | 30.83 | $33.99 | 1097 |
| 2023-11-03 | 30.23 | $33.43 | 3692 |
| 2023-11-02 | 29.65 | $28.40 | — |
| 2023-11-01 | 30.05 | $28.40 | 828 |
| 2023-10-31 | 30.52 | $30.76 | — |
| 2023-10-30 | 30.57 | $30.76 | — |
| 2023-10-27 | 30.64 | $30.76 | 188 |
| 2023-10-26 | 30.72 | $31.00 | — |
| 2023-10-25 | 30.77 | $31.00 | — |
| 2023-10-24 | 30.83 | $31.00 | — |
| 2023-10-23 | 30.91 | $31.00 | — |
| 2023-10-20 | 31.01 | $31.00 | 2706 |
| 2023-10-19 | 31.12 | $31.00 | 1560 |
| 2023-10-18 | 31.27 | $30.75 | 2036 |
| 2023-10-17 | 31.49 | $31.10 | — |
| 2023-10-16 | 31.68 | $31.10 | — |
| 2023-10-13 | 31.91 | $31.10 | — |
| 2023-10-12 | 32.18 | $31.10 | 1677 |
| 2023-10-11 | 32.50 | $33.50 | 982 |
| 2023-10-10 | 32.37 | $32.30 | — |
| 2023-10-09 | 32.47 | $32.30 | — |
| 2023-10-06 | 32.60 | $32.30 | — |
| 2023-10-05 | 32.74 | $32.30 | 794 |
| 2023-10-04 | 32.92 | $32.25 | — |
| 2023-10-03 | 33.14 | $32.25 | 500 |
| 2023-10-02 | 33.40 | $32.25 | — |
| 2023-09-29 | 33.70 | $32.25 | 539 |
| 2023-09-28 | 34.06 | $34.50 | — |
| 2023-09-27 | 34.00 | $34.50 | 300 |
| 2023-09-26 | 33.93 | $34.50 | 1098 |
| 2023-09-25 | 33.85 | $34.00 | 2888 |
| 2023-09-22 | 33.87 | $33.66 | — |
| 2023-09-21 | 33.96 | $33.66 | — |
| 2023-09-20 | 34.07 | $33.66 | 300 |
| 2023-09-19 | 34.21 | $33.66 | — |
| 2023-09-18 | 34.36 | $33.66 | 511 |
| 2023-09-15 | 34.54 | $32.78 | — |
| 2023-09-14 | 34.94 | $32.78 | — |
| 2023-09-13 | 35.41 | $32.78 | 477 |
| 2023-09-12 | 35.94 | $35.76 | — |
| 2023-09-11 | 35.93 | $35.76 | — |
| 2023-09-08 | 35.92 | $35.76 | 400 |
| 2023-09-07 | 35.91 | $35.76 | — |
| 2023-09-06 | 35.89 | $35.76 | 300 |
| 2023-09-05 | 35.86 | $35.76 | — |
| 2023-09-01 | 35.83 | $35.76 | — |
| 2023-08-31 | 35.79 | $35.76 | — |
| 2023-08-30 | 35.74 | $35.76 | — |
| 2023-08-29 | 35.67 | $35.76 | — |
| 2023-08-28 | 35.60 | $35.76 | — |
| 2023-08-25 | 35.51 | $35.76 | 250 |
| 2023-08-24 | 35.40 | $35.12 | — |
| 2023-08-23 | 35.41 | $35.12 | — |
| 2023-08-22 | 35.42 | $35.12 | 463 |
| 2023-08-21 | 35.42 | $34.52 | 2691 |
| 2023-08-18 | 35.55 | $35.50 | — |
| 2023-08-17 | 35.49 | $35.50 | — |
| 2023-08-16 | 35.42 | $35.50 | 227 |
| 2023-08-15 | 35.33 | $37.00 | — |
| 2023-08-14 | 34.91 | $37.00 | — |
| 2023-08-11 | 34.42 | $37.00 | 400 |
| 2023-08-10 | 33.85 | $37.00 | 1084 |
| 2023-08-09 | 33.19 | $37.00 | 482 |
| 2023-08-08 | 32.42 | $31.52 | — |
| 2023-08-07 | 32.68 | $31.52 | 100 |
| 2023-08-04 | 33.00 | $31.52 | — |
| 2023-08-03 | 33.36 | $31.52 | — |
| 2023-08-02 | 33.79 | $31.52 | — |
| 2023-08-01 | 34.28 | $31.52 | 1599 |
| 2023-07-31 | 34.86 | $34.08 | — |
| 2023-07-28 | 34.98 | $34.08 | — |
| 2023-07-27 | 35.12 | $34.08 | 193 |
| 2023-07-26 | 35.29 | $34.95 | 300 |
| 2023-07-25 | 35.29 | $34.95 | 874 |
| 2023-07-24 | 35.29 | $35.00 | — |
| 2023-07-21 | 35.27 | $35.00 | — |
| 2023-07-20 | 35.25 | $35.00 | 807 |
| 2023-07-19 | 35.22 | $34.97 | — |
| 2023-07-18 | 35.19 | $34.97 | — |
| 2023-07-17 | 35.14 | $34.97 | — |
| 2023-07-14 | 35.09 | $34.97 | — |
| 2023-07-13 | 35.02 | $34.97 | 631 |
| 2023-07-12 | 34.94 | $34.97 | 877 |
| 2023-07-11 | 34.84 | $35.00 | — |
| 2023-07-10 | 34.72 | $35.00 | 2832 |
| 2023-07-07 | 34.56 | $35.00 | 509 |
| 2023-07-06 | 34.38 | $35.00 | — |
| 2023-07-05 | 34.17 | $35.00 | — |
| 2023-07-03 | 33.92 | $35.00 | — |
| 2023-06-30 | 33.62 | $35.00 | — |
| 2023-06-29 | 33.28 | $35.00 | 1527 |
| 2023-06-28 | 32.87 | $34.10 | 6000 |
| 2023-06-27 | 32.59 | $33.14 | 10200 |
| 2023-06-26 | 32.47 | $33.16 | 2300 |
| 2023-06-23 | 32.32 | $33.00 | 800 |
| 2023-06-22 | 32.18 | $32.66 | 700 |
| 2023-06-21 | 32.10 | $33.65 | 300 |
| 2023-06-20 | 31.79 | $32.66 | 1000 |
| 2023-06-16 | 31.64 | $31.05 | — |
| 2023-06-15 | 31.81 | $31.05 | — |
| 2023-06-14 | 32.01 | $31.05 | 1500 |
| 2023-06-13 | 32.24 | $33.23 | 3900 |
| 2023-06-12 | 32.05 | $31.00 | 3000 |
| 2023-06-09 | 32.31 | $30.20 | 1900 |
| 2023-06-08 | 32.77 | $33.12 | — |
| 2023-06-07 | 32.69 | $33.12 | 1400 |
| 2023-06-06 | 32.60 | $34.95 | 500 |
| 2023-06-05 | 32.11 | $33.16 | 1400 |
| 2023-06-02 | 31.92 | $33.21 | — |
| 2023-06-01 | 31.69 | $33.21 | 1000 |
| 2023-05-31 | 31.43 | $32.00 | 1000 |
| 2023-05-30 | 31.38 | $32.00 | 2100 |
| 2023-05-26 | 31.33 | $32.50 | — |
| 2023-05-25 | 31.17 | $32.50 | 300 |
| 2023-05-24 | 30.99 | $32.00 | 1200 |
| 2023-05-23 | 30.89 | $31.60 | 600 |
| 2023-05-22 | 30.87 | $29.10 | 400 |
| 2023-05-19 | 31.38 | $31.76 | 1300 |
| 2023-05-18 | 31.41 | $31.29 | — |
| 2023-05-17 | 31.55 | $31.29 | — |
| 2023-05-16 | 31.72 | $31.29 | 2900 |
| 2023-05-15 | 31.93 | $31.52 | 200 |
| 2023-05-12 | 32.12 | $31.76 | — |
| 2023-05-11 | 32.30 | $31.76 | — |
| 2023-05-10 | 32.52 | $31.76 | 700 |
| 2023-05-09 | 32.77 | $33.00 | 400 |
| 2023-05-08 | 32.81 | $32.00 | 600 |
| 2023-05-05 | 33.07 | $32.19 | — |
| 2023-05-04 | 33.33 | $32.19 | — |
| 2023-05-03 | 33.64 | $32.19 | 1400 |
| 2023-05-02 | 34.00 | $35.01 | 8700 |
| 2023-05-01 | 33.83 | $32.35 | 1600 |
| 2023-04-28 | 34.19 | $32.39 | — |
| 2023-04-27 | 34.61 | $32.39 | 100 |
| 2023-04-26 | 35.09 | $34.73 | — |
| 2023-04-25 | 35.16 | $34.73 | — |
| 2023-04-24 | 35.24 | $34.73 | — |
| 2023-04-21 | 35.33 | $34.73 | — |
| 2023-04-20 | 35.43 | $34.73 | — |
| 2023-04-19 | 35.55 | $34.73 | 1700 |
| 2023-04-18 | 35.68 | $36.27 | 900 |
| 2023-04-17 | 35.51 | $36.24 | — |
| 2023-04-14 | 35.32 | $36.24 | — |
| 2023-04-13 | 35.09 | $36.24 | 1100 |
| 2023-04-12 | 34.83 | $35.22 | — |
| 2023-04-11 | 34.74 | $35.22 | 1200 |
| 2023-04-10 | 34.63 | $36.51 | 500 |
| 2023-04-06 | 34.23 | $33.51 | — |
| 2023-04-05 | 34.41 | $33.51 | — |
| 2023-04-04 | 34.61 | $33.51 | 8300 |
| 2023-04-03 | 34.84 | $34.81 | — |
| 2023-03-31 | 34.84 | $34.81 | — |
| 2023-03-30 | 34.84 | $34.81 | — |
| 2023-03-29 | 34.83 | $34.81 | 600 |
| 2023-03-28 | 34.83 | $34.81 | — |
| 2023-03-27 | 34.82 | $34.81 | — |
| 2023-03-24 | 34.82 | $34.81 | — |
| 2023-03-23 | 34.81 | $34.81 | — |
| 2023-03-22 | 34.80 | $34.81 | — |
| 2023-03-21 | 34.78 | $34.81 | 500 |
| 2023-03-20 | 34.77 | $34.24 | — |
| 2023-03-17 | 34.87 | $34.24 | — |
| 2023-03-16 | 34.98 | $34.24 | — |
| 2023-03-15 | 35.12 | $34.24 | — |
| 2023-03-14 | 35.27 | $34.24 | — |
| 2023-03-13 | 35.45 | $34.24 | 300 |
| 2023-03-10 | 35.65 | $35.73 | 300 |
| 2023-03-09 | 35.57 | $35.73 | — |
| 2023-03-08 | 35.47 | $35.73 | 800 |
| 2023-03-07 | 35.35 | $35.72 | — |
| 2023-03-06 | 35.21 | $35.72 | 300 |
| 2023-03-03 | 35.05 | $34.06 | 1000 |
| 2023-03-02 | 35.20 | $34.05 | — |
| 2023-03-01 | 35.39 | $34.05 | 300 |
| 2023-02-28 | 35.59 | $35.95 | 1700 |
| 2023-02-27 | 35.43 | $34.53 | — |
| 2023-02-24 | 35.54 | $34.53 | — |
| 2023-02-23 | 35.65 | $34.53 | 1400 |
| 2023-02-22 | 35.78 | $36.00 | — |
| 2023-02-21 | 35.62 | $36.00 | — |
| 2023-02-17 | 35.42 | $36.00 | — |
| 2023-02-16 | 35.19 | $36.00 | — |
| 2023-02-15 | 34.91 | $36.00 | — |
| 2023-02-14 | 34.59 | $36.00 | 600 |
| 2023-02-13 | 34.21 | $36.20 | 10000 |
| 2023-02-10 | 33.72 | $36.10 | 2400 |
| 2023-02-09 | 33.17 | $33.10 | — |
| 2023-02-08 | 33.17 | $33.10 | — |
| 2023-02-07 | 33.16 | $33.10 | 300 |
| 2023-02-06 | 33.15 | $33.10 | — |
| 2023-02-03 | 33.14 | $33.10 | — |
| 2023-02-02 | 33.12 | $33.10 | 1800 |
| 2023-02-01 | 33.11 | $33.35 | 600 |
| 2023-01-31 | 33.03 | $34.58 | 700 |
| 2023-01-30 | 32.68 | $31.75 | — |
| 2023-01-27 | 32.88 | $31.75 | — |
| 2023-01-26 | 33.10 | $31.75 | 1700 |
| 2023-01-25 | 33.36 | $32.63 | — |
| 2023-01-24 | 33.47 | $32.63 | — |
| 2023-01-23 | 33.60 | $32.63 | 1500 |
| 2023-01-20 | 33.74 | $35.33 | 1000 |
| 2023-01-19 | 33.34 | $32.42 | — |
| 2023-01-18 | 33.48 | $32.42 | — |
| 2023-01-17 | 33.64 | $32.42 | 700 |
| 2023-01-13 | 33.82 | $32.70 | 5300 |
| 2023-01-12 | 33.97 | $32.33 | — |
| 2023-01-11 | 34.22 | $32.33 | — |
| 2023-01-10 | 34.50 | $32.33 | 700 |
| 2023-01-09 | 34.81 | $34.19 | 400 |
| 2023-01-06 | 34.78 | $36.96 | 400 |
| 2023-01-05 | 34.15 | $36.96 | — |
| 2023-01-04 | 33.42 | $36.96 | 300 |
| 2023-01-03 | 32.56 | $35.00 | 1000 |
| 2022-12-30 | 31.97 | $33.80 | — |
| 2022-12-29 | 31.53 | $33.80 | 1600 |
| 2022-12-28 | 31.03 | $30.74 | — |
| 2022-12-27 | 31.09 | $30.74 | — |
| 2022-12-23 | 31.15 | $30.74 | — |
| 2022-12-22 | 31.23 | $30.74 | — |
| 2022-12-21 | 31.32 | $30.74 | 600 |
| 2022-12-20 | 31.42 | $31.16 | 400 |
| 2022-12-19 | 31.45 | $30.34 | 700 |
| 2022-12-16 | 31.65 | $31.48 | 400 |
| 2022-12-15 | 31.65 | $32.51 | 400 |
| 2022-12-14 | 31.42 | $32.30 | 16700 |
| 2022-12-13 | 31.20 | $31.01 | — |
| 2022-12-12 | 31.22 | $31.01 | — |
| 2022-12-09 | 31.24 | $31.01 | — |
| 2022-12-08 | 31.25 | $31.01 | — |
| 2022-12-07 | 31.27 | $31.01 | — |
| 2022-12-06 | 31.30 | $31.01 | — |
| 2022-12-05 | 31.32 | $31.01 | 500 |
| 2022-12-02 | 31.34 | $31.26 | — |
| 2022-12-01 | 31.32 | $31.26 | — |
| 2022-11-30 | 31.29 | $31.26 | — |
| 2022-11-29 | 31.25 | $31.26 | — |
| 2022-11-28 | 31.20 | $31.26 | 800 |
| 2022-11-25 | 31.14 | $31.39 | 400 |
| 2022-11-23 | 31.04 | $30.65 | 300 |
| 2022-11-22 | 31.08 | $31.30 | 1000 |
| 2022-11-21 | 30.99 | $31.61 | — |
| 2022-11-18 | 30.82 | $31.61 | 1400 |
| 2022-11-17 | 30.62 | $32.02 | 1500 |
| 2022-11-16 | 30.29 | $31.62 | 1600 |
| 2022-11-15 | 30.00 | $30.13 | — |
| 2022-11-14 | 29.97 | $30.13 | 800 |
| 2022-11-11 | 29.94 | $30.00 | 1000 |
| 2022-11-10 | 29.94 | $30.37 | 800 |
| 2022-11-09 | 29.85 | $29.78 | — |
| 2022-11-08 | 29.88 | $29.78 | 600 |
| 2022-11-07 | 29.91 | $30.96 | 900 |
| 2022-11-04 | 29.70 | $30.51 | 4200 |
| 2022-11-03 | 29.55 | $27.51 | 2600 |
| 2022-11-02 | 30.01 | $28.00 | 600 |
| 2022-11-01 | 30.44 | $29.21 | 400 |
| 2022-10-31 | 30.68 | $29.43 | 900 |
| 2022-10-28 | 30.91 | $30.11 | 400 |
| 2022-10-27 | 31.04 | $30.11 | 900 |
| 2022-10-26 | 31.19 | $31.40 | — |
| 2022-10-25 | 31.08 | $31.40 | — |
| 2022-10-24 | 30.95 | $31.40 | 500 |
| 2022-10-21 | 30.80 | $31.22 | — |
| 2022-10-20 | 30.66 | $31.22 | 400 |
| 2022-10-19 | 30.50 | $31.72 | 900 |
| 2022-10-18 | 30.20 | $30.10 | 1500 |
| 2022-10-17 | 30.19 | $31.53 | 3700 |
| 2022-10-14 | 29.88 | $30.15 | 1200 |
| 2022-10-13 | 29.81 | $30.39 | 3700 |
| 2022-10-12 | 29.68 | $30.80 | 7800 |
| 2022-10-11 | 29.44 | $29.60 | 200 |
| 2022-10-10 | 29.42 | $29.26 | 800 |
| 2022-10-07 | 29.46 | $29.45 | — |
| 2022-10-06 | 29.47 | $29.45 | — |
| 2022-10-05 | 29.49 | $29.45 | — |
| 2022-10-04 | 29.50 | $29.45 | — |
| 2022-10-03 | 29.52 | $29.45 | 500 |
| 2022-09-30 | 29.54 | $29.45 | — |
| 2022-09-29 | 29.57 | $29.45 | — |
| 2022-09-28 | 29.60 | $29.45 | 2700 |
| 2022-09-27 | 29.64 | $28.76 | 2000 |
| 2022-09-26 | 29.82 | $29.00 | 1600 |
| 2022-09-23 | 29.99 | $29.25 | 600 |
| 2022-09-22 | 30.13 | $29.60 | 800 |
| 2022-09-21 | 30.21 | $30.01 | — |
| 2022-09-20 | 30.23 | $30.01 | 1500 |
| 2022-09-19 | 30.24 | $30.78 | — |
| 2022-09-16 | 30.09 | $30.78 | 500 |
| 2022-09-15 | 29.92 | $30.80 | 300 |
| 2022-09-14 | 29.71 | $32.30 | 800 |
| 2022-09-13 | 29.16 | $30.14 | 1700 |
| 2022-09-12 | 28.96 | $29.75 | 1800 |
| 2022-09-09 | 28.83 | $28.48 | 400 |
| 2022-09-08 | 28.94 | $28.48 | 2500 |
| 2022-09-07 | 29.07 | $28.75 | 3200 |
| 2022-09-06 | 29.16 | $28.75 | 4800 |
| 2022-09-02 | 29.27 | $29.33 | 1300 |
| 2022-09-01 | 29.28 | $29.00 | 2900 |
| 2022-08-31 | 29.36 | $29.59 | 1400 |
| 2022-08-30 | 29.33 | $29.74 | 600 |
| 2022-08-29 | 29.26 | $29.65 | — |
| 2022-08-26 | 29.20 | $29.65 | 2900 |
| 2022-08-25 | 29.14 | $28.86 | — |
| 2022-08-24 | 29.23 | $28.86 | 700 |
| 2022-08-23 | 29.34 | $29.29 | 1300 |
| 2022-08-22 | 29.38 | $29.00 | 1300 |
| 2022-08-19 | 29.48 | $29.60 | 2300 |
| 2022-08-18 | 29.48 | $29.17 | 500 |
| 2022-08-17 | 29.57 | $29.85 | 900 |
| 2022-08-16 | 29.53 | $29.80 | 1200 |
| 2022-08-15 | 29.49 | $29.65 | 300 |
| 2022-08-12 | 29.49 | $29.03 | 900 |
| 2022-08-11 | 29.61 | $29.55 | 1100 |
| 2022-08-10 | 29.64 | $29.75 | 4100 |
| 2022-08-09 | 29.64 | $28.20 | 400 |
| 2022-08-08 | 29.97 | $28.95 | 2900 |
| 2022-08-05 | 30.19 | $29.95 | 700 |
| 2022-08-04 | 30.24 | $30.41 | — |
| 2022-08-03 | 30.20 | $30.41 | — |
| 2022-08-02 | 30.15 | $30.41 | — |
| 2022-08-01 | 30.09 | $30.41 | 600 |
| 2022-07-29 | 30.02 | $30.10 | — |
| 2022-07-28 | 30.01 | $30.10 | 200 |
| 2022-07-27 | 29.99 | $30.15 | — |
| 2022-07-26 | 29.97 | $30.15 | 200 |
| 2022-07-25 | 29.93 | $29.86 | 1000 |
| 2022-07-22 | 29.96 | $30.06 | 700 |
| 2022-07-21 | 29.95 | $30.05 | 800 |
| 2022-07-20 | 29.93 | $30.13 | 2600 |
| 2022-07-19 | 29.90 | $30.02 | 4300 |
| 2022-07-18 | 29.89 | $30.50 | 2200 |
| 2022-07-15 | 29.78 | $29.99 | 2200 |
| 2022-07-14 | 29.75 | $29.93 | 1900 |
| 2022-07-13 | 29.74 | $29.60 | 1600 |
| 2022-07-12 | 29.80 | $29.40 | 4000 |
| 2022-07-11 | 29.90 | $29.25 | 900 |
| 2022-07-08 | 30.06 | $30.25 | — |
| 2022-07-07 | 30.03 | $30.25 | 3700 |
| 2022-07-06 | 30.00 | $29.11 | 500 |
| 2022-07-05 | 30.20 | $29.75 | 4800 |
| 2022-07-01 | 30.30 | $30.30 | 1100 |
| 2022-06-30 | 30.31 | $30.30 | 3700 |
| 2022-06-29 | 30.31 | $29.85 | 1100 |
| 2022-06-28 | 30.41 | $30.00 | 1300 |
| 2022-06-27 | 30.49 | $30.00 | 400 |
| 2022-06-24 | 30.59 | $31.00 | 200 |
| 2022-06-23 | 30.49 | $30.42 | 1100 |
| 2022-06-22 | 30.49 | $29.00 | 1300 |
| 2022-06-21 | 30.80 | $29.50 | 1600 |
| 2022-06-17 | 31.05 | $29.00 | 3700 |
| 2022-06-16 | 31.44 | $30.75 | 3500 |
| 2022-06-15 | 31.52 | $29.37 | 2300 |
| 2022-06-14 | 31.90 | $30.00 | 8900 |
| 2022-06-13 | 32.20 | $33.00 | 600 |
| 2022-06-10 | 31.92 | $33.30 | 1100 |
| 2022-06-09 | 31.52 | $34.00 | 3100 |
| 2022-06-08 | 30.91 | $32.75 | 5800 |
| 2022-06-07 | 30.46 | $32.53 | 1200 |
| 2022-06-06 | 29.98 | $31.00 | 700 |
| 2022-06-03 | 29.75 | $31.00 | 1100 |
| 2022-06-02 | 29.47 | $30.00 | 3300 |
| 2022-06-01 | 29.37 | $29.72 | — |
| 2022-05-31 | 29.30 | $29.72 | — |
| 2022-05-27 | 29.23 | $29.72 | 2500 |
| 2022-05-26 | 29.14 | $30.00 | 300 |
| 2022-05-25 | 28.99 | $29.44 | 500 |
| 2022-05-24 | 28.92 | $29.50 | 8400 |
| 2022-05-23 | 28.84 | $27.36 | 700 |
| 2022-05-20 | 29.20 | $29.53 | 1200 |
| 2022-05-19 | 29.16 | $28.93 | 1300 |
| 2022-05-18 | 29.24 | $29.50 | 1100 |
| 2022-05-17 | 29.21 | $29.85 | 3800 |
| 2022-05-16 | 29.11 | $29.51 | 1900 |
| 2022-05-13 | 29.07 | $29.50 | 2500 |
| 2022-05-12 | 29.02 | $29.00 | 6400 |
| 2022-05-11 | 29.07 | $27.62 | 500 |
| 2022-05-10 | 29.43 | $30.00 | 400 |
| 2022-05-09 | 29.34 | $28.50 | 300 |
| 2022-05-06 | 29.55 | $29.90 | 9500 |
| 2022-05-05 | 29.51 | $29.80 | 3700 |
| 2022-05-04 | 29.48 | $30.09 | 1600 |
| 2022-05-03 | 29.39 | $28.84 | 9200 |
| 2022-05-02 | 29.55 | $27.58 | 3100 |
| 2022-04-29 | 30.00 | $27.95 | 2400 |
| 2022-04-28 | 30.45 | $27.80 | 3300 |
| 2022-04-27 | 31.00 | $29.10 | 500 |
| 2022-04-26 | 31.37 | $29.30 | 700 |
| 2022-04-25 | 31.74 | $30.50 | 4300 |
| 2022-04-22 | 31.92 | $31.00 | — |
| 2022-04-21 | 32.03 | $31.00 | 2600 |
| 2022-04-20 | 32.14 | $30.77 | 500 |
| 2022-04-19 | 32.31 | $31.17 | 2900 |
| 2022-04-18 | 32.42 | $31.52 | 3800 |
| 2022-04-14 | 32.46 | $31.31 | 800 |
| 2022-04-13 | 32.55 | $31.12 | 5100 |
| 2022-04-12 | 32.69 | $33.80 | 1500 |
| 2022-04-11 | 32.27 | $33.75 | 7200 |
| 2022-04-08 | 31.79 | $33.71 | 10600 |
| 2022-04-07 | 31.23 | $34.91 | 16800 |
| 2022-04-06 | 30.32 | $32.13 | 6300 |
| 2022-04-05 | 29.85 | $29.90 | 4500 |
| 2022-04-04 | 29.77 | $30.18 | 2000 |
| 2022-04-01 | 29.62 | $29.75 | 5500 |
| 2022-03-31 | 29.52 | $29.30 | 5600 |
| 2022-03-30 | 29.50 | $29.40 | 3000 |
| 2022-03-29 | 29.46 | $29.98 | 2400 |
| 2022-03-28 | 29.28 | $30.38 | 1400 |
| 2022-03-25 | 28.98 | $29.00 | 1400 |
| 2022-03-24 | 28.93 | $29.27 | 2800 |
| 2022-03-23 | 28.81 | $29.00 | 2700 |
| 2022-03-22 | 28.72 | $29.00 | 3700 |
| 2022-03-21 | 28.62 | $28.36 | 6300 |
| 2022-03-18 | 28.63 | $28.83 | 5000 |
| 2022-03-17 | 28.55 | $27.72 | 2300 |
| 2022-03-16 | 28.68 | $26.94 | 3100 |
| 2022-03-15 | 29.00 | $27.15 | 4900 |
| 2022-03-14 | 29.31 | $27.54 | 5200 |
| 2022-03-11 | 29.60 | $28.56 | 2700 |
| 2022-03-10 | 29.70 | $28.90 | 15200 |
| 2022-03-09 | 29.75 | $29.75 | 5200 |
| 2022-03-08 | 29.62 | $29.81 | 20000 |
| 2022-03-07 | 29.45 | $30.50 | 4300 |
| 2022-03-04 | 29.10 | $30.00 | 10500 |
| 2022-03-03 | 28.79 | $29.03 | 5500 |
| 2022-03-02 | 28.64 | $28.45 | 2900 |
| 2022-03-01 | 28.57 | $28.70 | 4700 |
| 2022-02-28 | 28.44 | $28.60 | — |
| 2022-02-25 | 28.30 | $28.60 | 6200 |
| 2022-02-24 | 28.13 | $28.56 | 700 |
| 2022-02-23 | 27.94 | $29.25 | 6300 |
| 2022-02-22 | 27.57 | $29.10 | 6100 |
| 2022-02-18 | 27.17 | $28.50 | 12600 |
| 2022-02-17 | 26.82 | $28.59 | 12100 |
| 2022-02-16 | 26.40 | $27.30 | 9800 |
| 2022-02-15 | 26.18 | $26.96 | 7800 |
| 2022-02-14 | 26.00 | $26.70 | 2600 |
| 2022-02-11 | 25.84 | $25.57 | 500 |
| 2022-02-10 | 25.90 | $25.97 | 1500 |
| 2022-02-09 | 25.87 | $26.20 | 3200 |
| 2022-02-08 | 25.80 | $26.47 | 3500 |
| 2022-02-07 | 25.66 | $25.25 | 3000 |
| 2022-02-04 | 25.75 | $25.60 | 6800 |
| 2022-02-03 | 25.78 | $25.35 | 10900 |
| 2022-02-02 | 25.87 | $24.50 | 7400 |
| 2022-02-01 | 26.15 | $25.38 | 9100 |
| 2022-01-31 | 26.29 | $26.00 | 9000 |
| 2022-01-28 | 26.32 | $26.87 | 3000 |
| 2022-01-27 | 26.18 | $25.30 | 2600 |
| 2022-01-26 | 26.34 | $25.90 | 4600 |
| 2022-01-25 | 26.39 | $25.85 | 3000 |
| 2022-01-24 | 26.47 | $26.05 | 1400 |
| 2022-01-21 | 26.51 | $26.10 | 9200 |
| 2022-01-20 | 26.54 | $26.40 | 2800 |
| 2022-01-19 | 26.52 | $26.07 | 3000 |
| 2022-01-18 | 26.55 | $26.78 | 3700 |
| 2022-01-14 | 26.44 | $26.30 | 2400 |
| 2022-01-13 | 26.41 | $26.45 | 7500 |
| 2022-01-12 | 26.34 | $26.99 | 6800 |
| 2022-01-11 | 26.14 | $24.11 | 2200 |
| 2022-01-10 | 26.52 | $24.50 | 1000 |
| 2022-01-07 | 26.87 | $25.09 | 3400 |
| 2022-01-06 | 27.14 | $26.70 | 2500 |
| 2022-01-05 | 27.12 | $26.30 | 2400 |
| 2022-01-04 | 27.16 | $26.68 | 13700 |
| 2022-01-03 | 27.13 | $27.76 | 2500 |
| 2021-12-31 | 26.87 | $27.00 | 8200 |
| 2021-12-30 | 26.71 | $25.89 | 6800 |
| 2021-12-29 | 26.75 | $27.57 | 500 |
| 2021-12-28 | 26.44 | $28.00 | 4300 |
| 2021-12-27 | 25.98 | $29.99 | 2600 |
| 2021-12-23 | 25.02 | $28.85 | 5100 |
| 2021-12-22 | 24.15 | $26.01 | 3100 |
| 2021-12-21 | 23.73 | $24.50 | 1100 |
| 2021-12-20 | 23.57 | $24.50 | 3600 |
| 2021-12-17 | 23.38 | $23.48 | 900 |
| 2021-12-16 | 23.37 | $23.69 | 8100 |
| 2021-12-15 | 23.32 | $23.48 | 2200 |
| 2021-12-14 | 23.30 | $23.75 | 4900 |
| 2021-12-13 | 23.23 | $23.48 | 2100 |
| 2021-12-10 | 23.20 | $24.00 | 6900 |
| 2021-12-09 | 23.06 | $23.31 | 800 |
| 2021-12-08 | 23.05 | $23.29 | 1800 |
| 2021-12-07 | 23.04 | $23.25 | 2400 |
| 2021-12-06 | 23.04 | $23.73 | 2300 |
| 2021-12-03 | 22.94 | $23.30 | 2300 |
| 2021-12-02 | 22.91 | $21.76 | — |
| 2021-12-01 | 23.21 | $21.76 | 2200 |
| 2021-11-30 | 23.56 | $23.06 | 7800 |
| 2021-11-29 | 23.69 | $22.86 | 900 |
| 2021-11-26 | 23.89 | $23.50 | — |
| 2021-11-24 | 23.99 | $23.50 | 2300 |
| 2021-11-23 | 24.10 | $23.90 | — |
| 2021-11-22 | 24.14 | $23.90 | — |
| 2021-11-19 | 24.20 | $23.90 | 800 |
| 2021-11-18 | 24.26 | $23.43 | 600 |
| 2021-11-17 | 24.43 | $24.00 | — |
| 2021-11-16 | 24.50 | $24.00 | 700 |
| 2021-11-15 | 24.59 | $24.00 | 1000 |
| 2021-11-12 | 24.69 | $24.00 | — |
| 2021-11-11 | 24.81 | $24.00 | 800 |
| 2021-11-10 | 24.94 | $25.06 | 2400 |
| 2021-11-09 | 24.87 | $24.50 | — |
| 2021-11-08 | 24.90 | $24.50 | 3800 |
| 2021-11-05 | 24.93 | $26.02 | 5800 |
| 2021-11-04 | 24.65 | $23.11 | 1200 |
| 2021-11-03 | 24.93 | $24.01 | 400 |
| 2021-11-02 | 25.06 | $23.90 | 2600 |
| 2021-11-01 | 25.24 | $26.49 | — |
| 2021-10-29 | 24.89 | $26.49 | — |
| 2021-10-28 | 24.49 | $26.49 | 3600 |
| 2021-10-27 | 24.01 | $26.57 | 3200 |
| 2021-10-26 | 23.45 | $24.40 | 1000 |
| 2021-10-25 | 23.25 | $24.75 | 1600 |
| 2021-10-22 | 22.94 | $24.00 | 300 |
| 2021-10-21 | 22.74 | $22.35 | — |
| 2021-10-20 | 22.86 | $22.35 | — |
| 2021-10-19 | 23.01 | $22.35 | 100 |
| 2021-10-18 | 23.17 | $22.03 | 1100 |
| 2021-10-15 | 23.43 | $22.51 | 1600 |
| 2021-10-14 | 23.64 | $24.00 | 7100 |
| 2021-10-13 | 23.56 | $23.65 | — |
| 2021-10-12 | 23.54 | $23.65 | 14500 |
| 2021-10-11 | 23.52 | $23.95 | — |
| 2021-10-08 | 23.44 | $23.95 | 300 |
| 2021-10-07 | 23.34 | $24.00 | 500 |
| 2021-10-06 | 23.21 | $23.50 | 1300 |
| 2021-10-05 | 23.17 | $22.75 | 800 |
| 2021-10-04 | 23.29 | $23.56 | 1900 |
| 2021-10-01 | 23.25 | $22.76 | 400 |
| 2021-09-30 | 23.38 | $24.04 | 200 |
| 2021-09-29 | 23.26 | $24.05 | 1000 |
| 2021-09-28 | 23.12 | $23.21 | — |
| 2021-09-27 | 23.14 | $23.21 | 900 |
| 2021-09-24 | 23.16 | $23.10 | — |
| 2021-09-23 | 23.20 | $23.10 | 300 |
| 2021-09-22 | 23.26 | $23.29 | 2300 |
| 2021-09-21 | 23.29 | $23.78 | 1300 |
| 2021-09-20 | 23.22 | $23.15 | 5400 |
| 2021-09-17 | 23.28 | $23.10 | 1100 |
| 2021-09-16 | 23.36 | $24.00 | 600 |
| 2021-09-15 | 23.26 | $23.20 | 400 |
| 2021-09-14 | 23.31 | $22.61 | 1600 |
| 2021-09-13 | 23.51 | $23.31 | 1300 |
| 2021-09-10 | 23.58 | $23.04 | 1500 |
| 2021-09-09 | 23.73 | $22.78 | 2100 |
| 2021-09-08 | 23.96 | $23.60 | 300 |
| 2021-09-07 | 24.05 | $23.70 | 4300 |
| 2021-09-03 | 24.14 | $24.10 | 4100 |
| 2021-09-02 | 24.16 | $24.79 | — |
| 2021-09-01 | 24.03 | $24.79 | 1300 |
| 2021-08-31 | 23.89 | $24.80 | — |
| 2021-08-30 | 23.73 | $24.80 | 1600 |
| 2021-08-27 | 23.53 | $23.40 | — |
| 2021-08-26 | 23.61 | $23.40 | 900 |
| 2021-08-25 | 23.70 | $23.40 | 2700 |
| 2021-08-24 | 23.80 | $23.05 | 4700 |
| 2021-08-23 | 24.00 | $23.21 | 3200 |
| 2021-08-20 | 24.20 | $24.09 | — |
| 2021-08-19 | 24.24 | $24.09 | 3500 |
| 2021-08-18 | 24.29 | $24.84 | 2600 |
| 2021-08-17 | 24.20 | $24.62 | — |
| 2021-08-16 | 24.13 | $24.62 | 4600 |
| 2021-08-13 | 24.06 | $25.15 | 4900 |
| 2021-08-12 | 23.87 | $24.15 | — |
| 2021-08-11 | 23.86 | $24.15 | 600 |
| 2021-08-10 | 23.84 | $23.90 | 1300 |
| 2021-08-09 | 23.89 | $24.07 | 700 |
| 2021-08-06 | 23.90 | $24.01 | 1400 |
| 2021-08-05 | 23.94 | $24.31 | 700 |
| 2021-08-04 | 23.92 | $24.31 | 2400 |
| 2021-08-03 | 23.90 | $25.22 | 1200 |
| 2021-08-02 | 23.68 | $24.71 | 6100 |
| 2021-07-30 | 23.55 | $23.32 | 600 |
| 2021-07-29 | 23.69 | $24.84 | 1700 |
| 2021-07-28 | 23.54 | $25.43 | 5200 |
| 2021-07-27 | 23.24 | $23.91 | 3400 |
| 2021-07-26 | 23.22 | $24.38 | 18400 |
| 2021-07-23 | 23.11 | $22.60 | 3100 |
| 2021-07-22 | 23.36 | $22.00 | 8600 |
| 2021-07-21 | 23.78 | $24.00 | 7200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.81
2026-07-17
Close Price
$29.84
Vol: 60
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.38
Average
29.34
Maximum
36.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.81 | $29.84 | 60 |
| 2026-07-16 | 29.81 | $29.84 | — |
| 2026-07-15 | 29.82 | $29.84 | 91 |
| 2026-07-14 | 29.83 | $29.84 | — |
| 2026-07-13 | 29.84 | $29.84 | 10 |
| 2026-07-10 | 29.86 | $29.84 | 16 |
| 2026-07-09 | 29.88 | $29.84 | 3 |
| 2026-07-08 | 29.91 | $29.84 | 128 |
| 2026-07-07 | 29.94 | $29.84 | 99 |
| 2026-07-06 | 29.98 | $29.84 | 4 |
| 2026-07-02 | 30.03 | $29.84 | 33 |
| 2026-07-01 | 30.10 | $29.84 | 800 |
| 2026-06-30 | 30.17 | $30.13 | 58 |
| 2026-06-29 | 30.18 | $30.13 | 0 |
| 2026-06-26 | 30.18 | $30.13 | 7 |
| 2026-06-25 | 30.18 | $30.13 | 120 |
| 2026-06-24 | 30.17 | $30.13 | 27 |
| 2026-06-23 | 30.17 | $30.13 | 4 |
| 2026-06-22 | 30.16 | $30.13 | 293 |
| 2026-06-18 | 30.16 | $30.13 | 2727 |
| 2026-06-17 | 30.15 | $30.13 | 1 |
| 2026-06-16 | 30.13 | $30.13 | 2727 |
| 2026-06-15 | 30.12 | $30.05 | — |
| 2026-06-12 | 30.12 | $30.05 | 172 |
| 2026-06-11 | 30.12 | $30.05 | — |
| 2026-06-10 | 30.12 | $30.05 | — |
| 2026-06-09 | 30.12 | $30.05 | — |
| 2026-06-08 | 30.12 | $30.05 | — |
| 2026-06-05 | 30.12 | $30.05 | — |
| 2026-06-04 | 30.11 | $30.05 | — |
| 2026-06-03 | 30.11 | $30.05 | 15 |
| 2026-06-02 | 30.10 | $30.05 | 69 |
| 2026-06-01 | 30.08 | $30.05 | 137 |
| 2026-05-29 | 30.07 | $30.02 | 1 |
| 2026-05-28 | 30.05 | $30.02 | 0 |
| 2026-05-27 | 30.04 | $30.02 | 69 |
| 2026-05-26 | 30.02 | $30.02 | 28 |
| 2026-05-22 | 29.99 | $30.02 | 3 |
| 2026-05-21 | 29.96 | $30.02 | — |
| 2026-05-20 | 29.92 | $30.02 | — |
| 2026-05-19 | 29.86 | $30.02 | 0 |
| 2026-05-18 | 29.80 | $30.02 | 5 |
| 2026-05-15 | 29.73 | $30.02 | 38 |
| 2026-05-14 | 29.64 | $30.02 | 1 |
| 2026-05-13 | 29.53 | $30.02 | 2 |
| 2026-05-12 | 29.41 | $30.02 | 27 |
| 2026-05-11 | 29.26 | $30.02 | 5 |
| 2026-05-08 | 29.08 | $30.02 | 7 |
| 2026-05-07 | 28.87 | $30.02 | 218 |
| 2026-05-06 | 28.63 | $30.02 | 2800 |
| 2026-05-05 | 28.34 | $28.01 | 1 |
| 2026-05-04 | 28.64 | $28.01 | 2 |
| 2026-05-01 | 29.01 | $28.01 | 343 |
| 2026-04-30 | 29.48 | $28.01 | 38 |
| 2026-04-29 | 30.06 | $28.01 | 205 |
| 2026-04-28 | 30.77 | $30.71 | 244 |
| 2026-04-27 | 30.77 | $30.71 | 3 |
| 2026-04-24 | 30.78 | $30.71 | 244 |
| 2026-04-23 | 30.79 | $31.05 | 14 |
| 2026-04-22 | 30.70 | $31.05 | 84 |
| 2026-04-21 | 30.58 | $31.05 | 130 |
| 2026-04-20 | 30.44 | $31.05 | 1 |
| 2026-04-17 | 30.27 | $31.05 | 314 |
| 2026-04-16 | 30.06 | $30.75 | 9 |
| 2026-04-15 | 29.91 | $30.75 | 931 |
| 2026-04-14 | 29.74 | $29.00 | 5 |
| 2026-04-13 | 30.08 | $29.00 | 144 |
| 2026-04-10 | 30.51 | $29.00 | 277 |
| 2026-04-09 | 31.03 | $29.00 | 800 |
| 2026-04-08 | 31.66 | $34.35 | 600 |
| 2026-04-07 | 30.74 | $30.80 | 102 |
| 2026-04-06 | 30.73 | $30.80 | 16 |
| 2026-04-02 | 30.73 | $30.80 | 16 |
| 2026-04-01 | 30.73 | $30.80 | 99 |
| 2026-03-31 | 30.72 | $30.80 | 27 |
| 2026-03-30 | 30.72 | $30.80 | — |
| 2026-03-27 | 30.72 | $30.80 | 88 |
| 2026-03-26 | 30.72 | $30.80 | 7 |
| 2026-03-25 | 30.72 | $30.80 | — |
| 2026-03-24 | 30.72 | $30.80 | 40 |
| 2026-03-23 | 30.72 | $30.80 | 102 |
| 2026-03-20 | 30.72 | $30.80 | — |
| 2026-03-19 | 30.73 | $30.80 | 37 |
| 2026-03-18 | 30.74 | $30.80 | — |
