Is Sony Group Corporation (SNEJF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Sony Group Corporation (SNEJF) research center and poll results.
OTC : SNEJF
Sony Group Corporation
$21.6 USD
-$0.68 (-3.06%)
- Volume
- 100
- Average Volume
- 158.04K
- Market Capitalization
- $126.85B
- P/E Ratio
- -62.61
- Dividend Yield
- 0.72%
- Price Target
- Year High
- $32.40
- Year Low
- $18.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.41
- Current Ratio
- $1.18
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
20.73
2026-07-17
Close Price
$21.60
Vol: 18831
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.12
Average
20.35
Maximum
30.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.73 | $21.60 | 18831 |
| 2026-07-16 | 20.66 | $22.28 | 12200 |
| 2026-07-15 | 20.58 | $20.09 | 37408 |
| 2026-07-14 | 20.61 | $19.53 | 47200 |
| 2026-07-13 | 20.74 | $21.74 | 583600 |
| 2026-07-10 | 20.69 | $20.63 | 7301 |
| 2026-07-09 | 20.70 | $21.01 | 6013 |
| 2026-07-08 | 20.72 | $19.98 | 7223 |
| 2026-07-07 | 20.84 | $21.61 | 7500 |
| 2026-07-06 | 20.86 | $21.97 | 9500 |
| 2026-07-02 | 20.88 | $20.59 | 10720 |
| 2026-07-01 | 20.97 | $20.80 | 17100 |
| 2026-06-30 | 21.11 | $21.16 | 10300 |
| 2026-06-29 | 21.21 | $21.52 | 5027 |
| 2026-06-26 | 21.24 | $20.65 | 6618 |
| 2026-06-25 | 21.24 | $19.71 | 36700 |
| 2026-06-24 | 21.42 | $19.45 | 668827 |
| 2026-06-23 | 21.52 | $19.18 | 18400 |
| 2026-06-22 | 21.65 | $20.74 | 655908 |
| 2026-06-18 | 21.74 | $20.27 | 354714 |
| 2026-06-17 | 21.81 | $20.35 | 29100 |
| 2026-06-16 | 21.88 | $20.61 | 375621 |
| 2026-06-15 | 21.94 | $20.72 | 12400 |
| 2026-06-12 | 22.06 | $22.15 | 108600 |
| 2026-06-11 | 22.05 | $20.71 | 362200 |
| 2026-06-10 | 22.14 | $20.90 | 3500 |
| 2026-06-09 | 22.20 | $21.35 | 415500 |
| 2026-06-08 | 22.18 | $22.42 | 568400 |
| 2026-06-05 | 22.04 | $22.01 | 182105 |
| 2026-06-04 | 21.89 | $22.33 | 41700 |
| 2026-06-03 | 21.86 | $22.39 | 9247 |
| 2026-06-02 | 21.75 | $23.48 | 4616 |
| 2026-06-01 | 21.57 | $23.26 | 35500 |
| 2026-05-29 | 21.38 | $22.09 | 1.1M |
| 2026-05-28 | 21.26 | $20.75 | 273244 |
| 2026-05-27 | 21.25 | $23.17 | 4434 |
| 2026-05-26 | 21.09 | $21.59 | 23200 |
| 2026-05-22 | 21.03 | $21.71 | 336400 |
| 2026-05-21 | 21.00 | $22.51 | 8533 |
| 2026-05-20 | 20.89 | $21.66 | 5812 |
| 2026-05-19 | 20.84 | $21.85 | 343000 |
| 2026-05-18 | 20.78 | $21.79 | 124900 |
| 2026-05-15 | 20.76 | $23.04 | 399529 |
| 2026-05-14 | 20.66 | $21.91 | 133700 |
| 2026-05-13 | 20.65 | $22.50 | 56346 |
| 2026-05-12 | 20.59 | $22.20 | 30033 |
| 2026-05-11 | 20.52 | $20.98 | 689800 |
| 2026-05-08 | 20.54 | $19.59 | 311100 |
| 2026-05-07 | 20.55 | $19.02 | 36600 |
| 2026-05-06 | 20.72 | $21.76 | 15500 |
| 2026-05-05 | 20.71 | $20.16 | 24500 |
| 2026-05-04 | 20.70 | $19.92 | 43800 |
| 2026-05-01 | 20.77 | $19.34 | 40129 |
| 2026-04-30 | 20.80 | $19.67 | 19213 |
| 2026-04-29 | 20.87 | $20.66 | 13600 |
| 2026-04-28 | 20.82 | $19.97 | 17228 |
| 2026-04-27 | 20.77 | $20.29 | 59440 |
| 2026-04-24 | 20.73 | $21.23 | 271945 |
| 2026-04-23 | 20.68 | $20.24 | 92600 |
| 2026-04-22 | 20.69 | $20.66 | 607147 |
| 2026-04-21 | 20.73 | $20.65 | 17600 |
| 2026-04-20 | 20.73 | $21.46 | 40000 |
| 2026-04-17 | 20.67 | $21.02 | 21000 |
| 2026-04-16 | 20.64 | $21.72 | 13300 |
| 2026-04-15 | 20.64 | $21.27 | 542500 |
| 2026-04-14 | 20.63 | $20.84 | 33700 |
| 2026-04-13 | 20.68 | $21.36 | 165600 |
| 2026-04-10 | 20.66 | $19.81 | 34430 |
| 2026-04-09 | 20.80 | $22.45 | 31843 |
| 2026-04-08 | 20.71 | $21.40 | 55900 |
| 2026-04-07 | 20.73 | $19.94 | 9318 |
| 2026-04-06 | 20.76 | $21.40 | 73900 |
| 2026-04-02 | 20.77 | $19.86 | 193825 |
| 2026-04-01 | 20.85 | $21.11 | 332306 |
| 2026-03-31 | 20.84 | $19.66 | 14500 |
| 2026-03-30 | 20.88 | $19.12 | 48900 |
| 2026-03-27 | 21.03 | $19.44 | 23010 |
| 2026-03-26 | 21.21 | $20.20 | 26302 |
| 2026-03-25 | 21.33 | $20.47 | 164442 |
| 2026-03-24 | 21.36 | $21.32 | 10000 |
| 2026-03-23 | 21.37 | $20.81 | 46536 |
| 2026-03-20 | 21.42 | $20.23 | 31900 |
| 2026-03-19 | 21.46 | $20.40 | 116700 |
| 2026-03-18 | 21.55 | $21.64 | 161305 |
| 2026-03-17 | 21.61 | $21.12 | 58200 |
| 2026-03-16 | 21.70 | $21.90 | 43400 |
| 2026-03-13 | 21.76 | $20.89 | 28400 |
| 2026-03-12 | 21.89 | $22.72 | 50000 |
| 2026-03-11 | 21.90 | $20.62 | 53500 |
| 2026-03-10 | 22.03 | $21.72 | 607500 |
| 2026-03-09 | 22.06 | $20.54 | 214234 |
| 2026-03-06 | 22.15 | $21.60 | 27300 |
| 2026-03-05 | 22.14 | $21.56 | 163500 |
| 2026-03-04 | 22.16 | $20.93 | 100534 |
| 2026-03-03 | 22.21 | $20.39 | 1.2M |
| 2026-03-02 | 22.29 | $22.11 | 34400 |
| 2026-02-27 | 22.36 | $23.11 | 22800 |
| 2026-02-26 | 22.38 | $22.55 | 22700 |
| 2026-02-25 | 22.36 | $21.11 | 17502 |
| 2026-02-24 | 22.44 | $21.48 | 27709 |
| 2026-02-23 | 22.58 | $21.87 | 185427 |
| 2026-02-20 | 22.64 | $20.91 | 22135 |
| 2026-02-19 | 22.75 | $22.30 | 12600 |
| 2026-02-18 | 22.84 | $22.75 | 14728 |
| 2026-02-17 | 22.90 | $22.88 | 43200 |
| 2026-02-13 | 22.97 | $23.23 | 33000 |
| 2026-02-12 | 23.02 | $23.33 | 7800 |
| 2026-02-11 | 23.05 | $23.07 | 17605 |
| 2026-02-10 | 23.15 | $23.14 | 214100 |
| 2026-02-09 | 23.24 | $22.29 | 630833 |
| 2026-02-06 | 23.43 | $22.39 | 414016 |
| 2026-02-05 | 23.57 | $21.36 | 55634 |
| 2026-02-04 | 23.82 | $22.01 | 448700 |
| 2026-02-03 | 24.03 | $21.93 | 184000 |
| 2026-02-02 | 24.25 | $21.95 | 42604 |
| 2026-01-30 | 24.43 | $23.56 | 24600 |
| 2026-01-29 | 24.62 | $23.43 | 27500 |
| 2026-01-28 | 24.73 | $22.26 | 21100 |
| 2026-01-27 | 24.89 | $22.56 | 15600 |
| 2026-01-26 | 25.10 | $24.29 | 377800 |
| 2026-01-23 | 25.25 | $23.23 | 72049 |
| 2026-01-22 | 25.38 | $23.04 | 19330 |
| 2026-01-21 | 25.52 | $24.09 | 14909 |
| 2026-01-20 | 25.59 | $24.01 | 77100 |
| 2026-01-16 | 25.68 | $24.13 | 25426 |
| 2026-01-15 | 25.76 | $24.23 | 9120 |
| 2026-01-14 | 25.88 | $24.06 | 138100 |
| 2026-01-13 | 26.00 | $24.99 | 178900 |
| 2026-01-12 | 26.12 | $25.00 | 37900 |
| 2026-01-09 | 26.21 | $26.07 | 39416 |
| 2026-01-08 | 26.27 | $25.18 | 9000 |
| 2026-01-07 | 26.40 | $26.47 | 36507 |
| 2026-01-06 | 26.52 | $26.18 | 467500 |
| 2026-01-05 | 26.66 | $26.18 | 139629 |
| 2026-01-02 | 26.81 | $25.69 | 12120 |
| 2025-12-31 | 26.99 | $27.31 | 19000 |
| 2025-12-30 | 27.03 | $25.65 | 14642 |
| 2025-12-29 | 27.21 | $25.53 | 21100 |
| 2025-12-26 | 27.46 | $26.76 | 25700 |
| 2025-12-24 | 27.57 | $27.10 | 8700 |
| 2025-12-23 | 27.62 | $25.90 | 67223 |
| 2025-12-22 | 27.76 | $25.92 | 162400 |
| 2025-12-19 | 27.98 | $25.41 | 1.2M |
| 2025-12-18 | 28.18 | $25.87 | 14200 |
| 2025-12-17 | 28.32 | $25.75 | 18322 |
| 2025-12-16 | 28.45 | $26.49 | 16400 |
| 2025-12-15 | 28.58 | $26.45 | 19804 |
| 2025-12-12 | 28.80 | $27.47 | 191207 |
| 2025-12-11 | 28.97 | $26.80 | 48525 |
| 2025-12-10 | 29.15 | $27.37 | 21600 |
| 2025-12-09 | 29.21 | $27.60 | 32800 |
| 2025-12-08 | 29.28 | $28.92 | 16000 |
| 2025-12-05 | 29.22 | $29.07 | 23503 |
| 2025-12-04 | 29.21 | $29.10 | 10200 |
| 2025-12-03 | 29.21 | $29.38 | 37828 |
| 2025-12-02 | 29.20 | $28.14 | 14647 |
| 2025-12-01 | 29.19 | $29.22 | 23249 |
| 2025-11-28 | 29.12 | $30.42 | 3206 |
| 2025-11-26 | 29.02 | $28.98 | 15900 |
| 2025-11-25 | 28.98 | $28.16 | 49900 |
| 2025-11-24 | 29.00 | $28.71 | 3300 |
| 2025-11-21 | 29.01 | $30.21 | 35534 |
| 2025-11-20 | 28.93 | $29.46 | 161233 |
| 2025-11-19 | 28.93 | $28.66 | 126800 |
| 2025-11-18 | 28.92 | $28.36 | 98100 |
| 2025-11-17 | 29.03 | $29.05 | 27204 |
| 2025-11-14 | 29.04 | $30.95 | 737300 |
| 2025-11-13 | 28.92 | $30.91 | 16000 |
| 2025-11-12 | 28.88 | $30.26 | 2941 |
| 2025-11-11 | 28.81 | $28.71 | 39440 |
| 2025-11-10 | 28.86 | $28.89 | 4817 |
| 2025-11-07 | 28.84 | $27.66 | 3000 |
| 2025-11-06 | 28.89 | $28.96 | 1745 |
| 2025-11-05 | 28.93 | $29.04 | 1500 |
| 2025-11-04 | 29.05 | $29.28 | 78000 |
| 2025-11-03 | 29.11 | $27.87 | 6014 |
| 2025-10-31 | 29.29 | $27.91 | 53427 |
| 2025-10-30 | 29.39 | $28.27 | 43800 |
| 2025-10-29 | 29.38 | $28.29 | 45048 |
| 2025-10-28 | 29.46 | $28.59 | 5100 |
| 2025-10-27 | 29.55 | $28.88 | 6300 |
| 2025-10-24 | 29.63 | $28.63 | 202600 |
| 2025-10-23 | 29.71 | $29.42 | 3400 |
| 2025-10-22 | 29.70 | $28.51 | 2200 |
| 2025-10-21 | 29.79 | $30.55 | 1.2M |
| 2025-10-20 | 29.83 | $29.18 | 1.2M |
| 2025-10-17 | 29.79 | $28.60 | 2223 |
| 2025-10-16 | 29.90 | $30.06 | 2549 |
| 2025-10-15 | 30.01 | $28.88 | 15400 |
| 2025-10-14 | 30.04 | $29.79 | 13100 |
| 2025-10-13 | 30.03 | $28.50 | 3003 |
| 2025-10-10 | 30.09 | $28.57 | 9143 |
| 2025-10-09 | 30.11 | $29.84 | 4500 |
| 2025-10-08 | 30.09 | $31.31 | 7826 |
| 2025-10-07 | 29.95 | $30.49 | 3500 |
| 2025-10-06 | 29.91 | $31.45 | 34100 |
| 2025-10-03 | 29.78 | $30.02 | 31500 |
| 2025-10-02 | 29.61 | $28.05 | 700 |
| 2025-10-01 | 29.60 | $29.85 | 701 |
| 2025-09-30 | 29.46 | $30.40 | — |
| 2025-09-29 | 29.36 | $30.40 | 1785 |
| 2025-09-26 | 29.29 | $30.29 | 5308 |
| 2025-09-25 | 29.18 | $29.28 | 3114 |
| 2025-09-24 | 29.18 | $30.36 | 158837 |
| 2025-09-23 | 29.12 | $31.25 | 19700 |
| 2025-09-22 | 28.97 | $28.50 | 72826 |
| 2025-09-19 | 28.99 | $30.62 | 13200 |
| 2025-09-18 | 28.89 | $32.40 | 27200 |
| 2025-09-17 | 28.74 | $29.41 | 5125 |
| 2025-09-16 | 28.68 | $29.59 | 6200 |
| 2025-09-15 | 28.68 | $29.75 | 5200 |
| 2025-09-12 | 28.67 | $28.84 | 382200 |
| 2025-09-11 | 28.61 | $29.52 | 2430 |
| 2025-09-10 | 28.54 | $28.46 | 3800 |
| 2025-09-09 | 28.48 | $29.66 | 1027 |
| 2025-09-08 | 28.37 | $28.88 | 30500 |
| 2025-09-05 | 28.29 | $26.78 | 38500 |
| 2025-09-04 | 28.31 | $27.81 | 4100 |
| 2025-09-03 | 28.18 | $26.90 | 2100 |
| 2025-09-02 | 28.10 | $28.41 | 113628 |
| 2025-08-29 | 27.95 | $29.00 | 1700 |
| 2025-08-28 | 27.78 | $28.24 | 5125 |
| 2025-08-27 | 27.58 | $29.15 | 2900 |
| 2025-08-26 | 27.38 | $29.23 | 78778 |
| 2025-08-25 | 27.20 | $28.21 | 2025 |
| 2025-08-22 | 27.00 | $28.91 | 3913 |
| 2025-08-21 | 26.80 | $28.66 | 21126 |
| 2025-08-20 | 26.72 | $29.34 | 122800 |
| 2025-08-19 | 26.56 | $28.28 | 438402 |
| 2025-08-18 | 26.35 | $29.51 | 22300 |
| 2025-08-15 | 26.15 | $29.51 | 122314 |
| 2025-08-14 | 25.95 | $27.82 | 12327 |
| 2025-08-13 | 25.85 | $28.02 | 27100 |
| 2025-08-12 | 25.71 | $27.33 | 30800 |
| 2025-08-11 | 25.55 | $27.32 | 5432 |
| 2025-08-08 | 25.41 | $27.39 | 4800 |
| 2025-08-07 | 25.28 | $27.07 | 7200 |
| 2025-08-06 | 25.23 | $25.30 | 25300 |
| 2025-08-05 | 25.22 | $25.37 | 5009 |
| 2025-08-04 | 25.28 | $25.33 | 11200 |
| 2025-08-01 | 25.35 | $25.63 | 9200 |
| 2025-07-31 | 25.33 | $24.31 | 5000 |
| 2025-07-30 | 25.46 | $25.03 | 6000 |
| 2025-07-29 | 25.48 | $25.60 | 15345 |
| 2025-07-28 | 25.56 | $24.31 | 8317 |
| 2025-07-25 | 25.72 | $24.86 | 202322 |
| 2025-07-24 | 25.81 | $27.04 | 303200 |
| 2025-07-23 | 25.78 | $26.09 | 4100 |
| 2025-07-22 | 25.77 | $24.07 | 109315 |
| 2025-07-21 | 25.83 | $25.65 | 6931 |
| 2025-07-18 | 25.77 | $25.40 | 4200 |
| 2025-07-17 | 25.81 | $25.89 | 6300 |
| 2025-07-16 | 25.79 | $25.28 | 18904 |
| 2025-07-15 | 25.89 | $24.04 | 6306 |
| 2025-07-14 | 25.99 | $24.48 | 10500 |
| 2025-07-11 | 26.15 | $24.82 | 5939 |
| 2025-07-10 | 26.17 | $26.13 | 501730 |
| 2025-07-09 | 26.21 | $25.10 | 14000 |
| 2025-07-08 | 26.28 | $26.63 | 3020 |
| 2025-07-07 | 26.35 | $26.69 | 2400 |
| 2025-07-03 | 26.34 | $25.23 | 25500 |
| 2025-07-02 | 26.40 | $26.92 | 404710 |
| 2025-07-01 | 26.39 | $25.30 | 47600 |
| 2025-06-30 | 26.44 | $27.22 | 1.4M |
| 2025-06-27 | 26.45 | $27.54 | 30600 |
| 2025-06-26 | 26.42 | $26.69 | 41149 |
| 2025-06-25 | 26.41 | $26.44 | 56100 |
| 2025-06-24 | 26.41 | $25.94 | 1000 |
| 2025-06-23 | 26.39 | $25.15 | 224100 |
| 2025-06-20 | 26.41 | $24.53 | 30736 |
| 2025-06-18 | 26.48 | $26.24 | 2240 |
| 2025-06-17 | 26.46 | $25.40 | 118100 |
| 2025-06-16 | 26.42 | $27.22 | 3124 |