| 2026-03-17 | 30.75 | $30.80 | 17 |
| 2026-03-16 | 30.76 | $30.80 | 56 |
| 2026-03-13 | 30.78 | $30.80 | — |
| 2026-03-12 | 30.81 | $30.80 | 14 |
| 2026-03-11 | 30.84 | $30.80 | 11 |
| 2026-03-10 | 30.88 | $30.80 | — |
| 2026-03-09 | 30.92 | $30.80 | 1 |
| 2026-03-06 | 30.98 | $30.80 | 12 |
| 2026-03-05 | 31.05 | $30.80 | 17 |
| 2026-03-04 | 31.13 | $30.80 | 184 |
| 2026-03-03 | 31.23 | $30.80 | 1 |
| 2026-03-02 | 31.35 | $30.80 | 58 |
| 2026-02-27 | 31.49 | $30.80 | 415 |
| 2026-02-26 | 31.65 | $30.80 | 669 |
| 2026-02-25 | 31.85 | $30.80 | 1800 |
| 2026-02-24 | 32.08 | $32.48 | 1240 |
| 2026-02-23 | 31.81 | $32.48 | 44 |
| 2026-02-20 | 31.48 | $32.48 | 1240 |
| 2026-02-19 | 31.07 | $31.00 | 1 |
| 2026-02-18 | 31.04 | $31.00 | — |
| 2026-02-17 | 30.99 | $31.00 | 85 |
| 2026-02-13 | 30.93 | $31.00 | 909 |
| 2026-02-12 | 30.84 | $31.00 | 93 |
| 2026-02-11 | 30.74 | $31.00 | 909 |
| 2026-02-10 | 30.60 | $30.75 | 1600 |
| 2026-02-09 | 30.51 | $29.83 | 34 |
| 2026-02-06 | 30.69 | $29.83 | 63 |
| 2026-02-05 | 30.90 | $29.83 | 510 |
| 2026-02-04 | 31.16 | $31.48 | 13 |
| 2026-02-03 | 30.93 | $31.48 | 1700 |
| 2026-02-02 | 30.65 | $31.50 | 202 |
| 2026-01-30 | 30.30 | $31.50 | — |
| 2026-01-29 | 29.87 | $31.50 | 1900 |
| 2026-01-28 | 29.33 | $29.00 | 339 |
| 2026-01-27 | 29.48 | $29.27 | 29 |
| 2026-01-26 | 29.57 | $29.27 | — |
| 2026-01-23 | 29.68 | $29.27 | — |
| 2026-01-22 | 29.82 | $29.27 | 1723 |
| 2026-01-21 | 29.98 | $29.27 | 615 |
| 2026-01-20 | 30.18 | $29.27 | 1723 |
| 2026-01-16 | 30.42 | $30.51 | 232 |
| 2026-01-15 | 30.31 | $30.51 | 2100 |
| 2026-01-14 | 30.16 | $28.98 | 500 |
| 2026-01-13 | 30.47 | $30.48 | 289 |
| 2026-01-12 | 30.36 | $30.48 | 1300 |
| 2026-01-09 | 30.22 | $30.44 | — |
| 2026-01-08 | 30.05 | $30.44 | 661 |
| 2026-01-07 | 29.85 | $30.44 | 226 |
| 2026-01-06 | 29.59 | $30.44 | 700 |
| 2026-01-05 | 29.27 | $29.66 | 960 |
| 2026-01-02 | 29.12 | $29.66 | 269 |
| 2025-12-31 | 28.95 | $29.66 | 1000 |
| 2025-12-30 | 28.73 | $29.33 | — |
| 2025-12-29 | 28.58 | $29.33 | — |
| 2025-12-26 | 28.39 | $29.33 | — |
| 2025-12-24 | 28.17 | $29.33 | 62 |
| 2025-12-23 | 27.91 | $29.33 | 7350 |
| 2025-12-22 | 27.60 | $26.00 | 284 |
| 2025-12-19 | 28.28 | $26.00 | 1000 |
| 2025-12-18 | 29.12 | $28.73 | 1139 |
| 2025-12-17 | 29.28 | $28.73 | 286 |
| 2025-12-16 | 29.48 | $28.73 | 1139 |
| 2025-12-15 | 29.71 | $29.70 | — |
| 2025-12-12 | 29.69 | $29.70 | 35 |
| 2025-12-11 | 29.66 | $29.70 | 1100 |
| 2025-12-10 | 29.62 | $29.48 | — |
| 2025-12-09 | 29.64 | $29.48 | — |
| 2025-12-08 | 29.65 | $29.48 | — |
| 2025-12-05 | 29.67 | $29.48 | — |
| 2025-12-04 | 29.68 | $29.48 | — |
| 2025-12-03 | 29.69 | $29.48 | 177 |
| 2025-12-02 | 29.70 | $29.48 | — |
| 2025-12-01 | 29.70 | $29.48 | 959 |
| 2025-11-28 | 29.70 | $29.48 | 65 |
| 2025-11-26 | 29.69 | $29.48 | 1000 |
| 2025-11-25 | 29.68 | $28.99 | 3000 |
| 2025-11-24 | 29.80 | $28.99 | 300 |
| 2025-11-21 | 29.95 | $28.99 | 3500 |
| 2025-11-20 | 30.11 | $30.03 | 23 |
| 2025-11-19 | 29.97 | $30.03 | 17 |
| 2025-11-18 | 29.78 | $30.03 | 718 |
| 2025-11-17 | 29.55 | $29.89 | 4543 |
| 2025-11-14 | 29.30 | $30.09 | 8908 |
| 2025-11-13 | 28.91 | $28.10 | 680 |
| 2025-11-12 | 29.07 | $28.10 | 225 |
| 2025-11-11 | 29.25 | $29.26 | 176 |
| 2025-11-10 | 29.09 | $29.26 | 1108 |
| 2025-11-07 | 28.89 | $29.58 | 1732 |
| 2025-11-06 | 28.54 | $29.01 | 247 |
| 2025-11-05 | 28.28 | $28.40 | — |
| 2025-11-04 | 28.15 | $28.40 | — |
| 2025-11-03 | 27.99 | $28.40 | 153 |
| 2025-10-31 | 27.79 | $28.40 | 1087 |
| 2025-10-30 | 27.53 | $27.58 | 509 |
| 2025-10-29 | 27.49 | $27.58 | 308 |
| 2025-10-28 | 27.43 | $27.78 | — |
| 2025-10-27 | 27.29 | $27.78 | 178 |
| 2025-10-24 | 27.12 | $27.78 | 700 |
| 2025-10-23 | 26.92 | $26.98 | — |
| 2025-10-22 | 26.92 | $26.98 | 13 |
| 2025-10-21 | 26.94 | $26.98 | 1100 |
| 2025-10-20 | 26.95 | $27.19 | 134 |
| 2025-10-17 | 26.91 | $27.00 | 2 |
| 2025-10-16 | 26.92 | $27.00 | 7 |
| 2025-10-15 | 26.93 | $27.00 | 751 |
| 2025-10-14 | 26.95 | $27.00 | 749 |
| 2025-10-13 | 26.98 | $27.00 | 2700 |
| 2025-10-10 | 27.02 | $27.55 | 2100 |
| 2025-10-09 | 26.89 | $26.80 | 86 |
| 2025-10-08 | 26.98 | $26.80 | 1143 |
| 2025-10-07 | 27.10 | $27.05 | 226 |
| 2025-10-06 | 27.16 | $27.05 | 226 |
| 2025-10-03 | 27.24 | $27.05 | 608 |
| 2025-10-02 | 27.34 | $25.20 | 900 |
| 2025-10-01 | 28.05 | $28.00 | 1020 |
| 2025-09-30 | 28.02 | $28.00 | 210 |
| 2025-09-29 | 27.99 | $28.00 | 1020 |
| 2025-09-26 | 27.95 | $27.92 | 200 |
| 2025-09-25 | 27.92 | $27.86 | 536 |
| 2025-09-24 | 27.90 | $27.86 | 300 |
| 2025-09-23 | 27.87 | $28.19 | 1400 |
| 2025-09-22 | 27.74 | $28.12 | 19 |
| 2025-09-19 | 27.59 | $28.12 | 1100 |
| 2025-09-18 | 27.42 | $27.33 | 500 |
| 2025-09-17 | 27.45 | $28.06 | — |
| 2025-09-16 | 27.26 | $28.06 | 1 |
| 2025-09-15 | 27.03 | $28.06 | — |
| 2025-09-12 | 26.76 | $28.06 | 25 |
| 2025-09-11 | 26.44 | $28.06 | 614 |
| 2025-09-10 | 26.05 | $25.00 | 377 |
| 2025-09-09 | 26.56 | $25.00 | 336 |
| 2025-09-08 | 27.18 | $25.00 | 1000 |
| 2025-09-05 | 27.95 | $27.96 | — |
| 2025-09-04 | 27.95 | $27.96 | — |
| 2025-09-03 | 27.95 | $27.96 | 1 |
| 2025-09-02 | 27.94 | $27.96 | 7 |
| 2025-08-29 | 27.94 | $27.96 | — |
| 2025-08-28 | 27.94 | $27.96 | — |
| 2025-08-27 | 27.93 | $27.96 | — |
| 2025-08-26 | 27.93 | $27.96 | — |
| 2025-08-25 | 27.92 | $27.96 | — |
| 2025-08-22 | 27.91 | $27.96 | — |
| 2025-08-21 | 27.90 | $27.96 | — |
| 2025-08-20 | 27.89 | $27.96 | — |
| 2025-08-19 | 27.88 | $27.96 | — |
| 2025-08-18 | 27.86 | $27.96 | — |
| 2025-08-15 | 27.84 | $27.96 | — |
| 2025-08-14 | 27.81 | $27.96 | 99 |
| 2025-08-13 | 27.78 | $27.96 | 400 |
| 2025-08-12 | 27.74 | $27.79 | — |
| 2025-08-11 | 27.75 | $27.79 | 1709 |
| 2025-08-08 | 27.76 | $27.79 | 224 |
| 2025-08-07 | 27.78 | $27.79 | 500 |
| 2025-08-06 | 27.80 | $27.50 | 647 |
| 2025-08-05 | 27.92 | $27.45 | 111 |
| 2025-08-04 | 28.08 | $27.45 | 109 |
| 2025-08-01 | 28.27 | $27.45 | 1708 |
| 2025-07-31 | 28.50 | $28.70 | 867 |
| 2025-07-30 | 28.38 | $28.70 | 370 |
| 2025-07-29 | 28.23 | $28.70 | 900 |
| 2025-07-28 | 28.05 | $27.96 | 1 |
| 2025-07-25 | 28.06 | $27.96 | 535 |
| 2025-07-24 | 28.06 | $27.96 | 321 |
| 2025-07-23 | 28.07 | $27.79 | — |
| 2025-07-22 | 28.13 | $27.79 | — |
| 2025-07-21 | 28.19 | $27.79 | 1083 |
| 2025-07-18 | 28.27 | $27.79 | 326 |
| 2025-07-17 | 28.36 | $28.08 | 500 |
| 2025-07-16 | 28.37 | $27.65 | 1600 |
| 2025-07-15 | 28.51 | $28.80 | 709 |
| 2025-07-14 | 28.31 | $28.23 | — |
| 2025-07-11 | 28.24 | $28.23 | — |
| 2025-07-10 | 28.15 | $28.23 | — |
| 2025-07-09 | 28.04 | $28.23 | 255 |
| 2025-07-08 | 27.89 | $28.23 | — |
| 2025-07-07 | 27.71 | $28.23 | — |
| 2025-07-03 | 27.48 | $28.23 | — |
| 2025-07-02 | 27.20 | $28.23 | 2814 |
| 2025-07-01 | 26.86 | $28.30 | 2500 |
| 2025-06-30 | 26.42 | $27.00 | 22300 |
| 2025-06-27 | 26.30 | $26.23 | — |
| 2025-06-26 | 26.40 | $26.23 | — |
| 2025-06-25 | 26.53 | $26.23 | — |
| 2025-06-24 | 26.69 | $26.23 | 222 |
| 2025-06-23 | 26.90 | $26.23 | 214 |
| 2025-06-20 | 27.15 | $26.23 | 222 |
| 2025-06-18 | 27.45 | $27.61 | — |
| 2025-06-17 | 27.38 | $27.61 | 99 |
| 2025-06-16 | 27.29 | $27.61 | 2600 |
| 2025-06-13 | 27.19 | $27.14 | — |
| 2025-06-12 | 27.21 | $27.14 | 38 |
| 2025-06-11 | 27.24 | $27.14 | — |
| 2025-06-10 | 27.27 | $27.14 | 298 |
| 2025-06-09 | 27.30 | $27.14 | — |
| 2025-06-06 | 27.34 | $27.14 | 298 |
| 2025-06-05 | 27.39 | $27.47 | 1346 |
| 2025-06-04 | 27.35 | $27.47 | — |
| 2025-06-03 | 27.29 | $27.47 | 1346 |
| 2025-06-02 | 27.22 | $27.40 | 1138 |
| 2025-05-30 | 27.15 | $27.40 | — |
| 2025-05-29 | 27.07 | $27.40 | 200 |
| 2025-05-28 | 26.97 | $27.00 | 1 |
| 2025-05-27 | 26.98 | $27.00 | — |
| 2025-05-23 | 26.98 | $27.00 | — |
| 2025-05-22 | 26.99 | $27.00 | — |
| 2025-05-21 | 27.00 | $27.00 | — |
| 2025-05-20 | 27.01 | $27.00 | — |
| 2025-05-19 | 27.03 | $27.00 | — |
| 2025-05-16 | 27.04 | $27.00 | — |
| 2025-05-15 | 27.06 | $27.00 | — |
| 2025-05-14 | 27.08 | $27.00 | 1200 |
| 2025-05-13 | 27.11 | $26.70 | 3 |
| 2025-05-12 | 27.24 | $26.70 | 8 |
| 2025-05-09 | 27.39 | $26.70 | 66 |
| 2025-05-08 | 27.57 | $26.70 | — |
| 2025-05-07 | 27.78 | $26.70 | 300 |
| 2025-05-06 | 28.03 | $27.56 | — |
| 2025-05-05 | 28.06 | $27.56 | 744 |
| 2025-05-02 | 28.08 | $28.00 | 15 |
| 2025-05-01 | 27.96 | $28.00 | — |
| 2025-04-30 | 27.80 | $28.00 | — |
| 2025-04-29 | 27.60 | $28.00 | — |
| 2025-04-28 | 27.34 | $28.00 | 342 |
| 2025-04-25 | 27.02 | $28.00 | — |
| 2025-04-24 | 26.62 | $28.00 | 342 |
| 2025-04-23 | 26.13 | $26.23 | — |
| 2025-04-22 | 26.10 | $26.23 | 1301 |
| 2025-04-21 | 26.06 | $27.00 | — |
| 2025-04-17 | 25.76 | $27.00 | 1221 |
| 2025-04-16 | 25.41 | $25.00 | 344 |
| 2025-04-15 | 25.61 | $25.00 | 1 |
| 2025-04-14 | 25.86 | $25.00 | 344 |
| 2025-04-11 | 26.17 | $25.75 | 738 |
| 2025-04-10 | 26.31 | $25.85 | 1736 |
| 2025-04-09 | 26.44 | $27.32 | 1100 |
| 2025-04-08 | 26.14 | $25.96 | — |
| 2025-04-07 | 26.20 | $25.96 | 1200 |
| 2025-04-04 | 26.28 | $26.00 | 469 |
| 2025-04-03 | 26.35 | $26.00 | — |
| 2025-04-02 | 26.44 | $26.00 | 500 |
| 2025-04-01 | 26.55 | $26.33 | 700 |
| 2025-03-31 | 26.58 | $26.21 | 610 |
| 2025-03-28 | 26.64 | $26.25 | 900 |
| 2025-03-27 | 26.71 | $26.37 | 1500 |
| 2025-03-26 | 26.74 | $26.58 | 1200 |
| 2025-03-25 | 26.71 | $26.65 | 744 |
| 2025-03-24 | 26.64 | $26.75 | 3000 |
| 2025-03-21 | 26.52 | $26.64 | 1 |
| 2025-03-20 | 26.41 | $26.64 | 1300 |
| 2025-03-19 | 26.26 | $26.82 | 1136 |
| 2025-03-18 | 26.02 | $25.83 | 1200 |
| 2025-03-17 | 26.05 | $26.30 | 18 |
| 2025-03-14 | 25.92 | $26.30 | 5908 |
| 2025-03-13 | 25.77 | $25.98 | — |
| 2025-03-12 | 25.68 | $25.98 | 1500 |
| 2025-03-11 | 25.58 | $25.65 | 1700 |
| 2025-03-10 | 25.56 | $24.00 | 6001 |
| 2025-03-07 | 26.05 | $26.57 | 22729 |
| 2025-03-06 | 25.84 | $25.90 | 7600 |
| 2025-03-05 | 25.79 | $26.40 | 4514 |
| 2025-03-04 | 25.58 | $25.50 | 3429 |
| 2025-03-03 | 25.60 | $25.49 | — |
| 2025-02-28 | 25.63 | $25.49 | 2121 |
| 2025-02-27 | 25.66 | $24.30 | 1731 |
| 2025-02-26 | 26.08 | $26.40 | 400 |
| 2025-02-25 | 25.93 | $26.32 | 405 |
| 2025-02-24 | 25.76 | $26.29 | 508 |
| 2025-02-21 | 25.57 | $25.84 | 2000 |
| 2025-02-20 | 25.48 | $25.93 | 300 |
| 2025-02-19 | 25.34 | $26.10 | 1200 |
| 2025-02-18 | 25.12 | $26.14 | 834 |
| 2025-02-14 | 24.85 | $25.73 | 600 |
| 2025-02-13 | 24.65 | $24.51 | 273 |
| 2025-02-12 | 24.81 | $24.51 | 429 |
| 2025-02-11 | 25.00 | $24.51 | 1410 |
| 2025-02-10 | 25.25 | $24.51 | 1410 |
| 2025-02-07 | 25.55 | $26.30 | 715 |
| 2025-02-06 | 25.36 | $26.33 | 1117 |
| 2025-02-05 | 25.13 | $26.39 | 600 |
| 2025-02-04 | 24.83 | $25.96 | 2137 |
| 2025-02-03 | 24.61 | $22.15 | 1131 |
| 2025-01-31 | 25.56 | $25.38 | — |
| 2025-01-30 | 25.70 | $25.38 | 3700 |
| 2025-01-29 | 25.88 | $25.80 | 648 |
| 2025-01-28 | 25.97 | $25.00 | 1400 |
| 2025-01-27 | 26.34 | $26.43 | — |
| 2025-01-24 | 26.34 | $26.43 | 2600 |
| 2025-01-23 | 26.34 | $26.73 | 700 |
| 2025-01-22 | 26.25 | $25.83 | 912 |
| 2025-01-21 | 26.43 | $26.00 | 3239 |
| 2025-01-17 | 26.59 | $26.26 | 200 |
| 2025-01-16 | 26.70 | $26.79 | 230 |
| 2025-01-15 | 26.68 | $26.06 | 802 |
| 2025-01-14 | 26.88 | $26.71 | 3200 |
| 2025-01-13 | 26.92 | $27.00 | 2200 |
| 2025-01-10 | 26.87 | $27.11 | 1016 |
| 2025-01-08 | 26.78 | $27.02 | 2200 |
| 2025-01-07 | 26.69 | $26.40 | 1200 |
| 2025-01-06 | 26.78 | $26.59 | 2546 |
| 2025-01-03 | 26.84 | $26.68 | 1511 |
| 2025-01-02 | 26.87 | $26.79 | 1900 |
| 2024-12-31 | 26.88 | $27.15 | — |
| 2024-12-30 | 26.77 | $27.15 | — |
| 2024-12-27 | 26.64 | $27.15 | 700 |
| 2024-12-26 | 26.48 | $26.43 | 1601 |
| 2024-12-24 | 26.52 | $26.20 | — |
| 2024-12-23 | 26.64 | $26.20 | 900 |
| 2024-12-20 | 26.78 | $26.52 | 1842 |
| 2024-12-19 | 26.86 | $26.48 | 300 |
| 2024-12-18 | 26.97 | $26.89 | — |
| 2024-12-17 | 26.96 | $26.89 | — |
| 2024-12-16 | 26.96 | $26.89 | 1000 |
| 2024-12-13 | 26.95 | $26.29 | 1900 |
| 2024-12-12 | 27.13 | $27.56 | 1700 |
| 2024-12-11 | 26.95 | $27.56 | — |
| 2024-12-10 | 26.73 | $27.56 | 400 |
| 2024-12-09 | 26.45 | $26.22 | — |
| 2024-12-06 | 26.55 | $26.22 | 500 |
| 2024-12-05 | 26.66 | $26.91 | — |
| 2024-12-04 | 26.58 | $26.91 | 1000 |
| 2024-12-03 | 26.49 | $26.89 | — |
| 2024-12-02 | 26.39 | $26.89 | 3112 |
| 2024-11-29 | 26.27 | $26.89 | 200 |
| 2024-11-27 | 26.12 | $25.77 | — |
| 2024-11-26 | 26.30 | $25.77 | — |
| 2024-11-25 | 26.53 | $25.77 | — |
| 2024-11-22 | 26.81 | $25.77 | 1121 |
| 2024-11-21 | 27.15 | $27.20 | 800 |
| 2024-11-20 | 27.12 | $27.45 | — |
| 2024-11-19 | 27.00 | $27.45 | 900 |
| 2024-11-18 | 26.85 | $27.00 | — |
| 2024-11-15 | 26.82 | $27.00 | 500 |
| 2024-11-14 | 26.78 | $27.00 | 1100 |
| 2024-11-13 | 26.73 | $26.88 | 1322 |
| 2024-11-12 | 26.72 | $26.50 | — |
| 2024-11-11 | 26.82 | $26.50 | 2100 |
| 2024-11-08 | 26.96 | $27.85 | — |
| 2024-11-07 | 26.69 | $27.85 | 1100 |
| 2024-11-06 | 26.38 | $26.82 | 1200 |
| 2024-11-05 | 26.32 | $26.79 | 2916 |
| 2024-11-04 | 26.28 | $26.25 | 2342 |
| 2024-11-01 | 26.40 | $26.00 | — |
| 2024-10-31 | 26.63 | $26.00 | — |
| 2024-10-30 | 26.92 | $26.00 | 1334 |
| 2024-10-29 | 27.28 | $25.49 | 3332 |
| 2024-10-28 | 27.89 | $27.71 | 500 |
| 2024-10-25 | 27.92 | $29.45 | 1032 |
| 2024-10-24 | 27.41 | $27.23 | 425 |
| 2024-10-23 | 27.49 | $27.96 | 204 |
| 2024-10-22 | 27.36 | $27.10 | — |
| 2024-10-21 | 27.48 | $27.10 | 1200 |
| 2024-10-18 | 27.62 | $27.27 | — |
| 2024-10-17 | 27.75 | $27.27 | 400 |
| 2024-10-16 | 27.90 | $27.58 | 1000 |
| 2024-10-15 | 27.98 | $28.84 | 236 |
| 2024-10-14 | 27.69 | $27.67 | — |
| 2024-10-11 | 27.70 | $27.67 | — |
| 2024-10-10 | 27.72 | $27.67 | — |
| 2024-10-09 | 27.74 | $27.67 | — |
| 2024-10-08 | 27.77 | $27.67 | — |
| 2024-10-07 | 27.81 | $27.67 | — |
| 2024-10-04 | 27.85 | $27.67 | — |
| 2024-10-03 | 27.91 | $27.67 | 300 |
| 2024-10-02 | 27.98 | $27.67 | 300 |
| 2024-10-01 | 28.06 | $27.67 | 100 |
| 2024-09-30 | 28.16 | $27.67 | 600 |
| 2024-09-27 | 28.28 | $27.60 | 400 |
| 2024-09-26 | 28.45 | $28.40 | 300 |
| 2024-09-25 | 28.39 | $28.40 | 1448 |
| 2024-09-24 | 28.33 | $28.55 | — |
| 2024-09-23 | 28.19 | $28.55 | — |
| 2024-09-20 | 28.03 | $28.55 | 300 |
| 2024-09-19 | 27.83 | $28.63 | 600 |
| 2024-09-18 | 27.57 | $27.71 | 300 |
| 2024-09-17 | 27.54 | $27.71 | 300 |
| 2024-09-16 | 27.51 | $27.71 | — |
| 2024-09-13 | 27.47 | $27.71 | — |
| 2024-09-12 | 27.43 | $27.71 | 100 |
| 2024-09-11 | 27.39 | $27.71 | 944 |
| 2024-09-10 | 27.34 | $27.36 | 333 |
| 2024-09-09 | 27.40 | $27.66 | 100 |
| 2024-09-06 | 27.39 | $27.66 | 820 |
| 2024-09-05 | 27.38 | $27.33 | 400 |
| 2024-09-04 | 27.48 | $27.69 | 223 |
| 2024-09-03 | 27.49 | $27.49 | 826 |
| 2024-08-30 | 27.58 | $27.25 | — |
| 2024-08-29 | 27.77 | $27.25 | 500 |
| 2024-08-28 | 28.01 | $27.25 | 923 |
| 2024-08-27 | 28.31 | $27.80 | 800 |
| 2024-08-26 | 28.51 | $28.10 | 400 |
| 2024-08-23 | 28.65 | $28.10 | 600 |
| 2024-08-22 | 28.83 | $28.90 | — |
| 2024-08-21 | 28.80 | $28.90 | 400 |
| 2024-08-20 | 28.76 | $28.90 | 400 |
| 2024-08-19 | 28.72 | $28.80 | 800 |
| 2024-08-16 | 28.70 | $29.62 | 200 |
| 2024-08-15 | 28.42 | $28.90 | — |
| 2024-08-14 | 28.32 | $28.90 | 1231 |
| 2024-08-13 | 28.19 | $28.80 | 1319 |
| 2024-08-12 | 28.08 | $28.56 | 1247 |
| 2024-08-09 | 28.04 | $29.25 | 800 |
| 2024-08-08 | 27.77 | $28.60 | 600 |
| 2024-08-07 | 27.67 | $28.60 | 1625 |
| 2024-08-06 | 27.56 | $28.46 | 900 |
| 2024-08-05 | 27.48 | $28.00 | 540 |
| 2024-08-02 | 27.56 | $27.56 | 1300 |
| 2024-08-01 | 27.80 | $26.80 | 4400 |
| 2024-07-31 | 28.36 | $29.16 | 1600 |
| 2024-07-30 | 28.30 | $28.55 | 4018 |
| 2024-07-29 | 28.45 | $28.71 | 7300 |
| 2024-07-26 | 28.59 | $28.20 | 300 |
| 2024-07-25 | 28.94 | $28.20 | 2007 |
| 2024-07-24 | 29.38 | $29.21 | 600 |
| 2024-07-23 | 29.61 | $29.21 | 2007 |
| 2024-07-22 | 29.90 | $30.10 | 1007 |
| 2024-07-15 | 29.98 | $30.10 | 1209 |
| 2024-07-05 | 30.09 | $30.00 | 410 |
| 2024-07-03 | 30.27 | $30.47 | 251 |
| 2024-07-01 | 30.34 | $30.00 | 476 |
| 2024-06-27 | 30.59 | $30.40 | 855 |
| 2024-06-26 | 30.77 | $29.85 | 382 |
| 2024-06-25 | 31.18 | $30.90 | 137 |
| 2024-06-24 | 31.34 | $31.00 | 618 |
| 2024-06-18 | 31.52 | $31.49 | 991 |
| 2024-06-13 | 31.58 | $30.00 | 969 |
| 2024-06-11 | 32.12 | $31.00 | 744 |
| 2024-06-10 | 32.47 | $31.75 | 341 |
| 2024-05-31 | 32.65 | $31.53 | 598 |
| 2024-05-29 | 32.94 | $32.75 | 660 |
| 2024-05-28 | 32.89 | $32.75 | 200 |
| 2024-05-24 | 32.82 | $32.75 | — |
| 2024-05-23 | 32.73 | $32.75 | 3040 |
| 2024-05-22 | 32.62 | $32.75 | 3940 |
| 2024-05-21 | 32.47 | $32.52 | 1520 |
| 2024-05-16 | 32.35 | $32.40 | 3023 |
| 2024-04-18 | 32.24 | $31.00 | 403 |
| 2024-04-11 | 32.54 | $33.00 | 227 |
| 2024-04-02 | 32.26 | $32.50 | 240 |
| 2024-03-26 | 32.07 | $32.25 | 291 |
| 2024-03-25 | 31.92 | $32.25 | 1377 |
| 2024-03-18 | 31.73 | $32.81 | 477 |
| 2024-03-14 | 31.31 | $31.92 | 332 |
| 2024-03-07 | 31.08 | $31.80 | 276 |
| 2024-03-01 | 30.83 | $30.73 | 2937 |
| 2024-02-29 | 30.88 | $30.51 | 654 |
| 2024-02-26 | 31.00 | $30.36 | 1226 |
| 2024-02-23 | 31.19 | $31.02 | — |
| 2024-02-22 | 31.22 | $31.02 | 1146 |
| 2024-02-21 | 31.25 | $31.40 | 483 |
| 2024-02-20 | 31.16 | $31.41 | — |
| 2024-02-16 | 31.06 | $31.41 | — |
| 2024-02-15 | 30.92 | $31.41 | 326 |
| 2024-02-14 | 30.76 | $30.43 | — |
| 2024-02-13 | 30.88 | $30.43 | 321 |
| 2024-02-12 | 31.02 | $31.09 | — |
| 2024-02-09 | 30.98 | $31.09 | — |
| 2024-02-08 | 30.93 | $31.09 | — |
| 2024-02-07 | 30.87 | $31.09 | — |
| 2024-02-06 | 30.80 | $31.09 | 300 |
| 2024-02-05 | 30.72 | $31.09 | — |
| 2024-02-02 | 30.62 | $31.09 | 420 |
| 2024-02-01 | 30.50 | $30.78 | 500 |
| 2024-01-31 | 30.46 | $30.78 | 4099 |
| 2024-01-30 | 30.40 | $30.50 | — |
| 2024-01-29 | 30.44 | $30.50 | — |
| 2024-01-26 | 30.48 | $30.50 | 500 |
| 2024-01-25 | 30.54 | $30.50 | 927 |
| 2024-01-24 | 30.61 | $30.50 | 1107 |
| 2024-01-23 | 30.71 | $30.25 | — |
| 2024-01-22 | 30.91 | $30.25 | — |
| 2024-01-19 | 31.15 | $30.25 | 254 |
| 2024-01-18 | 31.45 | $31.40 | 300 |
| 2024-01-17 | 31.45 | $31.40 | — |
| 2024-01-16 | 31.45 | $31.40 | — |
| 2024-01-12 | 31.45 | $31.40 | — |
| 2024-01-11 | 31.44 | $31.40 | — |
| 2024-01-10 | 31.44 | $31.40 | — |
| 2024-01-09 | 31.43 | $31.40 | — |
| 2024-01-08 | 31.42 | $31.40 | 2451 |
| 2024-01-05 | 31.41 | $31.15 | — |
| 2024-01-04 | 31.47 | $31.15 | — |
| 2024-01-03 | 31.54 | $31.15 | — |
| 2024-01-02 | 31.63 | $31.15 | 226 |
| 2023-12-29 | 31.74 | $31.17 | 2919 |
| 2023-12-28 | 31.86 | $31.33 | 414 |
| 2023-12-27 | 31.94 | $32.36 | 5772 |
| 2023-12-26 | 31.72 | $31.80 | — |
| 2023-12-22 | 31.62 | $31.80 | — |
| 2023-12-21 | 31.50 | $31.80 | — |
| 2023-12-20 | 31.35 | $31.80 | — |
| 2023-12-19 | 31.16 | $31.80 | — |
| 2023-12-18 | 30.93 | $31.80 | — |
| 2023-12-15 | 30.65 | $31.80 | — |
| 2023-12-14 | 30.32 | $31.80 | 1771 |
| 2023-12-13 | 29.91 | $30.18 | — |
| 2023-12-12 | 29.95 | $30.18 | — |
| 2023-12-11 | 29.99 | $30.18 | 207 |
| 2023-12-08 | 30.06 | $29.75 | 200 |
| 2023-12-07 | 30.29 | $29.75 | — |
| 2023-12-06 | 30.58 | $29.75 | 288 |
| 2023-12-05 | 30.93 | $31.00 | 1860 |
| 2023-12-04 | 30.98 | $31.75 | — |
| 2023-12-01 | 30.80 | $31.75 | 2877 |
| 2023-11-30 | 30.59 | $29.94 | 300 |
| 2023-11-29 | 30.92 | $29.94 | 999 |
| 2023-11-28 | 31.32 | $30.16 | 2818 |
| 2023-11-27 | 31.75 | $30.76 | — |
| 2023-11-24 | 32.09 | $30.76 | 461 |
| 2023-11-22 | 32.49 | $30.30 | 2435 |
| 2023-11-21 | 33.13 | $32.18 | 3597 |
| 2023-11-20 | 33.30 | $31.00 | 6331 |
| 2023-11-17 | 33.88 | $34.29 | — |
| 2023-11-16 | 33.53 | $34.29 | 362 |
| 2023-11-15 | 33.09 | $33.44 | 300 |
| 2023-11-14 | 32.81 | $33.44 | 447 |
| 2023-11-13 | 32.46 | $32.40 | — |
| 2023-11-10 | 32.36 | $32.40 | — |
| 2023-11-09 | 32.24 | $32.40 | — |
| 2023-11-08 | 32.08 | $32.40 | 201 |
| 2023-11-07 | 31.88 | $33.99 | — |
| 2023-11-06 | 31.14 | $33.99 | 1097 |
| 2023-11-03 | 30.24 | $33.43 | 3692 |
| 2023-11-02 | 29.33 | $28.40 | — |
| 2023-11-01 | 29.83 | $28.40 | 828 |
| 2023-10-31 | 30.45 | $30.76 | — |
| 2023-10-30 | 30.46 | $30.76 | — |
| 2023-10-27 | 30.50 | $30.76 | 188 |
| 2023-10-26 | 30.55 | $31.00 | — |
| 2023-10-25 | 30.55 | $31.00 | — |
| 2023-10-24 | 30.57 | $31.00 | — |
| 2023-10-23 | 30.60 | $31.00 | — |
| 2023-10-20 | 30.66 | $31.00 | 2706 |
| 2023-10-19 | 30.74 | $31.00 | 1560 |
| 2023-10-18 | 30.86 | $30.75 | 2036 |
| 2023-10-17 | 31.09 | $31.10 | — |
| 2023-10-16 | 31.28 | $31.10 | — |
| 2023-10-13 | 31.53 | $31.10 | — |
| 2023-10-12 | 31.85 | $31.10 | 1677 |
| 2023-10-11 | 32.24 | $33.50 | 982 |
| 2023-10-10 | 31.98 | $32.30 | — |
| 2023-10-09 | 32.05 | $32.30 | — |
| 2023-10-06 | 32.15 | $32.30 | — |
| 2023-10-05 | 32.28 | $32.30 | 794 |
| 2023-10-04 | 32.45 | $32.25 | — |
| 2023-10-03 | 32.69 | $32.25 | 500 |
| 2023-10-02 | 33.00 | $32.25 | — |
| 2023-09-29 | 33.38 | $32.25 | 539 |
| 2023-09-28 | 33.86 | $34.50 | — |
| 2023-09-27 | 33.73 | $34.50 | 300 |
| 2023-09-26 | 33.58 | $34.50 | 1098 |
| 2023-09-25 | 33.40 | $34.00 | 2888 |
| 2023-09-22 | 33.36 | $33.66 | — |
| 2023-09-21 | 33.42 | $33.66 | — |
| 2023-09-20 | 33.51 | $33.66 | 300 |
| 2023-09-19 | 33.62 | $33.66 | — |
| 2023-09-18 | 33.77 | $33.66 | 511 |
| 2023-09-15 | 33.97 | $32.78 | — |
| 2023-09-14 | 34.49 | $32.78 | — |
| 2023-09-13 | 35.13 | $32.78 | 477 |
| 2023-09-12 | 35.92 | $35.76 | — |
| 2023-09-11 | 35.93 | $35.76 | — |
| 2023-09-08 | 35.93 | $35.76 | 400 |
| 2023-09-07 | 35.94 | $35.76 | — |
| 2023-09-06 | 35.93 | $35.76 | 300 |
| 2023-09-05 | 35.93 | $35.76 | — |
| 2023-09-01 | 35.91 | $35.76 | — |
| 2023-08-31 | 35.88 | $35.76 | — |
| 2023-08-30 | 35.85 | $35.76 | — |
| 2023-08-29 | 35.79 | $35.76 | — |
| 2023-08-28 | 35.72 | $35.76 | — |
| 2023-08-25 | 35.63 | $35.76 | 250 |
| 2023-08-24 | 35.51 | $35.12 | — |
| 2023-08-23 | 35.56 | $35.12 | — |
| 2023-08-22 | 35.61 | $35.12 | 463 |
| 2023-08-21 | 35.67 | $34.52 | 2691 |
| 2023-08-18 | 35.92 | $35.50 | — |
| 2023-08-17 | 35.90 | $35.50 | — |
| 2023-08-16 | 35.87 | $35.50 | 227 |
| 2023-08-15 | 35.82 | $37.00 | — |
| 2023-08-14 | 35.28 | $37.00 | — |
| 2023-08-11 | 34.61 | $37.00 | 400 |
| 2023-08-10 | 33.78 | $37.00 | 1084 |
| 2023-08-09 | 32.78 | $37.00 | 482 |
| 2023-08-08 | 31.57 | $31.52 | — |
| 2023-08-07 | 31.84 | $31.52 | 100 |
| 2023-08-04 | 32.19 | $31.52 | — |
| 2023-08-03 | 32.62 | $31.52 | — |
| 2023-08-02 | 33.16 | $31.52 | — |
| 2023-08-01 | 33.83 | $31.52 | 1599 |
| 2023-07-31 | 34.65 | $34.08 | — |
| 2023-07-28 | 34.83 | $34.08 | — |
| 2023-07-27 | 35.05 | $34.08 | 193 |
| 2023-07-26 | 35.32 | $34.95 | 300 |
| 2023-07-25 | 35.36 | $34.95 | 874 |
| 2023-07-24 | 35.40 | $35.00 | — |
| 2023-07-21 | 35.43 | $35.00 | — |
| 2023-07-20 | 35.45 | $35.00 | 807 |
| 2023-07-19 | 35.47 | $34.97 | — |
| 2023-07-18 | 35.49 | $34.97 | — |
| 2023-07-17 | 35.50 | $34.97 | — |
| 2023-07-14 | 35.51 | $34.97 | — |
| 2023-07-13 | 35.49 | $34.97 | 631 |
| 2023-07-12 | 35.47 | $34.97 | 877 |
| 2023-07-11 | 35.42 | $35.00 | — |
| 2023-07-10 | 35.34 | $35.00 | 2832 |
| 2023-07-07 | 35.22 | $35.00 | 509 |
| 2023-07-06 | 35.06 | $35.00 | — |
| 2023-07-05 | 34.86 | $35.00 | — |
| 2023-07-03 | 34.59 | $35.00 | — |
| 2023-06-30 | 34.25 | $35.00 | — |
| 2023-06-29 | 33.83 | $35.00 | 1527 |
| 2023-06-28 | 33.30 | $34.10 | 6000 |
| 2023-06-27 | 32.94 | $33.14 | 10200 |
| 2023-06-26 | 32.79 | $33.16 | 2300 |
| 2023-06-23 | 32.60 | $33.00 | 800 |
| 2023-06-22 | 32.43 | $32.66 | 700 |
| 2023-06-21 | 32.31 | $33.65 | 300 |
| 2023-06-20 | 31.86 | $32.66 | 1000 |
| 2023-06-16 | 31.63 | $31.05 | — |
| 2023-06-15 | 31.86 | $31.05 | — |
| 2023-06-14 | 32.15 | $31.05 | 1500 |
| 2023-06-13 | 32.50 | $33.23 | 3900 |
| 2023-06-12 | 32.23 | $31.00 | 3000 |
| 2023-06-09 | 32.62 | $30.20 | 1900 |
| 2023-06-08 | 33.33 | $33.12 | — |
| 2023-06-07 | 33.28 | $33.12 | 1400 |
| 2023-06-06 | 33.20 | $34.95 | 500 |
| 2023-06-05 | 32.53 | $33.16 | 1400 |
| 2023-06-02 | 32.27 | $33.21 | — |
| 2023-06-01 | 31.94 | $33.21 | 1000 |
| 2023-05-31 | 31.55 | $32.00 | 1000 |
| 2023-05-30 | 31.45 | $32.00 | 2100 |
| 2023-05-26 | 31.35 | $32.50 | — |
| 2023-05-25 | 31.06 | $32.50 | 300 |
| 2023-05-24 | 30.73 | $32.00 | 1200 |
| 2023-05-23 | 30.50 | $31.60 | 600 |
| 2023-05-22 | 30.36 | $29.10 | 400 |
| 2023-05-19 | 31.00 | $31.76 | 1300 |
| 2023-05-18 | 30.95 | $31.29 | — |
| 2023-05-17 | 31.06 | $31.29 | — |
| 2023-05-16 | 31.21 | $31.29 | 2900 |
| 2023-05-15 | 31.41 | $31.52 | 200 |
| 2023-05-12 | 31.59 | $31.76 | — |
| 2023-05-11 | 31.75 | $31.76 | — |
| 2023-05-10 | 31.96 | $31.76 | 700 |
| 2023-05-09 | 32.24 | $33.00 | 400 |
| 2023-05-08 | 32.20 | $32.00 | 600 |
| 2023-05-05 | 32.48 | $32.19 | — |
| 2023-05-04 | 32.77 | $32.19 | — |
| 2023-05-03 | 33.14 | $32.19 | 1400 |
| 2023-05-02 | 33.60 | $35.01 | 8700 |
| 2023-05-01 | 33.28 | $32.35 | 1600 |
| 2023-04-28 | 33.74 | $32.39 | — |
| 2023-04-27 | 34.30 | $32.39 | 100 |
| 2023-04-26 | 34.99 | $34.73 | — |
| 2023-04-25 | 35.08 | $34.73 | — |
| 2023-04-24 | 35.20 | $34.73 | — |
| 2023-04-21 | 35.33 | $34.73 | — |
| 2023-04-20 | 35.50 | $34.73 | — |
| 2023-04-19 | 35.70 | $34.73 | 1700 |
| 2023-04-18 | 35.94 | $36.27 | 900 |
| 2023-04-17 | 35.73 | $36.24 | — |
| 2023-04-14 | 35.48 | $36.24 | — |
| 2023-04-13 | 35.18 | $36.24 | 1100 |
| 2023-04-12 | 34.80 | $35.22 | — |
| 2023-04-11 | 34.66 | $35.22 | 1200 |
| 2023-04-10 | 34.50 | $36.51 | 500 |
| 2023-04-06 | 33.89 | $33.51 | — |
| 2023-04-05 | 34.10 | $33.51 | — |
| 2023-04-04 | 34.37 | $33.51 | 8300 |
| 2023-04-03 | 34.69 | $34.81 | — |
| 2023-03-31 | 34.68 | $34.81 | — |
| 2023-03-30 | 34.66 | $34.81 | — |
| 2023-03-29 | 34.64 | $34.81 | 600 |
| 2023-03-28 | 34.62 | $34.81 | — |
| 2023-03-27 | 34.60 | $34.81 | — |
| 2023-03-24 | 34.57 | $34.81 | — |
| 2023-03-23 | 34.53 | $34.81 | — |
| 2023-03-22 | 34.49 | $34.81 | — |
| 2023-03-21 | 34.44 | $34.81 | 500 |
| 2023-03-20 | 34.39 | $34.24 | — |
| 2023-03-17 | 34.50 | $34.24 | — |
| 2023-03-16 | 34.65 | $34.24 | — |
| 2023-03-15 | 34.83 | $34.24 | — |
| 2023-03-14 | 35.04 | $34.24 | — |
| 2023-03-13 | 35.30 | $34.24 | 300 |
| 2023-03-10 | 35.61 | $35.73 | 300 |
| 2023-03-09 | 35.52 | $35.73 | — |
| 2023-03-08 | 35.40 | $35.73 | 800 |
| 2023-03-07 | 35.25 | $35.72 | — |
| 2023-03-06 | 35.06 | $35.72 | 300 |
| 2023-03-03 | 34.82 | $34.06 | 1000 |
| 2023-03-02 | 35.06 | $34.05 | — |
| 2023-03-01 | 35.35 | $34.05 | 300 |
| 2023-02-28 | 35.70 | $35.95 | 1700 |
| 2023-02-27 | 35.51 | $34.53 | — |
| 2023-02-24 | 35.71 | $34.53 | — |
| 2023-02-23 | 35.95 | $34.53 | 1400 |
| 2023-02-22 | 36.23 | $36.00 | — |
| 2023-02-21 | 36.10 | $36.00 | — |
| 2023-02-17 | 35.91 | $36.00 | — |
| 2023-02-16 | 35.67 | $36.00 | — |
| 2023-02-15 | 35.36 | $36.00 | — |
| 2023-02-14 | 34.96 | $36.00 | 600 |
| 2023-02-13 | 34.47 | $36.20 | 10000 |
| 2023-02-10 | 33.80 | $36.10 | 2400 |
| 2023-02-09 | 33.01 | $33.10 | — |
| 2023-02-08 | 33.00 | $33.10 | — |
| 2023-02-07 | 32.98 | $33.10 | 300 |
| 2023-02-06 | 32.96 | $33.10 | — |
| 2023-02-03 | 32.93 | $33.10 | — |
| 2023-02-02 | 32.90 | $33.10 | 1800 |
| 2023-02-01 | 32.86 | $33.35 | 600 |
| 2023-01-31 | 32.74 | $34.58 | 700 |
| 2023-01-30 | 32.19 | $31.75 | — |
| 2023-01-27 | 32.43 | $31.75 | — |
| 2023-01-26 | 32.73 | $31.75 | 1700 |
| 2023-01-25 | 33.09 | $32.63 | — |
| 2023-01-24 | 33.25 | $32.63 | — |
| 2023-01-23 | 33.44 | $32.63 | 1500 |
| 2023-01-20 | 33.67 | $35.33 | 1000 |
| 2023-01-19 | 33.10 | $32.42 | — |
| 2023-01-18 | 33.31 | $32.42 | — |
| 2023-01-17 | 33.56 | $32.42 | 700 |
| 2023-01-13 | 33.86 | $32.70 | 5300 |
| 2023-01-12 | 34.14 | $32.33 | — |
| 2023-01-11 | 34.57 | $32.33 | — |
| 2023-01-10 | 35.09 | $32.33 | 700 |
| 2023-01-09 | 35.70 | $34.19 | 400 |
| 2023-01-06 | 35.82 | $36.96 | 400 |
| 2023-01-05 | 35.07 | $36.96 | — |
| 2023-01-04 | 34.14 | $36.96 | 300 |
| 2023-01-03 | 32.98 | $35.00 | 1000 |
| 2022-12-30 | 32.18 | $33.80 | — |
| 2022-12-29 | 31.58 | $33.80 | 1600 |
| 2022-12-28 | 30.84 | $30.74 | — |
| 2022-12-27 | 30.90 | $30.74 | — |
| 2022-12-23 | 30.99 | $30.74 | — |
| 2022-12-22 | 31.09 | $30.74 | — |
| 2022-12-21 | 31.22 | $30.74 | 600 |
| 2022-12-20 | 31.37 | $31.16 | 400 |
| 2022-12-19 | 31.42 | $30.34 | 700 |
| 2022-12-16 | 31.73 | $31.48 | 400 |
| 2022-12-15 | 31.76 | $32.51 | 400 |
| 2022-12-14 | 31.45 | $32.30 | 16700 |
| 2022-12-13 | 31.14 | $31.01 | — |
| 2022-12-12 | 31.17 | $31.01 | — |
| 2022-12-09 | 31.21 | $31.01 | — |
| 2022-12-08 | 31.25 | $31.01 | — |
| 2022-12-07 | 31.29 | $31.01 | — |
| 2022-12-06 | 31.34 | $31.01 | — |
| 2022-12-05 | 31.40 | $31.01 | 500 |
| 2022-12-02 | 31.47 | $31.26 | — |
| 2022-12-01 | 31.46 | $31.26 | — |
| 2022-11-30 | 31.45 | $31.26 | — |
| 2022-11-29 | 31.43 | $31.26 | — |
| 2022-11-28 | 31.40 | $31.26 | 800 |
| 2022-11-25 | 31.36 | $31.39 | 400 |
| 2022-11-23 | 31.26 | $30.65 | 300 |
| 2022-11-22 | 31.36 | $31.30 | 1000 |
| 2022-11-21 | 31.28 | $31.61 | — |
| 2022-11-18 | 31.07 | $31.61 | 1400 |
| 2022-11-17 | 30.81 | $32.02 | 1500 |
| 2022-11-16 | 30.36 | $31.62 | 1600 |
| 2022-11-15 | 29.93 | $30.13 | — |
| 2022-11-14 | 29.88 | $30.13 | 800 |
| 2022-11-11 | 29.83 | $30.00 | 1000 |
| 2022-11-10 | 29.81 | $30.37 | 800 |
| 2022-11-09 | 29.66 | $29.78 | — |
| 2022-11-08 | 29.67 | $29.78 | 600 |
| 2022-11-07 | 29.69 | $30.96 | 900 |
| 2022-11-04 | 29.35 | $30.51 | 4200 |
| 2022-11-03 | 29.08 | $27.51 | 2600 |
| 2022-11-02 | 29.70 | $28.00 | 600 |
| 2022-11-01 | 30.31 | $29.21 | 400 |
| 2022-10-31 | 30.67 | $29.43 | 900 |
| 2022-10-28 | 31.03 | $30.11 | 400 |
| 2022-10-27 | 31.26 | $30.11 | 900 |
| 2022-10-26 | 31.52 | $31.40 | — |
| 2022-10-25 | 31.43 | $31.40 | — |
| 2022-10-24 | 31.30 | $31.40 | 500 |
| 2022-10-21 | 31.14 | $31.22 | — |
| 2022-10-20 | 30.99 | $31.22 | 400 |
| 2022-10-19 | 30.80 | $31.72 | 900 |
| 2022-10-18 | 30.41 | $30.10 | 1500 |
| 2022-10-17 | 30.44 | $31.53 | 3700 |
| 2022-10-14 | 30.01 | $30.15 | 1200 |
| 2022-10-13 | 29.93 | $30.39 | 3700 |
| 2022-10-12 | 29.75 | $30.80 | 7800 |
| 2022-10-11 | 29.40 | $29.60 | 200 |
| 2022-10-10 | 29.35 | $29.26 | 800 |
| 2022-10-07 | 29.40 | $29.45 | — |
| 2022-10-06 | 29.41 | $29.45 | — |
| 2022-10-05 | 29.42 | $29.45 | — |
| 2022-10-04 | 29.43 | $29.45 | — |
| 2022-10-03 | 29.45 | $29.45 | 500 |
| 2022-09-30 | 29.47 | $29.45 | — |
| 2022-09-29 | 29.50 | $29.45 | — |
| 2022-09-28 | 29.54 | $29.45 | 2700 |
| 2022-09-27 | 29.58 | $28.76 | 2000 |
| 2022-09-26 | 29.86 | $29.00 | 1600 |
| 2022-09-23 | 30.11 | $29.25 | 600 |
| 2022-09-22 | 30.34 | $29.60 | 800 |
| 2022-09-21 | 30.51 | $30.01 | — |
| 2022-09-20 | 30.57 | $30.01 | 1500 |
| 2022-09-19 | 30.64 | $30.78 | — |
| 2022-09-16 | 30.48 | $30.78 | 500 |
| 2022-09-15 | 30.28 | $30.80 | 300 |
| 2022-09-14 | 30.01 | $32.30 | 800 |
| 2022-09-13 | 29.22 | $30.14 | 1700 |
| 2022-09-12 | 28.93 | $29.75 | 1800 |
| 2022-09-09 | 28.71 | $28.48 | 400 |
| 2022-09-08 | 28.84 | $28.48 | 2500 |
| 2022-09-07 | 29.01 | $28.75 | 3200 |
| 2022-09-06 | 29.13 | $28.75 | 4800 |
| 2022-09-02 | 29.28 | $29.33 | 1300 |
| 2022-09-01 | 29.28 | $29.00 | 2900 |
| 2022-08-31 | 29.39 | $29.59 | 1400 |
| 2022-08-30 | 29.34 | $29.74 | 600 |
| 2022-08-29 | 29.23 | $29.65 | — |
| 2022-08-26 | 29.13 | $29.65 | 2900 |
| 2022-08-25 | 29.00 | $28.86 | — |
| 2022-08-24 | 29.11 | $28.86 | 700 |
| 2022-08-23 | 29.25 | $29.29 | 1300 |
| 2022-08-22 | 29.28 | $29.00 | 1300 |
| 2022-08-19 | 29.42 | $29.60 | 2300 |
| 2022-08-18 | 29.39 | $29.17 | 500 |
| 2022-08-17 | 29.50 | $29.85 | 900 |
| 2022-08-16 | 29.43 | $29.80 | 1200 |
| 2022-08-15 | 29.35 | $29.65 | 300 |
| 2022-08-12 | 29.32 | $29.03 | 900 |
| 2022-08-11 | 29.47 | $29.55 | 1100 |
| 2022-08-10 | 29.50 | $29.75 | 4100 |
| 2022-08-09 | 29.47 | $28.20 | 400 |
| 2022-08-08 | 29.93 | $28.95 | 2900 |
| 2022-08-05 | 30.25 | $29.95 | 700 |
| 2022-08-04 | 30.33 | $30.41 | — |
| 2022-08-03 | 30.28 | $30.41 | — |
| 2022-08-02 | 30.22 | $30.41 | — |
| 2022-08-01 | 30.14 | $30.41 | 600 |
| 2022-07-29 | 30.04 | $30.10 | — |
| 2022-07-28 | 30.03 | $30.10 | 200 |
| 2022-07-27 | 30.00 | $30.15 | — |
| 2022-07-26 | 29.96 | $30.15 | 200 |
| 2022-07-25 | 29.91 | $29.86 | 1000 |
| 2022-07-22 | 29.94 | $30.06 | 700 |
| 2022-07-21 | 29.91 | $30.05 | 800 |
| 2022-07-20 | 29.89 | $30.13 | 2600 |
| 2022-07-19 | 29.83 | $30.02 | 4300 |
| 2022-07-18 | 29.80 | $30.50 | 2200 |
| 2022-07-15 | 29.61 | $29.99 | 2200 |
| 2022-07-14 | 29.55 | $29.93 | 1900 |
| 2022-07-13 | 29.49 | $29.60 | 1600 |
| 2022-07-12 | 29.54 | $29.40 | 4000 |
| 2022-07-11 | 29.66 | $29.25 | 900 |
| 2022-07-08 | 29.86 | $30.25 | — |
| 2022-07-07 | 29.79 | $30.25 | 3700 |
| 2022-07-06 | 29.71 | $29.11 | 500 |
| 2022-07-05 | 29.98 | $29.75 | 4800 |
| 2022-07-01 | 30.10 | $30.30 | 1100 |
| 2022-06-30 | 30.08 | $30.30 | 3700 |
| 2022-06-29 | 30.06 | $29.85 | 1100 |
| 2022-06-28 | 30.19 | $30.00 | 1300 |
| 2022-06-27 | 30.29 | $30.00 | 400 |
| 2022-06-24 | 30.41 | $31.00 | 200 |
| 2022-06-23 | 30.25 | $30.42 | 1100 |
| 2022-06-22 | 30.24 | $29.00 | 1300 |
| 2022-06-21 | 30.68 | $29.50 | 1600 |
| 2022-06-17 | 31.05 | $29.00 | 3700 |
| 2022-06-16 | 31.65 | $30.75 | 3500 |
| 2022-06-15 | 31.83 | $29.37 | 2300 |
| 2022-06-14 | 32.47 | $30.00 | 8900 |
| 2022-06-13 | 33.03 | $33.00 | 600 |
| 2022-06-10 | 32.75 | $33.30 | 1100 |
| 2022-06-09 | 32.30 | $34.00 | 3100 |
| 2022-06-08 | 31.51 | $32.75 | 5800 |
| 2022-06-07 | 30.93 | $32.53 | 1200 |
| 2022-06-06 | 30.28 | $31.00 | 700 |
| 2022-06-03 | 29.97 | $31.00 | 1100 |
| 2022-06-02 | 29.58 | $30.00 | 3300 |
| 2022-06-01 | 29.43 | $29.72 | — |
| 2022-05-31 | 29.34 | $29.72 | — |
| 2022-05-27 | 29.23 | $29.72 | 2500 |
| 2022-05-26 | 29.09 | $30.00 | 300 |
| 2022-05-25 | 28.84 | $29.44 | 500 |
| 2022-05-24 | 28.71 | $29.50 | 8400 |
| 2022-05-23 | 28.54 | $27.36 | 700 |
| 2022-05-20 | 29.03 | $29.53 | 1200 |
| 2022-05-19 | 28.93 | $28.93 | 1300 |
| 2022-05-18 | 29.01 | $29.50 | 1100 |
| 2022-05-17 | 28.94 | $29.85 | 3800 |
| 2022-05-16 | 28.74 | $29.51 | 1900 |
| 2022-05-13 | 28.61 | $29.50 | 2500 |
| 2022-05-12 | 28.47 | $29.00 | 6400 |
| 2022-05-11 | 28.47 | $27.62 | 500 |
| 2022-05-10 | 28.91 | $30.00 | 400 |
| 2022-05-09 | 28.71 | $28.50 | 300 |
| 2022-05-06 | 28.95 | $29.90 | 9500 |
| 2022-05-05 | 28.80 | $29.80 | 3700 |
| 2022-05-04 | 28.67 | $30.09 | 1600 |
| 2022-05-03 | 28.43 | $28.84 | 9200 |
| 2022-05-02 | 28.55 | $27.58 | 3100 |
| 2022-04-29 | 29.10 | $27.95 | 2400 |
| 2022-04-28 | 29.67 | $27.80 | 3300 |
| 2022-04-27 | 30.42 | $29.10 | 500 |
| 2022-04-26 | 30.92 | $29.30 | 700 |
| 2022-04-25 | 31.47 | $30.50 | 4300 |
| 2022-04-22 | 31.75 | $31.00 | — |
| 2022-04-21 | 31.93 | $31.00 | 2600 |
| 2022-04-20 | 32.14 | $30.77 | 500 |
| 2022-04-19 | 32.46 | $31.17 | 2900 |
| 2022-04-18 | 32.70 | $31.52 | 3800 |
| 2022-04-14 | 32.87 | $31.31 | 800 |
| 2022-04-13 | 33.12 | $31.12 | 5100 |
| 2022-04-12 | 33.47 | $33.80 | 1500 |
| 2022-04-11 | 33.02 | $33.75 | 7200 |
| 2022-04-08 | 32.46 | $33.71 | 10600 |
| 2022-04-07 | 31.77 | $34.91 | 16800 |
| 2022-04-06 | 30.53 | $32.13 | 6300 |
| 2022-04-05 | 29.89 | $29.90 | 4500 |
| 2022-04-04 | 29.81 | $30.18 | 2000 |
| 2022-04-01 | 29.62 | $29.75 | 5500 |
| 2022-03-31 | 29.51 | $29.30 | 5600 |
| 2022-03-30 | 29.51 | $29.40 | 3000 |
| 2022-03-29 | 29.48 | $29.98 | 2400 |
| 2022-03-28 | 29.25 | $30.38 | 1400 |
| 2022-03-25 | 28.83 | $29.00 | 1400 |
| 2022-03-24 | 28.76 | $29.27 | 2800 |
| 2022-03-23 | 28.58 | $29.00 | 2700 |
| 2022-03-22 | 28.45 | $29.00 | 3700 |
| 2022-03-21 | 28.29 | $28.36 | 6300 |
| 2022-03-18 | 28.30 | $28.83 | 5000 |
| 2022-03-17 | 28.16 | $27.72 | 2300 |
| 2022-03-16 | 28.34 | $26.94 | 3100 |
| 2022-03-15 | 28.80 | $27.15 | 4900 |
| 2022-03-14 | 29.29 | $27.54 | 5200 |
| 2022-03-11 | 29.76 | $28.56 | 2700 |
| 2022-03-10 | 29.99 | $28.90 | 15200 |
| 2022-03-09 | 30.16 | $29.75 | 5200 |
| 2022-03-08 | 30.07 | $29.81 | 20000 |
| 2022-03-07 | 29.92 | $30.50 | 4300 |
| 2022-03-04 | 29.51 | $30.00 | 10500 |
| 2022-03-03 | 29.16 | $29.03 | 5500 |
| 2022-03-02 | 29.01 | $28.45 | 2900 |
| 2022-03-01 | 29.01 | $28.70 | 4700 |
| 2022-02-28 | 28.91 | $28.60 | — |
| 2022-02-25 | 28.80 | $28.60 | 6200 |
| 2022-02-24 | 28.65 | $28.56 | 700 |
| 2022-02-23 | 28.47 | $29.25 | 6300 |
| 2022-02-22 | 28.02 | $29.10 | 6100 |
| 2022-02-18 | 27.50 | $28.50 | 12600 |
| 2022-02-17 | 27.05 | $28.59 | 12100 |
| 2022-02-16 | 26.47 | $27.30 | 9800 |
| 2022-02-15 | 26.16 | $26.96 | 7800 |
| 2022-02-14 | 25.90 | $26.70 | 2600 |
| 2022-02-11 | 25.65 | $25.57 | 500 |
| 2022-02-10 | 25.72 | $25.97 | 1500 |
| 2022-02-09 | 25.67 | $26.20 | 3200 |
| 2022-02-08 | 25.54 | $26.47 | 3500 |
| 2022-02-07 | 25.29 | $25.25 | 3000 |
| 2022-02-04 | 25.39 | $25.60 | 6800 |
| 2022-02-03 | 25.40 | $25.35 | 10900 |
| 2022-02-02 | 25.50 | $24.50 | 7400 |
| 2022-02-01 | 25.88 | $25.38 | 9100 |
| 2022-01-31 | 26.08 | $26.00 | 9000 |
| 2022-01-28 | 26.12 | $26.87 | 3000 |
| 2022-01-27 | 25.89 | $25.30 | 2600 |
| 2022-01-26 | 26.11 | $25.90 | 4600 |
| 2022-01-25 | 26.19 | $25.85 | 3000 |
| 2022-01-24 | 26.30 | $26.05 | 1400 |
| 2022-01-21 | 26.37 | $26.10 | 9200 |
| 2022-01-20 | 26.43 | $26.40 | 2800 |
| 2022-01-19 | 26.41 | $26.07 | 3000 |
| 2022-01-18 | 26.48 | $26.78 | 3700 |
| 2022-01-14 | 26.34 | $26.30 | 2400 |
| 2022-01-13 | 26.31 | $26.45 | 7500 |
| 2022-01-12 | 26.23 | $26.99 | 6800 |
| 2022-01-11 | 25.95 | $24.11 | 2200 |
| 2022-01-10 | 26.52 | $24.50 | 1000 |
| 2022-01-07 | 27.08 | $25.09 | 3400 |
| 2022-01-06 | 27.56 | $26.70 | 2500 |
| 2022-01-05 | 27.63 | $26.30 | 2400 |
| 2022-01-04 | 27.82 | $26.68 | 13700 |
| 2022-01-03 | 27.91 | $27.76 | 2500 |
| 2021-12-31 | 27.65 | $27.00 | 8200 |
| 2021-12-30 | 27.56 | $25.89 | 6800 |
| 2021-12-29 | 27.78 | $27.57 | 500 |
| 2021-12-28 | 27.49 | $28.00 | 4300 |
| 2021-12-27 | 26.98 | $29.99 | 2600 |
| 2021-12-23 | 25.71 | $28.85 | 5100 |
| 2021-12-22 | 24.50 | $26.01 | 3100 |
| 2021-12-21 | 23.93 | $24.50 | 1100 |
| 2021-12-20 | 23.70 | $24.50 | 3600 |
| 2021-12-17 | 23.43 | $23.48 | 900 |
| 2021-12-16 | 23.41 | $23.69 | 8100 |
| 2021-12-15 | 23.33 | $23.48 | 2200 |
| 2021-12-14 | 23.30 | $23.75 | 4900 |
| 2021-12-13 | 23.18 | $23.48 | 2100 |
| 2021-12-10 | 23.13 | $24.00 | 6900 |
| 2021-12-09 | 22.89 | $23.31 | 800 |
| 2021-12-08 | 22.84 | $23.29 | 1800 |
| 2021-12-07 | 22.78 | $23.25 | 2400 |
| 2021-12-06 | 22.73 | $23.73 | 2300 |
| 2021-12-03 | 22.52 | $23.30 | 2300 |
| 2021-12-02 | 22.41 | $21.76 | — |
| 2021-12-01 | 22.78 | $21.76 | 2200 |
| 2021-11-30 | 23.24 | $23.06 | 7800 |
| 2021-11-29 | 23.39 | $22.86 | 900 |
| 2021-11-26 | 23.64 | $23.50 | — |
| 2021-11-24 | 23.75 | $23.50 | 2300 |
| 2021-11-23 | 23.89 | $23.90 | — |
| 2021-11-22 | 23.94 | $23.90 | — |
| 2021-11-19 | 23.99 | $23.90 | 800 |
| 2021-11-18 | 24.06 | $23.43 | 600 |
| 2021-11-17 | 24.30 | $24.00 | — |
| 2021-11-16 | 24.41 | $24.00 | 700 |
| 2021-11-15 | 24.54 | $24.00 | 1000 |
| 2021-11-12 | 24.70 | $24.00 | — |
| 2021-11-11 | 24.89 | $24.00 | 800 |
| 2021-11-10 | 25.11 | $25.06 | 2400 |
| 2021-11-09 | 25.04 | $24.50 | — |
| 2021-11-08 | 25.13 | $24.50 | 3800 |
| 2021-11-05 | 25.23 | $26.02 | 5800 |
| 2021-11-04 | 24.86 | $23.11 | 1200 |
| 2021-11-03 | 25.33 | $24.01 | 400 |
| 2021-11-02 | 25.60 | $23.90 | 2600 |
| 2021-11-01 | 25.96 | $26.49 | — |
| 2021-10-29 | 25.55 | $26.49 | — |
| 2021-10-28 | 25.05 | $26.49 | 3600 |
| 2021-10-27 | 24.43 | $26.57 | 3200 |
| 2021-10-26 | 23.63 | $24.40 | 1000 |
| 2021-10-25 | 23.35 | $24.75 | 1600 |
| 2021-10-22 | 22.90 | $24.00 | 300 |
| 2021-10-21 | 22.59 | $22.35 | — |
| 2021-10-20 | 22.73 | $22.35 | — |
| 2021-10-19 | 22.91 | $22.35 | 100 |
| 2021-10-18 | 23.14 | $22.03 | 1100 |
| 2021-10-15 | 23.52 | $22.51 | 1600 |
| 2021-10-14 | 23.83 | $24.00 | 7100 |
| 2021-10-13 | 23.73 | $23.65 | — |
| 2021-10-12 | 23.72 | $23.65 | 14500 |
| 2021-10-11 | 23.71 | $23.95 | — |
| 2021-10-08 | 23.60 | $23.95 | 300 |
| 2021-10-07 | 23.46 | $24.00 | 500 |
| 2021-10-06 | 23.28 | $23.50 | 1300 |
| 2021-10-05 | 23.22 | $22.75 | 800 |
| 2021-10-04 | 23.38 | $23.56 | 1900 |
| 2021-10-01 | 23.33 | $22.76 | 400 |
| 2021-09-30 | 23.52 | $24.04 | 200 |
| 2021-09-29 | 23.34 | $24.05 | 1000 |
| 2021-09-28 | 23.13 | $23.21 | — |
| 2021-09-27 | 23.13 | $23.21 | 900 |
| 2021-09-24 | 23.15 | $23.10 | — |
| 2021-09-23 | 23.20 | $23.10 | 300 |
| 2021-09-22 | 23.27 | $23.29 | 2300 |
| 2021-09-21 | 23.29 | $23.78 | 1300 |
| 2021-09-20 | 23.18 | $23.15 | 5400 |
| 2021-09-17 | 23.23 | $23.10 | 1100 |
| 2021-09-16 | 23.32 | $24.00 | 600 |
| 2021-09-15 | 23.16 | $23.20 | 400 |
| 2021-09-14 | 23.21 | $22.61 | 1600 |
| 2021-09-13 | 23.46 | $23.31 | 1300 |
| 2021-09-10 | 23.56 | $23.04 | 1500 |
| 2021-09-09 | 23.76 | $22.78 | 2100 |
| 2021-09-08 | 24.09 | $23.60 | 300 |
| 2021-09-07 | 24.23 | $23.70 | 4300 |
| 2021-09-03 | 24.38 | $24.10 | 4100 |
| 2021-09-02 | 24.42 | $24.79 | — |
| 2021-09-01 | 24.26 | $24.79 | 1300 |
| 2021-08-31 | 24.06 | $24.80 | — |
| 2021-08-30 | 23.82 | $24.80 | 1600 |
| 2021-08-27 | 23.52 | $23.40 | — |
| 2021-08-26 | 23.61 | $23.40 | 900 |
| 2021-08-25 | 23.72 | $23.40 | 2700 |
| 2021-08-24 | 23.86 | $23.05 | 4700 |
| 2021-08-23 | 24.15 | $23.21 | 3200 |
| 2021-08-20 | 24.44 | $24.09 | — |
| 2021-08-19 | 24.52 | $24.09 | 3500 |
| 2021-08-18 | 24.62 | $24.84 | 2600 |
| 2021-08-17 | 24.50 | $24.62 | — |
| 2021-08-16 | 24.43 | $24.62 | 4600 |
| 2021-08-13 | 24.33 | $25.15 | 4900 |
| 2021-08-12 | 24.05 | $24.15 | — |
| 2021-08-11 | 24.03 | $24.15 | 600 |
| 2021-08-10 | 24.01 | $23.90 | 1300 |
| 2021-08-09 | 24.06 | $24.07 | 700 |
| 2021-08-06 | 24.08 | $24.01 | 1400 |
| 2021-08-05 | 24.12 | $24.31 | 700 |
| 2021-08-04 | 24.08 | $24.31 | 2400 |
| 2021-08-03 | 24.03 | $25.22 | 1200 |
| 2021-08-02 | 23.69 | $24.71 | 6100 |
| 2021-07-30 | 23.45 | $23.32 | 600 |
| 2021-07-29 | 23.60 | $24.84 | 1700 |
| 2021-07-28 | 23.32 | $25.43 | 5200 |
| 2021-07-27 | 22.80 | $23.91 | 3400 |
| 2021-07-26 | 22.67 | $24.38 | 18400 |
| 2021-07-23 | 22.38 | $22.60 | 3100 |
| 2021-07-22 | 22.60 | $22.00 | 8600 |
| 2021-07-21 | 23.09 | $24.00 | 7200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.75
2026-07-17
Close Price
$29.84
Vol: 60
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.28
Average
50.30
Maximum
83.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.75 | $29.84 | 60 |
| 2026-07-16 | 42.75 | $29.84 | — |
| 2026-07-15 | 42.75 | $29.84 | 91 |
| 2026-07-14 | 42.75 | $29.84 | — |
| 2026-07-13 | 42.75 | $29.84 | 10 |
| 2026-07-10 | 42.75 | $29.84 | 16 |
| 2026-07-09 | 42.75 | $29.84 | 3 |
| 2026-07-08 | 42.75 | $29.84 | 128 |
| 2026-07-07 | 42.75 | $29.84 | 99 |
| 2026-07-06 | 42.75 | $29.84 | 4 |
| 2026-07-02 | 42.75 | $29.84 | 33 |
| 2026-07-01 | 42.75 | $29.84 | 800 |
| 2026-06-30 | 51.79 | $30.13 | 58 |
| 2026-06-29 | 51.79 | $30.13 | 0 |
| 2026-06-26 | 51.79 | $30.13 | 7 |
| 2026-06-25 | 51.79 | $30.13 | 120 |
| 2026-06-24 | 51.79 | $30.13 | 27 |
| 2026-06-23 | 51.79 | $30.13 | 4 |
| 2026-06-22 | 51.79 | $30.13 | 293 |
| 2026-06-18 | 51.79 | $30.13 | 2727 |
| 2026-06-17 | 51.79 | $30.13 | 1 |
| 2026-06-16 | 51.79 | $30.13 | 2727 |
| 2026-06-15 | 50.05 | $30.05 | — |
| 2026-06-12 | 50.05 | $30.05 | 172 |
| 2026-06-11 | 50.05 | $30.05 | — |
| 2026-06-10 | 50.05 | $30.05 | — |
| 2026-06-09 | 50.05 | $30.05 | — |
| 2026-06-08 | 50.05 | $30.05 | — |
| 2026-06-05 | 50.05 | $30.05 | — |
| 2026-06-04 | 50.05 | $30.05 | — |
| 2026-06-03 | 50.05 | $30.05 | 15 |
| 2026-06-02 | 50.05 | $30.05 | 69 |
| 2026-06-01 | 50.05 | $30.05 | 137 |
| 2026-05-29 | 49.66 | $30.02 | 1 |
| 2026-05-28 | 49.66 | $30.02 | 0 |
| 2026-05-27 | 49.66 | $30.02 | 69 |
| 2026-05-26 | 49.66 | $30.02 | 28 |
| 2026-05-22 | 49.66 | $30.02 | 3 |
| 2026-05-21 | 49.66 | $30.02 | — |
| 2026-05-20 | 49.66 | $30.02 | — |
| 2026-05-19 | 49.66 | $30.02 | 0 |
| 2026-05-18 | 49.66 | $30.02 | 5 |
| 2026-05-15 | 49.66 | $30.02 | 38 |
| 2026-05-14 | 49.66 | $30.02 | 1 |
| 2026-05-13 | 49.66 | $30.02 | 2 |
| 2026-05-12 | 49.66 | $30.02 | 27 |
| 2026-05-11 | 49.66 | $30.02 | 5 |
| 2026-05-08 | 49.66 | $30.02 | 7 |
| 2026-05-07 | 49.66 | $30.02 | 218 |
| 2026-05-06 | 49.66 | $30.02 | 2800 |
| 2026-05-05 | 35.64 | $28.01 | 1 |
| 2026-05-04 | 35.64 | $28.01 | 2 |
| 2026-05-01 | 35.64 | $28.01 | 343 |
| 2026-04-30 | 35.64 | $28.01 | 38 |
| 2026-04-29 | 35.64 | $28.01 | 205 |
| 2026-04-28 | 50.16 | $30.71 | 244 |
| 2026-04-27 | 50.16 | $30.71 | 3 |
| 2026-04-24 | 50.16 | $30.71 | 244 |
| 2026-04-23 | 52.47 | $31.05 | 14 |
| 2026-04-22 | 52.47 | $31.05 | 84 |
| 2026-04-21 | 52.47 | $31.05 | 130 |
| 2026-04-20 | 52.47 | $31.05 | 1 |
| 2026-04-17 | 52.47 | $31.05 | 314 |
| 2026-04-16 | 50.92 | $30.75 | 9 |
| 2026-04-15 | 50.92 | $30.75 | 931 |
| 2026-04-14 | 40.82 | $29.00 | 5 |
| 2026-04-13 | 40.82 | $29.00 | 144 |
| 2026-04-10 | 40.82 | $29.00 | 277 |
| 2026-04-09 | 40.82 | $29.00 | 800 |
| 2026-04-08 | 83.77 | $34.35 | 600 |
| 2026-04-07 | 51.79 | $30.80 | 102 |
| 2026-04-06 | 51.79 | $30.80 | 16 |
| 2026-04-02 | 51.79 | $30.80 | 16 |
| 2026-04-01 | 51.79 | $30.80 | 99 |
| 2026-03-31 | 51.79 | $30.80 | 27 |
| 2026-03-30 | 51.79 | $30.80 | — |
| 2026-03-27 | 51.79 | $30.80 | 88 |
| 2026-03-26 | 51.79 | $30.80 | 7 |
| 2026-03-25 | 51.79 | $30.80 | — |
| 2026-03-24 | 51.79 | $30.80 | 40 |
| 2026-03-23 | 51.79 | $30.80 | 102 |
| 2026-03-20 | 51.79 | $30.80 | — |
| 2026-03-19 | 51.79 | $30.80 | 37 |
| 2026-03-18 | 51.79 | $30.80 | — |
| 2026-03-17 | 51.79 | $30.80 | 17 |
| 2026-03-16 | 51.79 | $30.80 | 56 |
| 2026-03-13 | 51.79 | $30.80 | — |
| 2026-03-12 | 51.79 | $30.80 | 14 |
| 2026-03-11 | 51.79 | $30.80 | 11 |
| 2026-03-10 | 51.79 | $30.80 | — |
| 2026-03-09 | 51.79 | $30.80 | 1 |
| 2026-03-06 | 51.79 | $30.80 | 12 |
| 2026-03-05 | 51.79 | $30.80 | 17 |
| 2026-03-04 | 51.79 | $30.80 | 184 |
| 2026-03-03 | 51.79 | $30.80 | 1 |
| 2026-03-02 | 51.79 | $30.80 | 58 |
| 2026-02-27 | 51.79 | $30.80 | 415 |
| 2026-02-26 | 51.79 | $30.80 | 669 |
| 2026-02-25 | 51.79 | $30.80 | 1800 |
| 2026-02-24 | 65.62 | $32.48 | 1240 |
| 2026-02-23 | 65.62 | $32.48 | 44 |
| 2026-02-20 | 65.62 | $32.48 | 1240 |
| 2026-02-19 | 56.94 | $31.00 | 1 |
| 2026-02-18 | 56.94 | $31.00 | — |
| 2026-02-17 | 56.94 | $31.00 | 85 |
| 2026-02-13 | 56.94 | $31.00 | 909 |
| 2026-02-12 | 56.94 | $31.00 | 93 |
| 2026-02-11 | 56.94 | $31.00 | 909 |
| 2026-02-10 | 55.54 | $30.75 | 1600 |
| 2026-02-09 | 49.86 | $29.83 | 34 |
| 2026-02-06 | 49.86 | $29.83 | 63 |
| 2026-02-05 | 49.86 | $29.83 | 510 |
| 2026-02-04 | 62.05 | $31.48 | 13 |
| 2026-02-03 | 62.05 | $31.48 | 1700 |
| 2026-02-02 | 62.21 | $31.50 | 202 |
| 2026-01-30 | 62.21 | $31.50 | — |
| 2026-01-29 | 62.21 | $31.50 | 1900 |
| 2026-01-28 | 46.99 | $29.00 | 339 |
| 2026-01-27 | 49.02 | $29.27 | 29 |
| 2026-01-26 | 49.02 | $29.27 | — |
| 2026-01-23 | 49.02 | $29.27 | — |
| 2026-01-22 | 49.02 | $29.27 | 1723 |
| 2026-01-21 | 49.02 | $29.27 | 615 |
| 2026-01-20 | 49.02 | $29.27 | 1723 |
| 2026-01-16 | 57.37 | $30.51 | 232 |
| 2026-01-15 | 57.37 | $30.51 | 2100 |
| 2026-01-14 | 47.38 | $28.98 | 500 |
| 2026-01-13 | 60.60 | $30.48 | 289 |
| 2026-01-12 | 60.60 | $30.48 | 1300 |
| 2026-01-09 | 60.34 | $30.44 | — |
| 2026-01-08 | 60.34 | $30.44 | 661 |
| 2026-01-07 | 60.34 | $30.44 | 226 |
| 2026-01-06 | 60.34 | $30.44 | 700 |
| 2026-01-05 | 55.57 | $29.66 | 960 |
| 2026-01-02 | 55.57 | $29.66 | 269 |
| 2025-12-31 | 55.57 | $29.66 | 1000 |
| 2025-12-30 | 53.54 | $29.33 | — |
| 2025-12-29 | 53.54 | $29.33 | — |
| 2025-12-26 | 53.54 | $29.33 | — |
| 2025-12-24 | 53.54 | $29.33 | 62 |
| 2025-12-23 | 53.54 | $29.33 | 7350 |
| 2025-12-22 | 27.83 | $26.00 | 284 |
| 2025-12-19 | 27.83 | $26.00 | 1000 |
| 2025-12-18 | 47.12 | $28.73 | 1139 |
| 2025-12-17 | 47.12 | $28.73 | 286 |
| 2025-12-16 | 47.12 | $28.73 | 1139 |
| 2025-12-15 | 59.73 | $29.70 | — |
| 2025-12-12 | 59.73 | $29.70 | 35 |
| 2025-12-11 | 59.73 | $29.70 | 1100 |
| 2025-12-10 | 57.52 | $29.48 | — |
| 2025-12-09 | 57.52 | $29.48 | — |
| 2025-12-08 | 57.52 | $29.48 | — |
| 2025-12-05 | 57.52 | $29.48 | — |
| 2025-12-04 | 57.52 | $29.48 | — |
| 2025-12-03 | 57.52 | $29.48 | 177 |
| 2025-12-02 | 57.52 | $29.48 | — |
| 2025-12-01 | 57.52 | $29.48 | 959 |
| 2025-11-28 | 57.52 | $29.48 | 65 |
| 2025-11-26 | 57.52 | $29.48 | 1000 |
| 2025-11-25 | 54.17 | $28.99 | 3000 |
| 2025-11-24 | 54.17 | $28.99 | 300 |
| 2025-11-21 | 54.17 | $28.99 | 3500 |
| 2025-11-20 | 63.26 | $30.03 | 23 |
| 2025-11-19 | 63.26 | $30.03 | 17 |
| 2025-11-18 | 63.26 | $30.03 | 718 |
| 2025-11-17 | 62.54 | $29.89 | 4543 |
| 2025-11-14 | 64.26 | $30.09 | 8908 |
| 2025-11-13 | 51.67 | $28.10 | 680 |
| 2025-11-12 | 51.67 | $28.10 | 225 |
| 2025-11-11 | 63.43 | $29.26 | 176 |
| 2025-11-10 | 63.43 | $29.26 | 1108 |
| 2025-11-07 | 67.23 | $29.58 | 1732 |
| 2025-11-06 | 63.53 | $29.01 | 247 |
| 2025-11-05 | 58.79 | $28.40 | — |
| 2025-11-04 | 58.79 | $28.40 | — |
| 2025-11-03 | 58.79 | $28.40 | 153 |
| 2025-10-31 | 58.79 | $28.40 | 1087 |
| 2025-10-30 | 51.96 | $27.58 | 509 |
| 2025-10-29 | 51.96 | $27.58 | 308 |
| 2025-10-28 | 53.93 | $27.78 | — |
| 2025-10-27 | 53.93 | $27.78 | 178 |
| 2025-10-24 | 53.93 | $27.78 | 700 |
| 2025-10-23 | 47.05 | $26.98 | — |
| 2025-10-22 | 47.05 | $26.98 | 13 |
| 2025-10-21 | 47.05 | $26.98 | 1100 |
| 2025-10-20 | 48.68 | $27.19 | 134 |
| 2025-10-17 | 47.10 | $27.00 | 2 |
| 2025-10-16 | 47.10 | $27.00 | 7 |
| 2025-10-15 | 47.10 | $27.00 | 751 |
| 2025-10-14 | 47.10 | $27.00 | 749 |
| 2025-10-13 | 47.10 | $27.00 | 2700 |
| 2025-10-10 | 50.59 | $27.55 | 2100 |
| 2025-10-09 | 45.35 | $26.80 | 86 |
| 2025-10-08 | 45.35 | $26.80 | 1143 |
| 2025-10-07 | 46.84 | $27.05 | 226 |
| 2025-10-06 | 46.84 | $27.05 | 226 |
| 2025-10-03 | 46.84 | $27.05 | 608 |
| 2025-10-02 | 32.77 | $25.20 | 900 |
| 2025-10-01 | 52.92 | $28.00 | 1020 |
| 2025-09-30 | 52.92 | $28.00 | 210 |
| 2025-09-29 | 52.92 | $28.00 | 1020 |
| 2025-09-26 | 52.20 | $27.92 | 200 |
| 2025-09-25 | 51.67 | $27.86 | 536 |
| 2025-09-24 | 51.67 | $27.86 | 300 |
| 2025-09-23 | 54.66 | $28.19 | 1400 |
| 2025-09-22 | 54.12 | $28.12 | 19 |
| 2025-09-19 | 54.12 | $28.12 | 1100 |
| 2025-09-18 | 47.86 | $27.33 | 500 |
| 2025-09-17 | 54.38 | $28.06 | — |
| 2025-09-16 | 54.38 | $28.06 | 1 |
| 2025-09-15 | 54.38 | $28.06 | — |
| 2025-09-12 | 54.38 | $28.06 | 25 |
| 2025-09-11 | 54.38 | $28.06 | 614 |
| 2025-09-10 | 18.28 | $25.00 | 377 |
| 2025-09-09 | 18.28 | $25.00 | 336 |
| 2025-09-08 | 18.28 | $25.00 | 1000 |
| 2025-09-05 | 53.17 | $27.96 | — |
| 2025-09-04 | 53.17 | $27.96 | — |
| 2025-09-03 | 53.17 | $27.96 | 1 |
| 2025-09-02 | 53.17 | $27.96 | 7 |
| 2025-08-29 | 53.17 | $27.96 | — |
| 2025-08-28 | 53.17 | $27.96 | — |
| 2025-08-27 | 53.17 | $27.96 | — |
| 2025-08-26 | 53.17 | $27.96 | — |
| 2025-08-25 | 53.17 | $27.96 | — |
| 2025-08-22 | 53.17 | $27.96 | — |
| 2025-08-21 | 53.17 | $27.96 | — |
| 2025-08-20 | 53.17 | $27.96 | — |
| 2025-08-19 | 53.17 | $27.96 | — |
| 2025-08-18 | 53.17 | $27.96 | — |
| 2025-08-15 | 53.17 | $27.96 | — |
| 2025-08-14 | 53.17 | $27.96 | 99 |
| 2025-08-13 | 53.17 | $27.96 | 400 |
| 2025-08-12 | 50.93 | $27.79 | — |