| 2025-06-13 | 26.34 | $26.20 | 4800 |
| 2025-06-12 | 26.28 | $27.66 | 1409 |
| 2025-06-11 | 26.16 | $25.13 | 4944 |
| 2025-06-10 | 26.17 | $26.87 | 4535 |
| 2025-06-09 | 26.04 | $26.64 | 3400 |
| 2025-06-06 | 25.97 | $28.06 | 2016 |
| 2025-06-05 | 25.80 | $26.37 | 1300 |
| 2025-06-04 | 25.74 | $26.50 | 59507 |
| 2025-06-03 | 25.66 | $26.75 | 132108 |
| 2025-06-02 | 25.60 | $26.30 | 51100 |
| 2025-05-30 | 25.57 | $27.40 | 169431 |
| 2025-05-29 | 25.49 | $26.97 | 503319 |
| 2025-05-28 | 25.40 | $26.41 | — |
| 2025-05-27 | 25.32 | $26.41 | 52311 |
| 2025-05-23 | 25.23 | $25.60 | 2900 |
| 2025-05-22 | 25.18 | $25.56 | 37122 |
| 2025-05-21 | 25.17 | $25.84 | 440528 |
| 2025-05-20 | 25.12 | $25.83 | 248600 |
| 2025-05-19 | 25.09 | $24.61 | 291200 |
| 2025-05-16 | 25.04 | $25.70 | 286800 |
| 2025-05-15 | 25.03 | $24.94 | 2600 |
| 2025-05-14 | 24.95 | $25.35 | — |
| 2025-05-13 | 24.91 | $25.35 | 60900 |
| 2025-05-12 | 24.82 | $24.27 | 151102 |
| 2025-05-09 | 24.74 | $25.22 | 2202 |
| 2025-05-08 | 24.63 | $24.56 | 111300 |
| 2025-05-07 | 24.43 | $25.30 | 654900 |
| 2025-05-06 | 24.22 | $24.92 | 111127 |
| 2025-05-05 | 23.99 | $25.52 | 788648 |
| 2025-05-02 | 23.82 | $25.64 | 11619 |
| 2025-05-01 | 23.77 | $25.85 | 143531 |
| 2025-04-30 | 23.74 | $25.09 | 140500 |
| 2025-04-29 | 23.76 | $24.80 | 4216 |
| 2025-04-28 | 23.84 | $24.72 | 414804 |
| 2025-04-25 | 23.94 | $24.50 | 1232 |
| 2025-04-24 | 24.05 | $25.45 | 66200 |
| 2025-04-23 | 24.11 | $24.78 | 151900 |
| 2025-04-22 | 24.13 | $25.26 | 34821 |
| 2025-04-21 | 24.13 | $23.61 | 2404 |
| 2025-04-17 | 24.16 | $25.44 | 167500 |
| 2025-04-16 | 24.11 | $23.44 | 66100 |
| 2025-04-15 | 24.15 | $24.50 | 692011 |
| 2025-04-14 | 24.21 | $23.52 | 600 |
| 2025-04-11 | 24.29 | $22.62 | 376700 |
| 2025-04-10 | 24.34 | $23.00 | 315300 |
| 2025-04-09 | 24.42 | $20.55 | 642 |
| 2025-04-08 | 24.58 | $21.20 | 30446 |
| 2025-04-07 | 24.72 | $20.33 | 54600 |
| 2025-04-04 | 24.86 | $22.03 | 47800 |
| 2025-04-03 | 25.02 | $24.62 | 601 |
| 2025-04-02 | 25.02 | $25.41 | — |
| 2025-04-01 | 25.01 | $25.41 | 204411 |
| 2025-03-31 | 24.95 | $26.45 | 40605 |
| 2025-03-28 | 24.97 | $26.69 | 2325 |
| 2025-03-27 | 24.97 | $26.65 | 500 |
| 2025-03-26 | 24.98 | $26.73 | 51400 |
| 2025-03-25 | 24.98 | $25.14 | 20412 |
| 2025-03-24 | 24.97 | $25.17 | 68349 |
| 2025-03-21 | 24.98 | $24.33 | — |
| 2025-03-20 | 25.08 | $24.33 | — |
| 2025-03-19 | 25.10 | $24.33 | 391240 |
| 2025-03-18 | 25.11 | $25.60 | 330300 |
| 2025-03-17 | 25.06 | $25.12 | 1135 |
| 2025-03-14 | 25.01 | $23.65 | 2500 |
| 2025-03-13 | 24.99 | $24.68 | 2700 |
| 2025-03-12 | 24.85 | $23.65 | 1300 |
| 2025-03-11 | 24.78 | $24.02 | 1422 |
| 2025-03-10 | 24.76 | $23.25 | 33101 |
| 2025-03-07 | 24.78 | $25.19 | 600 |
| 2025-03-06 | 24.66 | $24.58 | 1600 |
| 2025-03-05 | 24.58 | $25.15 | 35542 |
| 2025-03-04 | 24.44 | $24.29 | 27309 |
| 2025-03-03 | 24.36 | $26.77 | — |
| 2025-02-28 | 24.12 | $26.77 | — |
| 2025-02-27 | 23.90 | $26.77 | — |
| 2025-02-26 | 23.73 | $26.77 | 2700 |
| 2025-02-25 | 23.47 | $25.00 | 70459 |
| 2025-02-24 | 23.27 | $25.28 | 1739 |
| 2025-02-21 | 23.05 | $26.40 | 1612 |
| 2025-02-20 | 22.79 | $24.63 | 1400 |
| 2025-02-19 | 22.60 | $24.72 | 4022 |
| 2025-02-18 | 22.38 | $24.55 | 1900 |
| 2025-02-14 | 22.18 | $24.00 | 2945 |
| 2025-02-13 | 22.02 | $23.23 | 60600 |
| 2025-02-12 | 21.87 | $21.95 | 224847 |
| 2025-02-11 | 21.77 | $22.32 | 1300 |
| 2025-02-10 | 21.62 | $23.55 | 300 |
| 2025-02-07 | 21.50 | $23.59 | 200 |
| 2025-02-06 | 21.38 | $22.93 | 11400 |
| 2025-02-05 | 21.30 | $22.85 | 66618 |
| 2025-02-04 | 21.20 | $22.50 | 946 |
| 2025-02-03 | 21.12 | $22.55 | 2008 |
| 2025-01-31 | 21.05 | $21.99 | 1800 |
| 2025-01-30 | 21.02 | $22.43 | 163231 |
| 2025-01-29 | 20.98 | $23.29 | 33721 |
| 2025-01-28 | 20.88 | $21.73 | 126702 |
| 2025-01-27 | 20.88 | $20.98 | 1306 |
| 2025-01-24 | 20.89 | $20.83 | 2100 |
| 2025-01-23 | 20.90 | $21.08 | 205100 |
| 2025-01-22 | 20.87 | $20.97 | 172849 |
| 2025-01-21 | 20.86 | $20.30 | 1000 |
| 2025-01-17 | 20.90 | $20.49 | 207010 |
| 2025-01-16 | 20.97 | $20.86 | 1.0M |
| 2025-01-15 | 21.02 | $20.29 | 159019 |
| 2025-01-14 | 21.11 | $19.87 | 311349 |
| 2025-01-13 | 21.20 | $19.35 | 1600 |
| 2025-01-10 | 21.33 | $21.04 | 400 |
| 2025-01-08 | 21.36 | $21.29 | — |
| 2025-01-07 | 21.38 | $21.29 | 402 |
| 2025-01-06 | 21.42 | $20.89 | 5512 |
| 2025-01-03 | 21.40 | $20.86 | 1300 |
| 2025-01-02 | 21.45 | $21.09 | 347 |
| 2024-12-31 | 21.41 | $21.50 | 1010 |
| 2024-12-30 | 21.34 | $21.54 | 1100 |
| 2024-12-27 | 21.27 | $21.37 | 700 |
| 2024-12-26 | 21.23 | $21.70 | 40424 |
| 2024-12-24 | 21.15 | $21.12 | — |
| 2024-12-23 | 21.09 | $21.12 | 1600 |
| 2024-12-20 | 20.94 | $20.50 | 8208 |
| 2024-12-19 | 20.81 | $20.68 | 802 |
| 2024-12-18 | 20.73 | $21.22 | 23420 |
| 2024-12-17 | 20.66 | $21.87 | 12100 |
| 2024-12-16 | 20.55 | $21.88 | 22909 |
| 2024-12-13 | 20.36 | $21.93 | 11600 |
| 2024-12-12 | 20.15 | $21.83 | 9301 |
| 2024-12-11 | 19.99 | $21.78 | — |
| 2024-12-10 | 19.83 | $21.78 | 1942 |
| 2024-12-09 | 19.69 | $21.74 | 1000 |
| 2024-12-06 | 19.59 | $22.06 | 900 |
| 2024-12-05 | 19.35 | $20.50 | 2304 |
| 2024-12-04 | 19.24 | $21.80 | 2400 |
| 2024-12-03 | 19.01 | $20.21 | — |
| 2024-12-02 | 18.88 | $20.21 | 3119 |
| 2024-11-29 | 18.76 | $20.00 | 945 |
| 2024-11-27 | 18.65 | $20.73 | 11221 |
| 2024-11-26 | 18.49 | $20.00 | 626 |
| 2024-11-25 | 18.35 | $20.00 | 35200 |
| 2024-11-22 | 18.21 | $18.00 | — |
| 2024-11-21 | 18.18 | $18.00 | 3320 |
| 2024-11-20 | 18.13 | $19.11 | 54612 |
| 2024-11-19 | 18.02 | $19.80 | 400 |
| 2024-11-18 | 17.92 | $19.55 | 4602 |
| 2024-11-15 | 17.81 | $18.15 | 707 |
| 2024-11-14 | 17.82 | $17.70 | 1322 |
| 2024-11-13 | 17.84 | $18.70 | 100511 |
| 2024-11-12 | 17.84 | $18.61 | 19400 |
| 2024-11-11 | 17.85 | $18.94 | 145641 |
| 2024-11-08 | 17.82 | $19.80 | 94914 |
| 2024-11-07 | 17.75 | $17.28 | 836 |
| 2024-11-06 | 17.81 | $18.23 | 900 |
| 2024-11-05 | 17.90 | $17.19 | 57400 |
| 2024-11-04 | 17.91 | $17.68 | 1000 |
| 2024-11-01 | 17.97 | $17.73 | 1500 |
| 2024-10-31 | 18.01 | $17.86 | 113 |
| 2024-10-30 | 18.03 | $17.55 | 484620 |
| 2024-10-29 | 18.11 | $17.07 | 847 |
| 2024-10-28 | 18.28 | $17.15 | 2215 |
| 2024-10-25 | 18.39 | $17.40 | 8743 |
| 2024-10-24 | 18.51 | $17.03 | — |
| 2024-10-23 | 18.64 | $17.03 | 333 |
| 2024-10-22 | 18.74 | $17.74 | 415 |
| 2024-10-21 | 18.81 | $17.35 | 199346 |
| 2024-10-18 | 18.90 | $18.31 | 93400 |
| 2024-10-17 | 18.86 | $18.19 | 12342 |
| 2024-10-16 | 18.86 | $18.60 | 3200 |
| 2024-10-15 | 18.83 | $18.85 | 31448 |
| 2024-10-14 | 18.81 | $18.41 | 6900 |
| 2024-10-11 | 18.82 | $18.41 | 20450 |
| 2024-10-10 | 18.84 | $18.41 | 7429 |
| 2024-10-09 | 18.86 | $20.05 | 6400 |
| 2024-10-08 | 18.80 | $17.35 | 2206 |
| 2024-10-07 | 18.88 | $19.00 | 5700 |
| 2024-10-04 | 18.85 | $18.38 | 1000 |
| 2024-10-03 | 18.85 | $18.29 | 11000 |
| 2024-10-02 | 18.86 | $19.13 | 3000 |
| 2024-10-01 | 18.87 | $20.50 | 500 |
| 2024-09-30 | 18.80 | $19.27 | 710 |
| 2024-09-27 | 18.79 | $19.85 | 2848 |
| 2024-09-26 | 18.75 | $19.60 | 3660 |
| 2024-09-25 | 18.71 | $19.11 | 34000 |
| 2024-09-24 | 18.71 | $19.11 | 72000 |
| 2024-09-23 | 18.70 | $19.11 | 3500 |
| 2024-09-20 | 18.67 | $17.52 | 56000 |
| 2024-09-19 | 18.72 | $18.34 | 481500 |
| 2024-09-18 | 18.69 | $17.90 | 80500 |
| 2024-09-17 | 18.68 | $18.51 | 242000 |
| 2024-09-16 | 18.65 | $18.51 | 1000 |
| 2024-09-13 | 18.59 | $18.85 | 122250 |
| 2024-09-12 | 18.51 | $18.85 | 62375 |
| 2024-09-11 | 18.43 | $18.85 | 2500 |
| 2024-09-10 | 18.33 | $18.85 | 3500 |
| 2024-09-09 | 18.24 | $18.38 | 151000 |
| 2024-09-06 | 18.18 | $18.38 | 3000 |
| 2024-09-05 | 18.13 | $18.60 | 85000 |
| 2024-09-04 | 18.05 | $19.25 | 147000 |
| 2024-09-03 | 17.92 | $19.25 | 149000 |
| 2024-08-30 | 17.77 | $18.97 | 145000 |
| 2024-08-29 | 17.67 | $18.97 | 144000 |
| 2024-08-28 | 17.58 | $18.97 | 143000 |
| 2024-08-27 | 17.50 | $18.97 | 71750 |
| 2024-08-26 | 17.44 | $18.97 | 1500 |
| 2024-08-23 | 17.36 | $18.48 | 36125 |
| 2024-08-22 | 17.30 | $18.48 | 22500 |
| 2024-08-21 | 17.26 | $17.79 | 500 |
| 2024-08-20 | 17.28 | $17.79 | 40500 |
| 2024-08-19 | 17.30 | $17.90 | 163710 |
| 2024-08-16 | 17.35 | $17.22 | 1500 |
| 2024-08-15 | 17.42 | $17.22 | 1500 |
| 2024-08-14 | 17.49 | $17.22 | 2000 |
| 2024-08-13 | 17.59 | $16.95 | 149750 |
| 2024-08-12 | 17.71 | $16.95 | 3570 |
| 2024-08-09 | 17.82 | $17.29 | 298000 |
| 2024-08-08 | 17.91 | $17.29 | 6500 |
| 2024-08-07 | 18.00 | $17.10 | 210500 |
| 2024-08-06 | 18.05 | $16.53 | 1685 |
| 2024-08-05 | 18.13 | $16.40 | 339570 |
| 2024-08-02 | 18.19 | $16.99 | 273000 |
| 2024-08-01 | 18.20 | $16.99 | 2500 |
| 2024-07-31 | 18.21 | $17.38 | 2000 |
| 2024-07-30 | 18.19 | $17.91 | 171500 |
| 2024-07-29 | 18.15 | $17.34 | 137750 |
| 2024-07-26 | 18.13 | $17.34 | 141720 |
| 2024-07-25 | 18.11 | $17.51 | 78500 |
| 2024-07-24 | 18.06 | $18.23 | 401500 |
| 2024-07-23 | 17.97 | $18.30 | 17500 |
| 2024-07-22 | 17.88 | $18.86 | 3690 |
| 2024-07-19 | 17.74 | $18.60 | 70125 |
| 2024-07-18 | 17.62 | $18.60 | 27100 |
| 2024-07-17 | 17.49 | $19.25 | 36312 |
| 2024-07-16 | 17.37 | $19.25 | 2500 |
| 2024-07-15 | 17.24 | $19.25 | 29500 |
| 2024-07-12 | 17.12 | $19.04 | 12000 |
| 2024-07-11 | 17.01 | $19.04 | 19020 |
| 2024-07-10 | 16.91 | $18.13 | 21500 |
| 2024-07-09 | 16.86 | $18.13 | 10630 |
| 2024-07-08 | 16.81 | $17.56 | 2500 |
| 2024-07-05 | 16.80 | $17.23 | 11500 |
| 2024-07-03 | 16.80 | $17.23 | 1000 |
| 2024-07-02 | 16.81 | $17.04 | 6500 |
| 2024-07-01 | 16.79 | $17.04 | 1500 |
| 2024-06-28 | 16.72 | $17.04 | 52200 |
| 2024-06-27 | 16.66 | $16.91 | 6090 |
| 2024-06-26 | 16.60 | $16.50 | 5000 |
| 2024-06-25 | 16.57 | $16.36 | 21125 |
| 2024-06-24 | 16.54 | $16.47 | 1575 |
| 2024-06-21 | 16.53 | $16.16 | 3.6M |
| 2024-06-20 | 16.52 | $16.16 | 191000 |
| 2024-06-18 | 16.52 | $15.99 | 5500 |
| 2024-06-17 | 16.56 | $16.78 | 51000 |
| 2024-06-14 | 16.57 | $16.78 | 7745 |
| 2024-06-13 | 16.57 | $16.81 | 13500 |
| 2024-06-12 | 16.57 | $16.86 | 84500 |
| 2024-06-11 | 16.53 | $16.99 | 5595 |
| 2024-06-10 | 16.45 | $17.13 | 9000 |
| 2024-06-07 | 16.34 | $17.07 | 58685 |
| 2024-06-06 | 16.25 | $17.42 | 5060 |
| 2024-06-05 | 16.17 | $17.30 | 30250 |
| 2024-06-04 | 16.12 | $17.30 | 92000 |
| 2024-06-03 | 16.11 | $16.74 | 6565 |
| 2024-05-31 | 16.13 | $15.72 | 19875 |
| 2024-05-30 | 16.19 | $15.72 | 14687 |
| 2024-05-29 | 16.25 | $15.72 | 311500 |
| 2024-05-28 | 16.28 | $15.99 | 16555 |
| 2024-05-24 | 16.31 | $15.72 | 8500 |
| 2024-05-23 | 16.34 | $16.15 | 4500 |
| 2024-05-22 | 16.35 | $16.13 | 12093 |
| 2024-05-21 | 16.36 | $16.13 | 6000 |
| 2024-05-20 | 16.38 | $16.75 | 3500 |
| 2024-05-17 | 16.35 | $16.99 | 35525 |
| 2024-05-16 | 16.33 | $16.68 | 482500 |
| 2024-05-15 | 16.32 | $16.81 | 322000 |
| 2024-05-14 | 16.30 | $16.22 | 214685 |
| 2024-05-13 | 16.32 | $15.23 | 38720 |
| 2024-05-10 | 16.38 | $15.10 | 210000 |
| 2024-05-09 | 16.47 | $15.26 | 177000 |
| 2024-05-08 | 16.56 | $15.66 | 67500 |
| 2024-05-07 | 16.63 | $16.38 | 62190 |
| 2024-05-06 | 16.66 | $17.00 | 1000 |
| 2024-05-03 | 16.65 | $17.33 | 39500 |
| 2024-05-02 | 16.63 | $16.87 | 2000 |
| 2024-05-01 | 16.64 | $16.84 | 705 |
| 2024-04-30 | 16.65 | $16.38 | 1215 |
| 2024-04-29 | 16.68 | $16.52 | 1500 |
| 2024-04-26 | 16.73 | $16.38 | 9500 |
| 2024-04-25 | 16.77 | $16.38 | 261000 |
| 2024-04-24 | 16.82 | $16.38 | 429500 |
| 2024-04-23 | 16.86 | $16.38 | 209000 |
| 2024-04-22 | 16.90 | $16.30 | 44000 |
| 2024-04-19 | 16.96 | $16.46 | — |
| 2024-04-18 | 17.03 | $16.46 | — |
| 2024-04-17 | 17.09 | $16.46 | 5500 |
| 2024-04-16 | 17.16 | $16.65 | 2000 |
| 2024-04-15 | 17.22 | $16.47 | 5205 |
| 2024-04-12 | 17.27 | $16.87 | 2620 |
| 2024-04-11 | 17.31 | $17.09 | — |
| 2024-04-10 | 17.33 | $17.09 | 5110 |
| 2024-04-09 | 17.36 | $16.85 | 9500 |
| 2024-04-08 | 17.37 | $16.89 | 5000 |
| 2024-04-05 | 17.40 | $16.94 | 3150 |
| 2024-04-04 | 17.42 | $16.98 | — |
| 2024-04-03 | 17.44 | $16.98 | — |
| 2024-04-02 | 17.46 | $16.98 | 3155 |
| 2024-04-01 | 17.47 | $17.66 | 2000 |
| 2024-03-28 | 17.46 | $17.16 | 21090 |
| 2024-03-27 | 17.46 | $17.33 | 4605 |
| 2024-03-26 | 17.47 | $17.20 | — |
| 2024-03-25 | 17.48 | $17.20 | 5650 |
| 2024-03-22 | 17.49 | $17.47 | 61000 |
| 2024-03-21 | 17.49 | $17.81 | 53000 |
| 2024-03-20 | 17.47 | $17.76 | — |
| 2024-03-19 | 17.46 | $17.76 | 705 |
| 2024-03-18 | 17.46 | $17.86 | 6065 |
| 2024-03-15 | 17.46 | $17.55 | 2550 |
| 2024-03-14 | 17.50 | $17.68 | 2000 |
| 2024-03-13 | 17.54 | $17.53 | 1140 |
| 2024-03-12 | 17.63 | $17.60 | 1545 |
| 2024-03-11 | 17.71 | $17.14 | 3705 |
| 2024-03-08 | 17.82 | $17.47 | 6035 |
| 2024-03-07 | 17.91 | $17.37 | — |
| 2024-03-06 | 18.03 | $17.37 | 3000 |
| 2024-03-05 | 18.12 | $17.24 | — |
| 2024-03-04 | 18.24 | $17.24 | 1500 |
| 2024-03-01 | 18.36 | $17.49 | 5000 |
| 2024-02-29 | 18.46 | $17.21 | 1040 |
| 2024-02-28 | 18.58 | $17.44 | — |
| 2024-02-27 | 18.68 | $17.44 | 7000 |
| 2024-02-26 | 18.80 | $17.44 | 66500 |
| 2024-02-23 | 18.88 | $17.44 | 34500 |
| 2024-02-22 | 18.99 | $17.44 | 5245 |
| 2024-02-21 | 19.10 | $17.52 | 2500 |
| 2024-02-20 | 19.19 | $17.63 | 1125 |
| 2024-02-16 | 19.28 | $18.03 | 2000 |
| 2024-02-15 | 19.35 | $18.31 | 8015 |
| 2024-02-14 | 19.40 | $18.38 | 11000 |
| 2024-02-13 | 19.45 | $19.32 | 2120 |
| 2024-02-12 | 19.46 | $19.34 | 75055 |
| 2024-02-09 | 19.46 | $19.24 | 18500 |
| 2024-02-08 | 19.47 | $19.24 | 8500 |
| 2024-02-07 | 19.46 | $19.76 | 1130 |
| 2024-02-06 | 19.39 | $19.18 | 201500 |
| 2024-02-05 | 19.35 | $19.65 | 2500 |
| 2024-02-02 | 19.27 | $19.65 | 5140 |
| 2024-02-01 | 19.21 | $19.54 | 26750 |
| 2024-01-31 | 19.16 | $19.54 | 3240 |
| 2024-01-30 | 19.13 | $19.50 | 5720 |
| 2024-01-29 | 19.11 | $19.79 | 51000 |
| 2024-01-26 | 19.08 | $19.05 | 3200 |
| 2024-01-25 | 19.06 | $19.68 | 51000 |
| 2024-01-24 | 19.01 | $19.68 | 4500 |
| 2024-01-23 | 18.94 | $19.35 | 50000 |
| 2024-01-22 | 18.88 | $19.35 | 2730 |
| 2024-01-19 | 18.83 | $19.40 | 49000 |
| 2024-01-18 | 18.78 | $19.40 | 133250 |
| 2024-01-17 | 18.73 | $19.40 | 175375 |
| 2024-01-16 | 18.69 | $19.40 | 30020 |
| 2024-01-12 | 18.66 | $19.37 | 217500 |
| 2024-01-11 | 18.59 | $19.37 | 436535 |
| 2024-01-10 | 18.53 | $19.17 | 94000 |
| 2024-01-09 | 18.45 | $18.40 | 199570 |
| 2024-01-08 | 18.42 | $18.22 | 159000 |
| 2024-01-05 | 18.38 | $18.22 | 3000 |
| 2024-01-04 | 18.35 | $18.45 | 2040 |
| 2024-01-03 | 18.30 | $18.38 | 77000 |
| 2024-01-02 | 18.21 | $19.05 | 2500 |
| 2023-12-29 | 18.11 | $19.10 | 2670 |
| 2023-12-28 | 18.01 | $19.24 | 3085 |
| 2023-12-27 | 17.90 | $18.61 | 129750 |
| 2023-12-26 | 17.81 | $18.61 | 1540 |
| 2023-12-22 | 17.73 | $18.32 | 1170 |
| 2023-12-21 | 17.68 | $18.15 | 42500 |
| 2023-12-20 | 17.65 | $18.38 | 1095 |
| 2023-12-19 | 17.60 | $18.38 | 115125 |
| 2023-12-18 | 17.55 | $18.38 | 53120 |
| 2023-12-15 | 17.51 | $18.62 | 3140 |
| 2023-12-14 | 17.42 | $18.70 | 2605 |
| 2023-12-13 | 17.34 | $18.14 | 103035 |
| 2023-12-12 | 17.28 | $18.12 | 18675 |
| 2023-12-11 | 17.21 | $17.59 | 62000 |
| 2023-12-08 | 17.19 | $17.81 | 3610 |
| 2023-12-07 | 17.14 | $17.36 | 1605 |
| 2023-12-06 | 17.16 | $17.70 | 106510 |
| 2023-12-05 | 17.14 | $17.33 | 4000 |
| 2023-12-04 | 17.14 | $16.65 | 2235 |
| 2023-12-01 | 17.17 | $16.94 | 3500 |
| 2023-11-30 | 17.18 | $17.19 | 129000 |
| 2023-11-29 | 17.17 | $16.95 | 100500 |
| 2023-11-28 | 17.15 | $16.95 | 393000 |
| 2023-11-27 | 17.12 | $16.95 | 5230 |
| 2023-11-24 | 17.09 | $17.23 | 58080 |
| 2023-11-22 | 17.04 | $17.56 | 4005 |
| 2023-11-21 | 16.99 | $17.36 | 4715 |
| 2023-11-20 | 16.96 | $17.48 | 5500 |
| 2023-11-17 | 16.92 | $17.47 | 1030 |
| 2023-11-16 | 16.88 | $16.97 | 221750 |
| 2023-11-15 | 16.88 | $16.97 | 136125 |
| 2023-11-14 | 16.87 | $16.97 | 5515 |
| 2023-11-13 | 16.89 | $16.67 | 2000 |
| 2023-11-10 | 16.91 | $17.23 | 2685 |
| 2023-11-09 | 16.91 | $16.86 | 31500 |
| 2023-11-08 | 16.93 | $17.76 | 469500 |
| 2023-11-07 | 16.90 | $17.28 | 50500 |
| 2023-11-06 | 16.88 | $17.28 | 156000 |
| 2023-11-03 | 16.85 | $17.28 | 208750 |
| 2023-11-02 | 16.80 | $17.28 | 4000 |
| 2023-11-01 | 16.74 | $16.87 | 4000 |
| 2023-10-31 | 16.71 | $16.59 | 2225 |
| 2023-10-30 | 16.69 | $16.35 | 6580 |
| 2023-10-27 | 16.71 | $16.28 | 235125 |
| 2023-10-26 | 16.72 | $16.28 | 6500 |
| 2023-10-25 | 16.73 | $16.56 | 2510 |
| 2023-10-24 | 16.73 | $16.79 | 53585 |
| 2023-10-23 | 16.70 | $16.58 | 11500 |
| 2023-10-20 | 16.76 | $16.83 | 261500 |
| 2023-10-19 | 16.81 | $16.83 | 224250 |
| 2023-10-18 | 16.85 | $16.83 | 4500 |
| 2023-10-17 | 16.90 | $17.28 | 1035 |
| 2023-10-16 | 16.92 | $17.20 | 7225 |
| 2023-10-13 | 16.95 | $17.27 | 187000 |
| 2023-10-12 | 16.97 | $17.27 | 7030 |
| 2023-10-11 | 16.97 | $17.02 | 4180 |
| 2023-10-10 | 16.95 | $16.92 | 2015 |
| 2023-10-09 | 16.95 | $16.65 | 2000 |
| 2023-10-06 | 16.97 | $16.22 | 94000 |
| 2023-10-05 | 17.00 | $16.22 | 1000 |
| 2023-10-04 | 17.05 | $16.22 | 46500 |
| 2023-10-03 | 17.09 | $16.22 | 8500 |
| 2023-10-02 | 17.13 | $16.65 | 695 |
| 2023-09-29 | 17.15 | $16.53 | 23500 |
| 2023-09-28 | 17.14 | $16.53 | 12705 |
| 2023-09-27 | 17.14 | $16.59 | 68500 |
| 2023-09-26 | 17.13 | $16.17 | 4000 |
| 2023-09-25 | 17.15 | $17.75 | 12000 |
| 2023-09-22 | 17.07 | $17.75 | 500 |
| 2023-09-21 | 17.00 | $17.75 | 500 |
| 2023-09-20 | 16.94 | $17.75 | 1000 |
| 2023-09-19 | 16.88 | $17.75 | 500 |
| 2023-09-18 | 16.82 | $17.75 | 1000 |
| 2023-09-15 | 16.76 | $17.75 | 3055 |
| 2023-09-14 | 16.70 | $17.28 | 60000 |
| 2023-09-13 | 16.67 | $16.60 | 1610 |
| 2023-09-12 | 16.67 | $16.78 | 6000 |
| 2023-09-11 | 16.66 | $17.07 | 4190 |
| 2023-09-08 | 16.71 | $16.94 | 3185 |
| 2023-09-07 | 16.76 | $17.07 | 1500 |
| 2023-09-06 | 16.74 | $17.07 | 120000 |
| 2023-09-05 | 16.80 | $17.05 | 17750 |
| 2023-09-01 | 16.86 | $17.05 | 3685 |
| 2023-08-31 | 16.92 | $16.44 | 34000 |
| 2023-08-30 | 17.04 | $16.44 | 17250 |
| 2023-08-29 | 17.16 | $16.44 | 730 |
| 2023-08-28 | 17.29 | $16.42 | 5145 |
| 2023-08-25 | 17.42 | $16.15 | 3500 |
| 2023-08-24 | 17.56 | $16.52 | 8875 |
| 2023-08-23 | 17.69 | $16.52 | 4080 |
| 2023-08-22 | 17.81 | $16.45 | 565 |
| 2023-08-21 | 17.92 | $16.56 | 500 |
| 2023-08-18 | 18.03 | $16.56 | 4500 |
| 2023-08-17 | 18.13 | $16.57 | 10000 |
| 2023-08-16 | 18.22 | $16.66 | 22500 |
| 2023-08-15 | 18.33 | $16.71 | 16500 |
| 2023-08-14 | 18.42 | $16.56 | 2000 |
| 2023-08-11 | 18.53 | $17.95 | 6000 |
| 2023-08-10 | 18.56 | $17.95 | 50715 |
| 2023-08-09 | 18.60 | $16.79 | 9000 |
| 2023-08-08 | 18.68 | $18.22 | 8750 |
| 2023-08-07 | 18.67 | $18.22 | 10125 |
| 2023-08-04 | 18.68 | $18.22 | 8000 |
| 2023-08-03 | 18.67 | $18.89 | 11500 |
| 2023-08-02 | 18.62 | $18.89 | 500 |
| 2023-08-01 | 18.59 | $18.89 | 560 |
| 2023-07-31 | 18.56 | $19.03 | 500 |
| 2023-07-28 | 18.52 | $19.03 | 25000 |
| 2023-07-27 | 18.47 | $19.03 | 3535 |
| 2023-07-26 | 18.41 | $19.03 | 1060 |
| 2023-07-25 | 18.36 | $18.69 | 3000 |
| 2023-07-24 | 18.37 | $18.73 | 3500 |
| 2023-07-21 | 18.38 | $18.46 | 500 |
| 2023-07-20 | 18.40 | $18.46 | 635 |
| 2023-07-19 | 18.42 | $18.86 | 3500 |
| 2023-07-18 | 18.48 | $18.58 | 75500 |
| 2023-07-17 | 18.54 | $18.58 | 39000 |
| 2023-07-14 | 18.61 | $18.58 | 3500 |
| 2023-07-13 | 18.69 | $18.82 | 216615 |
| 2023-07-12 | 18.75 | $18.37 | 478000 |
| 2023-07-11 | 18.82 | $18.02 | 53000 |
| 2023-07-10 | 18.90 | $18.37 | 1000 |
| 2023-07-07 | 18.95 | $18.02 | 2500 |
| 2023-07-06 | 19.03 | $18.02 | 4000 |
| 2023-07-05 | 19.14 | $18.29 | 2520 |
| 2023-07-03 | 19.24 | $18.32 | 28000 |
| 2023-06-30 | 19.30 | $18.08 | 1500 |
| 2023-06-29 | 19.36 | $18.07 | 3500 |
| 2023-06-28 | 19.39 | $17.89 | 251250 |
| 2023-06-27 | 19.45 | $17.89 | 1000 |
| 2023-06-26 | 19.51 | $18.92 | 375625 |
| 2023-06-23 | 19.50 | $18.92 | 500000 |
| 2023-06-22 | 19.49 | $18.92 | 500 |
| 2023-06-21 | 19.49 | $18.92 | 1000 |
| 2023-06-20 | 19.51 | $19.94 | — |
| 2023-06-16 | 19.46 | $19.94 | 75250 |
| 2023-06-15 | 19.41 | $19.93 | 620 |
| 2023-06-14 | 19.37 | $20.13 | 2505 |
| 2023-06-13 | 19.30 | $20.02 | 3500 |
| 2023-06-12 | 19.25 | $19.84 | 1525 |
| 2023-06-09 | 19.18 | $19.49 | 5695 |
| 2023-06-08 | 19.14 | $19.51 | 131000 |
| 2023-06-07 | 19.09 | $19.52 | 2500 |
| 2023-06-06 | 19.05 | $20.27 | 112625 |
| 2023-06-05 | 18.96 | $20.27 | 533220 |
| 2023-06-02 | 18.87 | $19.48 | 4000 |
| 2023-06-01 | 18.82 | $19.32 | 2000 |
| 2023-05-31 | 18.78 | $18.70 | 3000 |
| 2023-05-30 | 18.76 | $19.04 | 4160 |
| 2023-05-26 | 18.72 | $19.07 | 151500 |
| 2023-05-25 | 18.66 | $18.81 | 46000 |
| 2023-05-24 | 18.67 | $18.61 | 3500 |
| 2023-05-23 | 18.68 | $18.90 | 2000 |
| 2023-05-22 | 18.65 | $19.37 | 4500 |
| 2023-05-19 | 18.60 | $18.99 | 131312 |
| 2023-05-18 | 18.57 | $18.99 | 140656 |
| 2023-05-17 | 18.54 | $18.99 | 102530 |
| 2023-05-16 | 18.50 | $18.88 | 145328 |
| 2023-05-15 | 18.47 | $18.88 | 1740 |
| 2023-05-12 | 18.43 | $18.57 | 150000 |
| 2023-05-11 | 18.42 | $18.57 | 3140 |
| 2023-05-10 | 18.39 | $18.62 | 43145 |
| 2023-05-09 | 18.35 | $18.69 | 151695 |
| 2023-05-08 | 18.31 | $18.43 | 165105 |
| 2023-05-05 | 18.27 | $18.51 | 28000 |
| 2023-05-04 | 18.22 | $18.51 | 24000 |
| 2023-05-03 | 18.17 | $18.45 | 4110 |
| 2023-05-02 | 18.12 | $18.24 | 107000 |
| 2023-05-01 | 18.08 | $18.24 | 5000 |
| 2023-04-28 | 18.04 | $17.99 | 238500 |
| 2023-04-27 | 18.02 | $18.88 | 54500 |
| 2023-04-26 | 17.95 | $18.88 | 25070 |
| 2023-04-25 | 17.87 | $18.39 | 28250 |
| 2023-04-24 | 17.83 | $18.39 | 1130 |
| 2023-04-21 | 17.78 | $18.39 | 15125 |
| 2023-04-20 | 17.75 | $18.39 | 13185 |
| 2023-04-19 | 17.71 | $18.14 | 2000 |
| 2023-04-18 | 17.68 | $18.14 | 269000 |
| 2023-04-17 | 17.66 | $18.14 | 1065 |
| 2023-04-14 | 17.63 | $18.34 | 2000 |
| 2023-04-13 | 17.56 | $18.04 | 1620 |
| 2023-04-12 | 17.52 | $17.79 | 1140 |
| 2023-04-11 | 17.49 | $17.90 | 10105 |
| 2023-04-10 | 17.45 | $17.62 | 402500 |
| 2023-04-06 | 17.42 | $17.62 | 6510 |
| 2023-04-05 | 17.40 | $17.46 | 469250 |
| 2023-04-04 | 17.40 | $17.46 | 502625 |
| 2023-04-03 | 17.39 | $17.46 | 519312 |
| 2023-03-31 | 17.38 | $17.46 | 536000 |
| 2023-03-30 | 17.37 | $17.46 | 493250 |
| 2023-03-29 | 17.32 | $17.46 | 3500 |
| 2023-03-28 | 17.28 | $17.31 | 2120 |
| 2023-03-27 | 17.26 | $17.55 | 450500 |
| 2023-03-24 | 17.22 | $17.55 | 3205 |
| 2023-03-23 | 17.17 | $17.61 | 5555 |
| 2023-03-22 | 17.11 | $17.65 | 378060 |
| 2023-03-21 | 17.06 | $17.64 | 1500 |
| 2023-03-20 | 17.02 | $17.72 | 44500 |
| 2023-03-17 | 16.98 | $17.42 | 552555 |
| 2023-03-16 | 16.99 | $16.99 | 1500 |
| 2023-03-15 | 17.02 | $17.19 | 30500 |
| 2023-03-14 | 17.06 | $17.19 | 381500 |
| 2023-03-13 | 17.09 | $17.19 | 3620 |
| 2023-03-10 | 17.13 | $16.94 | 4060 |
| 2023-03-09 | 17.19 | $17.33 | 732500 |
| 2023-03-08 | 17.23 | $17.33 | 367000 |
| 2023-03-07 | 17.26 | $17.33 | 184250 |
| 2023-03-06 | 17.29 | $17.33 | 6120 |
| 2023-03-03 | 17.36 | $17.13 | 270500 |
| 2023-03-02 | 17.44 | $16.53 | 304060 |
| 2023-03-01 | 17.51 | $16.75 | 4500 |
| 2023-02-28 | 17.56 | $16.82 | 1010 |
| 2023-02-27 | 17.62 | $16.77 | 13500 |
| 2023-02-24 | 17.68 | $16.47 | 6645 |
| 2023-02-23 | 17.76 | $16.54 | 2060 |
| 2023-02-22 | 17.83 | $16.67 | 1500 |
| 2023-02-21 | 17.89 | $16.67 | 1235 |
| 2023-02-17 | 17.95 | $17.03 | 3000 |
| 2023-02-16 | 17.98 | $17.58 | 3500 |
| 2023-02-15 | 17.98 | $17.63 | 1085 |
| 2023-02-14 | 17.98 | $17.96 | 251005 |
| 2023-02-13 | 17.95 | $17.80 | 3000 |
| 2023-02-10 | 17.91 | $18.02 | 175225 |
| 2023-02-09 | 17.87 | $18.06 | 93000 |