| 2025-08-11 | 50.93 | $27.79 | 1709 |
| 2025-08-08 | 50.93 | $27.79 | 224 |
| 2025-08-07 | 50.93 | $27.79 | 500 |
| 2025-08-06 | 47.42 | $27.50 | 647 |
| 2025-08-05 | 46.79 | $27.45 | 111 |
| 2025-08-04 | 46.79 | $27.45 | 109 |
| 2025-08-01 | 46.79 | $27.45 | 1708 |
| 2025-07-31 | 62.73 | $28.70 | 867 |
| 2025-07-30 | 62.73 | $28.70 | 370 |
| 2025-07-29 | 62.73 | $28.70 | 900 |
| 2025-07-28 | 54.94 | $27.96 | 1 |
| 2025-07-25 | 54.94 | $27.96 | 535 |
| 2025-07-24 | 54.94 | $27.96 | 321 |
| 2025-07-23 | 53.01 | $27.79 | — |
| 2025-07-22 | 53.01 | $27.79 | — |
| 2025-07-21 | 53.01 | $27.79 | 1083 |
| 2025-07-18 | 53.01 | $27.79 | 326 |
| 2025-07-17 | 56.37 | $28.08 | 500 |
| 2025-07-16 | 52.09 | $27.65 | 1600 |
| 2025-07-15 | 69.39 | $28.80 | 709 |
| 2025-07-14 | 63.71 | $28.23 | — |
| 2025-07-11 | 63.71 | $28.23 | — |
| 2025-07-10 | 63.71 | $28.23 | — |
| 2025-07-09 | 63.71 | $28.23 | 255 |
| 2025-07-08 | 63.71 | $28.23 | — |
| 2025-07-07 | 63.71 | $28.23 | — |
| 2025-07-03 | 63.71 | $28.23 | — |
| 2025-07-02 | 63.71 | $28.23 | 2814 |
| 2025-07-01 | 64.69 | $28.30 | 2500 |
| 2025-06-30 | 51.59 | $27.00 | 22300 |
| 2025-06-27 | 38.82 | $26.23 | — |
| 2025-06-26 | 38.82 | $26.23 | — |
| 2025-06-25 | 38.82 | $26.23 | — |
| 2025-06-24 | 38.82 | $26.23 | 222 |
| 2025-06-23 | 38.82 | $26.23 | 214 |
| 2025-06-20 | 38.82 | $26.23 | 222 |
| 2025-06-18 | 59.50 | $27.61 | — |
| 2025-06-17 | 59.50 | $27.61 | 99 |
| 2025-06-16 | 59.50 | $27.61 | 2600 |
| 2025-06-13 | 52.04 | $27.14 | — |
| 2025-06-12 | 52.04 | $27.14 | 38 |
| 2025-06-11 | 52.04 | $27.14 | — |
| 2025-06-10 | 52.04 | $27.14 | 298 |
| 2025-06-09 | 52.04 | $27.14 | — |
| 2025-06-06 | 52.04 | $27.14 | 298 |
| 2025-06-05 | 57.50 | $27.47 | 1346 |
| 2025-06-04 | 57.50 | $27.47 | — |
| 2025-06-03 | 57.50 | $27.47 | 1346 |
| 2025-06-02 | 56.68 | $27.40 | 1138 |
| 2025-05-30 | 56.68 | $27.40 | — |
| 2025-05-29 | 56.68 | $27.40 | 200 |
| 2025-05-28 | 52.11 | $27.00 | 1 |
| 2025-05-27 | 52.11 | $27.00 | — |
| 2025-05-23 | 52.11 | $27.00 | — |
| 2025-05-22 | 52.11 | $27.00 | — |
| 2025-05-21 | 52.11 | $27.00 | — |
| 2025-05-20 | 52.11 | $27.00 | — |
| 2025-05-19 | 52.11 | $27.00 | — |
| 2025-05-16 | 52.11 | $27.00 | — |
| 2025-05-15 | 52.11 | $27.00 | — |
| 2025-05-14 | 52.11 | $27.00 | 1200 |
| 2025-05-13 | 49.72 | $26.70 | 3 |
| 2025-05-12 | 49.72 | $26.70 | 8 |
| 2025-05-09 | 49.72 | $26.70 | 66 |
| 2025-05-08 | 49.72 | $26.70 | — |
| 2025-05-07 | 49.72 | $26.70 | 300 |
| 2025-05-06 | 55.89 | $27.56 | — |
| 2025-05-05 | 55.89 | $27.56 | 744 |
| 2025-05-02 | 59.28 | $28.00 | 15 |
| 2025-05-01 | 59.28 | $28.00 | — |
| 2025-04-30 | 59.28 | $28.00 | — |
| 2025-04-29 | 59.28 | $28.00 | — |
| 2025-04-28 | 59.28 | $28.00 | 342 |
| 2025-04-25 | 59.28 | $28.00 | — |
| 2025-04-24 | 59.28 | $28.00 | 342 |
| 2025-04-23 | 50.91 | $26.23 | — |
| 2025-04-22 | 50.91 | $26.23 | 1301 |
| 2025-04-21 | 55.38 | $27.00 | — |
| 2025-04-17 | 55.38 | $27.00 | 1221 |
| 2025-04-16 | 43.81 | $25.00 | 344 |
| 2025-04-15 | 43.81 | $25.00 | 1 |
| 2025-04-14 | 43.81 | $25.00 | 344 |
| 2025-04-11 | 47.79 | $25.75 | 738 |
| 2025-04-10 | 48.35 | $25.85 | 1736 |
| 2025-04-09 | 57.75 | $27.32 | 1100 |
| 2025-04-08 | 49.04 | $25.96 | — |
| 2025-04-07 | 49.04 | $25.96 | 1200 |
| 2025-04-04 | 49.31 | $26.00 | 469 |
| 2025-04-03 | 49.31 | $26.00 | — |
| 2025-04-02 | 49.31 | $26.00 | 500 |
| 2025-04-01 | 51.31 | $26.33 | 700 |
| 2025-03-31 | 50.62 | $26.21 | 610 |
| 2025-03-28 | 50.85 | $26.25 | 900 |
| 2025-03-27 | 51.51 | $26.37 | 1500 |
| 2025-03-26 | 52.65 | $26.58 | 1200 |
| 2025-03-25 | 53.02 | $26.65 | 744 |
| 2025-03-24 | 53.54 | $26.75 | 3000 |
| 2025-03-21 | 53.06 | $26.64 | 1 |
| 2025-03-20 | 53.06 | $26.64 | 1300 |
| 2025-03-19 | 53.87 | $26.82 | 1136 |
| 2025-03-18 | 49.86 | $25.83 | 1200 |
| 2025-03-17 | 51.90 | $26.30 | 18 |
| 2025-03-14 | 51.90 | $26.30 | 5908 |
| 2025-03-13 | 50.66 | $25.98 | — |
| 2025-03-12 | 50.66 | $25.98 | 1500 |
| 2025-03-11 | 49.45 | $25.65 | 1700 |
| 2025-03-10 | 42.78 | $24.00 | 6001 |
| 2025-03-07 | 53.16 | $26.57 | 22729 |
| 2025-03-06 | 50.16 | $25.90 | 7600 |
| 2025-03-05 | 52.54 | $26.40 | 4514 |
| 2025-03-04 | 48.35 | $25.50 | 3429 |
| 2025-03-03 | 48.30 | $25.49 | — |
| 2025-02-28 | 48.30 | $25.49 | 2121 |
| 2025-02-27 | 42.54 | $24.30 | 1731 |
| 2025-02-26 | 52.31 | $26.40 | 400 |
| 2025-02-25 | 51.92 | $26.32 | 405 |
| 2025-02-24 | 51.77 | $26.29 | 508 |
| 2025-02-21 | 49.62 | $25.84 | 2000 |
| 2025-02-20 | 50.04 | $25.93 | 300 |
| 2025-02-19 | 50.82 | $26.10 | 1200 |
| 2025-02-18 | 51.00 | $26.14 | 834 |
| 2025-02-14 | 49.28 | $25.73 | 600 |
| 2025-02-13 | 43.67 | $24.51 | 273 |
| 2025-02-12 | 43.67 | $24.51 | 429 |
| 2025-02-11 | 43.67 | $24.51 | 1410 |
| 2025-02-10 | 43.67 | $24.51 | 1410 |
| 2025-02-07 | 50.32 | $26.30 | 715 |
| 2025-02-06 | 50.44 | $26.33 | 1117 |
| 2025-02-05 | 50.67 | $26.39 | 600 |
| 2025-02-04 | 49.06 | $25.96 | 2137 |
| 2025-02-03 | 29.80 | $22.15 | 1131 |
| 2025-01-31 | 42.85 | $25.38 | — |
| 2025-01-30 | 42.85 | $25.38 | 3700 |
| 2025-01-29 | 45.18 | $25.80 | 648 |
| 2025-01-28 | 39.22 | $25.00 | 1400 |
| 2025-01-27 | 48.09 | $26.43 | — |
| 2025-01-24 | 48.09 | $26.43 | 2600 |
| 2025-01-23 | 50.25 | $26.73 | 700 |
| 2025-01-22 | 42.97 | $25.83 | 912 |
| 2025-01-21 | 44.13 | $26.00 | 3239 |
| 2025-01-17 | 45.93 | $26.26 | 200 |
| 2025-01-16 | 49.86 | $26.79 | 230 |
| 2025-01-15 | 43.53 | $26.06 | 802 |
| 2025-01-14 | 48.73 | $26.71 | 3200 |
| 2025-01-13 | 51.34 | $27.00 | 2200 |
| 2025-01-10 | 52.34 | $27.11 | 1016 |
| 2025-01-08 | 51.61 | $27.02 | 2200 |
| 2025-01-07 | 46.15 | $26.40 | 1200 |
| 2025-01-06 | 47.72 | $26.59 | 2546 |
| 2025-01-03 | 48.46 | $26.68 | 1511 |
| 2025-01-02 | 49.34 | $26.79 | 1900 |
| 2024-12-31 | 52.33 | $27.15 | — |
| 2024-12-30 | 52.33 | $27.15 | — |
| 2024-12-27 | 52.33 | $27.15 | 700 |
| 2024-12-26 | 46.81 | $26.43 | 1601 |
| 2024-12-24 | 44.88 | $26.20 | — |
| 2024-12-23 | 44.88 | $26.20 | 900 |
| 2024-12-20 | 47.03 | $26.52 | 1842 |
| 2024-12-19 | 46.72 | $26.48 | 300 |
| 2024-12-18 | 49.48 | $26.89 | — |
| 2024-12-17 | 49.48 | $26.89 | — |
| 2024-12-16 | 49.48 | $26.89 | 1000 |
| 2024-12-13 | 45.44 | $26.29 | 1900 |
| 2024-12-12 | 54.14 | $27.56 | 1700 |
| 2024-12-11 | 54.14 | $27.56 | — |
| 2024-12-10 | 54.14 | $27.56 | 400 |
| 2024-12-09 | 44.54 | $26.22 | — |
| 2024-12-06 | 44.54 | $26.22 | 500 |
| 2024-12-05 | 49.34 | $26.91 | — |
| 2024-12-04 | 49.34 | $26.91 | 1000 |
| 2024-12-03 | 49.19 | $26.89 | — |
| 2024-12-02 | 49.19 | $26.89 | 3112 |
| 2024-11-29 | 49.19 | $26.89 | 200 |
| 2024-11-27 | 41.21 | $25.77 | — |
| 2024-11-26 | 41.21 | $25.77 | — |
| 2024-11-25 | 41.21 | $25.77 | — |
| 2024-11-22 | 41.21 | $25.77 | 1121 |
| 2024-11-21 | 49.26 | $27.20 | 800 |
| 2024-11-20 | 50.91 | $27.45 | — |
| 2024-11-19 | 50.91 | $27.45 | 900 |
| 2024-11-18 | 48.09 | $27.00 | — |
| 2024-11-15 | 48.09 | $27.00 | 500 |
| 2024-11-14 | 48.09 | $27.00 | 1100 |
| 2024-11-13 | 47.39 | $26.88 | 1322 |
| 2024-11-12 | 45.19 | $26.50 | — |
| 2024-11-11 | 45.19 | $26.50 | 2100 |
| 2024-11-08 | 52.19 | $27.85 | — |
| 2024-11-07 | 52.19 | $27.85 | 1100 |
| 2024-11-06 | 46.49 | $26.82 | 1200 |
| 2024-11-05 | 46.31 | $26.79 | 2916 |
| 2024-11-04 | 43.09 | $26.25 | 2342 |
| 2024-11-01 | 41.54 | $26.00 | — |
| 2024-10-31 | 41.54 | $26.00 | — |
| 2024-10-30 | 41.54 | $26.00 | 1334 |
| 2024-10-29 | 38.63 | $25.49 | 3332 |
| 2024-10-28 | 48.65 | $27.71 | 500 |
| 2024-10-25 | 60.29 | $29.45 | 1032 |
| 2024-10-24 | 44.07 | $27.23 | 425 |
| 2024-10-23 | 50.51 | $27.96 | 204 |
| 2024-10-22 | 40.83 | $27.10 | — |
| 2024-10-21 | 40.83 | $27.10 | 1200 |
| 2024-10-18 | 42.30 | $27.27 | — |
| 2024-10-17 | 42.30 | $27.27 | 400 |
| 2024-10-16 | 44.98 | $27.58 | 1000 |
| 2024-10-15 | 59.54 | $28.84 | 236 |
| 2024-10-14 | 43.37 | $27.67 | — |
| 2024-10-11 | 43.37 | $27.67 | — |
| 2024-10-10 | 43.37 | $27.67 | — |
| 2024-10-09 | 43.37 | $27.67 | — |
| 2024-10-08 | 43.37 | $27.67 | — |
| 2024-10-07 | 43.37 | $27.67 | — |
| 2024-10-04 | 43.37 | $27.67 | — |
| 2024-10-03 | 43.37 | $27.67 | 300 |
| 2024-10-02 | 43.37 | $27.67 | 300 |
| 2024-10-01 | 43.37 | $27.67 | 100 |
| 2024-09-30 | 43.37 | $27.67 | 600 |
| 2024-09-27 | 42.59 | $27.60 | 400 |
| 2024-09-26 | 50.09 | $28.40 | 300 |
| 2024-09-25 | 50.09 | $28.40 | 1448 |
| 2024-09-24 | 51.62 | $28.55 | — |
| 2024-09-23 | 51.62 | $28.55 | — |
| 2024-09-20 | 51.62 | $28.55 | 300 |
| 2024-09-19 | 52.36 | $28.63 | 600 |
| 2024-09-18 | 43.59 | $27.71 | 300 |
| 2024-09-17 | 43.59 | $27.71 | 300 |
| 2024-09-16 | 43.59 | $27.71 | — |
| 2024-09-13 | 43.59 | $27.71 | — |
| 2024-09-12 | 43.59 | $27.71 | 100 |
| 2024-09-11 | 43.59 | $27.71 | 944 |
| 2024-09-10 | 40.52 | $27.36 | 333 |
| 2024-09-09 | 42.40 | $27.66 | 100 |
| 2024-09-06 | 42.40 | $27.66 | 820 |
| 2024-09-05 | 39.63 | $27.33 | 400 |
| 2024-09-04 | 41.71 | $27.69 | 223 |
| 2024-09-03 | 40.05 | $27.49 | 826 |
| 2024-08-30 | 38.03 | $27.25 | — |
| 2024-08-29 | 38.03 | $27.25 | 500 |
| 2024-08-28 | 38.03 | $27.25 | 923 |
| 2024-08-27 | 40.72 | $27.80 | 800 |
| 2024-08-26 | 42.26 | $28.10 | 400 |
| 2024-08-23 | 42.26 | $28.10 | 600 |
| 2024-08-22 | 46.52 | $28.90 | — |
| 2024-08-21 | 46.52 | $28.90 | 400 |
| 2024-08-20 | 46.52 | $28.90 | 400 |
| 2024-08-19 | 45.93 | $28.80 | 800 |
| 2024-08-16 | 50.20 | $29.62 | 200 |
| 2024-08-15 | 46.02 | $28.90 | — |
| 2024-08-14 | 46.02 | $28.90 | 1231 |
| 2024-08-13 | 45.44 | $28.80 | 1319 |
| 2024-08-12 | 44.09 | $28.56 | 1247 |
| 2024-08-09 | 47.30 | $29.25 | 800 |
| 2024-08-08 | 43.63 | $28.60 | 600 |
| 2024-08-07 | 43.63 | $28.60 | 1625 |
| 2024-08-06 | 42.85 | $28.46 | 900 |
| 2024-08-05 | 40.30 | $28.00 | 540 |
| 2024-08-02 | 37.76 | $27.56 | 1300 |
| 2024-08-01 | 33.11 | $26.80 | 4400 |
| 2024-07-31 | 42.48 | $29.16 | 1600 |
| 2024-07-30 | 38.19 | $28.55 | 4018 |
| 2024-07-29 | 38.91 | $28.71 | 7300 |
| 2024-07-26 | 35.19 | $28.20 | 300 |
| 2024-07-25 | 35.19 | $28.20 | 2007 |
| 2024-07-24 | 39.49 | $29.21 | 600 |
| 2024-07-23 | 39.49 | $29.21 | 2007 |
| 2024-07-22 | 43.74 | $30.10 | 1007 |
| 2024-07-15 | 43.74 | $30.10 | 1209 |
| 2024-07-05 | 43.12 | $30.00 | 410 |
| 2024-07-03 | 45.35 | $30.47 | 251 |
| 2024-07-01 | 42.52 | $30.00 | 476 |
| 2024-06-27 | 44.38 | $30.40 | 855 |
| 2024-06-26 | 41.01 | $29.85 | 382 |
| 2024-06-25 | 46.07 | $30.90 | 137 |
| 2024-06-24 | 46.59 | $31.00 | 618 |
| 2024-06-18 | 49.17 | $31.49 | 991 |
| 2024-06-13 | 39.48 | $30.00 | 969 |
| 2024-06-11 | 44.94 | $31.00 | 744 |
| 2024-06-10 | 49.86 | $31.75 | 341 |
| 2024-05-31 | 48.28 | $31.53 | 598 |
| 2024-05-29 | 57.86 | $32.75 | 660 |
| 2024-05-28 | 57.86 | $32.75 | 200 |
| 2024-05-24 | 57.86 | $32.75 | — |
| 2024-05-23 | 57.86 | $32.75 | 3040 |
| 2024-05-22 | 57.86 | $32.75 | 3940 |
| 2024-05-21 | 56.60 | $32.52 | 1520 |
| 2024-05-16 | 55.95 | $32.40 | 3023 |
| 2024-04-18 | 47.17 | $31.00 | 403 |
| 2024-04-11 | 64.65 | $33.00 | 227 |
| 2024-04-02 | 61.24 | $32.50 | 240 |
| 2024-03-26 | 59.38 | $32.25 | 291 |
| 2024-03-25 | 59.38 | $32.25 | 1377 |
| 2024-03-18 | 65.77 | $32.81 | 477 |
| 2024-03-14 | 59.13 | $31.92 | 332 |
| 2024-03-07 | 58.09 | $31.80 | 276 |
| 2024-03-01 | 46.56 | $30.73 | 2937 |
| 2024-02-29 | 43.53 | $30.51 | 654 |
| 2024-02-26 | 41.37 | $30.36 | 1226 |
| 2024-02-23 | 49.23 | $31.02 | — |
| 2024-02-22 | 49.23 | $31.02 | 1146 |
| 2024-02-21 | 54.62 | $31.40 | 483 |
| 2024-02-20 | 54.77 | $31.41 | — |
| 2024-02-16 | 54.77 | $31.41 | — |
| 2024-02-15 | 54.77 | $31.41 | 326 |
| 2024-02-14 | 41.21 | $30.43 | — |
| 2024-02-13 | 41.21 | $30.43 | 321 |
| 2024-02-12 | 50.39 | $31.09 | — |
| 2024-02-09 | 50.39 | $31.09 | — |
| 2024-02-08 | 50.39 | $31.09 | — |
| 2024-02-07 | 50.39 | $31.09 | — |
| 2024-02-06 | 50.39 | $31.09 | 300 |
| 2024-02-05 | 50.39 | $31.09 | — |
| 2024-02-02 | 50.39 | $31.09 | 420 |
| 2024-02-01 | 46.48 | $30.78 | 500 |
| 2024-01-31 | 46.48 | $30.78 | 4099 |
| 2024-01-30 | 42.80 | $30.50 | — |
| 2024-01-29 | 42.80 | $30.50 | — |
| 2024-01-26 | 42.80 | $30.50 | 500 |
| 2024-01-25 | 42.80 | $30.50 | 927 |
| 2024-01-24 | 42.80 | $30.50 | 1107 |
| 2024-01-23 | 39.95 | $30.25 | — |
| 2024-01-22 | 39.95 | $30.25 | — |
| 2024-01-19 | 39.95 | $30.25 | 254 |
| 2024-01-18 | 49.72 | $31.40 | 300 |
| 2024-01-17 | 49.72 | $31.40 | — |
| 2024-01-16 | 49.72 | $31.40 | — |
| 2024-01-12 | 49.72 | $31.40 | — |
| 2024-01-11 | 49.72 | $31.40 | — |
| 2024-01-10 | 49.72 | $31.40 | — |
| 2024-01-09 | 49.72 | $31.40 | — |
| 2024-01-08 | 49.72 | $31.40 | 2451 |
| 2024-01-05 | 47.88 | $31.15 | — |
| 2024-01-04 | 47.88 | $31.15 | — |
| 2024-01-03 | 47.88 | $31.15 | — |
| 2024-01-02 | 47.88 | $31.15 | 226 |
| 2023-12-29 | 48.00 | $31.17 | 2919 |
| 2023-12-28 | 48.88 | $31.33 | 414 |
| 2023-12-27 | 55.11 | $32.36 | 5772 |
| 2023-12-26 | 51.95 | $31.80 | — |
| 2023-12-22 | 51.95 | $31.80 | — |
| 2023-12-21 | 51.95 | $31.80 | — |
| 2023-12-20 | 51.95 | $31.80 | — |
| 2023-12-19 | 51.95 | $31.80 | — |
| 2023-12-18 | 51.95 | $31.80 | — |
| 2023-12-15 | 51.95 | $31.80 | — |
| 2023-12-14 | 51.95 | $31.80 | 1771 |
| 2023-12-13 | 44.44 | $30.18 | — |
| 2023-12-12 | 44.44 | $30.18 | — |
| 2023-12-11 | 44.44 | $30.18 | 207 |
| 2023-12-08 | 42.39 | $29.75 | 200 |
| 2023-12-07 | 42.39 | $29.75 | — |
| 2023-12-06 | 42.39 | $29.75 | 288 |
| 2023-12-05 | 46.68 | $31.00 | 1860 |
| 2023-12-04 | 49.54 | $31.75 | — |
| 2023-12-01 | 49.54 | $31.75 | 2877 |
| 2023-11-30 | 41.78 | $29.94 | 300 |
| 2023-11-29 | 41.78 | $29.94 | 999 |
| 2023-11-28 | 42.49 | $30.16 | 2818 |
| 2023-11-27 | 44.47 | $30.76 | — |
| 2023-11-24 | 44.47 | $30.76 | 461 |
| 2023-11-22 | 42.62 | $30.30 | 2435 |
| 2023-11-21 | 48.95 | $32.18 | 3597 |
| 2023-11-20 | 43.99 | $31.00 | 6331 |
| 2023-11-17 | 59.22 | $34.29 | — |
| 2023-11-16 | 59.22 | $34.29 | 362 |
| 2023-11-15 | 55.64 | $33.44 | 300 |
| 2023-11-14 | 55.64 | $33.44 | 447 |
| 2023-11-13 | 50.88 | $32.40 | — |
| 2023-11-10 | 50.88 | $32.40 | — |
| 2023-11-09 | 50.88 | $32.40 | — |
| 2023-11-08 | 50.88 | $32.40 | 201 |
| 2023-11-07 | 58.73 | $33.99 | — |
| 2023-11-06 | 58.73 | $33.99 | 1097 |
| 2023-11-03 | 56.60 | $33.43 | 3692 |
| 2023-11-02 | 22.48 | $28.40 | — |
| 2023-11-01 | 22.48 | $28.40 | 828 |
| 2023-10-31 | 33.70 | $30.76 | — |
| 2023-10-30 | 33.70 | $30.76 | — |
| 2023-10-27 | 33.70 | $30.76 | 188 |
| 2023-10-26 | 35.23 | $31.00 | — |
| 2023-10-25 | 35.23 | $31.00 | — |
| 2023-10-24 | 35.23 | $31.00 | — |
| 2023-10-23 | 35.23 | $31.00 | — |
| 2023-10-20 | 35.23 | $31.00 | 2706 |
| 2023-10-19 | 35.23 | $31.00 | 1560 |
| 2023-10-18 | 32.89 | $30.75 | 2036 |
| 2023-10-17 | 34.55 | $31.10 | — |
| 2023-10-16 | 34.55 | $31.10 | — |
| 2023-10-13 | 34.55 | $31.10 | — |
| 2023-10-12 | 34.55 | $31.10 | 1677 |
| 2023-10-11 | 48.10 | $33.50 | 982 |
| 2023-10-10 | 36.22 | $32.30 | — |
| 2023-10-09 | 36.22 | $32.30 | — |
| 2023-10-06 | 36.22 | $32.30 | — |
| 2023-10-05 | 36.22 | $32.30 | 794 |
| 2023-10-04 | 35.72 | $32.25 | — |
| 2023-10-03 | 35.72 | $32.25 | 500 |
| 2023-10-02 | 35.72 | $32.25 | — |
| 2023-09-29 | 35.72 | $32.25 | 539 |
| 2023-09-28 | 50.10 | $34.50 | — |
| 2023-09-27 | 50.10 | $34.50 | 300 |
| 2023-09-26 | 50.10 | $34.50 | 1098 |
| 2023-09-25 | 45.96 | $34.00 | 2888 |
| 2023-09-22 | 42.89 | $33.66 | — |
| 2023-09-21 | 42.89 | $33.66 | — |
| 2023-09-20 | 42.89 | $33.66 | 300 |
| 2023-09-19 | 42.89 | $33.66 | — |
| 2023-09-18 | 42.89 | $33.66 | 511 |
| 2023-09-15 | 35.58 | $32.78 | — |
| 2023-09-14 | 35.58 | $32.78 | — |
| 2023-09-13 | 35.58 | $32.78 | 477 |
| 2023-09-12 | 56.64 | $35.76 | — |
| 2023-09-11 | 56.64 | $35.76 | — |
| 2023-09-08 | 56.64 | $35.76 | 400 |
| 2023-09-07 | 56.64 | $35.76 | — |
| 2023-09-06 | 56.64 | $35.76 | 300 |
| 2023-09-05 | 56.64 | $35.76 | — |
| 2023-09-01 | 56.64 | $35.76 | — |
| 2023-08-31 | 56.64 | $35.76 | — |
| 2023-08-30 | 56.64 | $35.76 | — |
| 2023-08-29 | 56.64 | $35.76 | — |
| 2023-08-28 | 56.64 | $35.76 | — |
| 2023-08-25 | 56.64 | $35.76 | 250 |
| 2023-08-24 | 53.44 | $35.12 | — |
| 2023-08-23 | 53.44 | $35.12 | — |
| 2023-08-22 | 53.44 | $35.12 | 463 |
| 2023-08-21 | 50.50 | $34.52 | 2691 |
| 2023-08-18 | 55.98 | $35.50 | — |
| 2023-08-17 | 55.98 | $35.50 | — |
| 2023-08-16 | 55.98 | $35.50 | 227 |
| 2023-08-15 | 65.26 | $37.00 | — |
| 2023-08-14 | 65.26 | $37.00 | — |
| 2023-08-11 | 65.26 | $37.00 | 400 |
| 2023-08-10 | 65.26 | $37.00 | 1084 |
| 2023-08-09 | 65.26 | $37.00 | 482 |
| 2023-08-08 | 34.62 | $31.52 | — |
| 2023-08-07 | 34.62 | $31.52 | 100 |
| 2023-08-04 | 34.62 | $31.52 | — |
| 2023-08-03 | 34.62 | $31.52 | — |
| 2023-08-02 | 34.62 | $31.52 | — |
| 2023-08-01 | 34.62 | $31.52 | 1599 |
| 2023-07-31 | 49.65 | $34.08 | — |
| 2023-07-28 | 49.65 | $34.08 | — |
| 2023-07-27 | 49.65 | $34.08 | 193 |
| 2023-07-26 | 56.85 | $34.95 | 300 |
| 2023-07-25 | 56.85 | $34.95 | 874 |
| 2023-07-24 | 57.28 | $35.00 | — |
| 2023-07-21 | 57.28 | $35.00 | — |
| 2023-07-20 | 57.28 | $35.00 | 807 |
| 2023-07-19 | 57.11 | $34.97 | — |
| 2023-07-18 | 57.11 | $34.97 | — |
| 2023-07-17 | 57.11 | $34.97 | — |
| 2023-07-14 | 57.11 | $34.97 | — |
| 2023-07-13 | 57.11 | $34.97 | 631 |
| 2023-07-12 | 57.11 | $34.97 | 877 |
| 2023-07-11 | 57.28 | $35.00 | — |
| 2023-07-10 | 57.28 | $35.00 | 2832 |
| 2023-07-07 | 57.28 | $35.00 | 509 |
| 2023-07-06 | 57.28 | $35.00 | — |
| 2023-07-05 | 57.28 | $35.00 | — |
| 2023-07-03 | 57.28 | $35.00 | — |
| 2023-06-30 | 57.28 | $35.00 | — |
| 2023-06-29 | 57.28 | $35.00 | 1527 |
| 2023-06-28 | 54.68 | $34.10 | 6000 |
| 2023-06-27 | 51.70 | $33.14 | 10200 |
| 2023-06-26 | 51.77 | $33.16 | 2300 |
| 2023-06-23 | 51.28 | $33.00 | 800 |
| 2023-06-22 | 50.28 | $32.66 | 700 |
| 2023-06-21 | 53.32 | $33.65 | 300 |
| 2023-06-20 | 50.47 | $32.66 | 1000 |
| 2023-06-16 | 45.33 | $31.05 | — |
| 2023-06-15 | 45.33 | $31.05 | — |
| 2023-06-14 | 45.33 | $31.05 | 1500 |
| 2023-06-13 | 51.55 | $33.23 | 3900 |
| 2023-06-12 | 44.09 | $31.00 | 3000 |
| 2023-06-09 | 41.00 | $30.20 | 1900 |
| 2023-06-08 | 50.73 | $33.12 | — |
| 2023-06-07 | 50.73 | $33.12 | 1400 |
| 2023-06-06 | 58.60 | $34.95 | 500 |
| 2023-06-05 | 51.63 | $33.16 | 1400 |
| 2023-06-02 | 51.86 | $33.21 | — |
| 2023-06-01 | 51.86 | $33.21 | 1000 |
| 2023-05-31 | 46.63 | $32.00 | 1000 |
| 2023-05-30 | 46.63 | $32.00 | 2100 |
| 2023-05-26 | 48.60 | $32.50 | — |
| 2023-05-25 | 48.60 | $32.50 | 300 |
| 2023-05-24 | 46.56 | $32.00 | 1200 |
| 2023-05-23 | 44.90 | $31.60 | 600 |
| 2023-05-22 | 32.44 | $29.10 | 400 |
| 2023-05-19 | 42.06 | $31.76 | 1300 |
| 2023-05-18 | 39.02 | $31.29 | — |
| 2023-05-17 | 39.02 | $31.29 | — |
| 2023-05-16 | 39.02 | $31.29 | 2900 |
| 2023-05-15 | 39.90 | $31.52 | 200 |
| 2023-05-12 | 40.81 | $31.76 | — |
| 2023-05-11 | 40.81 | $31.76 | — |
| 2023-05-10 | 40.81 | $31.76 | 700 |
| 2023-05-09 | 45.38 | $33.00 | 400 |
| 2023-05-08 | 40.25 | $32.00 | 600 |
| 2023-05-05 | 40.95 | $32.19 | — |
| 2023-05-04 | 40.95 | $32.19 | — |
| 2023-05-03 | 40.95 | $32.19 | 1400 |
| 2023-05-02 | 52.47 | $35.01 | 8700 |
| 2023-05-01 | 36.44 | $32.35 | 1600 |
| 2023-04-28 | 36.62 | $32.39 | — |
| 2023-04-27 | 36.62 | $32.39 | 100 |
| 2023-04-26 | 49.18 | $34.73 | — |
| 2023-04-25 | 49.18 | $34.73 | — |
| 2023-04-24 | 49.18 | $34.73 | — |
| 2023-04-21 | 49.18 | $34.73 | — |
| 2023-04-20 | 49.18 | $34.73 | — |
| 2023-04-19 | 49.18 | $34.73 | 1700 |
| 2023-04-18 | 58.97 | $36.27 | 900 |
| 2023-04-17 | 58.82 | $36.24 | — |
| 2023-04-14 | 58.82 | $36.24 | — |
| 2023-04-13 | 58.82 | $36.24 | 1100 |
| 2023-04-12 | 53.85 | $35.22 | — |
| 2023-04-11 | 53.85 | $35.22 | 1200 |
| 2023-04-10 | 62.46 | $36.51 | 500 |
| 2023-04-06 | 41.94 | $33.51 | — |
| 2023-04-05 | 41.94 | $33.51 | — |
| 2023-04-04 | 41.94 | $33.51 | 8300 |
| 2023-04-03 | 52.63 | $34.81 | — |
| 2023-03-31 | 52.63 | $34.81 | — |
| 2023-03-30 | 52.63 | $34.81 | — |
| 2023-03-29 | 52.63 | $34.81 | 600 |
| 2023-03-28 | 52.63 | $34.81 | — |
| 2023-03-27 | 52.63 | $34.81 | — |
| 2023-03-24 | 52.63 | $34.81 | — |
| 2023-03-23 | 52.63 | $34.81 | — |
| 2023-03-22 | 52.63 | $34.81 | — |
| 2023-03-21 | 52.63 | $34.81 | 500 |
| 2023-03-20 | 49.24 | $34.24 | — |
| 2023-03-17 | 49.24 | $34.24 | — |
| 2023-03-16 | 49.24 | $34.24 | — |
| 2023-03-15 | 49.24 | $34.24 | — |
| 2023-03-14 | 49.24 | $34.24 | — |
| 2023-03-13 | 49.24 | $34.24 | 300 |
| 2023-03-10 | 57.10 | $35.73 | 300 |
| 2023-03-09 | 57.10 | $35.73 | — |
| 2023-03-08 | 57.10 | $35.73 | 800 |
| 2023-03-07 | 57.06 | $35.72 | — |
| 2023-03-06 | 57.06 | $35.72 | 300 |
| 2023-03-03 | 50.20 | $34.06 | 1000 |
| 2023-03-02 | 50.15 | $34.05 | — |
| 2023-03-01 | 50.15 | $34.05 | 300 |
| 2023-02-28 | 59.49 | $35.95 | 1700 |
| 2023-02-27 | 53.32 | $34.53 | — |
| 2023-02-24 | 53.32 | $34.53 | — |
| 2023-02-23 | 53.32 | $34.53 | 1400 |
| 2023-02-22 | 61.66 | $36.00 | — |
| 2023-02-21 | 61.66 | $36.00 | — |
| 2023-02-17 | 61.66 | $36.00 | — |
| 2023-02-16 | 61.66 | $36.00 | — |
| 2023-02-15 | 61.66 | $36.00 | — |
| 2023-02-14 | 61.66 | $36.00 | 600 |
| 2023-02-13 | 62.64 | $36.20 | 10000 |
| 2023-02-10 | 62.36 | $36.10 | 2400 |
| 2023-02-09 | 51.93 | $33.10 | — |
| 2023-02-08 | 51.93 | $33.10 | — |
| 2023-02-07 | 51.93 | $33.10 | 300 |
| 2023-02-06 | 51.93 | $33.10 | — |
| 2023-02-03 | 51.93 | $33.10 | — |
| 2023-02-02 | 51.93 | $33.10 | 1800 |
| 2023-02-01 | 52.83 | $33.35 | 600 |
| 2023-01-31 | 57.46 | $34.58 | 700 |
| 2023-01-30 | 47.37 | $31.75 | — |
| 2023-01-27 | 47.37 | $31.75 | — |
| 2023-01-26 | 47.37 | $31.75 | 1700 |
| 2023-01-25 | 50.57 | $32.63 | — |
| 2023-01-24 | 50.57 | $32.63 | — |
| 2023-01-23 | 50.57 | $32.63 | 1500 |
| 2023-01-20 | 61.49 | $35.33 | 1000 |
| 2023-01-19 | 50.56 | $32.42 | — |
| 2023-01-18 | 50.56 | $32.42 | — |
| 2023-01-17 | 50.56 | $32.42 | 700 |
| 2023-01-13 | 51.78 | $32.70 | 5300 |
| 2023-01-12 | 50.28 | $32.33 | — |
| 2023-01-11 | 50.28 | $32.33 | — |
| 2023-01-10 | 50.28 | $32.33 | 700 |
| 2023-01-09 | 58.04 | $34.19 | 400 |
| 2023-01-06 | 74.27 | $36.96 | 400 |
| 2023-01-05 | 74.27 | $36.96 | — |
| 2023-01-04 | 74.27 | $36.96 | 300 |
| 2023-01-03 | 69.01 | $35.00 | 1000 |
| 2022-12-30 | 64.84 | $33.80 | — |
| 2022-12-29 | 64.84 | $33.80 | 1600 |
| 2022-12-28 | 49.02 | $30.74 | — |
| 2022-12-27 | 49.02 | $30.74 | — |
| 2022-12-23 | 49.02 | $30.74 | — |
| 2022-12-22 | 49.02 | $30.74 | — |
| 2022-12-21 | 49.02 | $30.74 | 600 |
| 2022-12-20 | 51.48 | $31.16 | 400 |
| 2022-12-19 | 46.50 | $30.34 | 700 |
| 2022-12-16 | 53.79 | $31.48 | 400 |
| 2022-12-15 | 62.15 | $32.51 | 400 |
| 2022-12-14 | 60.98 | $32.30 | 16700 |
| 2022-12-13 | 52.35 | $31.01 | — |
| 2022-12-12 | 52.35 | $31.01 | — |
| 2022-12-09 | 52.35 | $31.01 | — |
| 2022-12-08 | 52.35 | $31.01 | — |
| 2022-12-07 | 52.35 | $31.01 | — |
| 2022-12-06 | 52.35 | $31.01 | — |
| 2022-12-05 | 52.35 | $31.01 | 500 |
| 2022-12-02 | 53.96 | $31.26 | — |
| 2022-12-01 | 53.96 | $31.26 | — |
| 2022-11-30 | 53.96 | $31.26 | — |
| 2022-11-29 | 53.96 | $31.26 | — |
| 2022-11-28 | 53.96 | $31.26 | 800 |
| 2022-11-25 | 54.64 | $31.39 | 400 |
| 2022-11-23 | 51.33 | $30.65 | 300 |
| 2022-11-22 | 54.66 | $31.30 | 1000 |
| 2022-11-21 | 56.31 | $31.61 | — |
| 2022-11-18 | 56.31 | $31.61 | 1400 |
| 2022-11-17 | 58.42 | $32.02 | 1500 |
| 2022-11-16 | 56.93 | $31.62 | 1600 |
| 2022-11-15 | 50.64 | $30.13 | — |
| 2022-11-14 | 50.64 | $30.13 | 800 |
| 2022-11-11 | 50.07 | $30.00 | 1000 |
| 2022-11-10 | 51.70 | $30.37 | 800 |
| 2022-11-09 | 49.20 | $29.78 | — |
| 2022-11-08 | 49.20 | $29.78 | 600 |
| 2022-11-07 | 54.26 | $30.96 | 900 |
| 2022-11-04 | 52.49 | $30.51 | 4200 |
| 2022-11-03 | 37.05 | $27.51 | 2600 |
| 2022-11-02 | 39.02 | $28.00 | 600 |
| 2022-11-01 | 44.57 | $29.21 | 400 |
| 2022-10-31 | 45.70 | $29.43 | 900 |
| 2022-10-28 | 49.35 | $30.11 | 400 |
| 2022-10-27 | 49.35 | $30.11 | 900 |
| 2022-10-26 | 57.16 | $31.40 | — |
| 2022-10-25 | 57.16 | $31.40 | — |
| 2022-10-24 | 57.16 | $31.40 | 500 |
| 2022-10-21 | 56.34 | $31.22 | — |
| 2022-10-20 | 56.34 | $31.22 | 400 |
| 2022-10-19 | 59.20 | $31.72 | 900 |
| 2022-10-18 | 51.63 | $30.10 | 1500 |
| 2022-10-17 | 61.15 | $31.53 | 3700 |
| 2022-10-14 | 53.24 | $30.15 | 1200 |
| 2022-10-13 | 55.09 | $30.39 | 3700 |
| 2022-10-12 | 58.39 | $30.80 | 7800 |
| 2022-10-11 | 50.08 | $29.60 | 200 |
| 2022-10-10 | 47.25 | $29.26 | 800 |
| 2022-10-07 | 48.72 | $29.45 | — |
| 2022-10-06 | 48.72 | $29.45 | — |
| 2022-10-05 | 48.72 | $29.45 | — |
| 2022-10-04 | 48.72 | $29.45 | — |
| 2022-10-03 | 48.72 | $29.45 | 500 |
| 2022-09-30 | 48.72 | $29.45 | — |
| 2022-09-29 | 48.72 | $29.45 | — |
| 2022-09-28 | 48.72 | $29.45 | 2700 |
| 2022-09-27 | 44.56 | $28.76 | 2000 |
| 2022-09-26 | 45.79 | $29.00 | 1600 |
| 2022-09-23 | 47.07 | $29.25 | 600 |
| 2022-09-22 | 48.89 | $29.60 | 800 |
| 2022-09-21 | 51.08 | $30.01 | — |
| 2022-09-20 | 51.08 | $30.01 | 1500 |
| 2022-09-19 | 55.30 | $30.78 | — |
| 2022-09-16 | 55.30 | $30.78 | 500 |
| 2022-09-15 | 55.40 | $30.80 | 300 |
| 2022-09-14 | 64.28 | $32.30 | 800 |
| 2022-09-13 | 54.26 | $30.14 | 1700 |
| 2022-09-12 | 51.94 | $29.75 | 1800 |
| 2022-09-09 | 43.04 | $28.48 | 400 |
| 2022-09-08 | 43.04 | $28.48 | 2500 |
| 2022-09-07 | 44.62 | $28.75 | 3200 |
| 2022-09-06 | 44.62 | $28.75 | 4800 |
| 2022-09-02 | 48.06 | $29.33 | 1300 |
| 2022-09-01 | 45.81 | $29.00 | 2900 |
| 2022-08-31 | 49.45 | $29.59 | 1400 |
| 2022-08-30 | 50.42 | $29.74 | 600 |
| 2022-08-29 | 49.86 | $29.65 | — |
| 2022-08-26 | 49.86 | $29.65 | 2900 |
| 2022-08-25 | 44.93 | $28.86 | — |
| 2022-08-24 | 44.93 | $28.86 | 700 |
| 2022-08-23 | 47.21 | $29.29 | 1300 |
| 2022-08-22 | 45.44 | $29.00 | 1300 |
| 2022-08-19 | 48.65 | $29.60 | 2300 |
| 2022-08-18 | 46.05 | $29.17 | 500 |
| 2022-08-17 | 49.84 | $29.85 | 900 |
| 2022-08-16 | 49.55 | $29.80 | 1200 |
| 2022-08-15 | 48.71 | $29.65 | 300 |
| 2022-08-12 | 45.10 | $29.03 | 900 |
| 2022-08-11 | 47.78 | $29.55 | 1100 |
| 2022-08-10 | 48.84 | $29.75 | 4100 |
| 2022-08-09 | 38.84 | $28.20 | 400 |
| 2022-08-08 | 42.67 | $28.95 | 2900 |
| 2022-08-05 | 48.77 | $29.95 | 700 |
| 2022-08-04 | 52.01 | $30.41 | — |
| 2022-08-03 | 52.01 | $30.41 | — |
| 2022-08-02 | 52.01 | $30.41 | — |
| 2022-08-01 | 52.01 | $30.41 | 600 |
| 2022-07-29 | 50.19 | $30.10 | — |
| 2022-07-28 | 50.19 | $30.10 | 200 |
| 2022-07-27 | 50.47 | $30.15 | — |
| 2022-07-26 | 50.47 | $30.15 | 200 |
| 2022-07-25 | 48.99 | $29.86 | 1000 |
| 2022-07-22 | 49.97 | $30.06 | 700 |
| 2022-07-21 | 49.92 | $30.05 | 800 |
| 2022-07-20 | 50.29 | $30.13 | 2600 |
| 2022-07-19 | 49.81 | $30.02 | 4300 |
| 2022-07-18 | 51.87 | $30.50 | 2200 |
| 2022-07-15 | 49.77 | $29.99 | 2200 |
| 2022-07-14 | 49.53 | $29.93 | 1900 |
| 2022-07-13 | 48.20 | $29.60 | 1600 |
| 2022-07-12 | 47.40 | $29.40 | 4000 |
| 2022-07-11 | 46.82 | $29.25 | 900 |
| 2022-07-08 | 50.35 | $30.25 | — |
| 2022-07-07 | 50.35 | $30.25 | 3700 |
| 2022-07-06 | 46.17 | $29.11 | 500 |
| 2022-07-05 | 48.34 | $29.75 | 4800 |
| 2022-07-01 | 50.27 | $30.30 | 1100 |
| 2022-06-30 | 50.27 | $30.30 | 3700 |
| 2022-06-29 | 48.76 | $29.85 | 1100 |
| 2022-06-28 | 49.24 | $30.00 | 1300 |
| 2022-06-27 | 49.24 | $30.00 | 400 |
| 2022-06-24 | 52.29 | $31.00 | 200 |
| 2022-06-23 | 50.60 | $30.42 | 1100 |
| 2022-06-22 | 46.17 | $29.00 | 1300 |
| 2022-06-21 | 47.60 | $29.50 | 1600 |
| 2022-06-17 | 46.01 | $29.00 | 3700 |
| 2022-06-16 | 51.16 | $30.75 | 3500 |
| 2022-06-15 | 46.69 | $29.37 | 2300 |
| 2022-06-14 | 48.62 | $30.00 | 8900 |
| 2022-06-13 | 59.79 | $33.00 | 600 |
| 2022-06-10 | 61.13 | $33.30 | 1100 |
| 2022-06-09 | 64.31 | $34.00 | 3100 |
| 2022-06-08 | 60.85 | $32.75 | 5800 |
| 2022-06-07 | 60.21 | $32.53 | 1200 |
| 2022-06-06 | 55.36 | $31.00 | 700 |
| 2022-06-03 | 55.36 | $31.00 | 1100 |
| 2022-06-02 | 51.90 | $30.00 | 3300 |
| 2022-06-01 | 50.88 | $29.72 | — |
| 2022-05-31 | 50.88 | $29.72 | — |
| 2022-05-27 | 50.88 | $29.72 | 2500 |
| 2022-05-26 | 51.82 | $30.00 | 300 |
| 2022-05-25 | 50.07 | $29.44 | 500 |
| 2022-05-24 | 50.26 | $29.50 | 8400 |
| 2022-05-23 | 43.13 | $27.36 | 700 |
| 2022-05-20 | 50.04 | $29.53 | 1200 |
| 2022-05-19 | 47.85 | $28.93 | 1300 |
| 2022-05-18 | 49.82 | $29.50 | 1100 |
| 2022-05-17 | 51.05 | $29.85 | 3800 |
| 2022-05-16 | 49.91 | $29.51 | 1900 |
| 2022-05-13 | 49.88 | $29.50 | 2500 |
| 2022-05-12 | 48.28 | $29.00 | 6400 |
| 2022-05-11 | 43.55 | $27.62 | 500 |
| 2022-05-10 | 51.21 | $30.00 | 400 |
| 2022-05-09 | 45.47 | $28.50 | 300 |
| 2022-05-06 | 50.77 | $29.90 | 9500 |
| 2022-05-05 | 50.38 | $29.80 | 3700 |
| 2022-05-04 | 51.51 | $30.09 | 1600 |
| 2022-05-03 | 46.60 | $28.84 | 9200 |
| 2022-05-02 | 40.87 | $27.58 | 3100 |
| 2022-04-29 | 42.13 | $27.95 | 2400 |
| 2022-04-28 | 41.43 | $27.80 | 3300 |
| 2022-04-27 | 45.99 | $29.10 | 500 |
| 2022-04-26 | 46.74 | $29.30 | 700 |
| 2022-04-25 | 51.54 | $30.50 | 4300 |
| 2022-04-22 | 53.72 | $31.00 | — |
| 2022-04-21 | 53.72 | $31.00 | 2600 |
| 2022-04-20 | 52.89 | $30.77 | 500 |
| 2022-04-19 | 54.51 | $31.17 | 2900 |
| 2022-04-18 | 55.92 | $31.52 | 3800 |
| 2022-04-14 | 55.26 | $31.31 | 800 |
| 2022-04-13 | 54.68 | $31.12 | 5100 |
| 2022-04-12 | 66.31 | $33.80 | 1500 |
| 2022-04-11 | 66.19 | $33.75 | 7200 |
| 2022-04-08 | 66.09 | $33.71 | 10600 |
| 2022-04-07 | 72.01 | $34.91 | 16800 |
| 2022-04-06 | 65.14 | $32.13 | 6300 |
| 2022-04-05 | 57.10 | $29.90 | 4500 |
| 2022-04-04 | 58.71 | $30.18 | 2000 |
| 2022-04-01 | 56.94 | $29.75 | 5500 |
| 2022-03-31 | 55.01 | $29.30 | 5600 |
| 2022-03-30 | 55.54 | $29.40 | 3000 |
| 2022-03-29 | 58.61 | $29.98 | 2400 |
| 2022-03-28 | 60.82 | $30.38 | 1400 |
| 2022-03-25 | 55.31 | $29.00 | 1400 |
| 2022-03-24 | 56.79 | $29.27 | 2800 |
| 2022-03-23 | 55.66 | $29.00 | 2700 |
| 2022-03-22 | 55.66 | $29.00 | 3700 |
| 2022-03-21 | 53.03 | $28.36 | 6300 |
| 2022-03-18 | 55.32 | $28.83 | 5000 |
| 2022-03-17 | 50.52 | $27.72 | 2300 |
| 2022-03-16 | 46.71 | $26.94 | 3100 |
| 2022-03-15 | 47.65 | $27.15 | 4900 |
| 2022-03-14 | 49.40 | $27.54 | 5200 |
| 2022-03-11 | 54.38 | $28.56 | 2700 |
| 2022-03-10 | 56.17 | $28.90 | 15200 |
| 2022-03-09 | 60.94 | $29.75 | 5200 |
| 2022-03-08 | 61.29 | $29.81 | 20000 |
| 2022-03-07 | 65.37 | $30.50 | 4300 |
| 2022-03-04 | 63.71 | $30.00 | 10500 |
| 2022-03-03 | 60.17 | $29.03 | 5500 |
| 2022-03-02 | 57.84 | $28.45 | 2900 |
| 2022-03-01 | 59.26 | $28.70 | 4700 |
| 2022-02-28 | 58.88 | $28.60 | — |
| 2022-02-25 | 58.88 | $28.60 | 6200 |
| 2022-02-24 | 58.74 | $28.56 | 700 |
| 2022-02-23 | 62.22 | $29.25 | 6300 |
| 2022-02-22 | 61.75 | $29.10 | 6100 |
| 2022-02-18 | 59.86 | $28.50 | 12600 |
| 2022-02-17 | 60.29 | $28.59 | 12100 |
| 2022-02-16 | 56.04 | $27.30 | 9800 |
| 2022-02-15 | 54.84 | $26.96 | 7800 |
| 2022-02-14 | 53.92 | $26.70 | 2600 |
| 2022-02-11 | 49.69 | $25.57 | 500 |
| 2022-02-10 | 51.27 | $25.97 | 1500 |
| 2022-02-09 | 52.18 | $26.20 | 3200 |
| 2022-02-08 | 53.23 | $26.47 | 3500 |
| 2022-02-07 | 48.80 | $25.25 | 3000 |
| 2022-02-04 | 50.09 | $25.60 | 6800 |
| 2022-02-03 | 49.18 | $25.35 | 10900 |
| 2022-02-02 | 45.99 | $24.50 | 7400 |
| 2022-02-01 | 49.01 | $25.38 | 9100 |
| 2022-01-31 | 51.28 | $26.00 | 9000 |
| 2022-01-28 | 54.63 | $26.87 | 3000 |
| 2022-01-27 | 48.89 | $25.30 | 2600 |
| 2022-01-26 | 51.25 | $25.90 | 4600 |
| 2022-01-25 | 51.06 | $25.85 | 3000 |
| 2022-01-24 | 51.82 | $26.05 | 1400 |
| 2022-01-21 | 52.00 | $26.10 | 9200 |
| 2022-01-20 | 53.06 | $26.40 | 2800 |
| 2022-01-19 | 52.04 | $26.07 | 3000 |
| 2022-01-18 | 54.47 | $26.78 | 3700 |
| 2022-01-14 | 53.06 | $26.30 | 2400 |
| 2022-01-13 | 53.55 | $26.45 | 7500 |
| 2022-01-12 | 55.30 | $26.99 | 6800 |
| 2022-01-11 | 46.42 | $24.11 | 2200 |
| 2022-01-10 | 47.63 | $24.50 | 1000 |
| 2022-01-07 | 49.50 | $25.09 | 3400 |
| 2022-01-06 | 55.10 | $26.70 | 2500 |
| 2022-01-05 | 53.87 | $26.30 | 2400 |
| 2022-01-04 | 55.24 | $26.68 | 13700 |
| 2022-01-03 | 59.30 | $27.76 | 2500 |
| 2021-12-31 | 57.20 | $27.00 | 8200 |
| 2021-12-30 | 53.89 | $25.89 | 6800 |
| 2021-12-29 | 60.63 | $27.57 | 500 |
| 2021-12-28 | 62.53 | $28.00 | 4300 |
| 2021-12-27 | 72.55 | $29.99 | 2600 |
| 2021-12-23 | 69.93 | $28.85 | 5100 |
| 2021-12-22 | 61.15 | $26.01 | 3100 |
| 2021-12-21 | 54.44 | $24.50 | 1100 |
| 2021-12-20 | 54.44 | $24.50 | 3600 |
| 2021-12-17 | 49.07 | $23.48 | 900 |
| 2021-12-16 | 50.23 | $23.69 | 8100 |
| 2021-12-15 | 49.09 | $23.48 | 2200 |
| 2021-12-14 | 50.50 | $23.75 | 4900 |
| 2021-12-13 | 49.11 | $23.48 | 2100 |
| 2021-12-10 | 51.77 | $24.00 | 6900 |
| 2021-12-09 | 48.23 | $23.31 | 800 |
| 2021-12-08 | 48.13 | $23.29 | 1800 |
| 2021-12-07 | 47.92 | $23.25 | 2400 |
| 2021-12-06 | 50.13 | $23.73 | 2300 |
| 2021-12-03 | 48.10 | $23.30 | 2300 |
| 2021-12-02 | 39.73 | $21.76 | — |
| 2021-12-01 | 39.73 | $21.76 | 2200 |
| 2021-11-30 | 45.29 | $23.06 | 7800 |
| 2021-11-29 | 44.15 | $22.86 | 900 |
| 2021-11-26 | 47.14 | $23.50 | — |
| 2021-11-24 | 47.14 | $23.50 | 2300 |
| 2021-11-23 | 49.02 | $23.90 | — |
| 2021-11-22 | 49.02 | $23.90 | — |
| 2021-11-19 | 49.02 | $23.90 | 800 |
| 2021-11-18 | 46.89 | $23.43 | 600 |
| 2021-11-17 | 49.26 | $24.00 | — |
| 2021-11-16 | 49.26 | $24.00 | 700 |
| 2021-11-15 | 49.26 | $24.00 | 1000 |
| 2021-11-12 | 49.26 | $24.00 | — |
| 2021-11-11 | 49.26 | $24.00 | 800 |
| 2021-11-10 | 53.12 | $25.06 | 2400 |
| 2021-11-09 | 51.20 | $24.50 | — |
| 2021-11-08 | 51.20 | $24.50 | 3800 |
| 2021-11-05 | 56.91 | $26.02 | 5800 |
| 2021-11-04 | 45.95 | $23.11 | 1200 |
| 2021-11-03 | 49.66 | $24.01 | 400 |
| 2021-11-02 | 49.19 | $23.90 | 2600 |
| 2021-11-01 | 62.41 | $26.49 | — |
| 2021-10-29 | 62.41 | $26.49 | — |
| 2021-10-28 | 62.41 | $26.49 | 3600 |
| 2021-10-27 | 62.85 | $26.57 | 3200 |
| 2021-10-26 | 54.44 | $24.40 | 1000 |
| 2021-10-25 | 56.39 | $24.75 | 1600 |
| 2021-10-22 | 52.95 | $24.00 | 300 |
| 2021-10-21 | 43.64 | $22.35 | — |
| 2021-10-20 | 43.64 | $22.35 | — |
| 2021-10-19 | 43.64 | $22.35 | 100 |
| 2021-10-18 | 41.72 | $22.03 | 1100 |
| 2021-10-15 | 43.85 | $22.51 | 1600 |
| 2021-10-14 | 51.60 | $24.00 | 7100 |
| 2021-10-13 | 49.61 | $23.65 | — |
| 2021-10-12 | 49.61 | $23.65 | 14500 |
| 2021-10-11 | 51.24 | $23.95 | — |
| 2021-10-08 | 51.24 | $23.95 | 300 |
| 2021-10-07 | 51.49 | $24.00 | 500 |
| 2021-10-06 | 49.10 | $23.50 | 1300 |
| 2021-10-05 | 45.24 | $22.75 | 800 |
| 2021-10-04 | 49.05 | $23.56 | 1900 |
| 2021-10-01 | 44.67 | $22.76 | 400 |
| 2021-09-30 | 51.39 | $24.04 | 200 |
| 2021-09-29 | 51.44 | $24.05 | 1000 |
| 2021-09-28 | 46.69 | $23.21 | — |
| 2021-09-27 | 46.69 | $23.21 | 900 |
| 2021-09-24 | 46.07 | $23.10 | — |
| 2021-09-23 | 46.07 | $23.10 | 300 |
| 2021-09-22 | 46.93 | $23.29 | 2300 |
| 2021-09-21 | 49.16 | $23.78 | 1300 |
| 2021-09-20 | 46.02 | $23.15 | 5400 |
| 2021-09-17 | 45.77 | $23.10 | 1100 |
| 2021-09-16 | 49.75 | $24.00 | 600 |
| 2021-09-15 | 45.77 | $23.20 | 400 |
| 2021-09-14 | 42.57 | $22.61 | 1600 |
| 2021-09-13 | 45.60 | $23.31 | 1300 |
| 2021-09-10 | 44.15 | $23.04 | 1500 |
| 2021-09-09 | 42.75 | $22.78 | 2100 |
| 2021-09-08 | 46.22 | $23.60 | 300 |
| 2021-09-07 | 46.65 | $23.70 | 4300 |
| 2021-09-03 | 48.40 | $24.10 | 4100 |
| 2021-09-02 | 51.56 | $24.79 | — |
| 2021-09-01 | 51.56 | $24.79 | 1300 |
| 2021-08-31 | 51.61 | $24.80 | — |
| 2021-08-30 | 51.61 | $24.80 | 1600 |
| 2021-08-27 | 45.74 | $23.40 | — |
| 2021-08-26 | 45.74 | $23.40 | 900 |
| 2021-08-25 | 45.74 | $23.40 | 2700 |
| 2021-08-24 | 44.30 | $23.05 | 4700 |
| 2021-08-23 | 44.82 | $23.21 | 3200 |
| 2021-08-20 | 47.74 | $24.09 | — |
| 2021-08-19 | 47.74 | $24.09 | 3500 |
| 2021-08-18 | 50.26 | $24.84 | 2600 |
| 2021-08-17 | 49.51 | $24.62 | — |
| 2021-08-16 | 49.51 | $24.62 | 4600 |
| 2021-08-13 | 51.18 | $25.15 | 4900 |
| 2021-08-12 | 48.05 | $24.15 | — |
| 2021-08-11 | 48.05 | $24.15 | 600 |
| 2021-08-10 | 47.29 | $23.90 | 1300 |
| 2021-08-09 | 47.74 | $24.07 | 700 |
| 2021-08-06 | 47.57 | $24.01 | 1400 |
| 2021-08-05 | 48.31 | $24.31 | 700 |
| 2021-08-04 | 48.31 | $24.31 | 2400 |
| 2021-08-03 | 50.45 | $25.22 | 1200 |
| 2021-08-02 | 49.26 | $24.71 | 6100 |
| 2021-07-30 | 45.87 | $23.32 | 600 |
| 2021-07-29 | 49.29 | $24.84 | 1700 |
| 2021-07-28 | 50.68 | $25.43 | 5200 |
| 2021-07-27 | 47.01 | $23.91 | 3400 |
| 2021-07-26 | 48.06 | $24.38 | 18400 |
| 2021-07-23 | 43.53 | $22.60 | 3100 |
| 2021-07-22 | 41.91 | $22.00 | 8600 |
| 2021-07-21 | 46.10 | $24.00 | 7200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2026-07-17
Close Price
$29.84
Vol: 60
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.29
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -100.00 | $29.84 | 60 |
| 2026-07-16 | -100.00 | $29.84 | — |
| 2026-07-15 | -100.00 | $29.84 | 91 |
| 2026-07-14 | -100.00 | $29.84 | — |
| 2026-07-13 | -100.00 | $29.84 | 10 |
| 2026-07-10 | -100.00 | $29.84 | 16 |
| 2026-07-09 | -100.00 | $29.84 | 3 |
| 2026-07-08 | -100.00 | $29.84 | 128 |
| 2026-07-07 | -100.00 | $29.84 | 99 |
| 2026-07-06 | -100.00 | $29.84 | 4 |
| 2026-07-02 | -100.00 | $29.84 | 33 |
| 2026-07-01 | -100.00 | $29.84 | 800 |
| 2026-06-30 | -78.33 | $30.13 | 58 |
| 2026-06-29 | -78.33 | $30.13 | 0 |
| 2026-06-26 | -78.33 | $30.13 | 7 |
| 2026-06-25 | -78.33 | $30.13 | 120 |
| 2026-06-24 | -78.33 | $30.13 | 27 |
| 2026-06-23 | -78.33 | $30.13 | 4 |
| 2026-06-22 | -78.33 | $30.13 | 293 |
| 2026-06-18 | -78.33 | $30.13 | 2727 |
| 2026-06-17 | -78.33 | $30.13 | 1 |
| 2026-06-16 | -78.33 | $30.13 | 2727 |
| 2026-06-15 | 0.00 | $30.05 | — |
| 2026-06-12 | 0.00 | $30.05 | 172 |
| 2026-06-11 | 0.00 | $30.05 | — |
| 2026-06-10 | 0.00 | $30.05 | — |
| 2026-06-09 | 0.00 | $30.05 | — |
| 2026-06-08 | 0.00 | $30.05 | — |
| 2026-06-05 | 0.00 | $30.05 | — |
| 2026-06-04 | 0.00 | $30.05 | — |
| 2026-06-03 | -97.97 | $30.05 | 15 |
| 2026-06-02 | -41.55 | $30.05 | 69 |
| 2026-06-01 | -41.55 | $30.05 | 137 |
| 2026-05-29 | -42.41 | $30.02 | 1 |
| 2026-05-28 | -42.41 | $30.02 | 0 |
| 2026-05-27 | -42.41 | $30.02 | 69 |
| 2026-05-26 | -42.41 | $30.02 | 28 |
| 2026-05-22 | -42.41 | $30.02 | 3 |
| 2026-05-21 | -42.41 | $30.02 | — |
| 2026-05-20 | -42.41 | $30.02 | — |
| 2026-05-19 | -42.41 | $30.02 | 0 |
| 2026-05-18 | -42.41 | $30.02 | 5 |
| 2026-05-15 | -42.41 | $30.02 | 38 |
| 2026-05-14 | -42.41 | $30.02 | 1 |
| 2026-05-13 | -42.41 | $30.02 | 2 |
| 2026-05-12 | -42.41 | $30.02 | 27 |
| 2026-05-11 | -42.41 | $30.02 | 5 |
| 2026-05-08 | -42.41 | $30.02 | 7 |
| 2026-05-07 | -42.41 | $30.02 | 218 |
| 2026-05-06 | -42.41 | $30.02 | 2800 |
| 2026-05-05 | -100.00 | $28.01 | 1 |
| 2026-05-04 | -100.00 | $28.01 | 2 |
| 2026-05-01 | -100.00 | $28.01 | 343 |
| 2026-04-30 | -100.00 | $28.01 | 38 |
| 2026-04-29 | -100.00 | $28.01 | 205 |
| 2026-04-28 | -68.04 | $30.71 | 244 |
| 2026-04-27 | -68.04 | $30.71 | 3 |
| 2026-04-24 | -68.04 | $30.71 | 244 |
| 2026-04-23 | -61.68 | $31.05 | 14 |
| 2026-04-22 | -61.68 | $31.05 | 84 |
| 2026-04-21 | -61.68 | $31.05 | 130 |
| 2026-04-20 | -61.68 | $31.05 | 1 |
| 2026-04-17 | -61.68 | $31.05 | 314 |
| 2026-04-16 | -67.29 | $30.75 | 9 |
| 2026-04-15 | -67.29 | $30.75 | 931 |
| 2026-04-14 | -100.00 | $29.00 | 5 |
| 2026-04-13 | -100.00 | $29.00 | 144 |
| 2026-04-10 | -100.00 | $29.00 | 277 |
| 2026-04-09 | -100.00 | $29.00 | 800 |
| 2026-04-08 | 0.00 | $34.35 | 600 |
| 2026-03-24 | -86.61 | $30.80 | 40 |
| 2026-03-23 | -91.80 | $30.80 | 102 |
| 2026-03-20 | -91.80 | $30.80 | — |
| 2026-03-19 | -91.80 | $30.80 | 37 |
| 2026-03-18 | -91.80 | $30.80 | — |
| 2026-03-17 | -91.80 | $30.80 | 17 |
| 2026-03-16 | -91.80 | $30.80 | 56 |
| 2026-03-13 | -91.80 | $30.80 | — |
| 2026-03-12 | -91.80 | $30.80 | 14 |
| 2026-03-11 | -91.80 | $30.80 | 11 |
| 2026-03-10 | -44.56 | $30.80 | — |
| 2026-03-09 | -44.56 | $30.80 | 1 |
| 2026-03-06 | -44.56 | $30.80 | 12 |
| 2026-03-05 | -44.56 | $30.80 | 17 |
| 2026-03-04 | -44.56 | $30.80 | 184 |
| 2026-03-03 | -44.56 | $30.80 | 1 |
| 2026-03-02 | -44.56 | $30.80 | 58 |
| 2026-02-27 | -44.56 | $30.80 | 415 |
| 2026-02-26 | -44.56 | $30.80 | 669 |
| 2026-02-25 | -44.56 | $30.80 | 1800 |
| 2026-02-24 | 0.00 | $32.48 | 1240 |
| 2026-02-23 | 0.00 | $32.48 | 44 |
| 2026-02-20 | 0.00 | $32.48 | 1240 |
| 2026-02-19 | -23.92 | $31.00 | 1 |
| 2026-02-18 | -23.92 | $31.00 | — |
| 2026-02-17 | -17.10 | $31.00 | 85 |
| 2026-02-13 | -17.10 | $31.00 | 909 |
| 2026-02-12 | -17.10 | $31.00 | 93 |
| 2026-02-11 | -17.10 | $31.00 | 909 |
| 2026-02-10 | -22.30 | $30.75 | 1600 |
| 2026-02-09 | -44.36 | $29.83 | 34 |
| 2026-02-06 | -44.36 | $29.83 | 63 |
| 2026-02-05 | -44.36 | $29.83 | 510 |
| 2026-02-04 | -4.80 | $31.48 | 13 |
| 2026-02-03 | -4.80 | $31.48 | 1700 |
| 2026-02-02 | 0.00 | $31.50 | 202 |
| 2026-01-30 | 0.00 | $31.50 | — |
| 2026-01-29 | 0.00 | $31.50 | 1900 |
| 2026-01-28 | -50.33 | $29.00 | 339 |
| 2026-01-27 | -41.33 | $29.27 | 29 |
| 2026-01-26 | -41.33 | $29.27 | — |
| 2026-01-23 | -41.33 | $29.27 | — |
| 2026-01-22 | -50.42 | $29.27 | 1723 |
| 2026-01-21 | -35.38 | $29.27 | 615 |
| 2026-01-20 | -35.38 | $29.27 | 1723 |
| 2026-01-16 | -10.87 | $30.51 | 232 |
| 2026-01-15 | -10.87 | $30.51 | 2100 |
| 2026-01-14 | -41.11 | $28.98 | 500 |
| 2026-01-13 | -11.46 | $30.48 | 289 |
| 2026-01-12 | -11.46 | $30.48 | 1300 |
| 2026-01-09 | -12.25 | $30.44 | — |
| 2026-01-08 | -12.25 | $30.44 | 661 |
| 2026-01-07 | -12.25 | $30.44 | 226 |
| 2026-01-06 | -12.25 | $30.44 | 700 |
| 2026-01-05 | -27.67 | $29.66 | 960 |
| 2026-01-02 | -27.67 | $29.66 | 269 |
| 2025-12-31 | -27.67 | $29.66 | 1000 |
| 2025-12-30 | -34.19 | $29.33 | — |
| 2025-12-29 | -34.19 | $29.33 | — |
| 2025-12-26 | -34.19 | $29.33 | — |
| 2025-12-24 | -34.19 | $29.33 | 62 |
| 2025-12-23 | -34.19 | $29.33 | 7350 |
| 2025-12-22 | -100.00 | $26.00 | 284 |
| 2025-12-19 | -100.00 | $26.00 | 1000 |
| 2025-12-18 | -44.76 | $28.73 | 1139 |
| 2025-12-17 | -44.76 | $28.73 | 286 |
| 2025-12-16 | -44.76 | $28.73 | 1139 |
| 2025-12-15 | -60.97 | $29.70 | — |
| 2025-12-12 | -60.97 | $29.70 | 35 |
| 2025-12-11 | -60.97 | $29.70 | 1100 |
| 2025-12-10 | -63.72 | $29.48 | — |
| 2025-12-09 | -63.72 | $29.48 | — |
| 2025-12-08 | -63.72 | $29.48 | — |
| 2025-12-05 | -63.72 | $29.48 | — |
| 2025-12-04 | -63.72 | $29.48 | — |
| 2025-12-03 | -63.72 | $29.48 | 177 |
| 2025-12-02 | -63.72 | $29.48 | — |
| 2025-12-01 | -63.72 | $29.48 | 959 |
| 2025-11-28 | -63.72 | $29.48 | 65 |
| 2025-11-26 | -63.72 | $29.48 | 1000 |
| 2025-11-25 | -69.83 | $28.99 | 3000 |
| 2025-11-24 | -79.89 | $28.99 | 300 |
| 2025-11-21 | -79.89 | $28.99 | 3500 |
| 2025-11-20 | -65.05 | $30.03 | 23 |
| 2025-11-19 | -59.92 | $30.03 | 17 |
| 2025-11-18 | -59.92 | $30.03 | 718 |
| 2025-11-17 | -61.76 | $29.89 | 4543 |
| 2025-11-14 | -58.53 | $30.09 | 8908 |
| 2025-11-13 | -62.91 | $28.10 | 680 |
| 2025-11-12 | -62.91 | $28.10 | 225 |
| 2025-11-11 | -24.50 | $29.26 | 176 |
| 2025-11-10 | -24.50 | $29.26 | 1108 |
| 2025-11-07 | -13.91 | $29.58 | 1732 |
| 2025-11-06 | 0.00 | $29.01 | 247 |
| 2025-11-05 | 0.00 | $28.40 | — |
| 2025-11-04 | 0.00 | $28.40 | — |
| 2025-11-03 | 0.00 | $28.40 | 153 |
| 2025-10-31 | 0.00 | $28.40 | 1087 |
| 2025-10-30 | -44.29 | $27.58 | 509 |
| 2025-10-29 | -20.67 | $27.58 | 308 |
| 2025-10-28 | -14.00 | $27.78 | — |
| 2025-10-27 | -14.00 | $27.78 | 178 |
| 2025-10-24 | -14.00 | $27.78 | 700 |
| 2025-10-23 | -40.67 | $26.98 | — |
| 2025-10-22 | -40.67 | $26.98 | 13 |
| 2025-10-21 | -40.67 | $26.98 | 1100 |
| 2025-10-20 | -41.81 | $27.19 | 134 |
| 2025-10-17 | -47.37 | $27.00 | 2 |
| 2025-10-16 | -47.37 | $27.00 | 7 |
| 2025-10-15 | -47.37 | $27.00 | 751 |
| 2025-10-14 | -47.37 | $27.00 | 749 |
| 2025-10-13 | -47.37 | $27.00 | 2700 |
| 2025-10-10 | -31.29 | $27.55 | 2100 |
| 2025-10-09 | -53.22 | $26.80 | 86 |
| 2025-10-08 | -53.22 | $26.80 | 1143 |
| 2025-10-07 | -43.37 | $27.05 | 226 |
| 2025-10-06 | -43.37 | $27.05 | 226 |
| 2025-10-03 | -43.37 | $27.05 | 608 |
| 2025-10-02 | -94.48 | $25.20 | 900 |
| 2025-10-01 | -17.13 | $28.00 | 1020 |
| 2025-09-30 | -17.13 | $28.00 | 210 |
| 2025-09-29 | -17.13 | $28.00 | 1020 |
| 2025-09-26 | -19.34 | $27.92 | 200 |
| 2025-09-25 | -20.99 | $27.86 | 536 |
| 2025-09-24 | -20.99 | $27.86 | 300 |
| 2025-09-23 | -11.88 | $28.19 | 1400 |
| 2025-09-22 | -1.89 | $28.12 | 19 |
| 2025-09-19 | -1.89 | $28.12 | 1100 |
| 2025-09-18 | -23.86 | $27.33 | 500 |
| 2025-09-17 | 0.00 | $28.06 | — |
| 2025-09-16 | 0.00 | $28.06 | 1 |
| 2025-09-15 | 0.00 | $28.06 | — |
| 2025-09-12 | 0.00 | $28.06 | 25 |
| 2025-09-11 | 0.00 | $28.06 | 614 |
| 2025-09-10 | -100.00 | $25.00 | 377 |
| 2025-09-09 | -100.00 | $25.00 | 336 |
| 2025-09-08 | -100.00 | $25.00 | 1000 |
| 2025-09-05 | 0.00 | $27.96 | — |
| 2025-09-04 | 0.00 | $27.96 | — |
| 2025-09-03 | 0.00 | $27.96 | 1 |
| 2025-09-02 | 0.00 | $27.96 | 7 |
| 2025-08-29 | 0.00 | $27.96 | — |
| 2025-08-28 | 0.00 | $27.96 | — |
| 2025-08-27 | -38.14 | $27.96 | — |
| 2025-08-26 | -38.14 | $27.96 | — |
| 2025-08-25 | -38.14 | $27.96 | — |
| 2025-08-22 | -38.14 | $27.96 | — |
| 2025-08-21 | -38.14 | $27.96 | — |
| 2025-08-20 | -38.14 | $27.96 | — |
| 2025-08-19 | -38.14 | $27.96 | — |
| 2025-08-18 | -38.14 | $27.96 | — |
| 2025-08-15 | -38.14 | $27.96 | — |
| 2025-08-14 | -38.14 | $27.96 | 99 |
| 2025-08-13 | -38.14 | $27.96 | 400 |
| 2025-08-12 | -46.91 | $27.79 | — |
| 2025-08-11 | -49.51 | $27.79 | 1709 |
| 2025-08-08 | -74.81 | $27.79 | 224 |
| 2025-08-07 | -74.81 | $27.79 | 500 |
| 2025-08-06 | -96.30 | $27.50 | 647 |
| 2025-08-05 | -100.00 | $27.45 | 111 |
| 2025-08-04 | -100.00 | $27.45 | 109 |
| 2025-08-01 | -100.00 | $27.45 | 1708 |
| 2025-07-31 | -8.70 | $28.70 | 867 |
| 2025-07-30 | -24.46 | $28.70 | 370 |
| 2025-07-29 | -46.15 | $28.70 | 900 |
| 2025-07-28 | -51.25 | $27.96 | 1 |
| 2025-07-25 | -48.66 | $27.96 | 535 |
| 2025-07-24 | -48.66 | $27.96 | 321 |
| 2025-07-23 | -53.71 | $27.79 | — |
| 2025-07-22 | -53.71 | $27.79 | — |
| 2025-07-21 | -53.71 | $27.79 | 1083 |
| 2025-07-18 | -53.71 | $27.79 | 326 |
| 2025-07-17 | -45.10 | $28.08 | 500 |
| 2025-07-16 | -57.86 | $27.65 | 1600 |
| 2025-07-15 | -23.74 | $28.80 | 709 |
| 2025-07-14 | -40.65 | $28.23 | — |
| 2025-07-11 | -40.65 | $28.23 | — |
| 2025-07-10 | -40.65 | $28.23 | — |
| 2025-07-09 | -40.65 | $28.23 | 255 |
| 2025-07-08 | -40.65 | $28.23 | — |
| 2025-07-07 | -40.65 | $28.23 | — |
| 2025-07-03 | -40.65 | $28.23 | — |
| 2025-07-02 | -40.65 | $28.23 | 2814 |
| 2025-07-01 | -38.58 | $28.30 | 2500 |
| 2025-06-30 | -68.95 | $27.00 | 22300 |
| 2025-06-27 | -100.00 | $26.23 | — |
| 2025-06-26 | -100.00 | $26.23 | — |
| 2025-06-25 | -100.00 | $26.23 | — |
| 2025-06-24 | -100.00 | $26.23 | 222 |
| 2025-06-23 | -100.00 | $26.23 | 214 |
| 2025-06-20 | -100.00 | $26.23 | 222 |
| 2025-06-18 | -64.33 | $27.61 | — |
| 2025-06-17 | -64.33 | $27.61 | 99 |
| 2025-06-16 | -64.33 | $27.61 | 2600 |
| 2025-06-13 | -70.21 | $27.14 | — |
| 2025-06-12 | -70.21 | $27.14 | 38 |
| 2025-06-11 | -88.57 | $27.14 | — |
| 2025-06-10 | -80.87 | $27.14 | 298 |
| 2025-06-09 | -80.87 | $27.14 | — |
| 2025-06-06 | -80.87 | $27.14 | 298 |
| 2025-06-05 | -66.52 | $27.47 | 1346 |
| 2025-06-04 | -66.52 | $27.47 | — |
| 2025-06-03 | -66.52 | $27.47 | 1346 |
| 2025-06-02 | -61.54 | $27.40 | 1138 |
| 2025-05-30 | -61.54 | $27.40 | — |
| 2025-05-29 | -61.54 | $27.40 | 200 |
| 2025-05-28 | -76.92 | $27.00 | 1 |
| 2025-05-27 | -76.92 | $27.00 | — |
| 2025-05-23 | -76.92 | $27.00 | — |
| 2025-05-22 | -76.92 | $27.00 | — |
| 2025-05-21 | -76.92 | $27.00 | — |
| 2025-05-20 | -72.20 | $27.00 | — |
| 2025-05-19 | -72.20 | $27.00 | — |
| 2025-05-16 | -72.20 | $27.00 | — |
| 2025-05-15 | -72.20 | $27.00 | — |
| 2025-05-14 | -50.00 | $27.00 | 1200 |
| 2025-05-13 | -43.33 | $26.70 | 3 |
| 2025-05-12 | -43.33 | $26.70 | 8 |
| 2025-05-09 | -32.50 | $26.70 | 66 |
| 2025-05-08 | -32.50 | $26.70 | — |
| 2025-05-07 | -32.50 | $26.70 | 300 |
| 2025-05-06 | -11.00 | $27.56 | — |
| 2025-05-05 | -10.00 | $27.56 | 744 |
| 2025-05-02 | 0.00 | $28.00 | 15 |
| 2025-05-01 | 0.00 | $28.00 | — |
| 2025-04-30 | 0.00 | $28.00 | — |
| 2025-04-29 | 0.00 | $28.00 | — |
| 2025-04-28 | 0.00 | $28.00 | 342 |
| 2025-04-25 | 0.00 | $28.00 | — |
| 2025-04-24 | 0.00 | $28.00 | 342 |
| 2025-04-23 | -29.30 | $26.23 | — |
| 2025-04-22 | -29.30 | $26.23 | 1301 |
| 2025-04-21 | -8.60 | $27.00 | — |
| 2025-04-17 | -8.60 | $27.00 | 1221 |
| 2025-04-16 | -62.37 | $25.00 | 344 |
| 2025-04-15 | -62.37 | $25.00 | 1 |
| 2025-04-14 | -62.37 | $25.00 | 344 |
| 2025-04-11 | -42.20 | $25.75 | 738 |
| 2025-04-10 | -39.52 | $25.85 | 1736 |
| 2025-04-09 | 0.00 | $27.32 | 1100 |
| 2025-04-08 | -35.34 | $25.96 | — |
| 2025-04-07 | -35.34 | $25.96 | 1200 |
| 2025-04-04 | -41.18 | $26.00 | 469 |
| 2025-04-03 | -41.18 | $26.00 | — |
| 2025-04-02 | -41.18 | $26.00 | 500 |
| 2025-04-01 | -31.47 | $26.33 | 700 |
| 2025-03-31 | -35.00 | $26.21 | 610 |
| 2025-03-28 | -33.82 | $26.25 | 900 |
| 2025-03-27 | -30.29 | $26.37 | 1500 |
| 2025-03-26 | -24.12 | $26.58 | 1200 |
| 2025-03-25 | -22.06 | $26.65 | 744 |
| 2025-03-24 | -19.12 | $26.75 | 3000 |
| 2025-03-21 | -22.35 | $26.64 | 1 |
| 2025-03-20 | -22.35 | $26.64 | 1300 |
| 2025-03-19 | -17.06 | $26.82 | 1136 |
| 2025-03-18 | -46.18 | $25.83 | 1200 |
| 2025-03-17 | -32.35 | $26.30 | 18 |
| 2025-03-14 | -32.35 | $26.30 | 5908 |
| 2025-03-13 | -41.76 | $25.98 | — |
| 2025-03-12 | -41.76 | $25.98 | 1500 |
| 2025-03-11 | -51.47 | $25.65 | 1700 |
| 2025-03-10 | -93.66 | $24.00 | 6001 |
| 2025-03-07 | -13.31 | $26.57 | 22729 |
| 2025-03-06 | -34.06 | $25.90 | 7600 |
| 2025-03-05 | -18.58 | $26.40 | 4514 |
| 2025-03-04 | -46.44 | $25.50 | 3429 |
| 2025-03-03 | -25.45 | $25.49 | — |
| 2025-02-28 | -25.45 | $25.49 | 2121 |
| 2025-02-27 | -52.01 | $24.30 | 1731 |
| 2025-02-26 | -5.13 | $26.40 | 400 |
| 2025-02-25 | -6.92 | $26.32 | 405 |
| 2025-02-24 | -7.59 | $26.29 | 508 |
| 2025-02-21 | -17.63 | $25.84 | 2000 |
| 2025-02-20 | -17.47 | $25.93 | 300 |
| 2025-02-19 | -13.76 | $26.10 | 1200 |
| 2025-02-18 | -12.88 | $26.14 | 834 |
| 2025-02-14 | -21.83 | $25.73 | 600 |
| 2025-02-13 | -49.14 | $24.51 | 273 |
| 2025-02-12 | -49.14 | $24.51 | 429 |
| 2025-02-11 | -54.62 | $24.51 | 1410 |
| 2025-02-10 | -54.62 | $24.51 | 1410 |
| 2025-02-07 | -20.19 | $26.30 | 715 |
| 2025-02-06 | -19.62 | $26.33 | 1117 |
| 2025-02-05 | -18.46 | $26.39 | 600 |
| 2025-02-04 | -26.73 | $25.96 | 2137 |
| 2025-02-03 | -100.00 | $22.15 | 1131 |
| 2025-01-31 | -88.62 | $25.38 | — |
| 2025-01-30 | -88.62 | $25.38 | 3700 |
| 2025-01-29 | -76.05 | $25.80 | 648 |
| 2025-01-28 | -100.00 | $25.00 | 1400 |
| 2025-01-27 | -57.19 | $26.43 | — |
| 2025-01-24 | -57.19 | $26.43 | 2600 |
| 2025-01-23 | -48.20 | $26.73 | 700 |
| 2025-01-22 | -75.15 | $25.83 | 912 |
| 2025-01-21 | -70.06 | $26.00 | 3239 |
| 2025-01-17 | -62.28 | $26.26 | 200 |
| 2025-01-16 | -46.41 | $26.79 | 230 |
| 2025-01-15 | -68.26 | $26.06 | 802 |
| 2025-01-14 | -48.80 | $26.71 | 3200 |
| 2025-01-13 | -66.67 | $27.00 | 2200 |
| 2025-01-10 | -64.83 | $27.11 | 1016 |
| 2025-01-08 | -66.33 | $27.02 | 2200 |
| 2025-01-07 | -76.67 | $26.40 | 1200 |
| 2025-01-06 | -73.50 | $26.59 | 2546 |
| 2025-01-03 | -72.00 | $26.68 | 1511 |
| 2025-01-02 | -70.17 | $26.79 | 1900 |