| 2023-02-08 | 17.79 | $18.16 | 454500 |
| 2023-02-07 | 17.71 | $17.96 | 200750 |
| 2023-02-06 | 17.64 | $17.95 | 1185 |
| 2023-02-03 | 17.52 | $18.65 | 4000 |
| 2023-02-02 | 17.37 | $18.85 | 23500 |
| 2023-02-01 | 17.21 | $17.81 | 5500 |
| 2023-01-31 | 17.07 | $17.88 | 14000 |
| 2023-01-30 | 16.94 | $17.90 | 660000 |
| 2023-01-27 | 16.79 | $18.10 | 3040 |
| 2023-01-26 | 16.65 | $17.94 | 300375 |
| 2023-01-25 | 16.50 | $17.94 | 350187 |
| 2023-01-24 | 16.37 | $17.94 | 1710 |
| 2023-01-23 | 16.24 | $17.84 | 135675 |
| 2023-01-20 | 16.12 | $17.62 | 375093 |
| 2023-01-19 | 16.02 | $17.62 | 11530 |
| 2023-01-18 | 15.91 | $17.53 | 600 |
| 2023-01-17 | 15.82 | $17.42 | 270000 |
| 2023-01-13 | 15.73 | $17.07 | 5500 |
| 2023-01-12 | 15.68 | $17.13 | 1015 |
| 2023-01-11 | 15.63 | $16.49 | 400000 |
| 2023-01-10 | 15.60 | $16.49 | 2090 |
| 2023-01-09 | 15.58 | $16.60 | 75500 |
| 2023-01-06 | 15.54 | $15.57 | 4500 |
| 2023-01-05 | 15.55 | $15.57 | 4500 |
| 2023-01-04 | 15.56 | $15.70 | 1500 |
| 2023-01-03 | 15.60 | $15.13 | 251000 |
| 2022-12-30 | 15.68 | $15.13 | 4045 |
| 2022-12-29 | 15.76 | $14.98 | 10500 |
| 2022-12-28 | 15.83 | $15.19 | 2570 |
| 2022-12-27 | 15.89 | $15.12 | 30500 |
| 2022-12-23 | 15.96 | $15.29 | 500750 |
| 2022-12-22 | 16.01 | $15.29 | 1500 |
| 2022-12-21 | 16.06 | $15.43 | 55080 |
| 2022-12-20 | 16.08 | $15.57 | 495500 |
| 2022-12-19 | 16.10 | $15.59 | 750500 |
| 2022-12-16 | 16.13 | $15.59 | 8000 |
| 2022-12-15 | 16.14 | $15.72 | 7500 |
| 2022-12-14 | 16.16 | $16.09 | 4500 |
| 2022-12-13 | 16.18 | $16.06 | 158020 |
| 2022-12-12 | 16.20 | $15.94 | 64710 |
| 2022-12-09 | 16.24 | $16.11 | 141000 |
| 2022-12-08 | 16.22 | $15.78 | 113085 |
| 2022-12-07 | 16.18 | $15.79 | 381250 |
| 2022-12-06 | 16.16 | $15.79 | 4000 |
| 2022-12-05 | 16.12 | $16.48 | 8500 |
| 2022-12-02 | 16.03 | $16.56 | 208115 |
| 2022-12-01 | 15.92 | $16.78 | 197500 |
| 2022-11-30 | 15.81 | $16.36 | 103535 |
| 2022-11-29 | 15.73 | $16.50 | 4500 |
| 2022-11-28 | 15.58 | $16.51 | 4525 |
| 2022-11-25 | 15.43 | $16.31 | 68150 |
| 2022-11-23 | 15.28 | $16.32 | 2240 |
| 2022-11-22 | 15.13 | $15.83 | 14740 |
| 2022-11-21 | 15.01 | $15.95 | 9000 |
| 2022-11-18 | 14.86 | $16.07 | 48660 |
| 2022-11-17 | 14.71 | $15.94 | 12000 |
| 2022-11-16 | 14.56 | $15.94 | 9565 |
| 2022-11-15 | 14.41 | $16.58 | 8500 |
| 2022-11-14 | 14.23 | $16.55 | 133500 |
| 2022-11-11 | 14.07 | $16.56 | 116620 |
| 2022-11-10 | 13.88 | $15.89 | 64175 |
| 2022-11-09 | 13.73 | $14.91 | 2740 |
| 2022-11-08 | 13.62 | $15.38 | 24500 |
| 2022-11-07 | 13.50 | $14.97 | 538680 |
| 2022-11-04 | 13.41 | $14.73 | 59500 |
| 2022-11-03 | 13.34 | $14.39 | 253000 |
| 2022-11-02 | 13.30 | $14.49 | 544000 |
| 2022-11-01 | 13.24 | $14.81 | 200000 |
| 2022-10-31 | 13.18 | $13.50 | 13530 |
| 2022-10-28 | 13.17 | $13.55 | 3110 |
| 2022-10-27 | 13.14 | $13.16 | 8500 |
| 2022-10-26 | 13.15 | $13.42 | 206250 |
| 2022-10-25 | 13.14 | $13.42 | 5000 |
| 2022-10-24 | 13.12 | $13.03 | 30500 |
| 2022-10-21 | 13.14 | $12.96 | 7000 |
| 2022-10-20 | 13.17 | $12.92 | 7500 |
| 2022-10-19 | 13.22 | $12.96 | 263000 |
| 2022-10-18 | 13.28 | $13.05 | 264640 |
| 2022-10-17 | 13.34 | $13.20 | 228630 |
| 2022-10-14 | 13.40 | $12.91 | 400500 |
| 2022-10-13 | 13.46 | $12.91 | 39625 |
| 2022-10-12 | 13.53 | $12.60 | 17500 |
| 2022-10-11 | 13.63 | $13.07 | 3500 |
| 2022-10-10 | 13.70 | $13.07 | 10000 |
| 2022-10-07 | 13.78 | $13.31 | 2145 |
| 2022-10-06 | 13.87 | $13.60 | 9000 |
| 2022-10-05 | 13.94 | $13.39 | 1560 |
| 2022-10-04 | 14.01 | $13.61 | 13500 |
| 2022-10-03 | 14.08 | $13.27 | 251500 |
| 2022-09-30 | 14.19 | $13.00 | 14500 |
| 2022-09-29 | 14.33 | $13.28 | 12130 |
| 2022-09-28 | 14.46 | $13.23 | 104000 |
| 2022-09-27 | 14.62 | $13.04 | 4540 |
| 2022-09-26 | 14.78 | $13.35 | 40620 |
| 2022-09-23 | 14.94 | $13.64 | 5105 |
| 2022-09-22 | 15.09 | $13.83 | 7500 |
| 2022-09-21 | 15.24 | $14.19 | 26605 |
| 2022-09-20 | 15.36 | $14.25 | 5650 |
| 2022-09-19 | 15.52 | $14.39 | 48500 |
| 2022-09-16 | 15.67 | $14.24 | 23500 |
| 2022-09-15 | 15.82 | $14.32 | 323500 |
| 2022-09-14 | 15.99 | $14.45 | 7075 |
| 2022-09-13 | 16.11 | $14.54 | 41000 |
| 2022-09-12 | 16.25 | $14.66 | 6575 |
| 2022-09-09 | 16.39 | $15.17 | 7665 |
| 2022-09-08 | 16.49 | $14.93 | 343010 |
| 2022-09-07 | 16.60 | $14.80 | 319160 |
| 2022-09-06 | 16.69 | $14.95 | 64085 |
| 2022-09-02 | 16.80 | $15.46 | 22500 |
| 2022-09-01 | 16.89 | $15.79 | 5675 |
| 2022-08-31 | 16.97 | $16.05 | 7500 |
| 2022-08-30 | 17.03 | $16.35 | 105000 |
| 2022-08-29 | 17.07 | $16.32 | 4200 |
| 2022-08-26 | 17.12 | $16.40 | 208000 |
| 2022-08-25 | 17.17 | $16.79 | 300500 |
| 2022-08-24 | 17.20 | $16.79 | 30500 |
| 2022-08-23 | 17.22 | $16.64 | 1020 |
| 2022-08-22 | 17.24 | $17.33 | 99500 |
| 2022-08-19 | 17.22 | $17.32 | 154500 |
| 2022-08-18 | 17.21 | $17.40 | 308500 |
| 2022-08-17 | 17.22 | $17.56 | 20500 |
| 2022-08-16 | 17.20 | $16.96 | 7000 |
| 2022-08-15 | 17.19 | $17.32 | 7500 |
| 2022-08-12 | 17.15 | $17.52 | 1015 |
| 2022-08-11 | 17.10 | $17.12 | 505000 |
| 2022-08-10 | 17.04 | $17.05 | 95000 |
| 2022-08-09 | 17.00 | $16.77 | 133210 |
| 2022-08-08 | 16.99 | $16.96 | 22000 |
| 2022-08-05 | 16.96 | $17.29 | 5500 |
| 2022-08-04 | 16.92 | $17.47 | 65610 |
| 2022-08-03 | 16.88 | $17.33 | 8690 |
| 2022-08-02 | 16.82 | $17.06 | 10000 |
| 2022-08-01 | 16.77 | $17.34 | 3500 |
| 2022-07-29 | 16.72 | $17.34 | 27710 |
| 2022-07-28 | 16.67 | $17.41 | 1220 |
| 2022-07-27 | 16.64 | $17.16 | 11235 |
| 2022-07-26 | 16.62 | $17.09 | 13075 |
| 2022-07-25 | 16.62 | $16.84 | 1140 |
| 2022-07-22 | 16.63 | $17.26 | 66000 |
| 2022-07-21 | 16.61 | $17.61 | 39120 |
| 2022-07-20 | 16.58 | $17.00 | 1575 |
| 2022-07-19 | 16.58 | $16.91 | 1505 |
| 2022-07-18 | 16.57 | $16.50 | 112720 |
| 2022-07-15 | 16.55 | $16.46 | 3640 |
| 2022-07-14 | 16.57 | $16.03 | 16560 |
| 2022-07-13 | 16.60 | $16.20 | 1.0M |
| 2022-07-12 | 16.63 | $16.47 | 1500 |
| 2022-07-11 | 16.68 | $16.49 | 41500 |
| 2022-07-08 | 16.76 | $16.49 | 4230 |
| 2022-07-07 | 16.86 | $16.63 | 263000 |
| 2022-07-06 | 16.95 | $16.13 | 501000 |
| 2022-07-05 | 17.08 | $16.13 | 210500 |
| 2022-07-01 | 17.20 | $16.26 | 12500 |
| 2022-06-30 | 17.32 | $16.32 | 4500 |
| 2022-06-29 | 17.44 | $16.82 | 25500 |
| 2022-06-28 | 17.53 | $16.82 | 7000 |
| 2022-06-27 | 17.61 | $17.04 | 46000 |
| 2022-06-24 | 17.66 | $17.06 | 10715 |
| 2022-06-23 | 17.70 | $16.78 | 89515 |
| 2022-06-22 | 17.74 | $17.03 | 13500 |
| 2022-06-21 | 17.79 | $17.03 | 333135 |
| 2022-06-17 | 17.84 | $16.79 | 285000 |
| 2022-06-16 | 17.89 | $16.02 | 33500 |
| 2022-06-15 | 17.97 | $16.84 | 24500 |
| 2022-06-14 | 18.00 | $16.70 | 7500 |
| 2022-06-13 | 18.04 | $16.70 | 7000 |
| 2022-06-10 | 18.07 | $17.51 | 1000 |
| 2022-06-09 | 18.03 | $18.14 | 9000 |
| 2022-06-08 | 17.92 | $18.51 | 1115 |
| 2022-06-07 | 17.80 | $18.42 | 10000 |
| 2022-06-06 | 17.69 | $18.60 | 1500 |
| 2022-06-03 | 17.59 | $18.51 | 2500 |
| 2022-06-02 | 17.51 | $18.66 | 6000 |
| 2022-06-01 | 17.43 | $18.81 | 22500 |
| 2022-05-31 | 17.34 | $18.66 | 7510 |
| 2022-05-27 | 17.25 | $18.42 | 3595 |
| 2022-05-26 | 17.18 | $18.07 | 32500 |
| 2022-05-25 | 17.15 | $17.70 | 35600 |
| 2022-05-24 | 17.12 | $17.67 | 24500 |
| 2022-05-23 | 17.08 | $18.08 | 28000 |
| 2022-05-20 | 17.04 | $17.95 | 44005 |
| 2022-05-19 | 17.00 | $17.89 | 24000 |
| 2022-05-18 | 16.99 | $17.50 | 20245 |
| 2022-05-17 | 17.00 | $17.56 | 47500 |
| 2022-05-16 | 17.01 | $17.40 | 7080 |
| 2022-05-13 | 17.01 | $17.39 | 97000 |
| 2022-05-12 | 17.04 | $16.60 | 6050 |
| 2022-05-11 | 17.12 | $16.09 | 12025 |
| 2022-05-10 | 17.23 | $15.93 | 57500 |
| 2022-05-09 | 17.37 | $16.22 | 30645 |
| 2022-05-06 | 17.55 | $16.70 | 34595 |
| 2022-05-05 | 17.70 | $16.85 | 3195 |
| 2022-05-04 | 17.87 | $17.20 | 3105 |
| 2022-05-03 | 18.02 | $16.84 | 1500 |
| 2022-05-02 | 18.23 | $16.84 | 2035 |
| 2022-04-29 | 18.41 | $17.08 | 203500 |
| 2022-04-28 | 18.59 | $17.53 | 11030 |
| 2022-04-27 | 18.77 | $17.10 | 505000 |
| 2022-04-26 | 18.97 | $16.84 | 1.0M |
| 2022-04-25 | 19.17 | $17.23 | 606105 |
| 2022-04-22 | 19.38 | $17.23 | 35500 |
| 2022-04-21 | 19.59 | $17.57 | 8010 |
| 2022-04-20 | 19.75 | $17.82 | 1000 |
| 2022-04-19 | 19.93 | $17.82 | 15000 |
| 2022-04-18 | 20.08 | $17.39 | 1735 |
| 2022-04-14 | 20.27 | $17.92 | 36215 |
| 2022-04-13 | 20.42 | $18.25 | 120125 |
| 2022-04-12 | 20.53 | $18.27 | 13630 |
| 2022-04-11 | 20.59 | $18.74 | 12500 |
| 2022-04-08 | 20.60 | $19.71 | 33610 |
| 2022-04-07 | 20.61 | $19.72 | 397050 |
| 2022-04-06 | 20.62 | $20.28 | 1500 |
| 2022-04-05 | 20.60 | $20.28 | 2650 |
| 2022-04-04 | 20.53 | $20.95 | 18135 |
| 2022-04-01 | 20.49 | $20.53 | 1500 |
| 2022-03-31 | 20.48 | $20.52 | 239500 |
| 2022-03-30 | 20.45 | $21.13 | 5100 |
| 2022-03-29 | 20.41 | $21.12 | 4500 |
| 2022-03-28 | 20.36 | $20.99 | 8000 |
| 2022-03-25 | 20.35 | $21.27 | 6125 |
| 2022-03-24 | 20.32 | $21.47 | 10000 |
| 2022-03-23 | 20.28 | $20.90 | 19000 |
| 2022-03-22 | 20.26 | $21.31 | 724145 |
| 2022-03-21 | 20.24 | $20.93 | 5000 |
| 2022-03-18 | 20.24 | $21.02 | 1500 |
| 2022-03-17 | 20.23 | $21.02 | 20240 |
| 2022-03-16 | 20.25 | $20.36 | 45000 |
| 2022-03-15 | 20.30 | $19.61 | 53500 |
| 2022-03-14 | 20.41 | $18.95 | 11500 |
| 2022-03-11 | 20.55 | $19.91 | 238000 |
| 2022-03-10 | 20.67 | $19.83 | 1500 |
| 2022-03-09 | 20.79 | $19.83 | 358000 |
| 2022-03-08 | 20.90 | $18.96 | 4055 |
| 2022-03-07 | 21.06 | $20.20 | 3000 |
| 2022-03-04 | 21.15 | $20.20 | 5500 |
| 2022-03-03 | 21.25 | $20.00 | 21000 |
| 2022-03-02 | 21.37 | $20.36 | 6000 |
| 2022-03-01 | 21.48 | $20.12 | 11000 |
| 2022-02-28 | 21.59 | $20.69 | 4500 |
| 2022-02-25 | 21.61 | $20.69 | 104670 |
| 2022-02-24 | 21.62 | $20.63 | 154500 |
| 2022-02-23 | 21.72 | $20.63 | 4090 |
| 2022-02-22 | 21.80 | $20.89 | 120500 |
| 2022-02-18 | 21.86 | $20.89 | 106000 |
| 2022-02-17 | 21.94 | $20.85 | 508500 |
| 2022-02-16 | 22.05 | $21.34 | 1685 |
| 2022-02-15 | 22.10 | $21.50 | 60730 |
| 2022-02-14 | 22.19 | $21.65 | 139000 |
| 2022-02-11 | 22.35 | $21.76 | 7500 |
| 2022-02-10 | 22.51 | $22.30 | 4000 |
| 2022-02-09 | 22.67 | $22.36 | 304645 |
| 2022-02-08 | 22.82 | $21.98 | 194500 |
| 2022-02-07 | 22.95 | $22.10 | 176500 |
| 2022-02-04 | 23.10 | $22.12 | 62250 |
| 2022-02-03 | 23.23 | $22.12 | 5065 |
| 2022-02-02 | 23.42 | $22.41 | 517170 |
| 2022-02-01 | 23.59 | $22.59 | 4205 |
| 2022-01-31 | 23.73 | $22.28 | 66165 |
| 2022-01-28 | 23.89 | $21.16 | 292715 |
| 2022-01-27 | 24.10 | $20.90 | 223000 |
| 2022-01-26 | 24.33 | $22.55 | 1.0M |
| 2022-01-25 | 24.47 | $22.32 | 9670 |
| 2022-01-24 | 24.62 | $22.00 | 22000 |
| 2022-01-21 | 24.76 | $22.49 | 12500 |
| 2022-01-20 | 24.88 | $23.10 | 59675 |
| 2022-01-19 | 24.93 | $22.25 | 615570 |
| 2022-01-18 | 25.03 | $23.39 | 146500 |
| 2022-01-14 | 25.07 | $24.75 | 2000 |
| 2022-01-13 | 25.06 | $25.06 | 2000 |
| 2022-01-12 | 25.05 | $25.49 | 4500 |
| 2022-01-11 | 24.97 | $25.28 | 6500 |
| 2022-01-10 | 24.92 | $24.60 | 9560 |
| 2022-01-07 | 24.91 | $25.06 | 11500 |
| 2022-01-06 | 24.89 | $24.87 | 48000 |
| 2022-01-05 | 24.89 | $25.90 | 10000 |
| 2022-01-04 | 24.83 | $25.76 | 7000 |
| 2022-01-03 | 24.76 | $25.40 | 1500 |
| 2021-12-31 | 24.67 | $25.41 | 33125 |
| 2021-12-30 | 24.61 | $25.41 | 18562 |
| 2021-12-29 | 24.54 | $25.41 | 12140 |
| 2021-12-28 | 24.49 | $25.40 | 11281 |
| 2021-12-27 | 24.44 | $25.40 | 3000 |
| 2021-12-23 | 24.39 | $24.79 | 7640 |
| 2021-12-22 | 24.38 | $24.79 | 14000 |
| 2021-12-21 | 24.37 | $24.15 | 11500 |
| 2021-12-20 | 24.40 | $24.26 | 4000 |
| 2021-12-17 | 24.44 | $24.26 | 429000 |
| 2021-12-16 | 24.48 | $24.53 | 49000 |
| 2021-12-15 | 24.49 | $24.77 | 361000 |
| 2021-12-14 | 24.48 | $23.99 | 655 |
| 2021-12-13 | 24.50 | $24.28 | 31040 |