| 2024-12-31 | -64.17 | $27.15 | — |
| 2024-12-30 | -64.17 | $27.15 | — |
| 2024-12-27 | -64.17 | $27.15 | 700 |
| 2024-12-26 | -76.17 | $26.43 | 1601 |
| 2024-12-24 | -80.00 | $26.20 | — |
| 2024-12-23 | -80.00 | $26.20 | 900 |
| 2024-12-20 | -74.67 | $26.52 | 1842 |
| 2024-12-19 | -75.33 | $26.48 | 300 |
| 2024-12-18 | -68.50 | $26.89 | — |
| 2024-12-17 | -68.50 | $26.89 | — |
| 2024-12-16 | -68.50 | $26.89 | 1000 |
| 2024-12-13 | -78.50 | $26.29 | 1900 |
| 2024-12-12 | -60.46 | $27.56 | 1700 |
| 2024-12-11 | -55.09 | $27.56 | — |
| 2024-12-10 | -55.09 | $27.56 | 400 |
| 2024-12-09 | -79.77 | $26.22 | — |
| 2024-12-06 | -79.77 | $26.22 | 500 |
| 2024-12-05 | -66.34 | $26.91 | — |
| 2024-12-04 | -66.34 | $26.91 | 1000 |
| 2024-12-03 | -66.73 | $26.89 | — |
| 2024-12-02 | -64.47 | $26.89 | 3112 |
| 2024-11-29 | -33.68 | $26.89 | 200 |
| 2024-11-27 | -72.98 | $25.77 | — |
| 2024-11-26 | -72.98 | $25.77 | — |
| 2024-11-25 | -72.98 | $25.77 | — |
| 2024-11-22 | -72.98 | $25.77 | 1121 |
| 2024-11-21 | -51.00 | $27.20 | 800 |
| 2024-11-20 | -45.43 | $27.45 | — |
| 2024-11-19 | -45.43 | $27.45 | 900 |
| 2024-11-18 | -55.46 | $27.00 | — |
| 2024-11-15 | -55.46 | $27.00 | 500 |
| 2024-11-14 | -55.46 | $27.00 | 1100 |
| 2024-11-13 | -58.13 | $26.88 | 1322 |
| 2024-11-12 | -70.00 | $26.50 | — |
| 2024-11-11 | -70.00 | $26.50 | 2100 |
| 2024-11-08 | -43.00 | $27.85 | — |
| 2024-11-07 | -43.00 | $27.85 | 1100 |
| 2024-11-06 | -63.60 | $26.82 | 1200 |
| 2024-11-05 | -64.20 | $26.79 | 2916 |
| 2024-11-04 | -75.00 | $26.25 | 2342 |
| 2024-11-01 | -80.48 | $26.00 | — |
| 2024-10-31 | -80.48 | $26.00 | — |
| 2024-10-30 | -80.48 | $26.00 | 1334 |
| 2024-10-29 | -100.00 | $25.49 | 3332 |
| 2024-10-28 | -77.10 | $27.71 | 500 |
| 2024-10-25 | -18.52 | $29.45 | 1032 |
| 2024-10-24 | -93.27 | $27.23 | 425 |
| 2024-10-23 | -68.69 | $27.96 | 204 |
| 2024-10-22 | -97.64 | $27.10 | — |
| 2024-10-21 | -97.64 | $27.10 | 1200 |
| 2024-10-18 | -91.92 | $27.27 | — |
| 2024-10-17 | -91.92 | $27.27 | 400 |
| 2024-10-16 | -81.48 | $27.58 | 1000 |
| 2024-10-15 | 0.00 | $28.84 | 236 |
| 2024-10-14 | -93.40 | $27.67 | — |
| 2024-10-11 | -93.40 | $27.67 | — |
| 2024-10-10 | -93.40 | $27.67 | — |
| 2024-10-09 | -93.40 | $27.67 | — |
| 2024-10-08 | -70.71 | $27.67 | — |
| 2024-10-07 | -70.71 | $27.67 | — |
| 2024-10-04 | -70.71 | $27.67 | — |
| 2024-10-03 | -70.71 | $27.67 | 300 |
| 2024-10-02 | -70.71 | $27.67 | 300 |
| 2024-10-01 | -70.71 | $27.67 | 100 |
| 2024-09-30 | -65.56 | $27.67 | 600 |
| 2024-09-27 | -70.20 | $27.60 | 400 |
| 2024-09-26 | -17.22 | $28.40 | 300 |
| 2024-09-25 | -17.22 | $28.40 | 1448 |
| 2024-09-24 | -7.28 | $28.55 | — |
| 2024-09-23 | -7.28 | $28.55 | — |
| 2024-09-20 | -29.65 | $28.55 | 300 |
| 2024-09-19 | -25.63 | $28.63 | 600 |
| 2024-09-18 | -71.86 | $27.71 | 300 |
| 2024-09-17 | -71.86 | $27.71 | 300 |
| 2024-09-16 | -71.86 | $27.71 | — |
| 2024-09-13 | -77.33 | $27.71 | — |
| 2024-09-12 | -77.33 | $27.71 | 100 |
| 2024-09-11 | -77.33 | $27.71 | 944 |
| 2024-09-10 | -91.50 | $27.36 | 333 |
| 2024-09-09 | -79.35 | $27.66 | 100 |
| 2024-09-06 | -79.35 | $27.66 | 820 |
| 2024-09-05 | -92.71 | $27.33 | 400 |
| 2024-09-04 | -78.14 | $27.69 | 223 |
| 2024-09-03 | -86.23 | $27.49 | 826 |
| 2024-08-30 | -100.00 | $27.25 | — |
| 2024-08-29 | -90.46 | $27.25 | 500 |
| 2024-08-28 | -65.47 | $27.25 | 923 |
| 2024-08-27 | -50.28 | $27.80 | 800 |
| 2024-08-26 | -41.99 | $28.10 | 400 |
| 2024-08-23 | -47.50 | $28.10 | 600 |
| 2024-08-22 | -27.50 | $28.90 | — |
| 2024-08-21 | -27.50 | $28.90 | 400 |
| 2024-08-20 | -27.50 | $28.90 | 400 |
| 2024-08-19 | -30.00 | $28.80 | 800 |
| 2024-08-16 | -11.71 | $29.62 | 200 |
| 2024-08-15 | -29.27 | $28.90 | — |
| 2024-08-14 | -29.27 | $28.90 | 1231 |
| 2024-08-13 | -37.36 | $28.80 | 1319 |
| 2024-08-12 | -42.73 | $28.56 | 1247 |
| 2024-08-09 | -27.29 | $29.25 | 800 |
| 2024-08-08 | -41.83 | $28.60 | 600 |
| 2024-08-07 | -46.94 | $28.60 | 1625 |
| 2024-08-06 | -64.86 | $28.46 | 900 |
| 2024-08-05 | -71.43 | $28.00 | 540 |
| 2024-08-02 | -77.71 | $27.56 | 1300 |
| 2024-08-01 | -88.57 | $26.80 | 4400 |
| 2024-07-31 | -74.13 | $29.16 | 1600 |
| 2024-07-30 | -85.91 | $28.55 | 4018 |
| 2024-07-29 | -85.46 | $28.71 | 7300 |
| 2024-07-26 | -100.00 | $28.20 | 300 |
| 2024-07-25 | -100.00 | $28.20 | 2007 |
| 2024-07-24 | -89.93 | $29.21 | 600 |
| 2024-07-23 | -91.40 | $29.21 | 2007 |
| 2024-07-22 | -73.60 | $30.10 | 1007 |
| 2024-07-15 | -73.60 | $30.10 | 1209 |
| 2024-07-05 | -75.60 | $30.00 | 410 |
| 2024-07-03 | -66.20 | $30.47 | 251 |
| 2024-07-01 | -75.60 | $30.00 | 476 |
| 2024-06-27 | -67.60 | $30.40 | 855 |
| 2024-06-26 | -78.60 | $29.85 | 382 |
| 2024-06-25 | -57.60 | $30.90 | 137 |
| 2024-06-24 | -55.60 | $31.00 | 618 |
| 2024-06-18 | -45.80 | $31.49 | 991 |
| 2024-06-13 | -75.60 | $30.00 | 969 |
| 2024-06-11 | -55.60 | $31.00 | 744 |
| 2024-06-10 | -58.84 | $31.75 | 341 |
| 2024-05-31 | -65.22 | $31.53 | 598 |
| 2024-05-29 | -29.86 | $32.75 | 660 |
| 2024-05-28 | -29.86 | $32.75 | 200 |
| 2024-05-24 | -29.86 | $32.75 | — |
| 2024-05-23 | -29.86 | $32.75 | 3040 |
| 2024-05-22 | -29.86 | $32.75 | 3940 |
| 2024-05-21 | -20.94 | $32.52 | 1520 |
| 2024-05-16 | -25.27 | $32.40 | 3023 |
| 2024-04-18 | -74.91 | $31.00 | 403 |
| 2024-04-11 | 0.00 | $33.00 | 227 |
| 2024-04-02 | -12.50 | $32.50 | 240 |
| 2024-03-26 | -22.58 | $32.25 | 291 |
| 2024-03-25 | -22.58 | $32.25 | 1377 |
| 2024-03-18 | 0.00 | $32.81 | 477 |
| 2024-03-14 | -24.64 | $31.92 | 332 |
| 2024-03-07 | -30.33 | $31.80 | 276 |
| 2024-03-01 | -63.57 | $30.73 | 2937 |
| 2024-02-29 | -71.75 | $30.51 | 654 |
| 2024-02-26 | -77.32 | $30.36 | 1226 |
| 2024-02-23 | -52.79 | $31.02 | — |
| 2024-02-22 | -52.79 | $31.02 | 1146 |
| 2024-02-21 | -0.60 | $31.40 | 483 |
| 2024-02-20 | 0.00 | $31.41 | — |
| 2024-02-16 | 0.00 | $31.41 | — |
| 2024-02-15 | 0.00 | $31.41 | 326 |
| 2024-02-14 | -58.79 | $30.43 | — |
| 2024-02-13 | -58.79 | $30.43 | 321 |
| 2024-02-12 | -18.79 | $31.09 | — |
| 2024-02-09 | -18.79 | $31.09 | — |
| 2024-02-08 | -18.79 | $31.09 | — |
| 2024-02-07 | -18.79 | $31.09 | — |
| 2024-02-06 | -18.79 | $31.09 | 300 |
| 2024-02-05 | -18.79 | $31.09 | — |
| 2024-02-02 | -18.79 | $31.09 | 420 |
| 2024-02-01 | -37.58 | $30.78 | 500 |
| 2024-01-31 | -37.58 | $30.78 | 4099 |
| 2024-01-30 | -78.26 | $30.50 | — |
| 2024-01-29 | -78.26 | $30.50 | — |
| 2024-01-26 | -78.26 | $30.50 | 500 |
| 2024-01-25 | -93.33 | $30.50 | 927 |
| 2024-01-24 | -93.33 | $30.50 | 1107 |
| 2024-01-23 | -100.00 | $30.25 | — |
| 2024-01-22 | -100.00 | $30.25 | — |
| 2024-01-19 | -100.00 | $30.25 | 254 |
| 2024-01-18 | -72.83 | $31.40 | 300 |
| 2024-01-17 | -72.83 | $31.40 | — |
| 2024-01-16 | -72.83 | $31.40 | — |
| 2024-01-12 | -72.83 | $31.40 | — |
| 2024-01-11 | -68.06 | $31.40 | — |
| 2024-01-10 | -68.06 | $31.40 | — |
| 2024-01-09 | -68.06 | $31.40 | — |
| 2024-01-08 | -61.18 | $31.40 | 2451 |
| 2024-01-05 | -67.06 | $31.15 | — |
| 2024-01-04 | -67.06 | $31.15 | — |
| 2024-01-03 | -67.06 | $31.15 | — |
| 2024-01-02 | -67.06 | $31.15 | 226 |
| 2023-12-29 | -66.59 | $31.17 | 2919 |
| 2023-12-28 | -62.82 | $31.33 | 414 |
| 2023-12-27 | -38.59 | $32.36 | 5772 |
| 2023-12-26 | -31.01 | $31.80 | — |
| 2023-12-22 | -31.01 | $31.80 | — |
| 2023-12-21 | -31.01 | $31.80 | — |
| 2023-12-20 | -31.01 | $31.80 | — |
| 2023-12-19 | -31.01 | $31.80 | — |
| 2023-12-18 | -37.47 | $31.80 | — |
| 2023-12-15 | -48.26 | $31.80 | — |
| 2023-12-14 | -48.26 | $31.80 | 1771 |
| 2023-12-13 | -79.65 | $30.18 | — |
| 2023-12-12 | -79.65 | $30.18 | — |
| 2023-12-11 | -79.65 | $30.18 | 207 |
| 2023-12-08 | -87.98 | $29.75 | 200 |
| 2023-12-07 | -87.98 | $29.75 | — |
| 2023-12-06 | -87.98 | $29.75 | 288 |
| 2023-12-05 | -63.76 | $31.00 | 1860 |
| 2023-12-04 | -49.22 | $31.75 | — |
| 2023-12-01 | -41.37 | $31.75 | 2877 |
| 2023-11-30 | -70.85 | $29.94 | 300 |
| 2023-11-29 | -70.85 | $29.94 | 999 |
| 2023-11-28 | -67.26 | $30.16 | 2818 |
| 2023-11-27 | -57.49 | $30.76 | — |
| 2023-11-24 | -57.49 | $30.76 | 461 |
| 2023-11-22 | -64.98 | $30.30 | 2435 |
| 2023-11-21 | -34.36 | $32.18 | 3597 |
| 2023-11-20 | -53.58 | $31.00 | 6331 |
| 2023-11-17 | 0.00 | $34.29 | — |
| 2023-11-16 | 0.00 | $34.29 | 362 |
| 2023-11-15 | -13.28 | $33.44 | 300 |
| 2023-11-14 | -13.28 | $33.44 | 447 |
| 2023-11-13 | -27.60 | $32.40 | — |
| 2023-11-10 | -27.60 | $32.40 | — |
| 2023-11-09 | -27.60 | $32.40 | — |
| 2023-11-08 | -29.87 | $32.40 | 201 |
| 2023-11-07 | -3.63 | $33.99 | — |
| 2023-11-06 | -3.63 | $33.99 | 1097 |
| 2023-11-03 | -12.87 | $33.43 | 3692 |
| 2023-11-02 | -100.00 | $28.40 | — |
| 2023-11-01 | -100.00 | $28.40 | 828 |
| 2023-10-31 | -99.71 | $30.76 | — |
| 2023-10-30 | -99.71 | $30.76 | — |
| 2023-10-27 | -99.71 | $30.76 | 188 |
| 2023-10-26 | -92.77 | $31.00 | — |
| 2023-10-25 | -93.33 | $31.00 | — |
| 2023-10-24 | -93.33 | $31.00 | — |
| 2023-10-23 | -93.33 | $31.00 | — |
| 2023-10-20 | -95.06 | $31.00 | 2706 |
| 2023-10-19 | -95.06 | $31.00 | 1560 |
| 2023-10-18 | -100.00 | $30.75 | 2036 |
| 2023-10-17 | -100.00 | $31.10 | — |
| 2023-10-16 | -100.00 | $31.10 | — |
| 2023-10-13 | -100.00 | $31.10 | — |
| 2023-10-12 | -100.00 | $31.10 | 1677 |
| 2023-10-11 | -64.89 | $33.50 | 982 |
| 2023-10-10 | -98.60 | $32.30 | — |
| 2023-10-09 | -98.60 | $32.30 | — |
| 2023-10-06 | -98.60 | $32.30 | — |
| 2023-10-05 | -98.60 | $32.30 | 794 |
| 2023-10-04 | -100.00 | $32.25 | — |
| 2023-10-03 | -100.00 | $32.25 | 500 |
| 2023-10-02 | -100.00 | $32.25 | — |
| 2023-09-29 | -100.00 | $32.25 | 539 |
| 2023-09-28 | -43.23 | $34.50 | — |
| 2023-09-27 | -43.23 | $34.50 | 300 |
| 2023-09-26 | -43.23 | $34.50 | 1098 |
| 2023-09-25 | -59.74 | $34.00 | 2888 |
| 2023-09-22 | -70.47 | $33.66 | — |
| 2023-09-21 | -70.47 | $33.66 | — |
| 2023-09-20 | -70.47 | $33.66 | 300 |
| 2023-09-19 | -70.47 | $33.66 | — |
| 2023-09-18 | -70.47 | $33.66 | 511 |
| 2023-09-15 | -100.00 | $32.78 | — |
| 2023-09-14 | -100.00 | $32.78 | — |
| 2023-09-13 | -100.00 | $32.78 | 477 |
| 2023-09-12 | -35.53 | $35.76 | — |
| 2023-09-11 | -35.53 | $35.76 | — |
| 2023-09-08 | -35.53 | $35.76 | 400 |
| 2023-09-07 | -35.53 | $35.76 | — |
| 2023-09-06 | -35.53 | $35.76 | 300 |
| 2023-09-05 | -22.63 | $35.76 | — |
| 2023-09-01 | -22.63 | $35.76 | — |
| 2023-08-31 | -22.63 | $35.76 | — |
| 2023-08-30 | -22.63 | $35.76 | — |
| 2023-08-29 | -22.63 | $35.76 | — |
| 2023-08-28 | -22.63 | $35.76 | — |
| 2023-08-25 | -22.63 | $35.76 | 250 |
| 2023-08-24 | -34.31 | $35.12 | — |
| 2023-08-23 | -34.31 | $35.12 | — |
| 2023-08-22 | -34.31 | $35.12 | 463 |
| 2023-08-21 | -45.26 | $34.52 | 2691 |
| 2023-08-18 | -27.37 | $35.50 | — |
| 2023-08-17 | -27.37 | $35.50 | — |
| 2023-08-16 | -27.37 | $35.50 | 227 |
| 2023-08-15 | 0.00 | $37.00 | — |
| 2023-08-14 | 0.00 | $37.00 | — |
| 2023-08-11 | 0.00 | $37.00 | 400 |
| 2023-08-10 | 0.00 | $37.00 | 1084 |
| 2023-08-09 | 0.00 | $37.00 | 482 |
| 2023-08-08 | -100.00 | $31.52 | — |
| 2023-08-07 | -100.00 | $31.52 | 100 |
| 2023-08-04 | -100.00 | $31.52 | — |
| 2023-08-03 | -100.00 | $31.52 | — |
| 2023-08-02 | -100.00 | $31.52 | — |
| 2023-08-01 | -100.00 | $31.52 | 1599 |
| 2023-07-31 | -52.27 | $34.08 | — |
| 2023-07-28 | -52.27 | $34.08 | — |
| 2023-07-27 | -52.27 | $34.08 | 193 |
| 2023-07-26 | -1.79 | $34.95 | 300 |
| 2023-07-25 | -1.68 | $34.95 | 874 |
| 2023-07-24 | 0.00 | $35.00 | — |
| 2023-07-21 | 0.00 | $35.00 | — |
| 2023-07-20 | 0.00 | $35.00 | 807 |
| 2023-07-19 | -0.77 | $34.97 | — |
| 2023-07-18 | -0.77 | $34.97 | — |
| 2023-07-17 | -0.76 | $34.97 | — |
| 2023-07-14 | -0.76 | $34.97 | — |
| 2023-07-13 | -0.76 | $34.97 | 631 |
| 2023-07-12 | -0.76 | $34.97 | 877 |
| 2023-07-11 | 0.00 | $35.00 | — |
| 2023-07-10 | 0.00 | $35.00 | 2832 |
| 2023-07-07 | 0.00 | $35.00 | 509 |
| 2023-07-06 | 0.00 | $35.00 | — |
| 2023-07-05 | 0.00 | $35.00 | — |
| 2023-07-03 | 0.00 | $35.00 | — |
| 2023-06-30 | 0.00 | $35.00 | — |
| 2023-06-29 | 0.00 | $35.00 | 1527 |
| 2023-06-28 | -18.75 | $34.10 | 6000 |
| 2023-06-27 | -38.11 | $33.14 | 10200 |
| 2023-06-26 | -37.68 | $33.16 | 2300 |
| 2023-06-23 | -41.05 | $33.00 | 800 |
| 2023-06-22 | -48.21 | $32.66 | 700 |
| 2023-06-21 | -27.37 | $33.65 | 300 |
| 2023-06-20 | -39.15 | $32.66 | 1000 |
| 2023-06-16 | -66.67 | $31.05 | — |
| 2023-06-15 | -66.67 | $31.05 | — |
| 2023-06-14 | -66.67 | $31.05 | 1500 |
| 2023-06-13 | -29.40 | $33.23 | 3900 |
| 2023-06-12 | -67.52 | $31.00 | 3000 |
| 2023-06-09 | -81.20 | $30.20 | 1900 |
| 2023-06-08 | -31.28 | $33.12 | — |
| 2023-06-07 | -31.28 | $33.12 | 1400 |
| 2023-06-06 | 0.00 | $34.95 | 500 |
| 2023-06-05 | -24.81 | $33.16 | 1400 |
| 2023-06-02 | -23.89 | $33.21 | — |
| 2023-06-01 | -23.89 | $33.21 | 1000 |
| 2023-05-31 | -56.52 | $32.00 | 1000 |
| 2023-05-30 | -68.13 | $32.00 | 2100 |
| 2023-05-26 | -62.64 | $32.50 | — |
| 2023-05-25 | -62.64 | $32.50 | 300 |
| 2023-05-24 | -68.13 | $32.00 | 1200 |
| 2023-05-23 | -72.53 | $31.60 | 600 |
| 2023-05-22 | -100.00 | $29.10 | 400 |
| 2023-05-19 | -93.20 | $31.76 | 1300 |
| 2023-05-18 | -100.00 | $31.29 | — |
| 2023-05-17 | -100.00 | $31.29 | — |
| 2023-05-16 | -100.00 | $31.29 | 2900 |
| 2023-05-15 | -100.00 | $31.52 | 200 |
| 2023-05-12 | -100.00 | $31.76 | — |
| 2023-05-11 | -100.00 | $31.76 | — |
| 2023-05-10 | -100.00 | $31.76 | 700 |
| 2023-05-09 | -83.92 | $33.00 | 400 |
| 2023-05-08 | -100.00 | $32.00 | 600 |
| 2023-05-05 | -100.00 | $32.19 | — |
| 2023-05-04 | -100.00 | $32.19 | — |
| 2023-05-03 | -100.00 | $32.19 | 1400 |
| 2023-05-02 | -50.87 | $35.01 | 8700 |
| 2023-05-01 | -93.03 | $32.35 | 1600 |
| 2023-04-28 | -92.39 | $32.39 | — |
| 2023-04-27 | -92.39 | $32.39 | 100 |
| 2023-04-26 | -55.31 | $34.73 | — |
| 2023-04-25 | -55.31 | $34.73 | — |
| 2023-04-24 | -55.31 | $34.73 | — |
| 2023-04-21 | -55.31 | $34.73 | — |
| 2023-04-20 | -55.31 | $34.73 | — |
| 2023-04-19 | -55.31 | $34.73 | 1700 |
| 2023-04-18 | -30.90 | $36.27 | 900 |
| 2023-04-17 | -31.38 | $36.24 | — |
| 2023-04-14 | -31.38 | $36.24 | — |
| 2023-04-13 | -31.38 | $36.24 | 1100 |
| 2023-04-12 | -28.04 | $35.22 | — |
| 2023-04-11 | -28.04 | $35.22 | 1200 |
| 2023-04-10 | 0.00 | $36.51 | 500 |
| 2023-04-06 | -60.49 | $33.51 | — |
| 2023-04-05 | -60.49 | $33.51 | — |
| 2023-04-04 | -60.49 | $33.51 | 8300 |
| 2023-04-03 | -61.75 | $34.81 | — |
| 2023-03-31 | -61.75 | $34.81 | — |
| 2023-03-30 | -55.09 | $34.81 | — |
| 2023-03-29 | -54.76 | $34.81 | 600 |
| 2023-03-28 | -54.76 | $34.81 | — |
| 2023-03-27 | -60.00 | $34.81 | — |
| 2023-03-24 | -60.00 | $34.81 | — |
| 2023-03-23 | -60.00 | $34.81 | — |
| 2023-03-22 | -60.00 | $34.81 | — |
| 2023-03-21 | -61.03 | $34.81 | 500 |
| 2023-03-20 | -90.26 | $34.24 | — |
| 2023-03-17 | -90.26 | $34.24 | — |
| 2023-03-16 | -90.26 | $34.24 | — |
| 2023-03-15 | -90.26 | $34.24 | — |
| 2023-03-14 | -90.26 | $34.24 | — |
| 2023-03-13 | -93.45 | $34.24 | 300 |
| 2023-03-10 | -42.07 | $35.73 | 300 |
| 2023-03-09 | -31.69 | $35.73 | — |
| 2023-03-08 | -31.69 | $35.73 | 800 |
| 2023-03-07 | -31.95 | $35.72 | — |
| 2023-03-06 | -31.95 | $35.72 | 300 |
| 2023-03-03 | -75.06 | $34.06 | 1000 |
| 2023-03-02 | -75.32 | $34.05 | — |
| 2023-03-01 | -75.32 | $34.05 | 300 |
| 2023-02-28 | -25.97 | $35.95 | 1700 |
| 2023-02-27 | -46.54 | $34.53 | — |
| 2023-02-24 | -46.54 | $34.53 | — |
| 2023-02-23 | -46.54 | $34.53 | 1400 |
| 2023-02-22 | -18.27 | $36.00 | — |
| 2023-02-21 | -18.27 | $36.00 | — |
| 2023-02-17 | -18.27 | $36.00 | — |
| 2023-02-16 | -18.27 | $36.00 | — |
| 2023-02-15 | -18.27 | $36.00 | — |
| 2023-02-14 | -18.27 | $36.00 | 600 |
| 2023-02-13 | -14.42 | $36.20 | 10000 |
| 2023-02-10 | 0.00 | $36.10 | 2400 |
| 2023-02-09 | -48.69 | $33.10 | — |
| 2023-02-08 | -48.69 | $33.10 | — |
| 2023-02-07 | -48.69 | $33.10 | 300 |
| 2023-02-06 | -48.69 | $33.10 | — |
| 2023-02-03 | -62.16 | $33.10 | — |
| 2023-02-02 | -62.16 | $33.10 | 1800 |
| 2023-02-01 | -58.13 | $33.35 | 600 |
| 2023-01-31 | -38.33 | $34.58 | 700 |
| 2023-01-30 | -83.90 | $31.75 | — |
| 2023-01-27 | -83.90 | $31.75 | — |
| 2023-01-26 | -83.76 | $31.75 | 1700 |
| 2023-01-25 | -69.61 | $32.63 | — |
| 2023-01-24 | -69.61 | $32.63 | — |
| 2023-01-23 | -69.61 | $32.63 | 1500 |
| 2023-01-20 | -26.21 | $35.33 | 1000 |
| 2023-01-19 | -72.99 | $32.42 | — |
| 2023-01-18 | -68.58 | $32.42 | — |
| 2023-01-17 | -68.58 | $32.42 | 700 |
| 2023-01-13 | -64.35 | $32.70 | 5300 |
| 2023-01-12 | -51.67 | $32.33 | — |
| 2023-01-11 | -51.67 | $32.33 | — |
| 2023-01-10 | -51.67 | $32.33 | 700 |
| 2023-01-09 | -30.92 | $34.19 | 400 |
| 2023-01-06 | 0.00 | $36.96 | 400 |
| 2023-01-05 | 0.00 | $36.96 | — |
| 2023-01-04 | 0.00 | $36.96 | 300 |
| 2023-01-03 | 0.00 | $35.00 | 1000 |
| 2022-12-30 | -6.15 | $33.80 | — |
| 2022-12-29 | -6.15 | $33.80 | 1600 |
| 2022-12-28 | -55.52 | $30.74 | — |
| 2022-12-27 | -55.52 | $30.74 | — |
| 2022-12-23 | -55.52 | $30.74 | — |
| 2022-12-22 | -55.52 | $30.74 | — |
| 2022-12-21 | -55.52 | $30.74 | 600 |
| 2022-12-20 | -31.75 | $31.16 | 400 |
| 2022-12-19 | -49.46 | $30.34 | 700 |
| 2022-12-16 | -24.84 | $31.48 | 400 |
| 2022-12-15 | 0.00 | $32.51 | 400 |
| 2022-12-14 | 0.00 | $32.30 | 16700 |
| 2022-12-13 | -52.58 | $31.01 | — |
| 2022-12-12 | -52.58 | $31.01 | — |
| 2022-12-09 | -52.58 | $31.01 | — |
| 2022-12-08 | -52.58 | $31.01 | — |
| 2022-12-07 | -47.66 | $31.01 | — |
| 2022-12-06 | -47.66 | $31.01 | — |
| 2022-12-05 | -42.75 | $31.01 | 500 |
| 2022-12-02 | -17.26 | $31.26 | — |
| 2022-12-01 | -14.70 | $31.26 | — |
| 2022-11-30 | -14.70 | $31.26 | — |
| 2022-11-29 | -14.70 | $31.26 | — |
| 2022-11-28 | -14.70 | $31.26 | 800 |
| 2022-11-25 | -12.50 | $31.39 | 400 |
| 2022-11-23 | -25.00 | $30.65 | 300 |
| 2022-11-22 | -14.02 | $31.30 | 1000 |
| 2022-11-21 | -8.78 | $31.61 | — |
| 2022-11-18 | -8.78 | $31.61 | 1400 |
| 2022-11-17 | 0.00 | $32.02 | 1500 |
| 2022-11-16 | -1.81 | $31.62 | 1600 |
| 2022-11-15 | -28.86 | $30.13 | — |
| 2022-11-14 | -28.86 | $30.13 | 800 |
| 2022-11-11 | -31.22 | $30.00 | 1000 |
| 2022-11-10 | -24.50 | $30.37 | 800 |
| 2022-11-09 | -36.14 | $29.78 | — |
| 2022-11-08 | -38.34 | $29.78 | 600 |
| 2022-11-07 | -17.96 | $30.96 | 900 |
| 2022-11-04 | -25.73 | $30.51 | 4200 |
| 2022-11-03 | -77.55 | $27.51 | 2600 |
| 2022-11-02 | -100.00 | $28.00 | 600 |
| 2022-11-01 | -100.00 | $29.21 | 400 |
| 2022-10-31 | -93.80 | $29.43 | 900 |
| 2022-10-28 | -68.98 | $30.11 | 400 |
| 2022-10-27 | -68.98 | $30.11 | 900 |
| 2022-10-26 | -21.90 | $31.40 | — |
| 2022-10-25 | -20.00 | $31.40 | — |
| 2022-10-24 | -15.79 | $31.40 | 500 |
| 2022-10-21 | -20.53 | $31.22 | — |
| 2022-10-20 | -20.53 | $31.22 | 400 |
| 2022-10-19 | -7.37 | $31.72 | 900 |
| 2022-10-18 | -50.00 | $30.10 | 1500 |
| 2022-10-17 | -12.37 | $31.53 | 3700 |
| 2022-10-14 | -48.68 | $30.15 | 1200 |
| 2022-10-13 | -46.59 | $30.39 | 3700 |
| 2022-10-12 | -36.59 | $30.80 | 7800 |
| 2022-10-11 | -65.85 | $29.60 | 200 |
| 2022-10-10 | -74.15 | $29.26 | 800 |
| 2022-10-07 | -69.51 | $29.45 | — |
| 2022-10-06 | -69.51 | $29.45 | — |
| 2022-10-05 | -66.90 | $29.45 | — |
| 2022-10-04 | -66.90 | $29.45 | — |
| 2022-10-03 | -66.90 | $29.45 | 500 |
| 2022-09-30 | -66.90 | $29.45 | — |
| 2022-09-29 | -66.59 | $29.45 | — |
| 2022-09-28 | -66.59 | $29.45 | 2700 |
| 2022-09-27 | -82.71 | $28.76 | 2000 |
| 2022-09-26 | -77.10 | $29.00 | 1600 |
| 2022-09-23 | -71.26 | $29.25 | 600 |
| 2022-09-22 | -63.08 | $29.60 | 800 |
| 2022-09-21 | -53.50 | $30.01 | — |
| 2022-09-20 | -53.50 | $30.01 | 1500 |
| 2022-09-19 | -35.51 | $30.78 | — |
| 2022-09-16 | -35.51 | $30.78 | 500 |
| 2022-09-15 | -35.05 | $30.80 | 300 |
| 2022-09-14 | 0.00 | $32.30 | 800 |
| 2022-09-13 | -43.16 | $30.14 | 1700 |
| 2022-09-12 | -44.90 | $29.75 | 1800 |
| 2022-09-09 | -85.35 | $28.48 | 400 |
| 2022-09-08 | -85.35 | $28.48 | 2500 |
| 2022-09-07 | -70.00 | $28.75 | 3200 |
| 2022-09-06 | -70.00 | $28.75 | 4800 |
| 2022-09-02 | -44.15 | $29.33 | 1300 |
| 2022-09-01 | -54.55 | $29.00 | 2900 |
| 2022-08-31 | -33.09 | $29.59 | 1400 |
| 2022-08-30 | -27.64 | $29.74 | 600 |
| 2022-08-29 | -30.91 | $29.65 | — |
| 2022-08-26 | -36.88 | $29.65 | 2900 |
| 2022-08-25 | -63.12 | $28.86 | — |
| 2022-08-24 | -63.12 | $28.86 | 700 |
| 2022-08-23 | -48.84 | $29.29 | 1300 |
| 2022-08-22 | -58.47 | $29.00 | 1300 |
| 2022-08-19 | -38.54 | $29.60 | 2300 |
| 2022-08-18 | -52.82 | $29.17 | 500 |
| 2022-08-17 | -30.23 | $29.85 | 900 |
| 2022-08-16 | -31.89 | $29.80 | 1200 |
| 2022-08-15 | -36.88 | $29.65 | 300 |
| 2022-08-12 | -57.48 | $29.03 | 900 |
| 2022-08-11 | -40.20 | $29.55 | 1100 |
| 2022-08-10 | -33.55 | $29.75 | 4100 |
| 2022-08-09 | -85.05 | $28.20 | 400 |
| 2022-08-08 | -60.13 | $28.95 | 2900 |
| 2022-08-05 | -26.91 | $29.95 | 700 |
| 2022-08-04 | -19.89 | $30.41 | — |
| 2022-08-03 | -41.76 | $30.41 | — |
| 2022-08-02 | -41.76 | $30.41 | — |
| 2022-08-01 | -41.76 | $30.41 | 600 |
| 2022-07-29 | -53.64 | $30.10 | — |
| 2022-07-28 | -53.64 | $30.10 | 200 |
| 2022-07-27 | -51.72 | $30.15 | — |
| 2022-07-26 | -51.72 | $30.15 | 200 |
| 2022-07-25 | -62.84 | $29.86 | 1000 |
| 2022-07-22 | -55.17 | $30.06 | 700 |
| 2022-07-21 | -55.56 | $30.05 | 800 |
| 2022-07-20 | -52.49 | $30.13 | 2600 |
| 2022-07-19 | -51.03 | $30.02 | 4300 |
| 2022-07-18 | -27.10 | $30.50 | 2200 |
| 2022-07-15 | -40.92 | $29.99 | 2200 |
| 2022-07-14 | -42.55 | $29.93 | 1900 |
| 2022-07-13 | -69.45 | $29.60 | 1600 |
| 2022-07-12 | -72.87 | $29.40 | 4000 |
| 2022-07-11 | -75.43 | $29.25 | 900 |
| 2022-07-08 | -66.44 | $30.25 | — |
| 2022-07-07 | -66.44 | $30.25 | 3700 |
| 2022-07-06 | -82.12 | $29.11 | 500 |
| 2022-07-05 | -73.32 | $29.75 | 4800 |
| 2022-07-01 | -65.75 | $30.30 | 1100 |
| 2022-06-30 | -65.75 | $30.30 | 3700 |
| 2022-06-29 | -71.94 | $29.85 | 1100 |
| 2022-06-28 | -69.88 | $30.00 | 1300 |
| 2022-06-27 | -69.88 | $30.00 | 400 |
| 2022-06-24 | -56.12 | $31.00 | 200 |
| 2022-06-23 | -64.10 | $30.42 | 1100 |
| 2022-06-22 | -56.72 | $29.00 | 1300 |
| 2022-06-21 | -52.05 | $29.50 | 1600 |
| 2022-06-17 | -56.72 | $29.00 | 3700 |
| 2022-06-16 | -40.39 | $30.75 | 3500 |
| 2022-06-15 | -53.26 | $29.37 | 2300 |
| 2022-06-14 | -47.39 | $30.00 | 8900 |
| 2022-06-13 | -19.40 | $33.00 | 600 |
| 2022-06-10 | -16.60 | $33.30 | 1100 |
| 2022-06-09 | -10.07 | $34.00 | 3100 |
| 2022-06-08 | -8.21 | $32.75 | 5800 |
| 2022-06-07 | 0.00 | $32.53 | 1200 |
| 2022-06-06 | -3.21 | $31.00 | 700 |
| 2022-06-03 | -3.21 | $31.00 | 1100 |
| 2022-06-02 | -15.06 | $30.00 | 3300 |
| 2022-06-01 | -19.28 | $29.72 | — |
| 2022-05-31 | -19.28 | $29.72 | — |
| 2022-05-27 | -19.28 | $29.72 | 2500 |
| 2022-05-26 | -15.06 | $30.00 | 300 |
| 2022-05-25 | -23.49 | $29.44 | 500 |
| 2022-05-24 | -22.59 | $29.50 | 8400 |
| 2022-05-23 | -62.65 | $27.36 | 700 |
| 2022-05-20 | -25.30 | $29.53 | 1200 |
| 2022-05-19 | -35.63 | $28.93 | 1300 |
| 2022-05-18 | -40.72 | $29.50 | 1100 |
| 2022-05-17 | -35.90 | $29.85 | 3800 |
| 2022-05-16 | -40.58 | $29.51 | 1900 |
| 2022-05-13 | -40.72 | $29.50 | 2500 |
| 2022-05-12 | -47.59 | $29.00 | 6400 |
| 2022-05-11 | -73.81 | $27.62 | 500 |
| 2022-05-10 | -48.17 | $30.00 | 400 |
| 2022-05-09 | -65.70 | $28.50 | 300 |
| 2022-05-06 | -57.49 | $29.90 | 9500 |
| 2022-05-05 | -58.39 | $29.80 | 3700 |
| 2022-05-04 | -55.78 | $30.09 | 1600 |
| 2022-05-03 | -67.06 | $28.84 | 9200 |
| 2022-05-02 | -78.43 | $27.58 | 3100 |
| 2022-04-29 | -81.01 | $27.95 | 2400 |
| 2022-04-28 | -82.47 | $27.80 | 3300 |
| 2022-04-27 | -96.63 | $29.10 | 500 |
| 2022-04-26 | -93.94 | $29.30 | 700 |
| 2022-04-25 | -77.76 | $30.50 | 4300 |
| 2022-04-22 | -71.02 | $31.00 | — |
| 2022-04-21 | -67.83 | $31.00 | 2600 |
| 2022-04-20 | -70.42 | $30.77 | 500 |
| 2022-04-19 | -65.22 | $31.17 | 2900 |
| 2022-04-18 | -56.82 | $31.52 | 3800 |
| 2022-04-14 | -53.51 | $31.31 | 800 |
| 2022-04-13 | -55.56 | $31.12 | 5100 |
| 2022-04-12 | -26.47 | $33.80 | 1500 |
| 2022-04-11 | -27.01 | $33.75 | 7200 |
| 2022-04-08 | -26.02 | $33.71 | 10600 |
| 2022-04-07 | -1.05 | $34.91 | 16800 |
| 2022-04-06 | -16.54 | $32.13 | 6300 |
| 2022-04-05 | -22.54 | $29.90 | 4500 |
| 2022-04-04 | -16.29 | $30.18 | 2000 |
| 2022-04-01 | -25.89 | $29.75 | 5500 |
| 2022-03-31 | -35.94 | $29.30 | 5600 |
| 2022-03-30 | -33.71 | $29.40 | 3000 |
| 2022-03-29 | -20.76 | $29.98 | 2400 |
| 2022-03-28 | -11.83 | $30.38 | 1400 |
| 2022-03-25 | -42.63 | $29.00 | 1400 |
| 2022-03-24 | -36.61 | $29.27 | 2800 |
| 2022-03-23 | -42.63 | $29.00 | 2700 |
| 2022-03-22 | -42.63 | $29.00 | 3700 |
| 2022-03-21 | -56.92 | $28.36 | 6300 |
| 2022-03-18 | -46.43 | $28.83 | 5000 |
| 2022-03-17 | -71.21 | $27.72 | 2300 |
| 2022-03-16 | -83.40 | $26.94 | 3100 |
| 2022-03-15 | -78.33 | $27.15 | 4900 |
| 2022-03-14 | -68.64 | $27.54 | 5200 |
| 2022-03-11 | -44.01 | $28.56 | 2700 |
| 2022-03-10 | -37.64 | $28.90 | 15200 |
| 2022-03-09 | -16.36 | $29.75 | 5200 |
| 2022-03-08 | -10.33 | $29.81 | 20000 |
| 2022-03-07 | 0.00 | $30.50 | 4300 |
| 2022-03-04 | -6.08 | $30.00 | 10500 |
| 2022-03-03 | -20.82 | $29.03 | 5500 |
| 2022-03-02 | -29.64 | $28.45 | 2900 |
| 2022-03-01 | -25.84 | $28.70 | 4700 |
| 2022-02-28 | -27.36 | $28.60 | — |
| 2022-02-25 | -27.36 | $28.60 | 6200 |
| 2022-02-24 | -27.96 | $28.56 | 700 |
| 2022-02-23 | -11.56 | $29.25 | 6300 |
| 2022-02-22 | -6.88 | $29.10 | 6100 |
| 2022-02-18 | -13.01 | $28.50 | 12600 |
| 2022-02-17 | -11.34 | $28.59 | 12100 |
| 2022-02-16 | -29.41 | $27.30 | 9800 |
| 2022-02-15 | -24.88 | $26.96 | 7800 |
| 2022-02-14 | -9.43 | $26.70 | 2600 |