| 2021-12-10 | 24.51 | $24.31 | 1200 |
| 2021-12-09 | 24.51 | $24.64 | 5030 |
| 2021-12-08 | 24.50 | $25.01 | 252250 |
| 2021-12-07 | 24.47 | $24.71 | 108500 |
| 2021-12-06 | 24.47 | $24.19 | 2690 |
| 2021-12-03 | 24.49 | $23.77 | 5620 |
| 2021-12-02 | 24.53 | $24.19 | 5500 |
| 2021-12-01 | 24.55 | $23.95 | 17000 |
| 2021-11-30 | 24.57 | $24.46 | 6000 |
| 2021-11-29 | 24.56 | $24.37 | 45500 |
| 2021-11-26 | 24.51 | $24.42 | 3000 |
| 2021-11-24 | 24.45 | $24.48 | 2000 |
| 2021-11-23 | 24.37 | $24.63 | 10175 |
| 2021-11-22 | 24.30 | $24.69 | 15620 |
| 2021-11-19 | 24.21 | $25.11 | 4500 |
| 2021-11-18 | 24.07 | $25.10 | 14500 |
| 2021-11-17 | 23.93 | $24.80 | 640 |
| 2021-11-16 | 23.81 | $24.44 | 376375 |
| 2021-11-15 | 23.71 | $24.44 | 438437 |
| 2021-11-12 | 23.61 | $24.44 | 469468 |
| 2021-11-11 | 23.50 | $24.44 | 53500 |
| 2021-11-10 | 23.40 | $24.38 | 5195 |
| 2021-11-09 | 23.28 | $24.47 | 14500 |
| 2021-11-08 | 23.15 | $24.67 | 7170 |
| 2021-11-05 | 23.01 | $24.62 | 5500 |
| 2021-11-04 | 22.86 | $24.59 | 4500 |
| 2021-11-03 | 22.70 | $24.54 | 2000 |
| 2021-11-02 | 22.54 | $24.36 | 2000 |
| 2021-11-01 | 22.39 | $24.30 | 4500 |
| 2021-10-29 | 22.27 | $23.25 | 484984 |
| 2021-10-28 | 22.20 | $23.25 | 11025 |
| 2021-10-27 | 22.14 | $22.80 | 1000 |
| 2021-10-26 | 22.12 | $23.23 | 4085 |
| 2021-10-25 | 22.10 | $23.00 | 6575 |
| 2021-10-22 | 22.12 | $22.35 | 34630 |
| 2021-10-21 | 22.16 | $22.25 | 2000 |
| 2021-10-20 | 22.20 | $22.42 | 4165 |
| 2021-10-19 | 22.22 | $22.42 | 8500 |
| 2021-10-18 | 22.21 | $22.40 | 3500 |
| 2021-10-15 | 22.20 | $22.35 | 500500 |
| 2021-10-14 | 22.19 | $22.35 | 7000 |
| 2021-10-13 | 22.18 | $21.99 | 1180 |
| 2021-10-12 | 22.20 | $21.79 | 781000 |
| 2021-10-11 | 22.23 | $22.00 | 269170 |
| 2021-10-08 | 22.24 | $21.51 | 4000 |
| 2021-10-07 | 22.26 | $21.38 | — |
| 2021-10-06 | 22.29 | $21.38 | — |
| 2021-10-05 | 22.30 | $21.35 | 300070 |
| 2021-10-04 | 22.30 | $21.88 | — |
| 2021-10-01 | 22.28 | $21.88 | 202500 |
| 2021-09-30 | 22.25 | $22.15 | 3000 |
| 2021-09-29 | 22.17 | $22.41 | 4710 |
| 2021-09-28 | 22.07 | $22.78 | 31690 |
| 2021-09-27 | 21.95 | $23.36 | 1000 |
| 2021-09-24 | 21.80 | $23.20 | 43625 |
| 2021-09-23 | 21.66 | $23.00 | 2000 |
| 2021-09-22 | 21.56 | $22.72 | 1625 |
| 2021-09-21 | 21.46 | $22.41 | 21605 |
| 2021-09-20 | 21.35 | $22.10 | — |
| 2021-09-17 | 21.22 | $22.10 | 5580 |
| 2021-09-16 | 21.08 | $22.30 | 126000 |
| 2021-09-15 | 20.96 | $22.21 | 11635 |
| 2021-09-14 | 20.83 | $22.44 | 1500 |
| 2021-09-13 | 20.71 | $22.25 | 10000 |
| 2021-09-10 | 20.62 | $21.98 | — |
| 2021-09-09 | 20.51 | $21.98 | 8605 |
| 2021-09-08 | 20.43 | $21.45 | 3190 |
| 2021-09-07 | 20.37 | $21.47 | — |
| 2021-09-03 | 20.34 | $21.47 | 173500 |
| 2021-09-02 | 20.31 | $21.14 | 4500 |
| 2021-09-01 | 20.29 | $20.54 | 281500 |
| 2021-08-31 | 20.30 | $20.40 | — |
| 2021-08-30 | 20.32 | $20.40 | — |
| 2021-08-27 | 20.35 | $20.40 | — |
| 2021-08-26 | 20.38 | $20.40 | 4145 |
| 2021-08-25 | 20.41 | $21.01 | 5000 |
| 2021-08-24 | 20.35 | $20.76 | 3510 |
| 2021-08-23 | 20.30 | $20.19 | 6500 |
| 2021-08-20 | 20.27 | $19.52 | 3190 |
| 2021-08-19 | 20.29 | $19.29 | 2000 |
| 2021-08-18 | 20.33 | $19.85 | 6555 |
| 2021-08-17 | 20.34 | $19.68 | 1500 |
| 2021-08-16 | 20.34 | $20.03 | 141240 |
| 2021-08-13 | 20.31 | $20.36 | 9600 |
| 2021-08-12 | 20.33 | $19.93 | 39005 |
| 2021-08-11 | 20.37 | $20.26 | 9235 |
| 2021-08-10 | 20.40 | $20.23 | 31000 |
| 2021-08-09 | 20.43 | $20.88 | — |
| 2021-08-06 | 20.41 | $20.88 | 4000 |
| 2021-08-05 | 20.37 | $20.80 | — |
| 2021-08-04 | 20.30 | $20.80 | — |
| 2021-08-03 | 20.27 | $20.80 | 205590 |
| 2021-08-02 | 20.24 | $20.93 | — |
| 2021-07-30 | 20.20 | $20.93 | 4070 |
| 2021-07-29 | 20.12 | $21.14 | 6000 |
| 2021-07-28 | 20.03 | $19.64 | 1500 |
| 2021-07-27 | 20.05 | $19.76 | 110590 |
| 2021-07-26 | 20.03 | $19.66 | 3000 |
| 2021-07-23 | 20.02 | $19.99 | 2500 |
| 2021-07-22 | 19.99 | $19.97 | 2170 |
| 2021-07-21 | 19.94 | $20.19 | 1000 |
| 2021-07-20 | 19.92 | $19.53 | 100500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.98
2026-07-17
Close Price
$21.60
Vol: 18831
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.28
Average
20.35
Maximum
29.95
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.98 | $21.60 | 18831 |
| 2026-07-16 | 20.92 | $22.28 | 12200 |
| 2026-07-15 | 20.78 | $20.09 | 37408 |
| 2026-07-14 | 20.85 | $19.53 | 47200 |
| 2026-07-13 | 20.99 | $21.74 | 583600 |
| 2026-07-10 | 20.91 | $20.63 | 7301 |
| 2026-07-09 | 20.94 | $21.01 | 6013 |
| 2026-07-08 | 20.93 | $19.98 | 7223 |
| 2026-07-07 | 21.03 | $21.61 | 7500 |
| 2026-07-06 | 20.97 | $21.97 | 9500 |
| 2026-07-02 | 20.86 | $20.59 | 10720 |
| 2026-07-01 | 20.89 | $20.80 | 17100 |
| 2026-06-30 | 20.90 | $21.16 | 10300 |
| 2026-06-29 | 20.87 | $21.52 | 5027 |
| 2026-06-26 | 20.80 | $20.65 | 6618 |
| 2026-06-25 | 20.82 | $19.71 | 36700 |
| 2026-06-24 | 20.94 | $19.45 | 668827 |
| 2026-06-23 | 21.09 | $19.18 | 18400 |
| 2026-06-22 | 21.29 | $20.74 | 655908 |
| 2026-06-18 | 21.35 | $20.27 | 354714 |
| 2026-06-17 | 21.47 | $20.35 | 29100 |
| 2026-06-16 | 21.58 | $20.61 | 375621 |
| 2026-06-15 | 21.69 | $20.72 | 12400 |
| 2026-06-12 | 21.79 | $22.15 | 108600 |
| 2026-06-11 | 21.75 | $20.71 | 362200 |
| 2026-06-10 | 21.86 | $20.90 | 3500 |
| 2026-06-09 | 21.96 | $21.35 | 415500 |
| 2026-06-08 | 22.02 | $22.42 | 568400 |
| 2026-06-05 | 21.98 | $22.01 | 182105 |
| 2026-06-04 | 21.98 | $22.33 | 41700 |
| 2026-06-03 | 21.94 | $22.39 | 9247 |
| 2026-06-02 | 21.89 | $23.48 | 4616 |
| 2026-06-01 | 21.73 | $23.26 | 35500 |
| 2026-05-29 | 21.56 | $22.09 | 1.1M |
| 2026-05-28 | 21.51 | $20.75 | 273244 |
| 2026-05-27 | 21.59 | $23.17 | 4434 |
| 2026-05-26 | 21.42 | $21.59 | 23200 |
| 2026-05-22 | 21.41 | $21.71 | 336400 |
| 2026-05-21 | 21.37 | $22.51 | 8533 |
| 2026-05-20 | 21.25 | $21.66 | 5812 |
| 2026-05-19 | 21.21 | $21.85 | 343000 |
| 2026-05-18 | 21.14 | $21.79 | 124900 |
| 2026-05-15 | 21.08 | $23.04 | 399529 |
| 2026-05-14 | 20.87 | $21.91 | 133700 |
| 2026-05-13 | 20.76 | $22.50 | 56346 |
| 2026-05-12 | 20.58 | $22.20 | 30033 |
| 2026-05-11 | 20.40 | $20.98 | 689800 |
| 2026-05-08 | 20.34 | $19.59 | 311100 |
| 2026-05-07 | 20.42 | $19.02 | 36600 |
| 2026-05-06 | 20.57 | $21.76 | 15500 |
| 2026-05-05 | 20.45 | $20.16 | 24500 |
| 2026-05-04 | 20.48 | $19.92 | 43800 |
| 2026-05-01 | 20.53 | $19.34 | 40129 |
| 2026-04-30 | 20.66 | $19.67 | 19213 |
| 2026-04-29 | 20.77 | $20.66 | 13600 |
| 2026-04-28 | 20.78 | $19.97 | 17228 |
| 2026-04-27 | 20.86 | $20.29 | 59440 |
| 2026-04-24 | 20.92 | $21.23 | 271945 |
| 2026-04-23 | 20.89 | $20.24 | 92600 |
| 2026-04-22 | 20.96 | $20.66 | 607147 |
| 2026-04-21 | 20.99 | $20.65 | 17600 |
| 2026-04-20 | 21.02 | $21.46 | 40000 |
| 2026-04-17 | 20.98 | $21.02 | 21000 |
| 2026-04-16 | 20.97 | $21.72 | 13300 |
| 2026-04-15 | 20.89 | $21.27 | 542500 |
| 2026-04-14 | 20.85 | $20.84 | 33700 |
| 2026-04-13 | 20.86 | $21.36 | 165600 |
| 2026-04-10 | 20.80 | $19.81 | 34430 |
| 2026-04-09 | 20.91 | $22.45 | 31843 |
| 2026-04-08 | 20.75 | $21.40 | 55900 |
| 2026-04-07 | 20.68 | $19.94 | 9318 |
| 2026-04-06 | 20.75 | $21.40 | 73900 |
| 2026-04-02 | 20.69 | $19.86 | 193825 |
| 2026-04-01 | 20.77 | $21.11 | 332306 |
| 2026-03-31 | 20.74 | $19.66 | 14500 |
| 2026-03-30 | 20.85 | $19.12 | 48900 |
| 2026-03-27 | 21.03 | $19.44 | 23010 |
| 2026-03-26 | 21.20 | $20.20 | 26302 |
| 2026-03-25 | 21.31 | $20.47 | 164442 |
| 2026-03-24 | 21.40 | $21.32 | 10000 |
| 2026-03-23 | 21.40 | $20.81 | 46536 |
| 2026-03-20 | 21.47 | $20.23 | 31900 |
| 2026-03-19 | 21.60 | $20.40 | 116700 |
| 2026-03-18 | 21.72 | $21.64 | 161305 |
| 2026-03-17 | 21.73 | $21.12 | 58200 |
| 2026-03-16 | 21.79 | $21.90 | 43400 |
| 2026-03-13 | 21.78 | $20.89 | 28400 |
| 2026-03-12 | 21.88 | $22.72 | 50000 |
| 2026-03-11 | 21.79 | $20.62 | 53500 |
| 2026-03-10 | 21.91 | $21.72 | 607500 |
| 2026-03-09 | 21.93 | $20.54 | 214234 |
| 2026-03-06 | 22.08 | $21.60 | 27300 |
| 2026-03-05 | 22.13 | $21.56 | 163500 |
| 2026-03-04 | 22.19 | $20.93 | 100534 |
| 2026-03-03 | 22.32 | $20.39 | 1.2M |
| 2026-03-02 | 22.52 | $22.11 | 34400 |
| 2026-02-27 | 22.57 | $23.11 | 22800 |
| 2026-02-26 | 22.51 | $22.55 | 22700 |
| 2026-02-25 | 22.51 | $21.11 | 17502 |
| 2026-02-24 | 22.65 | $21.48 | 27709 |
| 2026-02-23 | 22.78 | $21.87 | 185427 |
| 2026-02-20 | 22.87 | $20.91 | 22135 |
| 2026-02-19 | 23.08 | $22.30 | 12600 |
| 2026-02-18 | 23.16 | $22.75 | 14728 |
| 2026-02-17 | 23.20 | $22.88 | 43200 |
| 2026-02-13 | 23.24 | $23.23 | 33000 |
| 2026-02-12 | 23.24 | $23.33 | 7800 |
| 2026-02-11 | 23.23 | $23.07 | 17605 |
| 2026-02-10 | 23.24 | $23.14 | 214100 |
| 2026-02-09 | 23.26 | $22.29 | 630833 |
| 2026-02-06 | 23.36 | $22.39 | 414016 |
| 2026-02-05 | 23.46 | $21.36 | 55634 |
| 2026-02-04 | 23.68 | $22.01 | 448700 |
| 2026-02-03 | 23.86 | $21.93 | 184000 |
| 2026-02-02 | 24.06 | $21.95 | 42604 |
| 2026-01-30 | 24.28 | $23.56 | 24600 |
| 2026-01-29 | 24.36 | $23.43 | 27500 |
| 2026-01-28 | 24.45 | $22.26 | 21100 |
| 2026-01-27 | 24.69 | $22.56 | 15600 |
| 2026-01-26 | 24.91 | $24.29 | 377800 |
| 2026-01-23 | 24.97 | $23.23 | 72049 |
| 2026-01-22 | 25.16 | $23.04 | 19330 |
| 2026-01-21 | 25.38 | $24.09 | 14909 |
| 2026-01-20 | 25.52 | $24.01 | 77100 |
| 2026-01-16 | 25.68 | $24.13 | 25426 |
| 2026-01-15 | 25.84 | $24.23 | 9120 |
| 2026-01-14 | 26.01 | $24.06 | 138100 |
| 2026-01-13 | 26.21 | $24.99 | 178900 |
| 2026-01-12 | 26.34 | $25.00 | 37900 |
| 2026-01-09 | 26.48 | $26.07 | 39416 |
| 2026-01-08 | 26.53 | $25.18 | 9000 |
| 2026-01-07 | 26.67 | $26.47 | 36507 |
| 2026-01-06 | 26.69 | $26.18 | 467500 |
| 2026-01-05 | 26.74 | $26.18 | 139629 |
| 2026-01-02 | 26.80 | $25.69 | 12120 |
| 2025-12-31 | 26.92 | $27.31 | 19000 |
| 2025-12-30 | 26.88 | $25.65 | 14642 |
| 2025-12-29 | 27.01 | $25.53 | 21100 |
| 2025-12-26 | 27.16 | $26.76 | 25700 |
| 2025-12-24 | 27.20 | $27.10 | 8700 |
| 2025-12-23 | 27.21 | $25.90 | 67223 |
| 2025-12-22 | 27.35 | $25.92 | 162400 |
| 2025-12-19 | 27.50 | $25.41 | 1.2M |
| 2025-12-18 | 27.72 | $25.87 | 14200 |
| 2025-12-17 | 27.92 | $25.75 | 18322 |
| 2025-12-16 | 28.15 | $26.49 | 16400 |
| 2025-12-15 | 28.32 | $26.45 | 19804 |
| 2025-12-12 | 28.52 | $27.47 | 191207 |
| 2025-12-11 | 28.63 | $26.80 | 48525 |
| 2025-12-10 | 28.82 | $27.37 | 21600 |
| 2025-12-09 | 28.97 | $27.60 | 32800 |
| 2025-12-08 | 29.12 | $28.92 | 16000 |
| 2025-12-05 | 29.14 | $29.07 | 23503 |
| 2025-12-04 | 29.15 | $29.10 | 10200 |
| 2025-12-03 | 29.15 | $29.38 | 37828 |
| 2025-12-02 | 29.13 | $28.14 | 14647 |
| 2025-12-01 | 29.23 | $29.22 | 23249 |
| 2025-11-28 | 29.23 | $30.42 | 3206 |
| 2025-11-26 | 29.11 | $28.98 | 15900 |
| 2025-11-25 | 29.12 | $28.16 | 49900 |
| 2025-11-24 | 29.22 | $28.71 | 3300 |
| 2025-11-21 | 29.27 | $30.21 | 35534 |
| 2025-11-20 | 29.18 | $29.46 | 161233 |
| 2025-11-19 | 29.15 | $28.66 | 126800 |
| 2025-11-18 | 29.20 | $28.36 | 98100 |
| 2025-11-17 | 29.29 | $29.05 | 27204 |
| 2025-11-14 | 29.31 | $30.95 | 737300 |
| 2025-11-13 | 29.14 | $30.91 | 16000 |
| 2025-11-12 | 28.95 | $30.26 | 2941 |
| 2025-11-11 | 28.81 | $28.71 | 39440 |
| 2025-11-10 | 28.83 | $28.89 | 4817 |
| 2025-11-07 | 28.82 | $27.66 | 3000 |
| 2025-11-06 | 28.94 | $28.96 | 1745 |
| 2025-11-05 | 28.94 | $29.04 | 1500 |
| 2025-11-04 | 28.93 | $29.28 | 78000 |
| 2025-11-03 | 28.89 | $27.87 | 6014 |
| 2025-10-31 | 29.00 | $27.91 | 53427 |
| 2025-10-30 | 29.11 | $28.27 | 43800 |
| 2025-10-29 | 29.20 | $28.29 | 45048 |
| 2025-10-28 | 29.30 | $28.59 | 5100 |
| 2025-10-27 | 29.37 | $28.88 | 6300 |
| 2025-10-24 | 29.42 | $28.63 | 202600 |
| 2025-10-23 | 29.51 | $29.42 | 3400 |
| 2025-10-22 | 29.52 | $28.51 | 2200 |
| 2025-10-21 | 29.62 | $30.55 | 1.2M |
| 2025-10-20 | 29.52 | $29.18 | 1.2M |
| 2025-10-17 | 29.56 | $28.60 | 2223 |
| 2025-10-16 | 29.66 | $30.06 | 2549 |
| 2025-10-15 | 29.62 | $28.88 | 15400 |
| 2025-10-14 | 29.70 | $29.79 | 13100 |
| 2025-10-13 | 29.69 | $28.50 | 3003 |
| 2025-10-10 | 29.81 | $28.57 | 9143 |
| 2025-10-09 | 29.94 | $29.84 | 4500 |
| 2025-10-08 | 29.95 | $31.31 | 7826 |
| 2025-10-07 | 29.81 | $30.49 | 3500 |
| 2025-10-06 | 29.74 | $31.45 | 34100 |
| 2025-10-03 | 29.56 | $30.02 | 31500 |
| 2025-10-02 | 29.51 | $28.05 | 700 |
| 2025-10-01 | 29.66 | $29.85 | 701 |
| 2025-09-30 | 29.64 | $30.40 | — |
| 2025-09-29 | 29.56 | $30.40 | 1785 |
| 2025-09-26 | 29.47 | $30.29 | 5308 |
| 2025-09-25 | 29.39 | $29.28 | 3114 |
| 2025-09-24 | 29.40 | $30.36 | 158837 |
| 2025-09-23 | 29.30 | $31.25 | 19700 |
| 2025-09-22 | 29.09 | $28.50 | 72826 |
| 2025-09-19 | 29.15 | $30.62 | 13200 |
| 2025-09-18 | 29.00 | $32.40 | 27200 |
| 2025-09-17 | 28.64 | $29.41 | 5125 |
| 2025-09-16 | 28.56 | $29.59 | 6200 |
| 2025-09-15 | 28.45 | $29.75 | 5200 |
| 2025-09-12 | 28.32 | $28.84 | 382200 |
| 2025-09-11 | 28.26 | $29.52 | 2430 |
| 2025-09-10 | 28.13 | $28.46 | 3800 |
| 2025-09-09 | 28.10 | $29.66 | 1027 |
| 2025-09-08 | 27.93 | $28.88 | 30500 |
| 2025-09-05 | 27.83 | $26.78 | 38500 |
| 2025-09-04 | 27.94 | $27.81 | 4100 |
| 2025-09-03 | 27.96 | $26.90 | 2100 |
| 2025-09-02 | 28.07 | $28.41 | 113628 |
| 2025-08-29 | 28.03 | $29.00 | 1700 |
| 2025-08-28 | 27.93 | $28.24 | 5125 |
| 2025-08-27 | 27.90 | $29.15 | 2900 |
| 2025-08-26 | 27.76 | $29.23 | 78778 |
| 2025-08-25 | 27.61 | $28.21 | 2025 |
| 2025-08-22 | 27.55 | $28.91 | 3913 |
| 2025-08-21 | 27.40 | $28.66 | 21126 |
| 2025-08-20 | 27.27 | $29.34 | 122800 |
| 2025-08-19 | 27.05 | $28.28 | 438402 |
| 2025-08-18 | 26.92 | $29.51 | 22300 |
| 2025-08-15 | 26.65 | $29.51 | 122314 |
| 2025-08-14 | 26.35 | $27.82 | 12327 |
| 2025-08-13 | 26.19 | $28.02 | 27100 |
| 2025-08-12 | 26.00 | $27.33 | 30800 |
| 2025-08-11 | 25.86 | $27.32 | 5432 |
| 2025-08-08 | 25.71 | $27.39 | 4800 |
| 2025-08-07 | 25.53 | $27.07 | 7200 |
| 2025-08-06 | 25.37 | $25.30 | 25300 |
| 2025-08-05 | 25.38 | $25.37 | 5009 |
| 2025-08-04 | 25.38 | $25.33 | 11200 |
| 2025-08-01 | 25.38 | $25.63 | 9200 |
| 2025-07-31 | 25.36 | $24.31 | 5000 |
| 2025-07-30 | 25.47 | $25.03 | 6000 |
| 2025-07-29 | 25.51 | $25.60 | 15345 |
| 2025-07-28 | 25.50 | $24.31 | 8317 |
| 2025-07-25 | 25.63 | $24.86 | 202322 |
| 2025-07-24 | 25.71 | $27.04 | 303200 |
| 2025-07-23 | 25.57 | $26.09 | 4100 |
| 2025-07-22 | 25.51 | $24.07 | 109315 |
| 2025-07-21 | 25.67 | $25.65 | 6931 |
| 2025-07-18 | 25.67 | $25.40 | 4200 |
| 2025-07-17 | 25.70 | $25.89 | 6300 |
| 2025-07-16 | 25.68 | $25.28 | 18904 |
| 2025-07-15 | 25.72 | $24.04 | 6306 |
| 2025-07-14 | 25.89 | $24.48 | 10500 |
| 2025-07-11 | 26.04 | $24.82 | 5939 |
| 2025-07-10 | 26.17 | $26.13 | 501730 |
| 2025-07-09 | 26.18 | $25.10 | 14000 |
| 2025-07-08 | 26.29 | $26.63 | 3020 |
| 2025-07-07 | 26.25 | $26.69 | 2400 |
| 2025-07-03 | 26.21 | $25.23 | 25500 |
| 2025-07-02 | 26.31 | $26.92 | 404710 |
| 2025-07-01 | 26.25 | $25.30 | 47600 |
| 2025-06-30 | 26.35 | $27.22 | 1.4M |
| 2025-06-27 | 26.26 | $27.54 | 30600 |
| 2025-06-26 | 26.12 | $26.69 | 41149 |
| 2025-06-25 | 26.06 | $26.44 | 56100 |
| 2025-06-24 | 26.02 | $25.94 | 1000 |
| 2025-06-23 | 26.03 | $25.15 | 224100 |
| 2025-06-20 | 26.12 | $24.53 | 30736 |
| 2025-06-18 | 26.29 | $26.24 | 2240 |
| 2025-06-17 | 26.29 | $25.40 | 118100 |
| 2025-06-16 | 26.39 | $27.22 | 3124 |
| 2025-06-13 | 26.30 | $26.20 | 4800 |
| 2025-06-12 | 26.31 | $27.66 | 1409 |
| 2025-06-11 | 26.17 | $25.13 | 4944 |
| 2025-06-10 | 26.28 | $26.87 | 4535 |
| 2025-06-09 | 26.22 | $26.64 | 3400 |
| 2025-06-06 | 26.17 | $28.06 | 2016 |
| 2025-06-05 | 25.97 | $26.37 | 1300 |
| 2025-06-04 | 25.93 | $26.50 | 59507 |
| 2025-06-03 | 25.87 | $26.75 | 132108 |
| 2025-06-02 | 25.78 | $26.30 | 51100 |
| 2025-05-30 | 25.73 | $27.40 | 169431 |
| 2025-05-29 | 25.55 | $26.97 | 503319 |
| 2025-05-28 | 25.40 | $26.41 | — |
| 2025-05-27 | 25.29 | $26.41 | 52311 |
| 2025-05-23 | 25.18 | $25.60 | 2900 |
| 2025-05-22 | 25.13 | $25.56 | 37122 |
| 2025-05-21 | 25.09 | $25.84 | 440528 |
| 2025-05-20 | 25.01 | $25.83 | 248600 |
| 2025-05-19 | 24.92 | $24.61 | 291200 |
| 2025-05-16 | 24.95 | $25.70 | 286800 |
| 2025-05-15 | 24.87 | $24.94 | 2600 |
| 2025-05-14 | 24.87 | $25.35 | — |
| 2025-05-13 | 24.82 | $25.35 | 60900 |
| 2025-05-12 | 24.76 | $24.27 | 151102 |
| 2025-05-09 | 24.81 | $25.22 | 2202 |
| 2025-05-08 | 24.77 | $24.56 | 111300 |
| 2025-05-07 | 24.79 | $25.30 | 654900 |
| 2025-05-06 | 24.74 | $24.92 | 111127 |
| 2025-05-05 | 24.72 | $25.52 | 788648 |
| 2025-05-02 | 24.63 | $25.64 | 11619 |
| 2025-05-01 | 24.52 | $25.85 | 143531 |
| 2025-04-30 | 24.39 | $25.09 | 140500 |
| 2025-04-29 | 24.31 | $24.80 | 4216 |
| 2025-04-28 | 24.26 | $24.72 | 414804 |
| 2025-04-25 | 24.21 | $24.50 | 1232 |
| 2025-04-24 | 24.18 | $25.45 | 66200 |
| 2025-04-23 | 24.05 | $24.78 | 151900 |
| 2025-04-22 | 23.97 | $25.26 | 34821 |
| 2025-04-21 | 23.83 | $23.61 | 2404 |
| 2025-04-17 | 23.86 | $25.44 | 167500 |
| 2025-04-16 | 23.69 | $23.44 | 66100 |
| 2025-04-15 | 23.72 | $24.50 | 692011 |
| 2025-04-14 | 23.64 | $23.52 | 600 |
| 2025-04-11 | 23.65 | $22.62 | 376700 |
| 2025-04-10 | 23.76 | $23.00 | 315300 |
| 2025-04-09 | 23.84 | $20.55 | 642 |
| 2025-04-08 | 24.18 | $21.20 | 30446 |
| 2025-04-07 | 24.50 | $20.33 | 54600 |
| 2025-04-04 | 24.93 | $22.03 | 47800 |
| 2025-04-03 | 25.24 | $24.62 | 601 |
| 2025-04-02 | 25.30 | $25.41 | — |
| 2025-04-01 | 25.29 | $25.41 | 204411 |
| 2025-03-31 | 25.28 | $26.45 | 40605 |
| 2025-03-28 | 25.16 | $26.69 | 2325 |
| 2025-03-27 | 25.00 | $26.65 | 500 |
| 2025-03-26 | 24.82 | $26.73 | 51400 |
| 2025-03-25 | 24.62 | $25.14 | 20412 |
| 2025-03-24 | 24.57 | $25.17 | 68349 |
| 2025-03-21 | 24.50 | $24.33 | — |
| 2025-03-20 | 24.52 | $24.33 | — |
| 2025-03-19 | 24.54 | $24.33 | 391240 |
| 2025-03-18 | 24.57 | $25.60 | 330300 |
| 2025-03-17 | 24.46 | $25.12 | 1135 |
| 2025-03-14 | 24.39 | $23.65 | 2500 |
| 2025-03-13 | 24.46 | $24.68 | 2700 |
| 2025-03-12 | 24.44 | $23.65 | 1300 |
| 2025-03-11 | 24.53 | $24.02 | 1422 |
| 2025-03-10 | 24.58 | $23.25 | 33101 |
| 2025-03-07 | 24.72 | $25.19 | 600 |
| 2025-03-06 | 24.67 | $24.58 | 1600 |
| 2025-03-05 | 24.68 | $25.15 | 35542 |
| 2025-03-04 | 24.63 | $24.29 | 27309 |
| 2025-03-03 | 24.66 | $26.77 | — |
| 2025-02-28 | 24.44 | $26.77 | — |
| 2025-02-27 | 24.20 | $26.77 | — |
| 2025-02-26 | 23.93 | $26.77 | 2700 |
| 2025-02-25 | 23.63 | $25.00 | 70459 |
| 2025-02-24 | 23.48 | $25.28 | 1739 |
| 2025-02-21 | 23.29 | $26.40 | 1612 |
| 2025-02-20 | 22.97 | $24.63 | 1400 |
| 2025-02-19 | 22.79 | $24.72 | 4022 |
| 2025-02-18 | 22.59 | $24.55 | 1900 |
| 2025-02-14 | 22.38 | $24.00 | 2945 |
| 2025-02-13 | 22.21 | $23.23 | 60600 |
| 2025-02-12 | 22.11 | $21.95 | 224847 |
| 2025-02-11 | 22.12 | $22.32 | 1300 |
| 2025-02-10 | 22.10 | $23.55 | 300 |
| 2025-02-07 | 21.95 | $23.59 | 200 |
| 2025-02-06 | 21.78 | $22.93 | 11400 |
| 2025-02-05 | 21.65 | $22.85 | 66618 |
| 2025-02-04 | 21.53 | $22.50 | 946 |
| 2025-02-03 | 21.43 | $22.55 | 2008 |
| 2025-01-31 | 21.31 | $21.99 | 1800 |
| 2025-01-30 | 21.24 | $22.43 | 163231 |
| 2025-01-29 | 21.11 | $23.29 | 33721 |
| 2025-01-28 | 20.88 | $21.73 | 126702 |
| 2025-01-27 | 20.79 | $20.98 | 1306 |
| 2025-01-24 | 20.77 | $20.83 | 2100 |
| 2025-01-23 | 20.77 | $21.08 | 205100 |
| 2025-01-22 | 20.73 | $20.97 | 172849 |
| 2025-01-21 | 20.71 | $20.30 | 1000 |
| 2025-01-17 | 20.75 | $20.49 | 207010 |
| 2025-01-16 | 20.78 | $20.86 | 1.0M |
| 2025-01-15 | 20.77 | $20.29 | 159019 |
| 2025-01-14 | 20.82 | $19.87 | 311349 |
| 2025-01-13 | 20.92 | $19.35 | 1600 |
| 2025-01-10 | 21.09 | $21.04 | 400 |
| 2025-01-08 | 21.09 | $21.29 | — |
| 2025-01-07 | 21.07 | $21.29 | 402 |
| 2025-01-06 | 21.05 | $20.89 | 5512 |
| 2025-01-03 | 21.06 | $20.86 | 1300 |
| 2025-01-02 | 21.08 | $21.09 | 347 |
| 2024-12-31 | 21.08 | $21.50 | 1010 |
| 2024-12-30 | 21.04 | $21.54 | 1100 |
| 2024-12-27 | 20.99 | $21.37 | 700 |
| 2024-12-26 | 20.95 | $21.70 | 40424 |
| 2024-12-24 | 20.87 | $21.12 | — |
| 2024-12-23 | 20.84 | $21.12 | 1600 |
| 2024-12-20 | 20.81 | $20.50 | 8208 |
| 2024-12-19 | 20.84 | $20.68 | 802 |
| 2024-12-18 | 20.86 | $21.22 | 23420 |
| 2024-12-17 | 20.82 | $21.87 | 12100 |
| 2024-12-16 | 20.71 | $21.88 | 22909 |
| 2024-12-13 | 20.59 | $21.93 | 11600 |
| 2024-12-12 | 20.45 | $21.83 | 9301 |
| 2024-12-11 | 20.31 | $21.78 | — |
| 2024-12-10 | 20.15 | $21.78 | 1942 |
| 2024-12-09 | 19.98 | $21.74 | 1000 |
| 2024-12-06 | 19.79 | $22.06 | 900 |
| 2024-12-05 | 19.55 | $20.50 | 2304 |
| 2024-12-04 | 19.45 | $21.80 | 2400 |
| 2024-12-03 | 19.21 | $20.21 | — |
| 2024-12-02 | 19.10 | $20.21 | 3119 |
| 2024-11-29 | 18.99 | $20.00 | 945 |
| 2024-11-27 | 18.88 | $20.73 | 11221 |
| 2024-11-26 | 18.68 | $20.00 | 626 |
| 2024-11-25 | 18.55 | $20.00 | 35200 |
| 2024-11-22 | 18.39 | $18.00 | — |
| 2024-11-21 | 18.43 | $18.00 | 3320 |
| 2024-11-20 | 18.48 | $19.11 | 54612 |
| 2024-11-19 | 18.41 | $19.80 | 400 |
| 2024-11-18 | 18.27 | $19.55 | 4602 |
| 2024-11-15 | 18.13 | $18.15 | 707 |
| 2024-11-14 | 18.13 | $17.70 | 1322 |
| 2024-11-13 | 18.18 | $18.70 | 100511 |
| 2024-11-12 | 18.12 | $18.61 | 19400 |
| 2024-11-11 | 18.07 | $18.94 | 145641 |
| 2024-11-08 | 17.98 | $19.80 | 94914 |
| 2024-11-07 | 17.79 | $17.28 | 836 |
| 2024-11-06 | 17.84 | $18.23 | 900 |
| 2024-11-05 | 17.80 | $17.19 | 57400 |
| 2024-11-04 | 17.86 | $17.68 | 1000 |
| 2024-11-01 | 17.88 | $17.73 | 1500 |
| 2024-10-31 | 17.90 | $17.86 | 113 |
| 2024-10-30 | 17.90 | $17.55 | 484620 |
| 2024-10-29 | 17.94 | $17.07 | 847 |
| 2024-10-28 | 18.03 | $17.15 | 2215 |
| 2024-10-25 | 18.12 | $17.40 | 8743 |
| 2024-10-24 | 18.20 | $17.03 | — |
| 2024-10-23 | 18.32 | $17.03 | 333 |
| 2024-10-22 | 18.45 | $17.74 | 415 |
| 2024-10-21 | 18.53 | $17.35 | 199346 |
| 2024-10-18 | 18.65 | $18.31 | 93400 |
| 2024-10-17 | 18.69 | $18.19 | 12342 |
| 2024-10-16 | 18.74 | $18.60 | 3200 |
| 2024-10-15 | 18.76 | $18.85 | 31448 |
| 2024-10-14 | 18.75 | $18.41 | 6900 |
| 2024-10-11 | 18.78 | $18.41 | 20450 |
| 2024-10-10 | 18.82 | $18.41 | 7429 |
| 2024-10-09 | 18.87 | $20.05 | 6400 |
| 2024-10-08 | 18.74 | $17.35 | 2206 |
| 2024-10-07 | 18.89 | $19.00 | 5700 |
| 2024-10-04 | 18.88 | $18.38 | 1000 |
| 2024-10-03 | 18.93 | $18.29 | 11000 |
| 2024-10-02 | 18.99 | $19.13 | 3000 |
| 2024-10-01 | 18.98 | $20.50 | 500 |
| 2024-09-30 | 18.82 | $19.27 | 710 |
| 2024-09-27 | 18.77 | $19.85 | 2848 |
| 2024-09-26 | 18.66 | $19.60 | 3660 |
| 2024-09-25 | 18.56 | $19.11 | 34000 |
| 2024-09-24 | 18.50 | $19.11 | 72000 |
| 2024-09-23 | 18.44 | $19.11 | 3500 |
| 2024-09-20 | 18.37 | $17.52 | 56000 |
| 2024-09-19 | 18.46 | $18.34 | 481500 |
| 2024-09-18 | 18.47 | $17.90 | 80500 |
| 2024-09-17 | 18.53 | $18.51 | 242000 |
| 2024-09-16 | 18.53 | $18.51 | 1000 |
| 2024-09-13 | 18.53 | $18.85 | 122250 |
| 2024-09-12 | 18.50 | $18.85 | 62375 |
| 2024-09-11 | 18.47 | $18.85 | 2500 |
| 2024-09-10 | 18.42 | $18.85 | 3500 |
| 2024-09-09 | 18.38 | $18.38 | 151000 |
| 2024-09-06 | 18.38 | $18.38 | 3000 |
| 2024-09-05 | 18.38 | $18.60 | 85000 |
| 2024-09-04 | 18.36 | $19.25 | 147000 |
| 2024-09-03 | 18.26 | $19.25 | 149000 |
| 2024-08-30 | 18.16 | $18.97 | 145000 |
| 2024-08-29 | 18.07 | $18.97 | 144000 |
| 2024-08-28 | 17.98 | $18.97 | 143000 |
| 2024-08-27 | 17.87 | $18.97 | 71750 |
| 2024-08-26 | 17.76 | $18.97 | 1500 |
| 2024-08-23 | 17.63 | $18.48 | 36125 |
| 2024-08-22 | 17.54 | $18.48 | 22500 |
| 2024-08-21 | 17.44 | $17.79 | 500 |
| 2024-08-20 | 17.41 | $17.79 | 40500 |
| 2024-08-19 | 17.37 | $17.90 | 163710 |