| 2022-02-11 | -44.97 | $25.57 | 500 |
| 2022-02-10 | -41.58 | $25.97 | 1500 |
| 2022-02-09 | -35.33 | $26.20 | 3200 |
| 2022-02-08 | -28.61 | $26.47 | 3500 |
| 2022-02-07 | -62.50 | $25.25 | 3000 |
| 2022-02-04 | -52.49 | $25.60 | 6800 |
| 2022-02-03 | -59.59 | $25.35 | 10900 |
| 2022-02-02 | -74.02 | $24.50 | 7400 |
| 2022-02-01 | -65.72 | $25.38 | 9100 |
| 2022-01-31 | -56.90 | $26.00 | 9000 |
| 2022-01-28 | -44.52 | $26.87 | 3000 |
| 2022-01-27 | -66.86 | $25.30 | 2600 |
| 2022-01-26 | -58.32 | $25.90 | 4600 |
| 2022-01-25 | -59.03 | $25.85 | 3000 |
| 2022-01-24 | -58.99 | $26.05 | 1400 |
| 2022-01-21 | -58.32 | $26.10 | 9200 |
| 2022-01-20 | -54.33 | $26.40 | 2800 |
| 2022-01-19 | -58.72 | $26.07 | 3000 |
| 2022-01-18 | -49.27 | $26.78 | 3700 |
| 2022-01-14 | -55.66 | $26.30 | 2400 |
| 2022-01-13 | -53.66 | $26.45 | 7500 |
| 2022-01-12 | -39.35 | $26.99 | 6800 |
| 2022-01-11 | -71.82 | $24.11 | 2200 |
| 2022-01-10 | -67.42 | $24.50 | 1000 |
| 2022-01-07 | -60.77 | $25.09 | 3400 |
| 2022-01-06 | -42.62 | $26.70 | 2500 |
| 2022-01-05 | -47.13 | $26.30 | 2400 |
| 2022-01-04 | -42.84 | $26.68 | 13700 |
| 2022-01-03 | -30.67 | $27.76 | 2500 |
| 2021-12-31 | -39.23 | $27.00 | 8200 |
| 2021-12-30 | -51.75 | $25.89 | 6800 |
| 2021-12-29 | -32.81 | $27.57 | 500 |
| 2021-12-28 | -26.19 | $28.00 | 4300 |
| 2021-12-27 | -5.17 | $29.99 | 2600 |
| 2021-12-23 | -12.79 | $28.85 | 5100 |
| 2021-12-22 | 0.00 | $26.01 | 3100 |
| 2021-12-21 | -11.87 | $24.50 | 1100 |
| 2021-12-20 | -11.87 | $24.50 | 3600 |
| 2021-12-17 | -36.50 | $23.48 | 900 |
| 2021-12-16 | -31.11 | $23.69 | 8100 |
| 2021-12-15 | -36.50 | $23.48 | 2200 |
| 2021-12-14 | -29.56 | $23.75 | 4900 |
| 2021-12-13 | -36.50 | $23.48 | 2100 |
| 2021-12-10 | -23.14 | $24.00 | 6900 |
| 2021-12-09 | -34.10 | $23.31 | 800 |
| 2021-12-08 | -43.70 | $23.29 | 1800 |
| 2021-12-07 | -44.69 | $23.25 | 2400 |
| 2021-12-06 | -53.82 | $23.73 | 2300 |
| 2021-12-03 | -61.77 | $23.30 | 2300 |
| 2021-12-02 | -87.48 | $21.76 | — |
| 2021-12-01 | -87.48 | $21.76 | 2200 |
| 2021-11-30 | -65.78 | $23.06 | 7800 |
| 2021-11-29 | -98.10 | $22.86 | 900 |
| 2021-11-26 | -82.94 | $23.50 | — |
| 2021-11-24 | -82.94 | $23.50 | 2300 |
| 2021-11-23 | -73.46 | $23.90 | — |
| 2021-11-22 | -73.46 | $23.90 | — |
| 2021-11-19 | -73.46 | $23.90 | 800 |
| 2021-11-18 | -84.60 | $23.43 | 600 |
| 2021-11-17 | -64.52 | $24.00 | — |
| 2021-11-16 | -64.52 | $24.00 | 700 |
| 2021-11-15 | -64.52 | $24.00 | 1000 |
| 2021-11-12 | -60.36 | $24.00 | — |
| 2021-11-11 | -60.36 | $24.00 | 800 |
| 2021-11-10 | -39.03 | $25.06 | 2400 |
| 2021-11-09 | -50.30 | $24.50 | — |
| 2021-11-08 | -50.30 | $24.50 | 3800 |
| 2021-11-05 | -19.72 | $26.02 | 5800 |
| 2021-11-04 | -77.78 | $23.11 | 1200 |
| 2021-11-03 | -59.26 | $24.01 | 400 |
| 2021-11-02 | -61.52 | $23.90 | 2600 |
| 2021-11-01 | -8.23 | $26.49 | — |
| 2021-10-29 | -8.23 | $26.49 | — |
| 2021-10-28 | -8.23 | $26.49 | 3600 |
| 2021-10-27 | 0.00 | $26.57 | 3200 |
| 2021-10-26 | -46.26 | $24.40 | 1000 |
| 2021-10-25 | -38.32 | $24.75 | 1600 |
| 2021-10-22 | -55.33 | $24.00 | 300 |
| 2021-10-21 | -92.74 | $22.35 | — |
| 2021-10-20 | -92.74 | $22.35 | — |
| 2021-10-19 | -92.74 | $22.35 | 100 |
| 2021-10-18 | -100.00 | $22.03 | 1100 |
| 2021-10-15 | -99.75 | $22.51 | 1600 |
| 2021-10-14 | -61.93 | $24.00 | 7100 |
| 2021-10-13 | -70.81 | $23.65 | — |
| 2021-10-12 | -70.81 | $23.65 | 14500 |
| 2021-10-11 | -30.62 | $23.95 | — |
| 2021-10-08 | -30.62 | $23.95 | 300 |
| 2021-10-07 | -37.24 | $24.00 | 500 |
| 2021-10-06 | -58.16 | $23.50 | 1300 |
| 2021-10-05 | -89.54 | $22.75 | 800 |
| 2021-10-04 | -55.65 | $23.56 | 1900 |
| 2021-10-01 | -89.12 | $22.76 | 400 |
| 2021-09-30 | -35.56 | $24.04 | 200 |
| 2021-09-29 | -35.15 | $24.05 | 1000 |
| 2021-09-28 | -70.29 | $23.21 | — |
| 2021-09-27 | -70.29 | $23.21 | 900 |
| 2021-09-24 | -74.90 | $23.10 | — |
| 2021-09-23 | -74.90 | $23.10 | 300 |
| 2021-09-22 | -66.95 | $23.29 | 2300 |
| 2021-09-21 | -46.44 | $23.78 | 1300 |
| 2021-09-20 | -72.80 | $23.15 | 5400 |
| 2021-09-17 | -74.90 | $23.10 | 1100 |
| 2021-09-16 | -37.24 | $24.00 | 600 |
| 2021-09-15 | -70.71 | $23.20 | 400 |
| 2021-09-14 | -95.40 | $22.61 | 1600 |
| 2021-09-13 | -71.07 | $23.31 | 1300 |
| 2021-09-10 | -84.53 | $23.04 | 1500 |
| 2021-09-09 | -91.98 | $22.78 | 2100 |
| 2021-09-08 | -69.28 | $23.60 | 300 |
| 2021-09-07 | -66.38 | $23.70 | 4300 |
| 2021-09-03 | -57.10 | $24.10 | 4100 |
| 2021-09-02 | -36.25 | $24.79 | — |
| 2021-09-01 | -36.25 | $24.79 | 1300 |
| 2021-08-31 | -35.95 | $24.80 | — |
| 2021-08-30 | -35.95 | $24.80 | 1600 |
| 2021-08-27 | -78.25 | $23.40 | — |
| 2021-08-26 | -78.25 | $23.40 | 900 |
| 2021-08-25 | -78.25 | $23.40 | 2700 |
| 2021-08-24 | -83.29 | $23.05 | 4700 |
| 2021-08-23 | -66.51 | $23.21 | 3200 |
| 2021-08-20 | -45.45 | $24.09 | — |
| 2021-08-19 | -45.45 | $24.09 | 3500 |
| 2021-08-18 | -27.51 | $24.84 | 2600 |
| 2021-08-17 | -29.78 | $24.62 | — |
| 2021-08-16 | -27.51 | $24.62 | 4600 |
| 2021-08-13 | -16.87 | $25.15 | 4900 |
| 2021-08-12 | -43.29 | $24.15 | — |
| 2021-08-11 | -43.29 | $24.15 | 600 |
| 2021-08-10 | -47.48 | $23.90 | 1300 |
| 2021-08-09 | -44.63 | $24.07 | 700 |
| 2021-08-06 | -45.64 | $24.01 | 1400 |
| 2021-08-05 | -41.78 | $24.31 | 700 |
| 2021-08-04 | -31.87 | $24.31 | 2400 |
| 2021-08-03 | -20.45 | $25.22 | 1200 |
| 2021-08-02 | -36.84 | $24.71 | 6100 |
| 2021-07-30 | -56.77 | $23.32 | 600 |
| 2021-07-29 | -47.12 | $24.84 | 1700 |
| 2021-07-28 | -43.63 | $25.43 | 5200 |
| 2021-07-27 | -56.71 | $23.91 | 3400 |
| 2021-07-26 | -57.20 | $24.38 | 18400 |
| 2021-07-23 | -71.05 | $22.60 | 3100 |
| 2021-07-22 | -75.72 | $22.00 | 8600 |
| 2021-07-21 | -60.16 | $24.00 | 7200 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
30.54
2026-07-17
Close Price
$29.84
Vol: 60Average Directional Index - Detailed Analysis
Minimum
6.92
Average
18.12
Maximum
41.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.54 | $29.84 | 60 |
| 2026-07-16 | 29.83 | $29.84 | — |
| 2026-07-15 | 29.09 | $29.84 | 91 |
| 2026-07-14 | 28.31 | $29.84 | — |
| 2026-07-13 | 27.49 | $29.84 | 10 |
| 2026-07-10 | 26.62 | $29.84 | 16 |
| 2026-07-09 | 25.71 | $29.84 | 3 |
| 2026-07-08 | 24.75 | $29.84 | 128 |
| 2026-07-07 | 23.74 | $29.84 | 99 |
| 2026-07-06 | 22.68 | $29.84 | 4 |
| 2026-07-02 | 21.56 | $29.84 | 33 |
| 2026-07-01 | 20.38 | $29.84 | 800 |
| 2026-06-30 | 19.14 | $30.13 | 58 |
| 2026-06-29 | 18.66 | $30.13 | 0 |
| 2026-06-26 | 18.16 | $30.13 | 7 |
| 2026-06-25 | 17.62 | $30.13 | 120 |
| 2026-06-24 | 17.07 | $30.13 | 27 |
| 2026-06-23 | 16.48 | $30.13 | 4 |
| 2026-06-22 | 15.86 | $30.13 | 293 |
| 2026-06-18 | 15.20 | $30.13 | 2727 |
| 2026-06-17 | 14.52 | $30.13 | 1 |
| 2026-06-16 | 13.79 | $30.13 | 2727 |
| 2026-06-15 | 13.03 | $30.05 | — |
| 2026-06-12 | 13.02 | $30.05 | 172 |
| 2026-06-11 | 13.02 | $30.05 | — |
| 2026-06-10 | 13.01 | $30.05 | — |
| 2026-06-09 | 13.00 | $30.05 | — |
| 2026-06-08 | 12.99 | $30.05 | — |
| 2026-06-05 | 12.98 | $30.05 | — |
| 2026-06-04 | 12.97 | $30.05 | — |
| 2026-06-03 | 12.96 | $30.05 | 15 |
| 2026-06-02 | 12.95 | $30.05 | 69 |
| 2026-06-01 | 12.94 | $30.05 | 137 |
| 2026-05-29 | 12.93 | $30.02 | 1 |
| 2026-05-28 | 12.94 | $30.02 | 0 |
| 2026-05-27 | 12.96 | $30.02 | 69 |
| 2026-05-26 | 12.98 | $30.02 | 28 |
| 2026-05-22 | 13.00 | $30.02 | 3 |
| 2026-05-21 | 13.02 | $30.02 | — |
| 2026-05-20 | 13.04 | $30.02 | — |
| 2026-05-19 | 13.07 | $30.02 | 0 |
| 2026-05-18 | 13.09 | $30.02 | 5 |
| 2026-05-15 | 13.12 | $30.02 | 38 |
| 2026-05-14 | 13.15 | $30.02 | 1 |
| 2026-05-13 | 13.17 | $30.02 | 2 |
| 2026-05-12 | 13.20 | $30.02 | 27 |
| 2026-05-11 | 13.24 | $30.02 | 5 |
| 2026-05-08 | 13.27 | $30.02 | 7 |
| 2026-05-07 | 13.30 | $30.02 | 218 |
| 2026-05-06 | 13.34 | $30.02 | 2800 |
| 2026-05-05 | 13.38 | $28.01 | 1 |
| 2026-05-04 | 12.59 | $28.01 | 2 |
| 2026-05-01 | 11.76 | $28.01 | 343 |
| 2026-04-30 | 10.88 | $28.01 | 38 |
| 2026-04-29 | 9.95 | $28.01 | 205 |
| 2026-04-28 | 8.98 | $30.71 | 244 |
| 2026-04-27 | 9.43 | $30.71 | 3 |
| 2026-04-24 | 9.90 | $30.71 | 244 |
| 2026-04-23 | 10.40 | $31.05 | 14 |
| 2026-04-22 | 10.74 | $31.05 | 84 |
| 2026-04-21 | 11.10 | $31.05 | 130 |
| 2026-04-20 | 11.48 | $31.05 | 1 |
| 2026-04-17 | 11.87 | $31.05 | 314 |
| 2026-04-16 | 12.29 | $30.75 | 9 |
| 2026-04-15 | 12.89 | $30.75 | 931 |
| 2026-04-14 | 13.52 | $29.00 | 5 |
| 2026-04-13 | 13.18 | $29.00 | 144 |
| 2026-04-10 | 12.82 | $29.00 | 277 |
| 2026-04-09 | 12.44 | $29.00 | 800 |
| 2026-04-08 | 12.04 | $34.35 | 600 |
| 2026-04-07 | 9.64 | $30.80 | 102 |
| 2026-04-06 | 9.67 | $30.80 | 16 |
| 2026-04-02 | 9.71 | $30.80 | 16 |
| 2026-04-01 | 9.74 | $30.80 | 99 |
| 2026-03-31 | 9.78 | $30.80 | 27 |
| 2026-03-30 | 9.82 | $30.80 | — |
| 2026-03-27 | 9.86 | $30.80 | 88 |
| 2026-03-26 | 9.91 | $30.80 | 7 |
| 2026-03-25 | 9.96 | $30.80 | — |
| 2026-03-24 | 10.00 | $30.80 | 40 |
| 2026-03-23 | 10.06 | $30.80 | 102 |
| 2026-03-20 | 10.11 | $30.80 | — |
| 2026-03-19 | 10.17 | $30.80 | 37 |
| 2026-03-18 | 10.23 | $30.80 | — |
| 2026-03-17 | 10.29 | $30.80 | 17 |
| 2026-03-16 | 10.36 | $30.80 | 56 |
| 2026-03-13 | 10.43 | $30.80 | — |
| 2026-03-12 | 10.50 | $30.80 | 14 |
| 2026-03-11 | 10.58 | $30.80 | 11 |
| 2026-03-10 | 10.66 | $30.80 | — |
| 2026-03-09 | 10.75 | $30.80 | 1 |
| 2026-03-06 | 10.84 | $30.80 | 12 |
| 2026-03-05 | 10.93 | $30.80 | 17 |
| 2026-03-04 | 11.03 | $30.80 | 184 |
| 2026-03-03 | 11.14 | $30.80 | 1 |
| 2026-03-02 | 11.25 | $30.80 | 58 |
| 2026-02-27 | 11.37 | $30.80 | 415 |
| 2026-02-26 | 11.49 | $30.80 | 669 |
| 2026-02-25 | 11.62 | $30.80 | 1800 |
| 2026-02-24 | 11.76 | $32.48 | 1240 |
| 2026-02-23 | 11.77 | $32.48 | 44 |
| 2026-02-20 | 11.79 | $32.48 | 1240 |
| 2026-02-19 | 11.81 | $31.00 | 1 |
| 2026-02-18 | 12.17 | $31.00 | — |
| 2026-02-17 | 12.55 | $31.00 | 85 |
| 2026-02-13 | 12.96 | $31.00 | 909 |
| 2026-02-12 | 13.38 | $31.00 | 93 |
| 2026-02-11 | 13.82 | $31.00 | 909 |
| 2026-02-10 | 14.29 | $30.75 | 1600 |
| 2026-02-09 | 14.24 | $29.83 | 34 |
| 2026-02-06 | 14.73 | $29.83 | 63 |
| 2026-02-05 | 15.24 | $29.83 | 510 |
| 2026-02-04 | 15.78 | $31.48 | 13 |
| 2026-02-03 | 15.98 | $31.48 | 1700 |
| 2026-02-02 | 16.20 | $31.50 | 202 |
| 2026-01-30 | 16.50 | $31.50 | — |
| 2026-01-29 | 16.82 | $31.50 | 1900 |
| 2026-01-28 | 17.16 | $29.00 | 339 |
| 2026-01-27 | 17.34 | $29.27 | 29 |
| 2026-01-26 | 17.65 | $29.27 | — |
| 2026-01-23 | 17.98 | $29.27 | — |
| 2026-01-22 | 18.32 | $29.27 | 1723 |
| 2026-01-21 | 18.69 | $29.27 | 615 |
| 2026-01-20 | 19.07 | $29.27 | 1723 |
| 2026-01-16 | 19.47 | $30.51 | 232 |
| 2026-01-15 | 19.68 | $30.51 | 2100 |
| 2026-01-14 | 19.90 | $28.98 | 500 |
| 2026-01-13 | 20.85 | $30.48 | 289 |
| 2026-01-12 | 20.90 | $30.48 | 1300 |
| 2026-01-09 | 20.95 | $30.44 | — |
| 2026-01-08 | 21.02 | $30.44 | 661 |
| 2026-01-07 | 21.09 | $30.44 | 226 |
| 2026-01-06 | 21.17 | $30.44 | 700 |
| 2026-01-05 | 21.25 | $29.66 | 960 |
| 2026-01-02 | 21.65 | $29.66 | 269 |
| 2025-12-31 | 22.07 | $29.66 | 1000 |
| 2025-12-30 | 22.51 | $29.33 | — |
| 2025-12-29 | 23.36 | $29.33 | — |
| 2025-12-26 | 24.25 | $29.33 | — |
| 2025-12-24 | 25.19 | $29.33 | 62 |
| 2025-12-23 | 26.17 | $29.33 | 7350 |
| 2025-12-22 | 27.21 | $26.00 | 284 |
| 2025-12-19 | 26.40 | $26.00 | 1000 |
| 2025-12-18 | 25.55 | $28.73 | 1139 |
| 2025-12-17 | 25.69 | $28.73 | 286 |
| 2025-12-16 | 25.84 | $28.73 | 1139 |
| 2025-12-15 | 25.99 | $29.70 | — |
| 2025-12-12 | 26.62 | $29.70 | 35 |
| 2025-12-11 | 27.29 | $29.70 | 1100 |
| 2025-12-10 | 27.99 | $29.48 | — |
| 2025-12-09 | 28.64 | $29.48 | — |
| 2025-12-08 | 29.34 | $29.48 | — |
| 2025-12-05 | 30.07 | $29.48 | — |
| 2025-12-04 | 30.83 | $29.48 | — |
| 2025-12-03 | 31.64 | $29.48 | 177 |
| 2025-12-02 | 32.49 | $29.48 | — |
| 2025-12-01 | 33.38 | $29.48 | 959 |
| 2025-11-28 | 34.32 | $29.48 | 65 |
| 2025-11-26 | 35.31 | $29.48 | 1000 |
| 2025-11-25 | 36.36 | $28.99 | 3000 |
| 2025-11-24 | 37.46 | $28.99 | 300 |
| 2025-11-21 | 37.18 | $28.99 | 3500 |
| 2025-11-20 | 36.90 | $30.03 | 23 |
| 2025-11-19 | 35.44 | $30.03 | 17 |
| 2025-11-18 | 33.90 | $30.03 | 718 |
| 2025-11-17 | 32.28 | $29.89 | 4543 |
| 2025-11-14 | 30.57 | $30.09 | 8908 |
| 2025-11-13 | 28.80 | $28.10 | 680 |
| 2025-11-12 | 28.83 | $28.10 | 225 |
| 2025-11-11 | 28.86 | $29.26 | 176 |
| 2025-11-10 | 27.55 | $29.26 | 1108 |
| 2025-11-07 | 26.17 | $29.58 | 1732 |
| 2025-11-06 | 24.72 | $29.01 | 247 |
| 2025-11-05 | 23.61 | $28.40 | — |
| 2025-11-04 | 22.75 | $28.40 | — |
| 2025-11-03 | 21.86 | $28.40 | 153 |
| 2025-10-31 | 20.91 | $28.40 | 1087 |
| 2025-10-30 | 19.91 | $27.58 | 509 |
| 2025-10-29 | 19.30 | $27.58 | 308 |
| 2025-10-28 | 18.66 | $27.78 | — |
| 2025-10-27 | 17.77 | $27.78 | 178 |
| 2025-10-24 | 16.83 | $27.78 | 700 |
| 2025-10-23 | 15.84 | $26.98 | — |
| 2025-10-22 | 15.21 | $26.98 | 13 |
| 2025-10-21 | 14.55 | $26.98 | 1100 |
| 2025-10-20 | 13.85 | $27.19 | 134 |
| 2025-10-17 | 13.55 | $27.00 | 2 |
| 2025-10-16 | 13.36 | $27.00 | 7 |
| 2025-10-15 | 13.15 | $27.00 | 751 |
| 2025-10-14 | 12.93 | $27.00 | 749 |
| 2025-10-13 | 12.70 | $27.00 | 2700 |
| 2025-10-10 | 12.46 | $27.55 | 2100 |
| 2025-10-09 | 12.21 | $26.80 | 86 |
| 2025-10-08 | 12.60 | $26.80 | 1143 |
| 2025-10-07 | 13.00 | $27.05 | 226 |
| 2025-10-06 | 13.28 | $27.05 | 226 |
| 2025-10-03 | 13.57 | $27.05 | 608 |
| 2025-10-02 | 13.88 | $25.20 | 900 |
| 2025-10-01 | 13.08 | $28.00 | 1020 |
| 2025-09-30 | 13.26 | $28.00 | 210 |
| 2025-09-29 | 13.44 | $28.00 | 1020 |
| 2025-09-26 | 13.63 | $27.92 | 200 |
| 2025-09-25 | 13.90 | $27.86 | 536 |
| 2025-09-24 | 14.23 | $27.86 | 300 |
| 2025-09-23 | 14.58 | $28.19 | 1400 |
| 2025-09-22 | 14.67 | $28.12 | 19 |
| 2025-09-19 | 15.12 | $28.12 | 1100 |
| 2025-09-18 | 15.60 | $27.33 | 500 |
| 2025-09-17 | 16.05 | $28.06 | — |
| 2025-09-16 | 16.64 | $28.06 | 1 |
| 2025-09-15 | 17.26 | $28.06 | — |
| 2025-09-12 | 17.91 | $28.06 | 25 |
| 2025-09-11 | 18.60 | $28.06 | 614 |
| 2025-09-10 | 19.32 | $25.00 | 377 |
| 2025-09-09 | 17.07 | $25.00 | 336 |
| 2025-09-08 | 14.71 | $25.00 | 1000 |
| 2025-09-05 | 12.23 | $27.96 | — |
| 2025-09-04 | 12.41 | $27.96 | — |
| 2025-09-03 | 12.61 | $27.96 | 1 |
| 2025-09-02 | 12.81 | $27.96 | 7 |
| 2025-08-29 | 13.02 | $27.96 | — |
| 2025-08-28 | 13.25 | $27.96 | — |
| 2025-08-27 | 13.48 | $27.96 | — |
| 2025-08-26 | 13.73 | $27.96 | — |
| 2025-08-25 | 13.99 | $27.96 | — |
| 2025-08-22 | 14.27 | $27.96 | — |
| 2025-08-21 | 14.56 | $27.96 | — |
| 2025-08-20 | 14.86 | $27.96 | — |
| 2025-08-19 | 15.19 | $27.96 | — |
| 2025-08-18 | 15.53 | $27.96 | — |
| 2025-08-15 | 15.88 | $27.96 | — |
| 2025-08-14 | 16.26 | $27.96 | 99 |
| 2025-08-13 | 16.65 | $27.96 | 400 |
| 2025-08-12 | 17.07 | $27.79 | — |
| 2025-08-11 | 17.31 | $27.79 | 1709 |
| 2025-08-08 | 17.56 | $27.79 | 224 |
| 2025-08-07 | 18.06 | $27.79 | 500 |
| 2025-08-06 | 18.60 | $27.50 | 647 |
| 2025-08-05 | 19.46 | $27.45 | 111 |
| 2025-08-04 | 20.43 | $27.45 | 109 |
| 2025-08-01 | 21.45 | $27.45 | 1708 |
| 2025-07-31 | 22.52 | $28.70 | 867 |
| 2025-07-30 | 22.11 | $28.70 | 370 |
| 2025-07-29 | 21.67 | $28.70 | 900 |
| 2025-07-28 | 21.22 | $27.96 | 1 |
| 2025-07-25 | 21.37 | $27.96 | 535 |
| 2025-07-24 | 21.53 | $27.96 | 321 |
| 2025-07-23 | 21.73 | $27.79 | — |
| 2025-07-22 | 22.10 | $27.79 | — |
| 2025-07-21 | 22.48 | $27.79 | 1083 |
| 2025-07-18 | 22.89 | $27.79 | 326 |
| 2025-07-17 | 23.32 | $28.08 | 500 |
| 2025-07-16 | 23.46 | $27.65 | 1600 |
| 2025-07-15 | 23.60 | $28.80 | 709 |
| 2025-07-14 | 22.32 | $28.23 | — |
| 2025-07-11 | 21.29 | $28.23 | — |
| 2025-07-10 | 20.21 | $28.23 | — |
| 2025-07-09 | 19.07 | $28.23 | 255 |
| 2025-07-08 | 17.87 | $28.23 | — |
| 2025-07-07 | 16.60 | $28.23 | — |
| 2025-07-03 | 15.27 | $28.23 | — |
| 2025-07-02 | 13.87 | $28.23 | 2814 |
| 2025-07-01 | 12.40 | $28.30 | 2500 |
| 2025-06-30 | 10.69 | $27.00 | 22300 |
| 2025-06-27 | 10.42 | $26.23 | — |
| 2025-06-26 | 10.95 | $26.23 | — |
| 2025-06-25 | 11.52 | $26.23 | — |
| 2025-06-24 | 12.12 | $26.23 | 222 |
| 2025-06-23 | 12.74 | $26.23 | 214 |
| 2025-06-20 | 13.40 | $26.23 | 222 |
| 2025-06-18 | 14.10 | $27.61 | — |
| 2025-06-17 | 13.22 | $27.61 | 99 |
| 2025-06-16 | 12.30 | $27.61 | 2600 |
| 2025-06-13 | 11.33 | $27.14 | — |
| 2025-06-12 | 11.88 | $27.14 | 38 |
| 2025-06-11 | 12.47 | $27.14 | — |
| 2025-06-10 | 13.09 | $27.14 | 298 |
| 2025-06-09 | 13.74 | $27.14 | — |
| 2025-06-06 | 14.42 | $27.14 | 298 |
| 2025-06-05 | 15.15 | $27.47 | 1346 |
| 2025-06-04 | 15.52 | $27.47 | — |
| 2025-06-03 | 15.92 | $27.47 | 1346 |
| 2025-06-02 | 16.34 | $27.40 | 1138 |
| 2025-05-30 | 16.84 | $27.40 | — |
| 2025-05-29 | 17.38 | $27.40 | 200 |
| 2025-05-28 | 17.93 | $27.00 | 1 |
| 2025-05-27 | 18.86 | $27.00 | — |
| 2025-05-23 | 19.84 | $27.00 | — |
| 2025-05-22 | 20.87 | $27.00 | — |
| 2025-05-21 | 21.96 | $27.00 | — |
| 2025-05-20 | 23.10 | $27.00 | — |
| 2025-05-19 | 24.30 | $27.00 | — |
| 2025-05-16 | 25.56 | $27.00 | — |
| 2025-05-15 | 26.89 | $27.00 | — |
| 2025-05-14 | 28.30 | $27.00 | 1200 |
| 2025-05-13 | 29.77 | $26.70 | 3 |
| 2025-05-12 | 29.70 | $26.70 | 8 |
| 2025-05-09 | 29.63 | $26.70 | 66 |
| 2025-05-08 | 29.56 | $26.70 | — |
| 2025-05-07 | 29.48 | $26.70 | 300 |
| 2025-05-06 | 29.40 | $27.56 | — |
| 2025-05-05 | 29.67 | $27.56 | 744 |
| 2025-05-02 | 29.97 | $28.00 | 15 |
| 2025-05-01 | 31.08 | $28.00 | — |
| 2025-04-30 | 32.25 | $28.00 | — |
| 2025-04-29 | 33.48 | $28.00 | — |
| 2025-04-28 | 34.77 | $28.00 | 342 |
| 2025-04-25 | 36.14 | $28.00 | — |
| 2025-04-24 | 37.57 | $28.00 | 342 |
| 2025-04-23 | 39.08 | $26.23 | — |
| 2025-04-22 | 39.62 | $26.23 | 1301 |
| 2025-04-21 | 40.18 | $27.00 | — |
| 2025-04-17 | 41.06 | $27.00 | 1221 |
| 2025-04-16 | 41.99 | $25.00 | 344 |
| 2025-04-15 | 41.52 | $25.00 | 1 |
| 2025-04-14 | 41.02 | $25.00 | 344 |
| 2025-04-11 | 40.49 | $25.75 | 738 |
| 2025-04-10 | 39.93 | $25.85 | 1736 |
| 2025-04-09 | 39.76 | $27.32 | 1100 |
| 2025-04-08 | 39.65 | $25.96 | — |
| 2025-04-07 | 38.39 | $25.96 | 1200 |
| 2025-04-04 | 37.06 | $26.00 | 469 |
| 2025-04-03 | 36.28 | $26.00 | — |
| 2025-04-02 | 35.47 | $26.00 | 500 |
| 2025-04-01 | 34.61 | $26.33 | 700 |
| 2025-03-31 | 33.97 | $26.21 | 610 |
| 2025-03-28 | 33.44 | $26.25 | 900 |
| 2025-03-27 | 32.88 | $26.37 | 1500 |
| 2025-03-26 | 32.30 | $26.58 | 1200 |
| 2025-03-25 | 32.02 | $26.65 | 744 |
| 2025-03-24 | 31.86 | $26.75 | 3000 |
| 2025-03-21 | 31.69 | $26.64 | 1 |
| 2025-03-20 | 31.51 | $26.64 | 1300 |
| 2025-03-19 | 31.33 | $26.82 | 1136 |
| 2025-03-18 | 31.13 | $25.83 | 1200 |
| 2025-03-17 | 30.97 | $26.30 | 18 |
| 2025-03-14 | 30.42 | $26.30 | 5908 |
| 2025-03-13 | 29.83 | $25.98 | — |
| 2025-03-12 | 29.48 | $25.98 | 1500 |
| 2025-03-11 | 29.12 | $25.65 | 1700 |
| 2025-03-10 | 28.83 | $24.00 | 6001 |
| 2025-03-07 | 28.53 | $26.57 | 22729 |
| 2025-03-06 | 28.47 | $25.90 | 7600 |
| 2025-03-05 | 28.63 | $26.40 | 4514 |
| 2025-03-04 | 28.89 | $25.50 | 3429 |
| 2025-03-03 | 29.17 | $25.49 | — |
| 2025-02-28 | 28.64 | $25.49 | 2121 |
| 2025-02-27 | 28.09 | $24.30 | 1731 |
| 2025-02-26 | 27.50 | $26.40 | 400 |
| 2025-02-25 | 27.47 | $26.32 | 405 |
| 2025-02-24 | 27.39 | $26.29 | 508 |
| 2025-02-21 | 27.29 | $25.84 | 2000 |
| 2025-02-20 | 26.99 | $25.93 | 300 |
| 2025-02-19 | 26.89 | $26.10 | 1200 |
| 2025-02-18 | 26.79 | $26.14 | 834 |
| 2025-02-14 | 27.03 | $25.73 | 600 |
| 2025-02-13 | 27.28 | $24.51 | 273 |
| 2025-02-12 | 26.45 | $24.51 | 429 |
| 2025-02-11 | 25.59 | $24.51 | 1410 |
| 2025-02-10 | 24.68 | $24.51 | 1410 |
| 2025-02-07 | 23.72 | $26.30 | 715 |
| 2025-02-06 | 23.30 | $26.33 | 1117 |
| 2025-02-05 | 22.85 | $26.39 | 600 |
| 2025-02-04 | 22.41 | $25.96 | 2137 |
| 2025-02-03 | 21.74 | $22.15 | 1131 |
| 2025-01-31 | 20.22 | $25.38 | — |
| 2025-01-30 | 19.35 | $25.38 | 3700 |
| 2025-01-29 | 18.45 | $25.80 | 648 |
| 2025-01-28 | 17.72 | $25.00 | 1400 |
| 2025-01-27 | 16.95 | $26.43 | — |
| 2025-01-24 | 16.59 | $26.43 | 2600 |
| 2025-01-23 | 16.21 | $26.73 | 700 |
| 2025-01-22 | 16.44 | $25.83 | 912 |
| 2025-01-21 | 16.18 | $26.00 | 3239 |
| 2025-01-17 | 15.98 | $26.26 | 200 |
| 2025-01-16 | 15.61 | $26.79 | 230 |
| 2025-01-15 | 15.41 | $26.06 | 802 |
| 2025-01-14 | 14.80 | $26.71 | 3200 |
| 2025-01-13 | 14.16 | $27.00 | 2200 |
| 2025-01-10 | 14.10 | $27.11 | 1016 |
| 2025-01-08 | 14.19 | $27.02 | 2200 |
| 2025-01-07 | 14.24 | $26.40 | 1200 |
| 2025-01-06 | 14.36 | $26.59 | 2546 |
| 2025-01-03 | 14.19 | $26.68 | 1511 |
| 2025-01-02 | 14.68 | $26.79 | 1900 |
| 2024-12-31 | 15.20 | $27.15 | — |
| 2024-12-30 | 15.18 | $27.15 | — |
| 2024-12-27 | 15.17 | $27.15 | 700 |
| 2024-12-26 | 15.15 | $26.43 | 1601 |
| 2024-12-24 | 15.43 | $26.20 | — |
| 2024-12-23 | 15.82 | $26.20 | 900 |
| 2024-12-20 | 16.23 | $26.52 | 1842 |
| 2024-12-19 | 16.51 | $26.48 | 300 |
| 2024-12-18 | 16.82 | $26.89 | — |
| 2024-12-17 | 16.96 | $26.89 | — |
| 2024-12-16 | 17.11 | $26.89 | 1000 |
| 2024-12-13 | 17.27 | $26.29 | 1900 |
| 2024-12-12 | 17.44 | $27.56 | 1700 |
| 2024-12-11 | 16.47 | $27.56 | — |
| 2024-12-10 | 16.53 | $27.56 | 400 |
| 2024-12-09 | 16.60 | $26.22 | — |
| 2024-12-06 | 17.25 | $26.22 | 500 |
| 2024-12-05 | 17.93 | $26.91 | — |
| 2024-12-04 | 18.29 | $26.91 | 1000 |
| 2024-12-03 | 18.68 | $26.89 | — |
| 2024-12-02 | 19.23 | $26.89 | 3112 |
| 2024-11-29 | 19.81 | $26.89 | 200 |
| 2024-11-27 | 19.55 | $25.77 | — |
| 2024-11-26 | 18.45 | $25.77 | — |
| 2024-11-25 | 17.30 | $25.77 | — |
| 2024-11-22 | 16.08 | $25.77 | 1121 |
| 2024-11-21 | 14.81 | $27.20 | 800 |
| 2024-11-20 | 13.60 | $27.45 | — |
| 2024-11-19 | 12.90 | $27.45 | 900 |
| 2024-11-18 | 12.17 | $27.00 | — |
| 2024-11-15 | 12.15 | $27.00 | 500 |
| 2024-11-14 | 12.13 | $27.00 | 1100 |
| 2024-11-13 | 12.11 | $26.88 | 1322 |
| 2024-11-12 | 12.24 | $26.50 | — |
| 2024-11-11 | 12.17 | $26.50 | 2100 |
| 2024-11-08 | 12.09 | $27.85 | — |
| 2024-11-07 | 12.00 | $27.85 | 1100 |
| 2024-11-06 | 11.90 | $26.82 | 1200 |
| 2024-11-05 | 12.36 | $26.79 | 2916 |
| 2024-11-04 | 12.85 | $26.25 | 2342 |
| 2024-11-01 | 13.36 | $26.00 | — |
| 2024-10-31 | 13.28 | $26.00 | — |
| 2024-10-30 | 13.21 | $26.00 | 1334 |
| 2024-10-29 | 13.13 | $25.49 | 3332 |
| 2024-10-28 | 13.27 | $27.71 | 500 |
| 2024-10-25 | 13.33 | $29.45 | 1032 |
| 2024-10-24 | 13.10 | $27.23 | 425 |
| 2024-10-23 | 13.01 | $27.96 | 204 |
| 2024-10-22 | 13.54 | $27.10 | — |
| 2024-10-21 | 13.10 | $27.10 | 1200 |
| 2024-10-18 | 12.65 | $27.27 | — |
| 2024-10-17 | 12.37 | $27.27 | 400 |
| 2024-10-16 | 12.07 | $27.58 | 1000 |
| 2024-10-15 | 11.76 | $28.84 | 236 |
| 2024-10-14 | 11.39 | $27.67 | — |
| 2024-10-11 | 11.35 | $27.67 | — |
| 2024-10-10 | 11.31 | $27.67 | — |
| 2024-10-09 | 11.26 | $27.67 | — |
| 2024-10-08 | 11.22 | $27.67 | — |
| 2024-10-07 | 11.17 | $27.67 | — |
| 2024-10-04 | 11.12 | $27.67 | — |
| 2024-10-03 | 11.07 | $27.67 | 300 |
| 2024-10-02 | 11.02 | $27.67 | 300 |
| 2024-10-01 | 10.96 | $27.67 | 100 |
| 2024-09-30 | 10.90 | $27.67 | 600 |
| 2024-09-27 | 10.83 | $27.60 | 400 |
| 2024-09-26 | 10.69 | $28.40 | 300 |
| 2024-09-25 | 11.21 | $28.40 | 1448 |
| 2024-09-24 | 11.76 | $28.55 | — |
| 2024-09-23 | 12.19 | $28.55 | — |
| 2024-09-20 | 12.63 | $28.55 | 300 |
| 2024-09-19 | 13.11 | $28.63 | 600 |
| 2024-09-18 | 13.53 | $27.71 | 300 |
| 2024-09-17 | 13.62 | $27.71 | 300 |
| 2024-09-16 | 13.71 | $27.71 | — |
| 2024-09-13 | 13.81 | $27.71 | — |
| 2024-09-12 | 13.92 | $27.71 | 100 |
| 2024-09-11 | 14.02 | $27.71 | 944 |
| 2024-09-10 | 14.14 | $27.36 | 333 |
| 2024-09-09 | 13.93 | $27.66 | 100 |
| 2024-09-06 | 13.89 | $27.66 | 820 |
| 2024-09-05 | 13.85 | $27.33 | 400 |
| 2024-09-04 | 13.54 | $27.69 | 223 |
| 2024-09-03 | 13.41 | $27.49 | 826 |
| 2024-08-30 | 13.12 | $27.25 | — |
| 2024-08-29 | 12.62 | $27.25 | 500 |
| 2024-08-28 | 12.09 | $27.25 | 923 |
| 2024-08-27 | 11.54 | $27.80 | 800 |
| 2024-08-26 | 11.22 | $28.10 | 400 |
| 2024-08-23 | 11.04 | $28.10 | 600 |
| 2024-08-22 | 10.84 | $28.90 | — |
| 2024-08-21 | 11.05 | $28.90 | 400 |
| 2024-08-20 | 11.26 | $28.90 | 400 |
| 2024-08-19 | 11.49 | $28.80 | 800 |
| 2024-08-16 | 11.69 | $29.62 | 200 |
| 2024-08-15 | 12.31 | $28.90 | — |
| 2024-08-14 | 12.56 | $28.90 | 1231 |
| 2024-08-13 | 12.83 | $28.80 | 1319 |
| 2024-08-12 | 12.95 | $28.56 | 1247 |
| 2024-08-09 | 12.95 | $29.25 | 800 |
| 2024-08-08 | 13.27 | $28.60 | 600 |
| 2024-08-07 | 13.26 | $28.60 | 1625 |
| 2024-08-06 | 13.24 | $28.46 | 900 |
| 2024-08-05 | 13.11 | $28.00 | 540 |
| 2024-08-02 | 12.71 | $27.56 | 1300 |
| 2024-08-01 | 12.04 | $26.80 | 4400 |
| 2024-07-31 | 11.34 | $29.16 | 1600 |
| 2024-07-30 | 11.88 | $28.55 | 4018 |
| 2024-07-29 | 12.45 | $28.71 | 7300 |
| 2024-07-26 | 13.08 | $28.20 | 300 |
| 2024-07-25 | 12.77 | $28.20 | 2007 |
| 2024-07-24 | 12.45 | $29.21 | 600 |
| 2024-07-23 | 12.58 | $29.21 | 2007 |
| 2024-07-22 | 12.71 | $30.10 | 1007 |
| 2024-07-15 | 13.25 | $30.10 | 1209 |
| 2024-07-05 | 13.82 | $30.00 | 410 |
| 2024-07-03 | 14.39 | $30.47 | 251 |
| 2024-07-01 | 15.07 | $30.00 | 476 |
| 2024-06-27 | 15.71 | $30.40 | 855 |
| 2024-06-26 | 16.50 | $29.85 | 382 |
| 2024-06-25 | 17.36 | $30.90 | 137 |
| 2024-06-24 | 17.77 | $31.00 | 618 |
| 2024-06-18 | 18.16 | $31.49 | 991 |
| 2024-06-13 | 18.98 | $30.00 | 969 |
| 2024-06-11 | 19.17 | $31.00 | 744 |
| 2024-06-10 | 19.38 | $31.75 | 341 |
| 2024-05-31 | 19.49 | $31.53 | 598 |
| 2024-05-29 | 19.73 | $32.75 | 660 |
| 2024-05-28 | 18.95 | $32.75 | 200 |
| 2024-05-24 | 18.13 | $32.75 | — |
| 2024-05-23 | 17.26 | $32.75 | 3040 |