| 2024-08-16 | 17.31 | $17.22 | 1500 |
| 2024-08-15 | 17.32 | $17.22 | 1500 |
| 2024-08-14 | 17.33 | $17.22 | 2000 |
| 2024-08-13 | 17.34 | $16.95 | 149750 |
| 2024-08-12 | 17.38 | $16.95 | 3570 |
| 2024-08-09 | 17.43 | $17.29 | 298000 |
| 2024-08-08 | 17.44 | $17.29 | 6500 |
| 2024-08-07 | 17.46 | $17.10 | 210500 |
| 2024-08-06 | 17.50 | $16.53 | 1685 |
| 2024-08-05 | 17.60 | $16.40 | 339570 |
| 2024-08-02 | 17.73 | $16.99 | 273000 |
| 2024-08-01 | 17.80 | $16.99 | 2500 |
| 2024-07-31 | 17.89 | $17.38 | 2000 |
| 2024-07-30 | 17.94 | $17.91 | 171500 |
| 2024-07-29 | 17.95 | $17.34 | 137750 |
| 2024-07-26 | 18.01 | $17.34 | 141720 |
| 2024-07-25 | 18.08 | $17.51 | 78500 |
| 2024-07-24 | 18.14 | $18.23 | 401500 |
| 2024-07-23 | 18.13 | $18.30 | 17500 |
| 2024-07-22 | 18.11 | $18.86 | 3690 |
| 2024-07-19 | 18.03 | $18.60 | 70125 |
| 2024-07-18 | 17.98 | $18.60 | 27100 |
| 2024-07-17 | 17.91 | $19.25 | 36312 |
| 2024-07-16 | 17.77 | $19.25 | 2500 |
| 2024-07-15 | 17.61 | $19.25 | 29500 |
| 2024-07-12 | 17.44 | $19.04 | 12000 |
| 2024-07-11 | 17.27 | $19.04 | 19020 |
| 2024-07-10 | 17.09 | $18.13 | 21500 |
| 2024-07-09 | 16.98 | $18.13 | 10630 |
| 2024-07-08 | 16.85 | $17.56 | 2500 |
| 2024-07-05 | 16.78 | $17.23 | 11500 |
| 2024-07-03 | 16.73 | $17.23 | 1000 |
| 2024-07-02 | 16.68 | $17.04 | 6500 |
| 2024-07-01 | 16.64 | $17.04 | 1500 |
| 2024-06-28 | 16.60 | $17.04 | 52200 |
| 2024-06-27 | 16.55 | $16.91 | 6090 |
| 2024-06-26 | 16.52 | $16.50 | 5000 |
| 2024-06-25 | 16.52 | $16.36 | 21125 |
| 2024-06-24 | 16.53 | $16.47 | 1575 |
| 2024-06-21 | 16.54 | $16.16 | 3.6M |
| 2024-06-20 | 16.58 | $16.16 | 191000 |
| 2024-06-18 | 16.62 | $15.99 | 5500 |
| 2024-06-17 | 16.69 | $16.78 | 51000 |
| 2024-06-14 | 16.68 | $16.78 | 7745 |
| 2024-06-13 | 16.67 | $16.81 | 13500 |
| 2024-06-12 | 16.66 | $16.86 | 84500 |
| 2024-06-11 | 16.64 | $16.99 | 5595 |
| 2024-06-10 | 16.60 | $17.13 | 9000 |
| 2024-06-07 | 16.54 | $17.07 | 58685 |
| 2024-06-06 | 16.49 | $17.42 | 5060 |
| 2024-06-05 | 16.39 | $17.30 | 30250 |
| 2024-06-04 | 16.29 | $17.30 | 92000 |
| 2024-06-03 | 16.19 | $16.74 | 6565 |
| 2024-05-31 | 16.13 | $15.72 | 19875 |
| 2024-05-30 | 16.17 | $15.72 | 14687 |
| 2024-05-29 | 16.22 | $15.72 | 311500 |
| 2024-05-28 | 16.27 | $15.99 | 16555 |
| 2024-05-24 | 16.30 | $15.72 | 8500 |
| 2024-05-23 | 16.36 | $16.15 | 4500 |
| 2024-05-22 | 16.38 | $16.13 | 12093 |
| 2024-05-21 | 16.41 | $16.13 | 6000 |
| 2024-05-20 | 16.44 | $16.75 | 3500 |
| 2024-05-17 | 16.41 | $16.99 | 35525 |
| 2024-05-16 | 16.35 | $16.68 | 482500 |
| 2024-05-15 | 16.31 | $16.81 | 322000 |
| 2024-05-14 | 16.26 | $16.22 | 214685 |
| 2024-05-13 | 16.26 | $15.23 | 38720 |
| 2024-05-10 | 16.37 | $15.10 | 210000 |
| 2024-05-09 | 16.51 | $15.26 | 177000 |
| 2024-05-08 | 16.64 | $15.66 | 67500 |
| 2024-05-07 | 16.74 | $16.38 | 62190 |
| 2024-05-06 | 16.78 | $17.00 | 1000 |
| 2024-05-03 | 16.75 | $17.33 | 39500 |
| 2024-05-02 | 16.69 | $16.87 | 2000 |
| 2024-05-01 | 16.68 | $16.84 | 705 |
| 2024-04-30 | 16.66 | $16.38 | 1215 |
| 2024-04-29 | 16.69 | $16.52 | 1500 |
| 2024-04-26 | 16.71 | $16.38 | 9500 |
| 2024-04-25 | 16.74 | $16.38 | 261000 |
| 2024-04-24 | 16.78 | $16.38 | 429500 |
| 2024-04-23 | 16.82 | $16.38 | 209000 |
| 2024-04-22 | 16.87 | $16.30 | 44000 |
| 2024-04-19 | 16.92 | $16.46 | — |
| 2024-04-18 | 16.97 | $16.46 | — |
| 2024-04-17 | 17.03 | $16.46 | 5500 |
| 2024-04-16 | 17.09 | $16.65 | 2000 |
| 2024-04-15 | 17.13 | $16.47 | 5205 |
| 2024-04-12 | 17.20 | $16.87 | 2620 |
| 2024-04-11 | 17.24 | $17.09 | — |
| 2024-04-10 | 17.25 | $17.09 | 5110 |
| 2024-04-09 | 17.27 | $16.85 | 9500 |
| 2024-04-08 | 17.32 | $16.89 | 5000 |
| 2024-04-05 | 17.36 | $16.94 | 3150 |
| 2024-04-04 | 17.40 | $16.98 | — |
| 2024-04-03 | 17.45 | $16.98 | — |
| 2024-04-02 | 17.50 | $16.98 | 3155 |
| 2024-04-01 | 17.55 | $17.66 | 2000 |
| 2024-03-28 | 17.54 | $17.16 | 21090 |
| 2024-03-27 | 17.58 | $17.33 | 4605 |
| 2024-03-26 | 17.61 | $17.20 | — |
| 2024-03-25 | 17.65 | $17.20 | 5650 |
| 2024-03-22 | 17.70 | $17.47 | 61000 |
| 2024-03-21 | 17.72 | $17.81 | 53000 |
| 2024-03-20 | 17.71 | $17.76 | — |
| 2024-03-19 | 17.71 | $17.76 | 705 |
| 2024-03-18 | 17.70 | $17.86 | 6065 |
| 2024-03-15 | 17.69 | $17.55 | 2550 |
| 2024-03-14 | 17.70 | $17.68 | 2000 |
| 2024-03-13 | 17.70 | $17.53 | 1140 |
| 2024-03-12 | 17.72 | $17.60 | 1545 |
| 2024-03-11 | 17.73 | $17.14 | 3705 |
| 2024-03-08 | 17.80 | $17.47 | 6035 |
| 2024-03-07 | 17.83 | $17.37 | — |
| 2024-03-06 | 17.88 | $17.37 | 3000 |
| 2024-03-05 | 17.93 | $17.24 | — |
| 2024-03-04 | 18.01 | $17.24 | 1500 |
| 2024-03-01 | 18.09 | $17.49 | 5000 |
| 2024-02-29 | 18.15 | $17.21 | 1040 |
| 2024-02-28 | 18.25 | $17.44 | — |
| 2024-02-27 | 18.33 | $17.44 | 7000 |
| 2024-02-26 | 18.43 | $17.44 | 66500 |
| 2024-02-23 | 18.53 | $17.44 | 34500 |
| 2024-02-22 | 18.65 | $17.44 | 5245 |
| 2024-02-21 | 18.78 | $17.52 | 2500 |
| 2024-02-20 | 18.91 | $17.63 | 1125 |
| 2024-02-16 | 19.04 | $18.03 | 2000 |
| 2024-02-15 | 19.15 | $18.31 | 8015 |
| 2024-02-14 | 19.24 | $18.38 | 11000 |
| 2024-02-13 | 19.33 | $19.32 | 2120 |
| 2024-02-12 | 19.33 | $19.34 | 75055 |
| 2024-02-09 | 19.33 | $19.24 | 18500 |
| 2024-02-08 | 19.34 | $19.24 | 8500 |
| 2024-02-07 | 19.35 | $19.76 | 1130 |
| 2024-02-06 | 19.30 | $19.18 | 201500 |
| 2024-02-05 | 19.32 | $19.65 | 2500 |
| 2024-02-02 | 19.28 | $19.65 | 5140 |
| 2024-02-01 | 19.24 | $19.54 | 26750 |
| 2024-01-31 | 19.21 | $19.54 | 3240 |
| 2024-01-30 | 19.17 | $19.50 | 5720 |
| 2024-01-29 | 19.14 | $19.79 | 51000 |
| 2024-01-26 | 19.07 | $19.05 | 3200 |
| 2024-01-25 | 19.07 | $19.68 | 51000 |
| 2024-01-24 | 19.01 | $19.68 | 4500 |
| 2024-01-23 | 18.94 | $19.35 | 50000 |
| 2024-01-22 | 18.90 | $19.35 | 2730 |
| 2024-01-19 | 18.85 | $19.40 | 49000 |
| 2024-01-18 | 18.79 | $19.40 | 133250 |
| 2024-01-17 | 18.73 | $19.40 | 175375 |
| 2024-01-16 | 18.66 | $19.40 | 30020 |
| 2024-01-12 | 18.58 | $19.37 | 217500 |
| 2024-01-11 | 18.49 | $19.37 | 436535 |
| 2024-01-10 | 18.40 | $19.17 | 94000 |
| 2024-01-09 | 18.32 | $18.40 | 199570 |
| 2024-01-08 | 18.31 | $18.22 | 159000 |
| 2024-01-05 | 18.32 | $18.22 | 3000 |
| 2024-01-04 | 18.33 | $18.45 | 2040 |
| 2024-01-03 | 18.32 | $18.38 | 77000 |
| 2024-01-02 | 18.32 | $19.05 | 2500 |
| 2023-12-29 | 18.24 | $19.10 | 2670 |
| 2023-12-28 | 18.15 | $19.24 | 3085 |
| 2023-12-27 | 18.03 | $18.61 | 129750 |
| 2023-12-26 | 17.97 | $18.61 | 1540 |
| 2023-12-22 | 17.90 | $18.32 | 1170 |
| 2023-12-21 | 17.86 | $18.15 | 42500 |
| 2023-12-20 | 17.83 | $18.38 | 1095 |
| 2023-12-19 | 17.77 | $18.38 | 115125 |
| 2023-12-18 | 17.71 | $18.38 | 53120 |
| 2023-12-15 | 17.64 | $18.62 | 3140 |
| 2023-12-14 | 17.53 | $18.70 | 2605 |
| 2023-12-13 | 17.41 | $18.14 | 103035 |
| 2023-12-12 | 17.33 | $18.12 | 18675 |
| 2023-12-11 | 17.25 | $17.59 | 62000 |
| 2023-12-08 | 17.22 | $17.81 | 3610 |
| 2023-12-07 | 17.15 | $17.36 | 1605 |
| 2023-12-06 | 17.13 | $17.70 | 106510 |
| 2023-12-05 | 17.07 | $17.33 | 4000 |
| 2023-12-04 | 17.04 | $16.65 | 2235 |
| 2023-12-01 | 17.09 | $16.94 | 3500 |
| 2023-11-30 | 17.10 | $17.19 | 129000 |
| 2023-11-29 | 17.09 | $16.95 | 100500 |
| 2023-11-28 | 17.11 | $16.95 | 393000 |
| 2023-11-27 | 17.12 | $16.95 | 5230 |
| 2023-11-24 | 17.14 | $17.23 | 58080 |
| 2023-11-22 | 17.13 | $17.56 | 4005 |
| 2023-11-21 | 17.09 | $17.36 | 4715 |
| 2023-11-20 | 17.06 | $17.48 | 5500 |
| 2023-11-17 | 17.01 | $17.47 | 1030 |
| 2023-11-16 | 16.96 | $16.97 | 221750 |
| 2023-11-15 | 16.96 | $16.97 | 136125 |
| 2023-11-14 | 16.96 | $16.97 | 5515 |
| 2023-11-13 | 16.96 | $16.67 | 2000 |
| 2023-11-10 | 16.99 | $17.23 | 2685 |
| 2023-11-09 | 16.97 | $16.86 | 31500 |
| 2023-11-08 | 16.98 | $17.76 | 469500 |
| 2023-11-07 | 16.90 | $17.28 | 50500 |
| 2023-11-06 | 16.86 | $17.28 | 156000 |
| 2023-11-03 | 16.81 | $17.28 | 208750 |
| 2023-11-02 | 16.76 | $17.28 | 4000 |
| 2023-11-01 | 16.71 | $16.87 | 4000 |
| 2023-10-31 | 16.69 | $16.59 | 2225 |
| 2023-10-30 | 16.70 | $16.35 | 6580 |
| 2023-10-27 | 16.74 | $16.28 | 235125 |
| 2023-10-26 | 16.79 | $16.28 | 6500 |
| 2023-10-25 | 16.84 | $16.56 | 2510 |
| 2023-10-24 | 16.87 | $16.79 | 53585 |
| 2023-10-23 | 16.88 | $16.58 | 11500 |
| 2023-10-20 | 16.91 | $16.83 | 261500 |
| 2023-10-19 | 16.92 | $16.83 | 224250 |
| 2023-10-18 | 16.93 | $16.83 | 4500 |
| 2023-10-17 | 16.94 | $17.28 | 1035 |
| 2023-10-16 | 16.91 | $17.20 | 7225 |
| 2023-10-13 | 16.88 | $17.27 | 187000 |
| 2023-10-12 | 16.84 | $17.27 | 7030 |
| 2023-10-11 | 16.79 | $17.02 | 4180 |
| 2023-10-10 | 16.77 | $16.92 | 2015 |
| 2023-10-09 | 16.75 | $16.65 | 2000 |
| 2023-10-06 | 16.76 | $16.22 | 94000 |
| 2023-10-05 | 16.82 | $16.22 | 1000 |
| 2023-10-04 | 16.88 | $16.22 | 46500 |
| 2023-10-03 | 16.95 | $16.22 | 8500 |
| 2023-10-02 | 17.03 | $16.65 | 695 |
| 2023-09-29 | 17.06 | $16.53 | 23500 |
| 2023-09-28 | 17.12 | $16.53 | 12705 |
| 2023-09-27 | 17.18 | $16.59 | 68500 |
| 2023-09-26 | 17.25 | $16.17 | 4000 |
| 2023-09-25 | 17.36 | $17.75 | 12000 |
| 2023-09-22 | 17.32 | $17.75 | 500 |
| 2023-09-21 | 17.27 | $17.75 | 500 |
| 2023-09-20 | 17.22 | $17.75 | 1000 |
| 2023-09-19 | 17.17 | $17.75 | 500 |
| 2023-09-18 | 17.11 | $17.75 | 1000 |
| 2023-09-15 | 17.04 | $17.75 | 3055 |
| 2023-09-14 | 16.96 | $17.28 | 60000 |
| 2023-09-13 | 16.93 | $16.60 | 1610 |
| 2023-09-12 | 16.96 | $16.78 | 6000 |
| 2023-09-11 | 16.98 | $17.07 | 4190 |
| 2023-09-08 | 16.97 | $16.94 | 3185 |
| 2023-09-07 | 16.98 | $17.07 | 1500 |
| 2023-09-06 | 16.97 | $17.07 | 120000 |
| 2023-09-05 | 16.96 | $17.05 | 17750 |
| 2023-09-01 | 16.95 | $17.05 | 3685 |
| 2023-08-31 | 16.94 | $16.44 | 34000 |
| 2023-08-30 | 16.99 | $16.44 | 17250 |
| 2023-08-29 | 17.05 | $16.44 | 730 |
| 2023-08-28 | 17.11 | $16.42 | 5145 |
| 2023-08-25 | 17.18 | $16.15 | 3500 |
| 2023-08-24 | 17.29 | $16.52 | 8875 |
| 2023-08-23 | 17.37 | $16.52 | 4080 |
| 2023-08-22 | 17.46 | $16.45 | 565 |
| 2023-08-21 | 17.57 | $16.56 | 500 |
| 2023-08-18 | 17.67 | $16.56 | 4500 |
| 2023-08-17 | 17.79 | $16.57 | 10000 |
| 2023-08-16 | 17.92 | $16.66 | 22500 |
| 2023-08-15 | 18.05 | $16.71 | 16500 |
| 2023-08-14 | 18.20 | $16.56 | 2000 |
| 2023-08-11 | 18.37 | $17.95 | 6000 |
| 2023-08-10 | 18.41 | $17.95 | 50715 |
| 2023-08-09 | 18.46 | $16.79 | 9000 |
| 2023-08-08 | 18.64 | $18.22 | 8750 |
| 2023-08-07 | 18.68 | $18.22 | 10125 |
| 2023-08-04 | 18.73 | $18.22 | 8000 |
| 2023-08-03 | 18.78 | $18.89 | 11500 |
| 2023-08-02 | 18.77 | $18.89 | 500 |
| 2023-08-01 | 18.76 | $18.89 | 560 |
| 2023-07-31 | 18.74 | $19.03 | 500 |
| 2023-07-28 | 18.71 | $19.03 | 25000 |
| 2023-07-27 | 18.68 | $19.03 | 3535 |
| 2023-07-26 | 18.64 | $19.03 | 1060 |
| 2023-07-25 | 18.60 | $18.69 | 3000 |
| 2023-07-24 | 18.59 | $18.73 | 3500 |
| 2023-07-21 | 18.58 | $18.46 | 500 |
| 2023-07-20 | 18.59 | $18.46 | 635 |
| 2023-07-19 | 18.60 | $18.86 | 3500 |
| 2023-07-18 | 18.58 | $18.58 | 75500 |
| 2023-07-17 | 18.58 | $18.58 | 39000 |
| 2023-07-14 | 18.58 | $18.58 | 3500 |
| 2023-07-13 | 18.58 | $18.82 | 216615 |
| 2023-07-12 | 18.55 | $18.37 | 478000 |
| 2023-07-11 | 18.57 | $18.02 | 53000 |
| 2023-07-10 | 18.63 | $18.37 | 1000 |
| 2023-07-07 | 18.65 | $18.02 | 2500 |
| 2023-07-06 | 18.72 | $18.02 | 4000 |
| 2023-07-05 | 18.79 | $18.29 | 2520 |
| 2023-07-03 | 18.85 | $18.32 | 28000 |
| 2023-06-30 | 18.90 | $18.08 | 1500 |
| 2023-06-29 | 18.99 | $18.07 | 3500 |
| 2023-06-28 | 19.08 | $17.89 | 251250 |
| 2023-06-27 | 19.21 | $17.89 | 1000 |
| 2023-06-26 | 19.35 | $18.92 | 375625 |
| 2023-06-23 | 19.39 | $18.92 | 500000 |
| 2023-06-22 | 19.44 | $18.92 | 500 |
| 2023-06-21 | 19.50 | $18.92 | 1000 |
| 2023-06-20 | 19.56 | $19.94 | — |
| 2023-06-16 | 19.52 | $19.94 | 75250 |