| 2024-05-22 | 16.35 | $32.75 | 3940 |
| 2024-05-21 | 15.39 | $32.52 | 1520 |
| 2024-05-16 | 14.83 | $32.40 | 3023 |
| 2024-04-18 | 14.25 | $31.00 | 403 |
| 2024-04-11 | 14.82 | $33.00 | 227 |
| 2024-04-02 | 15.41 | $32.50 | 240 |
| 2024-03-26 | 14.72 | $32.25 | 291 |
| 2024-03-25 | 14.14 | $32.25 | 1377 |
| 2024-03-18 | 13.53 | $32.81 | 477 |
| 2024-03-14 | 12.13 | $31.92 | 332 |
| 2024-03-07 | 11.15 | $31.80 | 276 |
| 2024-03-01 | 10.20 | $30.73 | 2937 |
| 2024-02-29 | 9.20 | $30.51 | 654 |
| 2024-02-26 | 9.26 | $30.36 | 1226 |
| 2024-02-23 | 9.32 | $31.02 | — |
| 2024-02-22 | 8.58 | $31.02 | 1146 |
| 2024-02-21 | 7.79 | $31.40 | 483 |
| 2024-02-20 | 7.93 | $31.41 | — |
| 2024-02-16 | 8.07 | $31.41 | — |
| 2024-02-15 | 8.22 | $31.41 | 326 |
| 2024-02-14 | 8.38 | $30.43 | — |
| 2024-02-13 | 7.96 | $30.43 | 321 |
| 2024-02-12 | 7.51 | $31.09 | — |
| 2024-02-09 | 7.76 | $31.09 | — |
| 2024-02-08 | 8.01 | $31.09 | — |
| 2024-02-07 | 8.28 | $31.09 | — |
| 2024-02-06 | 8.57 | $31.09 | 300 |
| 2024-02-05 | 8.87 | $31.09 | — |
| 2024-02-02 | 9.18 | $31.09 | 420 |
| 2024-02-01 | 9.51 | $30.78 | 500 |
| 2024-01-31 | 9.56 | $30.78 | 4099 |
| 2024-01-30 | 9.61 | $30.50 | — |
| 2024-01-29 | 9.90 | $30.50 | — |
| 2024-01-26 | 10.21 | $30.50 | 500 |
| 2024-01-25 | 10.53 | $30.50 | 927 |
| 2024-01-24 | 10.87 | $30.50 | 1107 |
| 2024-01-23 | 11.23 | $30.25 | — |
| 2024-01-22 | 11.52 | $30.25 | — |
| 2024-01-19 | 11.82 | $30.25 | 254 |
| 2024-01-18 | 12.14 | $31.40 | 300 |
| 2024-01-17 | 12.17 | $31.40 | — |
| 2024-01-16 | 12.20 | $31.40 | — |
| 2024-01-12 | 12.23 | $31.40 | — |
| 2024-01-11 | 12.26 | $31.40 | — |
| 2024-01-10 | 12.30 | $31.40 | — |
| 2024-01-09 | 12.34 | $31.40 | — |
| 2024-01-08 | 12.38 | $31.40 | 2451 |
| 2024-01-05 | 12.42 | $31.15 | — |
| 2024-01-04 | 12.59 | $31.15 | — |
| 2024-01-03 | 12.77 | $31.15 | — |
| 2024-01-02 | 12.96 | $31.15 | 226 |
| 2023-12-29 | 13.16 | $31.17 | 2919 |
| 2023-12-28 | 13.37 | $31.33 | 414 |
| 2023-12-27 | 13.12 | $32.36 | 5772 |
| 2023-12-26 | 12.32 | $31.80 | — |
| 2023-12-22 | 12.41 | $31.80 | — |
| 2023-12-21 | 12.51 | $31.80 | — |
| 2023-12-20 | 12.62 | $31.80 | — |
| 2023-12-19 | 12.72 | $31.80 | — |
| 2023-12-18 | 12.84 | $31.80 | — |
| 2023-12-15 | 12.96 | $31.80 | — |
| 2023-12-14 | 13.08 | $31.80 | 1771 |
| 2023-12-13 | 13.22 | $30.18 | — |
| 2023-12-12 | 13.83 | $30.18 | — |
| 2023-12-11 | 14.47 | $30.18 | 207 |
| 2023-12-08 | 15.14 | $29.75 | 200 |
| 2023-12-07 | 15.68 | $29.75 | — |
| 2023-12-06 | 16.25 | $29.75 | 288 |
| 2023-12-05 | 16.85 | $31.00 | 1860 |
| 2023-12-04 | 17.69 | $31.75 | — |
| 2023-12-01 | 18.18 | $31.75 | 2877 |
| 2023-11-30 | 18.69 | $29.94 | 300 |
| 2023-11-29 | 18.98 | $29.94 | 999 |
| 2023-11-28 | 19.29 | $30.16 | 2818 |
| 2023-11-27 | 19.61 | $30.76 | — |
| 2023-11-24 | 20.51 | $30.76 | 461 |
| 2023-11-22 | 21.45 | $30.30 | 2435 |
| 2023-11-21 | 22.27 | $32.18 | 3597 |
| 2023-11-20 | 23.36 | $31.00 | 6331 |
| 2023-11-17 | 24.25 | $34.29 | — |
| 2023-11-16 | 23.60 | $34.29 | 362 |
| 2023-11-15 | 22.92 | $33.44 | 300 |
| 2023-11-14 | 22.44 | $33.44 | 447 |
| 2023-11-13 | 21.93 | $32.40 | — |
| 2023-11-10 | 21.98 | $32.40 | — |
| 2023-11-09 | 22.02 | $32.40 | — |
| 2023-11-08 | 22.07 | $32.40 | 201 |
| 2023-11-07 | 22.12 | $33.99 | — |
| 2023-11-06 | 21.36 | $33.99 | 1097 |
| 2023-11-03 | 20.57 | $33.43 | 3692 |
| 2023-11-02 | 19.73 | $28.40 | — |
| 2023-11-01 | 20.60 | $28.40 | 828 |
| 2023-10-31 | 21.51 | $30.76 | — |
| 2023-10-30 | 21.23 | $30.76 | — |
| 2023-10-27 | 20.93 | $30.76 | 188 |
| 2023-10-26 | 20.62 | $31.00 | — |
| 2023-10-25 | 20.11 | $31.00 | — |
| 2023-10-24 | 19.57 | $31.00 | — |
| 2023-10-23 | 19.00 | $31.00 | — |
| 2023-10-20 | 18.40 | $31.00 | 2706 |
| 2023-10-19 | 17.77 | $31.00 | 1560 |
| 2023-10-18 | 17.89 | $30.75 | 2036 |
| 2023-10-17 | 18.01 | $31.10 | — |
| 2023-10-16 | 18.06 | $31.10 | — |
| 2023-10-13 | 18.11 | $31.10 | — |
| 2023-10-12 | 18.16 | $31.10 | 1677 |
| 2023-10-11 | 18.21 | $33.50 | 982 |
| 2023-10-10 | 18.94 | $32.30 | — |
| 2023-10-09 | 18.55 | $32.30 | — |
| 2023-10-06 | 18.14 | $32.30 | — |
| 2023-10-05 | 17.71 | $32.30 | 794 |
| 2023-10-04 | 17.25 | $32.25 | — |
| 2023-10-03 | 16.73 | $32.25 | 500 |
| 2023-10-02 | 16.18 | $32.25 | — |
| 2023-09-29 | 15.60 | $32.25 | 539 |
| 2023-09-28 | 15.00 | $34.50 | — |
| 2023-09-27 | 15.45 | $34.50 | 300 |
| 2023-09-26 | 15.92 | $34.50 | 1098 |
| 2023-09-25 | 16.42 | $34.00 | 2888 |
| 2023-09-22 | 16.88 | $33.66 | — |
| 2023-09-21 | 16.51 | $33.66 | — |
| 2023-09-20 | 16.13 | $33.66 | 300 |
| 2023-09-19 | 15.72 | $33.66 | — |
| 2023-09-18 | 15.29 | $33.66 | 511 |
| 2023-09-15 | 14.84 | $32.78 | — |
| 2023-09-14 | 13.58 | $32.78 | — |
| 2023-09-13 | 12.24 | $32.78 | 477 |
| 2023-09-12 | 10.84 | $35.76 | — |
| 2023-09-11 | 11.12 | $35.76 | — |
| 2023-09-08 | 11.41 | $35.76 | 400 |
| 2023-09-07 | 11.71 | $35.76 | — |
| 2023-09-06 | 12.03 | $35.76 | 300 |
| 2023-09-05 | 12.37 | $35.76 | — |
| 2023-09-01 | 12.72 | $35.76 | — |
| 2023-08-31 | 13.10 | $35.76 | — |
| 2023-08-30 | 13.49 | $35.76 | — |
| 2023-08-29 | 13.90 | $35.76 | — |
| 2023-08-28 | 14.34 | $35.76 | — |
| 2023-08-25 | 14.80 | $35.76 | 250 |
| 2023-08-24 | 15.28 | $35.12 | — |
| 2023-08-23 | 15.41 | $35.12 | — |
| 2023-08-22 | 15.55 | $35.12 | 463 |
| 2023-08-21 | 15.70 | $34.52 | 2691 |
| 2023-08-18 | 15.86 | $35.50 | — |
| 2023-08-17 | 16.42 | $35.50 | — |
| 2023-08-16 | 17.01 | $35.50 | 227 |
| 2023-08-15 | 17.63 | $37.00 | — |
| 2023-08-14 | 17.43 | $37.00 | — |
| 2023-08-11 | 17.22 | $37.00 | 400 |
| 2023-08-10 | 17.00 | $37.00 | 1084 |
| 2023-08-09 | 16.77 | $37.00 | 482 |
| 2023-08-08 | 16.53 | $31.52 | — |
| 2023-08-07 | 15.35 | $31.52 | 100 |
| 2023-08-04 | 14.11 | $31.52 | — |
| 2023-08-03 | 12.80 | $31.52 | — |
| 2023-08-02 | 11.43 | $31.52 | — |
| 2023-08-01 | 9.98 | $31.52 | 1599 |
| 2023-07-31 | 8.46 | $34.08 | — |
| 2023-07-28 | 8.00 | $34.08 | — |
| 2023-07-27 | 7.53 | $34.08 | 193 |
| 2023-07-26 | 7.02 | $34.95 | 300 |
| 2023-07-25 | 7.00 | $34.95 | 874 |
| 2023-07-24 | 6.98 | $35.00 | — |
| 2023-07-21 | 6.98 | $35.00 | — |
| 2023-07-20 | 6.99 | $35.00 | 807 |
| 2023-07-19 | 7.00 | $34.97 | — |
| 2023-07-18 | 6.99 | $34.97 | — |
| 2023-07-17 | 6.97 | $34.97 | — |
| 2023-07-14 | 6.96 | $34.97 | — |
| 2023-07-13 | 6.95 | $34.97 | 631 |
| 2023-07-12 | 6.94 | $34.97 | 877 |
| 2023-07-11 | 6.92 | $35.00 | — |
| 2023-07-10 | 6.93 | $35.00 | 2832 |
| 2023-07-07 | 6.94 | $35.00 | 509 |
| 2023-07-06 | 6.95 | $35.00 | — |
| 2023-07-05 | 7.02 | $35.00 | — |
| 2023-07-03 | 7.10 | $35.00 | — |
| 2023-06-30 | 7.19 | $35.00 | — |
| 2023-06-29 | 7.28 | $35.00 | 1527 |
| 2023-06-28 | 7.37 | $34.10 | 6000 |
| 2023-06-27 | 7.47 | $33.14 | 10200 |
| 2023-06-26 | 7.77 | $33.16 | 2300 |
| 2023-06-23 | 7.92 | $33.00 | 800 |
| 2023-06-22 | 8.00 | $32.66 | 700 |
| 2023-06-21 | 8.19 | $33.65 | 300 |
| 2023-06-20 | 8.05 | $32.66 | 1000 |
| 2023-06-16 | 8.09 | $31.05 | — |
| 2023-06-15 | 8.30 | $31.05 | — |
| 2023-06-14 | 8.52 | $31.05 | 1500 |
| 2023-06-13 | 8.75 | $33.23 | 3900 |
| 2023-06-12 | 9.05 | $31.00 | 3000 |
| 2023-06-09 | 9.40 | $30.20 | 1900 |
| 2023-06-08 | 9.06 | $33.12 | — |
| 2023-06-07 | 9.43 | $33.12 | 1400 |
| 2023-06-06 | 9.83 | $34.95 | 500 |
| 2023-06-05 | 9.61 | $33.16 | 1400 |
| 2023-06-02 | 10.03 | $33.21 | — |
| 2023-06-01 | 10.38 | $33.21 | 1000 |
| 2023-05-31 | 10.75 | $32.00 | 1000 |
| 2023-05-30 | 11.03 | $32.00 | 2100 |
| 2023-05-26 | 11.33 | $32.50 | — |
| 2023-05-25 | 11.89 | $32.50 | 300 |
| 2023-05-24 | 12.48 | $32.00 | 1200 |
| 2023-05-23 | 12.81 | $31.60 | 600 |
| 2023-05-22 | 13.29 | $29.10 | 400 |
| 2023-05-19 | 13.79 | $31.76 | 1300 |
| 2023-05-18 | 13.28 | $31.29 | — |
| 2023-05-17 | 12.96 | $31.29 | — |
| 2023-05-16 | 12.62 | $31.29 | 2900 |
| 2023-05-15 | 12.26 | $31.52 | 200 |
| 2023-05-12 | 12.85 | $31.76 | — |
| 2023-05-11 | 13.37 | $31.76 | — |
| 2023-05-10 | 13.91 | $31.76 | 700 |
| 2023-05-09 | 14.49 | $33.00 | 400 |
| 2023-05-08 | 14.64 | $32.00 | 600 |
| 2023-05-05 | 15.12 | $32.19 | — |
| 2023-05-04 | 15.55 | $32.19 | — |
| 2023-05-03 | 16.01 | $32.19 | 1400 |
| 2023-05-02 | 16.49 | $35.01 | 8700 |
| 2023-05-01 | 15.92 | $32.35 | 1600 |
| 2023-04-28 | 16.70 | $32.39 | — |
| 2023-04-27 | 16.77 | $32.39 | 100 |
| 2023-04-26 | 16.84 | $34.73 | — |
| 2023-04-25 | 17.38 | $34.73 | — |
| 2023-04-24 | 17.96 | $34.73 | — |
| 2023-04-21 | 18.56 | $34.73 | — |
| 2023-04-20 | 19.19 | $34.73 | — |
| 2023-04-19 | 19.86 | $34.73 | 1700 |
| 2023-04-18 | 20.56 | $36.27 | 900 |
| 2023-04-17 | 20.49 | $36.24 | — |
| 2023-04-14 | 20.43 | $36.24 | — |
| 2023-04-13 | 20.37 | $36.24 | 1100 |
| 2023-04-12 | 20.30 | $35.22 | — |
| 2023-04-11 | 21.29 | $35.22 | 1200 |
| 2023-04-10 | 22.32 | $36.51 | 500 |
| 2023-04-06 | 22.78 | $33.51 | — |
| 2023-04-05 | 22.81 | $33.51 | — |
| 2023-04-04 | 22.85 | $33.51 | 8300 |
| 2023-04-03 | 22.89 | $34.81 | — |
| 2023-03-31 | 23.11 | $34.81 | — |
| 2023-03-30 | 23.34 | $34.81 | — |
| 2023-03-29 | 23.58 | $34.81 | 600 |
| 2023-03-28 | 23.83 | $34.81 | — |
| 2023-03-27 | 24.10 | $34.81 | — |
| 2023-03-24 | 24.38 | $34.81 | — |
| 2023-03-23 | 24.68 | $34.81 | — |
| 2023-03-22 | 24.99 | $34.81 | — |
| 2023-03-21 | 25.32 | $34.81 | 500 |
| 2023-03-20 | 25.67 | $34.24 | — |
| 2023-03-17 | 26.31 | $34.24 | — |
| 2023-03-16 | 26.99 | $34.24 | — |
| 2023-03-15 | 27.71 | $34.24 | — |
| 2023-03-14 | 28.46 | $34.24 | — |
| 2023-03-13 | 29.25 | $34.24 | 300 |
| 2023-03-10 | 30.09 | $35.73 | 300 |
| 2023-03-09 | 30.10 | $35.73 | — |
| 2023-03-08 | 30.12 | $35.73 | 800 |
| 2023-03-07 | 30.14 | $35.72 | — |
| 2023-03-06 | 30.16 | $35.72 | 300 |
| 2023-03-03 | 30.18 | $34.06 | 1000 |
| 2023-03-02 | 30.73 | $34.05 | — |
| 2023-03-01 | 31.31 | $34.05 | 300 |
| 2023-02-28 | 31.93 | $35.95 | 1700 |
| 2023-02-27 | 31.55 | $34.53 | — |
| 2023-02-24 | 31.56 | $34.53 | — |
| 2023-02-23 | 31.58 | $34.53 | 1400 |
| 2023-02-22 | 31.60 | $36.00 | — |
| 2023-02-21 | 30.63 | $36.00 | — |
| 2023-02-17 | 29.60 | $36.00 | — |
| 2023-02-16 | 28.51 | $36.00 | — |
| 2023-02-15 | 27.37 | $36.00 | — |
| 2023-02-14 | 26.17 | $36.00 | 600 |
| 2023-02-13 | 24.91 | $36.20 | 10000 |
| 2023-02-10 | 23.58 | $36.10 | 2400 |
| 2023-02-09 | 22.33 | $33.10 | — |
| 2023-02-08 | 21.66 | $33.10 | — |
| 2023-02-07 | 20.96 | $33.10 | 300 |
| 2023-02-06 | 20.22 | $33.10 | — |
| 2023-02-03 | 19.45 | $33.10 | — |
| 2023-02-02 | 18.63 | $33.10 | 1800 |
| 2023-02-01 | 17.77 | $33.35 | 600 |
| 2023-01-31 | 16.95 | $34.58 | 700 |
| 2023-01-30 | 16.09 | $31.75 | — |
| 2023-01-27 | 15.82 | $31.75 | — |
| 2023-01-26 | 15.52 | $31.75 | 1700 |
| 2023-01-25 | 15.21 | $32.63 | — |
| 2023-01-24 | 15.41 | $32.63 | — |
| 2023-01-23 | 15.61 | $32.63 | 1500 |
| 2023-01-20 | 15.82 | $35.33 | 1000 |
| 2023-01-19 | 14.97 | $32.42 | — |
| 2023-01-18 | 14.80 | $32.42 | — |
| 2023-01-17 | 14.62 | $32.42 | 700 |
| 2023-01-13 | 14.43 | $32.70 | 5300 |
| 2023-01-12 | 14.23 | $32.33 | — |
| 2023-01-11 | 14.91 | $32.33 | — |
| 2023-01-10 | 15.63 | $32.33 | 700 |
| 2023-01-09 | 16.39 | $34.19 | 400 |
| 2023-01-06 | 16.50 | $36.96 | 400 |
| 2023-01-05 | 15.33 | $36.96 | — |
| 2023-01-04 | 14.09 | $36.96 | 300 |
| 2023-01-03 | 12.78 | $35.00 | 1000 |
| 2022-12-30 | 11.89 | $33.80 | — |
| 2022-12-29 | 11.31 | $33.80 | 1600 |
| 2022-12-28 | 10.69 | $30.74 | — |
| 2022-12-27 | 11.14 | $30.74 | — |
| 2022-12-23 | 11.61 | $30.74 | — |
| 2022-12-22 | 12.10 | $30.74 | — |
| 2022-12-21 | 12.62 | $30.74 | 600 |
| 2022-12-20 | 13.17 | $31.16 | 400 |
| 2022-12-19 | 12.22 | $30.34 | 700 |
| 2022-12-16 | 10.67 | $31.48 | 400 |
| 2022-12-15 | 9.40 | $32.51 | 400 |
| 2022-12-14 | 8.45 | $32.30 | 16700 |
| 2022-12-13 | 7.29 | $31.01 | — |
| 2022-12-12 | 7.67 | $31.01 | — |
| 2022-12-09 | 8.06 | $31.01 | — |
| 2022-12-08 | 8.47 | $31.01 | — |
| 2022-12-07 | 8.91 | $31.01 | — |
| 2022-12-06 | 9.36 | $31.01 | — |
| 2022-12-05 | 9.85 | $31.01 | 500 |
| 2022-12-02 | 10.35 | $31.26 | — |
| 2022-12-01 | 10.78 | $31.26 | — |
| 2022-11-30 | 11.22 | $31.26 | — |
| 2022-11-29 | 11.68 | $31.26 | — |
| 2022-11-28 | 12.17 | $31.26 | 800 |
| 2022-11-25 | 12.69 | $31.39 | 400 |
| 2022-11-23 | 13.18 | $30.65 | 300 |
| 2022-11-22 | 13.75 | $31.30 | 1000 |
| 2022-11-21 | 14.32 | $31.61 | — |
| 2022-11-18 | 14.80 | $31.61 | 1400 |
| 2022-11-17 | 15.30 | $32.02 | 1500 |
| 2022-11-16 | 15.00 | $31.62 | 1600 |
| 2022-11-15 | 14.83 | $30.13 | — |
| 2022-11-14 | 15.19 | $30.13 | 800 |
| 2022-11-11 | 15.58 | $30.00 | 1000 |
| 2022-11-10 | 16.30 | $30.37 | 800 |
| 2022-11-09 | 16.90 | $29.78 | — |
| 2022-11-08 | 17.53 | $29.78 | 600 |
| 2022-11-07 | 18.19 | $30.96 | 900 |
| 2022-11-04 | 18.89 | $30.51 | 4200 |
| 2022-11-03 | 19.09 | $27.51 | 2600 |
| 2022-11-02 | 17.51 | $28.00 | 600 |
| 2022-11-01 | 16.40 | $29.21 | 400 |
| 2022-10-31 | 15.70 | $29.43 | 900 |
| 2022-10-28 | 15.06 | $30.11 | 400 |
| 2022-10-27 | 14.70 | $30.11 | 900 |
| 2022-10-26 | 14.32 | $31.40 | — |
| 2022-10-25 | 14.60 | $31.40 | — |
| 2022-10-24 | 14.90 | $31.40 | 500 |
| 2022-10-21 | 15.21 | $31.22 | — |
| 2022-10-20 | 15.98 | $31.22 | 400 |
| 2022-10-19 | 16.79 | $31.72 | 900 |
| 2022-10-18 | 16.72 | $30.10 | 1500 |
| 2022-10-17 | 16.64 | $31.53 | 3700 |
| 2022-10-14 | 16.02 | $30.15 | 1200 |
| 2022-10-13 | 15.35 | $30.39 | 3700 |
| 2022-10-12 | 14.49 | $30.80 | 7800 |
| 2022-10-11 | 13.58 | $29.60 | 200 |
| 2022-10-10 | 13.85 | $29.26 | 800 |
| 2022-10-07 | 14.22 | $29.45 | — |
| 2022-10-06 | 14.47 | $29.45 | — |
| 2022-10-05 | 14.73 | $29.45 | — |
| 2022-10-04 | 15.01 | $29.45 | — |
| 2022-10-03 | 15.30 | $29.45 | 500 |
| 2022-09-30 | 15.61 | $29.45 | — |
| 2022-09-29 | 15.93 | $29.45 | — |
| 2022-09-28 | 16.27 | $29.45 | 2700 |
| 2022-09-27 | 16.63 | $28.76 | 2000 |
| 2022-09-26 | 17.00 | $29.00 | 1600 |
| 2022-09-23 | 16.98 | $29.25 | 600 |
| 2022-09-22 | 17.08 | $29.60 | 800 |
| 2022-09-21 | 16.99 | $30.01 | — |
| 2022-09-20 | 16.68 | $30.01 | 1500 |
| 2022-09-19 | 16.36 | $30.78 | — |
| 2022-09-16 | 15.61 | $30.78 | 500 |
| 2022-09-15 | 14.83 | $30.80 | 300 |
| 2022-09-14 | 14.46 | $32.30 | 800 |
| 2022-09-13 | 13.21 | $30.14 | 1700 |
| 2022-09-12 | 12.05 | $29.75 | 1800 |
| 2022-09-09 | 11.42 | $28.48 | 400 |
| 2022-09-08 | 11.42 | $28.48 | 2500 |
| 2022-09-07 | 11.43 | $28.75 | 3200 |
| 2022-09-06 | 11.17 | $28.75 | 4800 |
| 2022-09-02 | 10.89 | $29.33 | 1300 |
| 2022-09-01 | 10.68 | $29.00 | 2900 |
| 2022-08-31 | 10.31 | $29.59 | 1400 |
| 2022-08-30 | 10.83 | $29.74 | 600 |
| 2022-08-29 | 11.36 | $29.65 | — |
| 2022-08-26 | 11.94 | $29.65 | 2900 |
| 2022-08-25 | 12.55 | $28.86 | — |
| 2022-08-24 | 12.43 | $28.86 | 700 |
| 2022-08-23 | 12.31 | $29.29 | 1300 |
| 2022-08-22 | 12.36 | $29.00 | 1300 |
| 2022-08-19 | 12.27 | $29.60 | 2300 |
| 2022-08-18 | 12.18 | $29.17 | 500 |
| 2022-08-17 | 12.42 | $29.85 | 900 |
| 2022-08-16 | 13.06 | $29.80 | 1200 |
| 2022-08-15 | 13.70 | $29.65 | 300 |
| 2022-08-12 | 14.29 | $29.03 | 900 |
| 2022-08-11 | 14.91 | $29.55 | 1100 |
| 2022-08-10 | 15.14 | $29.75 | 4100 |
| 2022-08-09 | 15.39 | $28.20 | 400 |
| 2022-08-08 | 14.67 | $28.95 | 2900 |
| 2022-08-05 | 13.91 | $29.95 | 700 |
| 2022-08-04 | 13.11 | $30.41 | — |
| 2022-08-03 | 13.50 | $30.41 | — |
| 2022-08-02 | 13.91 | $30.41 | — |
| 2022-08-01 | 14.35 | $30.41 | 600 |
| 2022-07-29 | 14.80 | $30.10 | — |
| 2022-07-28 | 14.89 | $30.10 | 200 |
| 2022-07-27 | 14.98 | $30.15 | — |
| 2022-07-26 | 15.09 | $30.15 | 200 |
| 2022-07-25 | 15.21 | $29.86 | 1000 |
| 2022-07-22 | 15.29 | $30.06 | 700 |
| 2022-07-21 | 15.37 | $30.05 | 800 |
| 2022-07-20 | 15.61 | $30.13 | 2600 |
| 2022-07-19 | 15.86 | $30.02 | 4300 |
| 2022-07-18 | 16.15 | $30.50 | 2200 |
| 2022-07-15 | 16.46 | $29.99 | 2200 |
| 2022-07-14 | 16.53 | $29.93 | 1900 |
| 2022-07-13 | 16.59 | $29.60 | 1600 |
| 2022-07-12 | 16.49 | $29.40 | 4000 |
| 2022-07-11 | 16.39 | $29.25 | 900 |
| 2022-07-08 | 16.35 | $30.25 | — |
| 2022-07-07 | 16.58 | $30.25 | 3700 |
| 2022-07-06 | 16.81 | $29.11 | 500 |
| 2022-07-05 | 16.41 | $29.75 | 4800 |
| 2022-07-01 | 16.02 | $30.30 | 1100 |
| 2022-06-30 | 15.86 | $30.30 | 3700 |
| 2022-06-29 | 15.53 | $29.85 | 1100 |
| 2022-06-28 | 15.39 | $30.00 | 1300 |
| 2022-06-27 | 15.06 | $30.00 | 400 |
| 2022-06-24 | 14.95 | $31.00 | 200 |
| 2022-06-23 | 15.08 | $30.42 | 1100 |
| 2022-06-22 | 15.17 | $29.00 | 1300 |
| 2022-06-21 | 14.98 | $29.50 | 1600 |
| 2022-06-17 | 14.68 | $29.00 | 3700 |
| 2022-06-16 | 14.36 | $30.75 | 3500 |
| 2022-06-15 | 14.46 | $29.37 | 2300 |
| 2022-06-14 | 14.15 | $30.00 | 8900 |
| 2022-06-13 | 14.24 | $33.00 | 600 |
| 2022-06-10 | 14.95 | $33.30 | 1100 |
| 2022-06-09 | 15.46 | $34.00 | 3100 |
| 2022-06-08 | 15.66 | $32.75 | 5800 |
| 2022-06-07 | 16.34 | $32.53 | 1200 |
| 2022-06-06 | 17.03 | $31.00 | 700 |
| 2022-06-03 | 17.18 | $31.00 | 1100 |
| 2022-06-02 | 17.34 | $30.00 | 3300 |
| 2022-06-01 | 17.03 | $29.72 | — |
| 2022-05-31 | 17.04 | $29.72 | — |
| 2022-05-27 | 17.05 | $29.72 | 2500 |
| 2022-05-26 | 17.05 | $30.00 | 300 |
| 2022-05-25 | 17.22 | $29.44 | 500 |
| 2022-05-24 | 17.21 | $29.50 | 8400 |
| 2022-05-23 | 17.18 | $27.36 | 700 |
| 2022-05-20 | 17.99 | $29.53 | 1200 |
| 2022-05-19 | 18.84 | $28.93 | 1300 |
| 2022-05-18 | 19.29 | $29.50 | 1100 |
| 2022-05-17 | 19.95 | $29.85 | 3800 |
| 2022-05-16 | 20.59 | $29.51 | 1900 |
| 2022-05-13 | 21.24 | $29.50 | 2500 |
| 2022-05-12 | 22.36 | $29.00 | 6400 |
| 2022-05-11 | 23.48 | $27.62 | 500 |
| 2022-05-10 | 24.27 | $30.00 | 400 |
| 2022-05-09 | 25.24 | $28.50 | 300 |
| 2022-05-06 | 26.36 | $29.90 | 9500 |
| 2022-05-05 | 27.53 | $29.80 | 3700 |
| 2022-05-04 | 28.93 | $30.09 | 1600 |
| 2022-05-03 | 30.41 | $28.84 | 9200 |
| 2022-05-02 | 31.61 | $27.58 | 3100 |
| 2022-04-29 | 32.64 | $27.95 | 2400 |
| 2022-04-28 | 34.24 | $27.80 | 3300 |
| 2022-04-27 | 35.92 | $29.10 | 500 |
| 2022-04-26 | 36.65 | $29.30 | 700 |
| 2022-04-25 | 37.42 | $30.50 | 4300 |
| 2022-04-22 | 38.11 | $31.00 | — |
| 2022-04-21 | 37.92 | $31.00 | 2600 |
| 2022-04-20 | 37.73 | $30.77 | 500 |
| 2022-04-19 | 37.95 | $31.17 | 2900 |
| 2022-04-18 | 37.96 | $31.52 | 3800 |
| 2022-04-14 | 37.97 | $31.31 | 800 |
| 2022-04-13 | 38.16 | $31.12 | 5100 |
| 2022-04-12 | 38.30 | $33.80 | 1500 |
| 2022-04-11 | 36.88 | $33.75 | 7200 |
| 2022-04-08 | 35.39 | $33.71 | 10600 |
| 2022-04-07 | 33.82 | $34.91 | 16800 |
| 2022-04-06 | 32.36 | $32.13 | 6300 |
| 2022-04-05 | 31.12 | $29.90 | 4500 |
| 2022-04-04 | 30.64 | $30.18 | 2000 |
| 2022-04-01 | 30.14 | $29.75 | 5500 |
| 2022-03-31 | 29.71 | $29.30 | 5600 |
| 2022-03-30 | 29.34 | $29.40 | 3000 |
| 2022-03-29 | 28.95 | $29.98 | 2400 |
| 2022-03-28 | 28.08 | $30.38 | 1400 |
| 2022-03-25 | 27.17 | $29.00 | 1400 |
| 2022-03-24 | 26.53 | $29.27 | 2800 |
| 2022-03-23 | 25.85 | $29.00 | 2700 |
| 2022-03-22 | 25.59 | $29.00 | 3700 |
| 2022-03-21 | 25.32 | $28.36 | 6300 |
| 2022-03-18 | 25.10 | $28.83 | 5000 |
| 2022-03-17 | 24.94 | $27.72 | 2300 |
| 2022-03-16 | 25.27 | $26.94 | 3100 |
| 2022-03-15 | 25.61 | $27.15 | 4900 |
| 2022-03-14 | 26.28 | $27.54 | 5200 |
| 2022-03-11 | 26.98 | $28.56 | 2700 |
| 2022-03-10 | 26.40 | $28.90 | 15200 |
| 2022-03-09 | 25.79 | $29.75 | 5200 |
| 2022-03-08 | 25.01 | $29.81 | 20000 |
| 2022-03-07 | 24.31 | $30.50 | 4300 |
| 2022-03-04 | 23.58 | $30.00 | 10500 |
| 2022-03-03 | 22.83 | $29.03 | 5500 |
| 2022-03-02 | 22.46 | $28.45 | 2900 |
| 2022-03-01 | 22.24 | $28.70 | 4700 |
| 2022-02-28 | 22.01 | $28.60 | — |
| 2022-02-25 | 21.17 | $28.60 | 6200 |
| 2022-02-24 | 20.29 | $28.56 | 700 |
| 2022-02-23 | 19.23 | $29.25 | 6300 |
| 2022-02-22 | 18.24 | $29.10 | 6100 |
| 2022-02-18 | 17.31 | $28.50 | 12600 |
| 2022-02-17 | 16.46 | $28.59 | 12100 |
| 2022-02-16 | 15.57 | $27.30 | 9800 |
| 2022-02-15 | 14.75 | $26.96 | 7800 |
| 2022-02-14 | 14.08 | $26.70 | 2600 |
| 2022-02-11 | 13.67 | $25.57 | 500 |
| 2022-02-10 | 13.72 | $25.97 | 1500 |
| 2022-02-09 | 13.71 | $26.20 | 3200 |
| 2022-02-08 | 13.71 | $26.47 | 3500 |
| 2022-02-07 | 13.15 | $25.25 | 3000 |
| 2022-02-04 | 12.93 | $25.60 | 6800 |
| 2022-02-03 | 12.71 | $25.35 | 10900 |
| 2022-02-02 | 12.55 | $24.50 | 7400 |
| 2022-02-01 | 12.62 | $25.38 | 9100 |
| 2022-01-31 | 12.36 | $26.00 | 9000 |
| 2022-01-28 | 11.99 | $26.87 | 3000 |
| 2022-01-27 | 11.60 | $25.30 | 2600 |
| 2022-01-26 | 11.54 | $25.90 | 4600 |
| 2022-01-25 | 11.32 | $25.85 | 3000 |
| 2022-01-24 | 11.32 | $26.05 | 1400 |
| 2022-01-21 | 11.31 | $26.10 | 9200 |
| 2022-01-20 | 11.17 | $26.40 | 2800 |
| 2022-01-19 | 11.18 | $26.07 | 3000 |
| 2022-01-18 | 11.19 | $26.78 | 3700 |
| 2022-01-14 | 11.25 | $26.30 | 2400 |
| 2022-01-13 | 11.39 | $26.45 | 7500 |
| 2022-01-12 | 11.54 | $26.99 | 6800 |
| 2022-01-11 | 11.81 | $24.11 | 2200 |
| 2022-01-10 | 12.11 | $24.50 | 1000 |
| 2022-01-07 | 12.59 | $25.09 | 3400 |
| 2022-01-06 | 13.09 | $26.70 | 2500 |
| 2022-01-05 | 13.61 | $26.30 | 2400 |
| 2022-01-04 | 13.70 | $26.68 | 13700 |
| 2022-01-03 | 13.64 | $27.76 | 2500 |
| 2021-12-31 | 14.11 | $27.00 | 8200 |
| 2021-12-30 | 14.61 | $25.89 | 6800 |
| 2021-12-29 | 15.22 | $27.57 | 500 |
| 2021-12-28 | 15.44 | $28.00 | 4300 |
| 2021-12-27 | 15.66 | $29.99 | 2600 |
| 2021-12-23 | 14.40 | $28.85 | 5100 |
| 2021-12-22 | 13.17 | $26.01 | 3100 |
| 2021-12-21 | 12.90 | $24.50 | 1100 |
| 2021-12-20 | 13.15 | $24.50 | 3600 |
| 2021-12-17 | 13.42 | $23.48 | 900 |
| 2021-12-16 | 13.94 | $23.69 | 8100 |
| 2021-12-15 | 14.49 | $23.48 | 2200 |
| 2021-12-14 | 15.04 | $23.75 | 4900 |
| 2021-12-13 | 15.22 | $23.48 | 2100 |
| 2021-12-10 | 15.46 | $24.00 | 6900 |
| 2021-12-09 | 15.72 | $23.31 | 800 |
| 2021-12-08 | 16.48 | $23.29 | 1800 |
| 2021-12-07 | 17.28 | $23.25 | 2400 |
| 2021-12-06 | 17.81 | $23.73 | 2300 |
| 2021-12-03 | 18.43 | $23.30 | 2300 |
| 2021-12-02 | 18.90 | $21.76 | — |
| 2021-12-01 | 18.69 | $21.76 | 2200 |
| 2021-11-30 | 18.46 | $23.06 | 7800 |
| 2021-11-29 | 17.59 | $22.86 | 900 |
| 2021-11-26 | 17.23 | $23.50 | — |
| 2021-11-24 | 17.07 | $23.50 | 2300 |
| 2021-11-23 | 16.91 | $23.90 | — |
| 2021-11-22 | 17.11 | $23.90 | — |
| 2021-11-19 | 17.32 | $23.90 | 800 |
| 2021-11-18 | 17.54 | $23.43 | 600 |
| 2021-11-17 | 17.56 | $24.00 | — |
| 2021-11-16 | 17.86 | $24.00 | 700 |
| 2021-11-15 | 18.17 | $24.00 | 1000 |
| 2021-11-12 | 18.69 | $24.00 | — |
| 2021-11-11 | 19.23 | $24.00 | 800 |
| 2021-11-10 | 19.81 | $25.06 | 2400 |
| 2021-11-09 | 20.41 | $24.50 | — |
| 2021-11-08 | 21.37 | $24.50 | 3800 |
| 2021-11-05 | 22.39 | $26.02 | 5800 |
| 2021-11-04 | 22.99 | $23.11 | 1200 |
| 2021-11-03 | 23.82 | $24.01 | 400 |
| 2021-11-02 | 25.03 | $23.90 | 2600 |
| 2021-11-01 | 26.27 | $26.49 | — |
| 2021-10-29 | 26.50 | $26.49 | — |
| 2021-10-28 | 26.75 | $26.49 | 3600 |
| 2021-10-27 | 27.01 | $26.57 | 3200 |
| 2021-10-26 | 25.71 | $24.40 | 1000 |
| 2021-10-25 | 24.82 | $24.75 | 1600 |
| 2021-10-22 | 23.89 | $24.00 | 300 |
| 2021-10-21 | 23.12 | $22.35 | — |
| 2021-10-20 | 22.92 | $22.35 | — |
| 2021-10-19 | 22.70 | $22.35 | 100 |
| 2021-10-18 | 22.47 | $22.03 | 1100 |
| 2021-10-15 | 22.36 | $22.51 | 1600 |
| 2021-10-14 | 21.92 | $24.00 | 7100 |
| 2021-10-13 | 21.59 | $23.65 | — |
| 2021-10-12 | 20.71 | $23.65 | 14500 |
| 2021-10-11 | 19.77 | $23.95 | — |
| 2021-10-08 | 19.72 | $23.95 | 300 |
| 2021-10-07 | 19.66 | $24.00 | 500 |
| 2021-10-06 | 19.60 | $23.50 | 1300 |
| 2021-10-05 | 19.54 | $22.75 | 800 |
| 2021-10-04 | 19.76 | $23.56 | 1900 |
| 2021-10-01 | 20.14 | $22.76 | 400 |
| 2021-09-30 | 20.90 | $24.04 | 200 |
| 2021-09-29 | 20.94 | $24.05 | 1000 |
| 2021-09-28 | 20.98 | $23.21 | — |
| 2021-09-27 | 21.46 | $23.21 | 900 |
| 2021-09-24 | 21.98 | $23.10 | — |
| 2021-09-23 | 22.76 | $23.10 | 300 |
| 2021-09-22 | 23.59 | $23.29 | 2300 |
| 2021-09-21 | 24.36 | $23.78 | 1300 |
| 2021-09-20 | 25.18 | $23.15 | 5400 |
| 2021-09-17 | 26.03 | $23.10 | 1100 |
| 2021-09-16 | 26.64 | $24.00 | 600 |
| 2021-09-15 | 27.27 | $23.20 | 400 |
| 2021-09-14 | 28.24 | $22.61 | 1600 |
| 2021-09-13 | 29.26 | $23.31 | 1300 |
| 2021-09-10 | 30.33 | $23.04 | 1500 |
| 2021-09-09 | 31.27 | $22.78 | 2100 |
| 2021-09-08 | 32.66 | $23.60 | 300 |
| 2021-09-07 | 33.65 | $23.70 | 4300 |
| 2021-09-03 | 34.70 | $24.10 | 4100 |
| 2021-09-02 | 35.58 | $24.79 | — |
| 2021-09-01 | 35.66 | $24.79 | 1300 |
| 2021-08-31 | 35.75 | $24.80 | — |
| 2021-08-30 | 35.83 | $24.80 | 1600 |
| 2021-08-27 | 35.91 | $23.40 | — |
| 2021-08-26 | 36.33 | $23.40 | 900 |
| 2021-08-25 | 36.78 | $23.40 | 2700 |
| 2021-08-24 | 37.25 | $23.05 | 4700 |
| 2021-08-23 | 37.62 | $23.21 | 3200 |
| 2021-08-20 | 38.16 | $24.09 | — |
| 2021-08-19 | 38.22 | $24.09 | 3500 |
| 2021-08-18 | 38.29 | $24.84 | 2600 |
| 2021-08-17 | 38.37 | $24.62 | — |
| 2021-08-16 | 37.62 | $24.62 | 4600 |
| 2021-08-13 | 36.84 | $25.15 | 4900 |
| 2021-08-12 | 36.01 | $24.15 | — |
| 2021-08-11 | 35.40 | $24.15 | 600 |
| 2021-08-10 | 34.75 | $23.90 | 1300 |
| 2021-08-09 | 34.10 | $24.07 | 700 |
| 2021-08-06 | 33.34 | $24.01 | 1400 |
| 2021-08-05 | 32.54 | $24.31 | 700 |
| 2021-08-04 | 31.78 | $24.31 | 2400 |
| 2021-08-03 | 30.98 | $25.22 | 1200 |
| 2021-08-02 | 30.14 | $24.71 | 6100 |
| 2021-07-30 | 29.15 | $23.32 | 600 |
| 2021-07-29 | 28.23 | $24.84 | 1700 |
| 2021-07-28 | 27.25 | $25.43 | 5200 |
| 2021-07-27 | 26.22 | $23.91 | 3400 |
| 2021-07-26 | 25.20 | $24.38 | 18400 |
| 2021-07-23 | 24.15 | $22.60 | 3100 |
| 2021-07-22 | 22.94 | $22.00 | 8600 |
| 2021-07-21 | 21.75 | $24.00 | 7200 |
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