| 2023-06-15 | 19.48 | $19.93 | 620 |
| 2023-06-14 | 19.43 | $20.13 | 2505 |
| 2023-06-13 | 19.35 | $20.02 | 3500 |
| 2023-06-12 | 19.28 | $19.84 | 1525 |
| 2023-06-09 | 19.23 | $19.49 | 5695 |
| 2023-06-08 | 19.20 | $19.51 | 131000 |
| 2023-06-07 | 19.16 | $19.52 | 2500 |
| 2023-06-06 | 19.13 | $20.27 | 112625 |
| 2023-06-05 | 19.01 | $20.27 | 533220 |
| 2023-06-02 | 18.87 | $19.48 | 4000 |
| 2023-06-01 | 18.81 | $19.32 | 2000 |
| 2023-05-31 | 18.76 | $18.70 | 3000 |
| 2023-05-30 | 18.76 | $19.04 | 4160 |
| 2023-05-26 | 18.73 | $19.07 | 151500 |
| 2023-05-25 | 18.70 | $18.81 | 46000 |
| 2023-05-24 | 18.69 | $18.61 | 3500 |
| 2023-05-23 | 18.69 | $18.90 | 2000 |
| 2023-05-22 | 18.67 | $19.37 | 4500 |
| 2023-05-19 | 18.60 | $18.99 | 131312 |
| 2023-05-18 | 18.56 | $18.99 | 140656 |
| 2023-05-17 | 18.51 | $18.99 | 102530 |
| 2023-05-16 | 18.46 | $18.88 | 145328 |
| 2023-05-15 | 18.42 | $18.88 | 1740 |
| 2023-05-12 | 18.37 | $18.57 | 150000 |
| 2023-05-11 | 18.35 | $18.57 | 3140 |
| 2023-05-10 | 18.33 | $18.62 | 43145 |
| 2023-05-09 | 18.30 | $18.69 | 151695 |
| 2023-05-08 | 18.25 | $18.43 | 165105 |
| 2023-05-05 | 18.24 | $18.51 | 28000 |
| 2023-05-04 | 18.21 | $18.51 | 24000 |
| 2023-05-03 | 18.18 | $18.45 | 4110 |
| 2023-05-02 | 18.15 | $18.24 | 107000 |
| 2023-05-01 | 18.14 | $18.24 | 5000 |
| 2023-04-28 | 18.13 | $17.99 | 238500 |
| 2023-04-27 | 18.14 | $18.88 | 54500 |
| 2023-04-26 | 18.06 | $18.88 | 25070 |
| 2023-04-25 | 17.98 | $18.39 | 28250 |
| 2023-04-24 | 17.93 | $18.39 | 1130 |
| 2023-04-21 | 17.88 | $18.39 | 15125 |
| 2023-04-20 | 17.83 | $18.39 | 13185 |
| 2023-04-19 | 17.77 | $18.14 | 2000 |
| 2023-04-18 | 17.73 | $18.14 | 269000 |
| 2023-04-17 | 17.69 | $18.14 | 1065 |
| 2023-04-14 | 17.64 | $18.34 | 2000 |
| 2023-04-13 | 17.57 | $18.04 | 1620 |
| 2023-04-12 | 17.52 | $17.79 | 1140 |
| 2023-04-11 | 17.49 | $17.90 | 10105 |
| 2023-04-10 | 17.45 | $17.62 | 402500 |
| 2023-04-06 | 17.43 | $17.62 | 6510 |
| 2023-04-05 | 17.41 | $17.46 | 469250 |
| 2023-04-04 | 17.40 | $17.46 | 502625 |
| 2023-04-03 | 17.40 | $17.46 | 519312 |
| 2023-03-31 | 17.39 | $17.46 | 536000 |
| 2023-03-30 | 17.38 | $17.46 | 493250 |
| 2023-03-29 | 17.38 | $17.46 | 3500 |
| 2023-03-28 | 17.37 | $17.31 | 2120 |
| 2023-03-27 | 17.37 | $17.55 | 450500 |
| 2023-03-24 | 17.35 | $17.55 | 3205 |
| 2023-03-23 | 17.33 | $17.61 | 5555 |
| 2023-03-22 | 17.30 | $17.65 | 378060 |
| 2023-03-21 | 17.27 | $17.64 | 1500 |
| 2023-03-20 | 17.23 | $17.72 | 44500 |
| 2023-03-17 | 17.18 | $17.42 | 552555 |
| 2023-03-16 | 17.15 | $16.99 | 1500 |
| 2023-03-15 | 17.17 | $17.19 | 30500 |
| 2023-03-14 | 17.17 | $17.19 | 381500 |
| 2023-03-13 | 17.16 | $17.19 | 3620 |
| 2023-03-10 | 17.16 | $16.94 | 4060 |
| 2023-03-09 | 17.18 | $17.33 | 732500 |
| 2023-03-08 | 17.17 | $17.33 | 367000 |
| 2023-03-07 | 17.15 | $17.33 | 184250 |
| 2023-03-06 | 17.13 | $17.33 | 6120 |
| 2023-03-03 | 17.11 | $17.13 | 270500 |
| 2023-03-02 | 17.11 | $16.53 | 304060 |
| 2023-03-01 | 17.17 | $16.75 | 4500 |
| 2023-02-28 | 17.22 | $16.82 | 1010 |
| 2023-02-27 | 17.26 | $16.77 | 13500 |
| 2023-02-24 | 17.31 | $16.47 | 6645 |
| 2023-02-23 | 17.40 | $16.54 | 2060 |
| 2023-02-22 | 17.49 | $16.67 | 1500 |
| 2023-02-21 | 17.58 | $16.67 | 1235 |
| 2023-02-17 | 17.67 | $17.03 | 3000 |
| 2023-02-16 | 17.74 | $17.58 | 3500 |
| 2023-02-15 | 17.76 | $17.63 | 1085 |
| 2023-02-14 | 17.77 | $17.96 | 251005 |
| 2023-02-13 | 17.75 | $17.80 | 3000 |
| 2023-02-10 | 17.74 | $18.02 | 175225 |
| 2023-02-09 | 17.71 | $18.06 | 93000 |
| 2023-02-08 | 17.68 | $18.16 | 454500 |
| 2023-02-07 | 17.63 | $17.96 | 200750 |
| 2023-02-06 | 17.59 | $17.95 | 1185 |
| 2023-02-03 | 17.55 | $18.65 | 4000 |
| 2023-02-02 | 17.44 | $18.85 | 23500 |
| 2023-02-01 | 17.29 | $17.81 | 5500 |
| 2023-01-31 | 17.23 | $17.88 | 14000 |
| 2023-01-30 | 17.17 | $17.90 | 660000 |
| 2023-01-27 | 17.09 | $18.10 | 3040 |
| 2023-01-26 | 16.98 | $17.94 | 300375 |
| 2023-01-25 | 16.88 | $17.94 | 350187 |
| 2023-01-24 | 16.77 | $17.94 | 1710 |
| 2023-01-23 | 16.65 | $17.84 | 135675 |
| 2023-01-20 | 16.52 | $17.62 | 375093 |
| 2023-01-19 | 16.41 | $17.62 | 11530 |
| 2023-01-18 | 16.28 | $17.53 | 600 |
| 2023-01-17 | 16.15 | $17.42 | 270000 |
| 2023-01-13 | 16.01 | $17.07 | 5500 |
| 2023-01-12 | 15.90 | $17.13 | 1015 |
| 2023-01-11 | 15.77 | $16.49 | 400000 |
| 2023-01-10 | 15.70 | $16.49 | 2090 |
| 2023-01-09 | 15.61 | $16.60 | 75500 |
| 2023-01-06 | 15.51 | $15.57 | 4500 |
| 2023-01-05 | 15.50 | $15.57 | 4500 |
| 2023-01-04 | 15.50 | $15.70 | 1500 |
| 2023-01-03 | 15.47 | $15.13 | 251000 |
| 2022-12-30 | 15.51 | $15.13 | 4045 |
| 2022-12-29 | 15.55 | $14.98 | 10500 |
| 2022-12-28 | 15.61 | $15.19 | 2570 |
| 2022-12-27 | 15.65 | $15.12 | 30500 |
| 2022-12-23 | 15.71 | $15.29 | 500750 |
| 2022-12-22 | 15.75 | $15.29 | 1500 |
| 2022-12-21 | 15.80 | $15.43 | 55080 |
| 2022-12-20 | 15.84 | $15.57 | 495500 |
| 2022-12-19 | 15.87 | $15.59 | 750500 |
| 2022-12-16 | 15.90 | $15.59 | 8000 |
| 2022-12-15 | 15.93 | $15.72 | 7500 |
| 2022-12-14 | 15.96 | $16.09 | 4500 |
| 2022-12-13 | 15.94 | $16.06 | 158020 |
| 2022-12-12 | 15.93 | $15.94 | 64710 |
| 2022-12-09 | 15.93 | $16.11 | 141000 |
| 2022-12-08 | 15.91 | $15.78 | 113085 |
| 2022-12-07 | 15.92 | $15.79 | 381250 |
| 2022-12-06 | 15.94 | $15.79 | 4000 |
| 2022-12-05 | 15.95 | $16.48 | 8500 |
| 2022-12-02 | 15.90 | $16.56 | 208115 |
| 2022-12-01 | 15.83 | $16.78 | 197500 |
| 2022-11-30 | 15.73 | $16.36 | 103535 |
| 2022-11-29 | 15.66 | $16.50 | 4500 |
| 2022-11-28 | 15.57 | $16.51 | 4525 |
| 2022-11-25 | 15.47 | $16.31 | 68150 |
| 2022-11-23 | 15.39 | $16.32 | 2240 |
| 2022-11-22 | 15.29 | $15.83 | 14740 |
| 2022-11-21 | 15.23 | $15.95 | 9000 |
| 2022-11-18 | 15.16 | $16.07 | 48660 |
| 2022-11-17 | 15.06 | $15.94 | 12000 |
| 2022-11-16 | 14.97 | $15.94 | 9565 |
| 2022-11-15 | 14.86 | $16.58 | 8500 |
| 2022-11-14 | 14.68 | $16.55 | 133500 |
| 2022-11-11 | 14.49 | $16.56 | 116620 |
| 2022-11-10 | 14.27 | $15.89 | 64175 |
| 2022-11-09 | 14.10 | $14.91 | 2740 |
| 2022-11-08 | 14.01 | $15.38 | 24500 |
| 2022-11-07 | 13.87 | $14.97 | 538680 |
| 2022-11-04 | 13.75 | $14.73 | 59500 |
| 2022-11-03 | 13.65 | $14.39 | 253000 |
| 2022-11-02 | 13.57 | $14.49 | 544000 |
| 2022-11-01 | 13.48 | $14.81 | 200000 |
| 2022-10-31 | 13.34 | $13.50 | 13530 |
| 2022-10-28 | 13.32 | $13.55 | 3110 |
| 2022-10-27 | 13.29 | $13.16 | 8500 |
| 2022-10-26 | 13.31 | $13.42 | 206250 |
| 2022-10-25 | 13.30 | $13.42 | 5000 |
| 2022-10-24 | 13.28 | $13.03 | 30500 |
| 2022-10-21 | 13.31 | $12.96 | 7000 |
| 2022-10-20 | 13.35 | $12.92 | 7500 |
| 2022-10-19 | 13.39 | $12.96 | 263000 |
| 2022-10-18 | 13.44 | $13.05 | 264640 |
| 2022-10-17 | 13.48 | $13.20 | 228630 |
| 2022-10-14 | 13.51 | $12.91 | 400500 |
| 2022-10-13 | 13.57 | $12.91 | 39625 |
| 2022-10-12 | 13.64 | $12.60 | 17500 |
| 2022-10-11 | 13.75 | $13.07 | 3500 |
| 2022-10-10 | 13.82 | $13.07 | 10000 |
| 2022-10-07 | 13.90 | $13.31 | 2145 |
| 2022-10-06 | 13.96 | $13.60 | 9000 |
| 2022-10-05 | 14.00 | $13.39 | 1560 |
| 2022-10-04 | 14.06 | $13.61 | 13500 |
| 2022-10-03 | 14.11 | $13.27 | 251500 |
| 2022-09-30 | 14.20 | $13.00 | 14500 |
| 2022-09-29 | 14.33 | $13.28 | 12130 |
| 2022-09-28 | 14.44 | $13.23 | 104000 |
| 2022-09-27 | 14.56 | $13.04 | 4540 |
| 2022-09-26 | 14.72 | $13.35 | 40620 |
| 2022-09-23 | 14.87 | $13.64 | 5105 |
| 2022-09-22 | 15.00 | $13.83 | 7500 |
| 2022-09-21 | 15.12 | $14.19 | 26605 |
| 2022-09-20 | 15.22 | $14.25 | 5650 |
| 2022-09-19 | 15.32 | $14.39 | 48500 |
| 2022-09-16 | 15.42 | $14.24 | 23500 |
| 2022-09-15 | 15.54 | $14.32 | 323500 |
| 2022-09-14 | 15.67 | $14.45 | 7075 |
| 2022-09-13 | 15.80 | $14.54 | 41000 |
| 2022-09-12 | 15.93 | $14.66 | 6575 |
| 2022-09-09 | 16.06 | $15.17 | 7665 |
| 2022-09-08 | 16.16 | $14.93 | 343010 |
| 2022-09-07 | 16.28 | $14.80 | 319160 |
| 2022-09-06 | 16.44 | $14.95 | 64085 |
| 2022-09-02 | 16.60 | $15.46 | 22500 |
| 2022-09-01 | 16.72 | $15.79 | 5675 |
| 2022-08-31 | 16.81 | $16.05 | 7500 |
| 2022-08-30 | 16.89 | $16.35 | 105000 |
| 2022-08-29 | 16.95 | $16.32 | 4200 |
| 2022-08-26 | 17.02 | $16.40 | 208000 |
| 2022-08-25 | 17.08 | $16.79 | 300500 |
| 2022-08-24 | 17.11 | $16.79 | 30500 |
| 2022-08-23 | 17.15 | $16.64 | 1020 |
| 2022-08-22 | 17.20 | $17.33 | 99500 |
| 2022-08-19 | 17.19 | $17.32 | 154500 |
| 2022-08-18 | 17.17 | $17.40 | 308500 |
| 2022-08-17 | 17.15 | $17.56 | 20500 |
| 2022-08-16 | 17.11 | $16.96 | 7000 |
| 2022-08-15 | 17.12 | $17.32 | 7500 |
| 2022-08-12 | 17.10 | $17.52 | 1015 |
| 2022-08-11 | 17.06 | $17.12 | 505000 |
| 2022-08-10 | 17.05 | $17.05 | 95000 |
| 2022-08-09 | 17.05 | $16.77 | 133210 |
| 2022-08-08 | 17.08 | $16.96 | 22000 |
| 2022-08-05 | 17.10 | $17.29 | 5500 |
| 2022-08-04 | 17.08 | $17.47 | 65610 |
| 2022-08-03 | 17.03 | $17.33 | 8690 |
| 2022-08-02 | 17.00 | $17.06 | 10000 |
| 2022-08-01 | 17.00 | $17.34 | 3500 |
| 2022-07-29 | 16.96 | $17.34 | 27710 |
| 2022-07-28 | 16.92 | $17.41 | 1220 |
| 2022-07-27 | 16.87 | $17.16 | 11235 |
| 2022-07-26 | 16.84 | $17.09 | 13075 |
| 2022-07-25 | 16.81 | $16.84 | 1140 |
| 2022-07-22 | 16.81 | $17.26 | 66000 |
| 2022-07-21 | 16.76 | $17.61 | 39120 |
| 2022-07-20 | 16.67 | $17.00 | 1575 |
| 2022-07-19 | 16.64 | $16.91 | 1505 |
| 2022-07-18 | 16.61 | $16.50 | 112720 |
| 2022-07-15 | 16.62 | $16.46 | 3640 |
| 2022-07-14 | 16.64 | $16.03 | 16560 |
| 2022-07-13 | 16.70 | $16.20 | 1.0M |
| 2022-07-12 | 16.76 | $16.47 | 1500 |
| 2022-07-11 | 16.79 | $16.49 | 41500 |
| 2022-07-08 | 16.82 | $16.49 | 4230 |
| 2022-07-07 | 16.85 | $16.63 | 263000 |
| 2022-07-06 | 16.87 | $16.13 | 501000 |
| 2022-07-05 | 16.95 | $16.13 | 210500 |
| 2022-07-01 | 17.04 | $16.26 | 12500 |
| 2022-06-30 | 17.12 | $16.32 | 4500 |
| 2022-06-29 | 17.20 | $16.82 | 25500 |
| 2022-06-28 | 17.25 | $16.82 | 7000 |
| 2022-06-27 | 17.29 | $17.04 | 46000 |
| 2022-06-24 | 17.32 | $17.06 | 10715 |
| 2022-06-23 | 17.34 | $16.78 | 89515 |
| 2022-06-22 | 17.40 | $17.03 | 13500 |
| 2022-06-21 | 17.44 | $17.03 | 333135 |
| 2022-06-17 | 17.49 | $16.79 | 285000 |
| 2022-06-16 | 17.56 | $16.02 | 33500 |
| 2022-06-15 | 17.72 | $16.84 | 24500 |
| 2022-06-14 | 17.81 | $16.70 | 7500 |
| 2022-06-13 | 17.93 | $16.70 | 7000 |
| 2022-06-10 | 18.06 | $17.51 | 1000 |
| 2022-06-09 | 18.12 | $18.14 | 9000 |
| 2022-06-08 | 18.11 | $18.51 | 1115 |
| 2022-06-07 | 18.07 | $18.42 | 10000 |
| 2022-06-06 | 18.04 | $18.60 | 1500 |
| 2022-06-03 | 17.98 | $18.51 | 2500 |
| 2022-06-02 | 17.92 | $18.66 | 6000 |
| 2022-06-01 | 17.84 | $18.81 | 22500 |
| 2022-05-31 | 17.74 | $18.66 | 7510 |
| 2022-05-27 | 17.65 | $18.42 | 3595 |
| 2022-05-26 | 17.56 | $18.07 | 32500 |
| 2022-05-25 | 17.51 | $17.70 | 35600 |
| 2022-05-24 | 17.49 | $17.67 | 24500 |
| 2022-05-23 | 17.47 | $18.08 | 28000 |
| 2022-05-20 | 17.41 | $17.95 | 44005 |
| 2022-05-19 | 17.35 | $17.89 | 24000 |
| 2022-05-18 | 17.29 | $17.50 | 20245 |
| 2022-05-17 | 17.27 | $17.56 | 47500 |
| 2022-05-16 | 17.24 | $17.40 | 7080 |
| 2022-05-13 | 17.23 | $17.39 | 97000 |
| 2022-05-12 | 17.21 | $16.60 | 6050 |
| 2022-05-11 | 17.27 | $16.09 | 12025 |
| 2022-05-10 | 17.40 | $15.93 | 57500 |
| 2022-05-09 | 17.55 | $16.22 | 30645 |
| 2022-05-06 | 17.69 | $16.70 | 34595 |
| 2022-05-05 | 17.79 | $16.85 | 3195 |
| 2022-05-04 | 17.89 | $17.20 | 3105 |
| 2022-05-03 | 17.97 | $16.84 | 1500 |
| 2022-05-02 | 18.09 | $16.84 | 2035 |
| 2022-04-29 | 18.22 | $17.08 | 203500 |
| 2022-04-28 | 18.34 | $17.53 | 11030 |
| 2022-04-27 | 18.42 | $17.10 | 505000 |
| 2022-04-26 | 18.56 | $16.84 | 1.0M |
| 2022-04-25 | 18.74 | $17.23 | 606105 |
| 2022-04-22 | 18.90 | $17.23 | 35500 |
| 2022-04-21 | 19.08 | $17.57 | 8010 |
| 2022-04-20 | 19.24 | $17.82 | 1000 |
| 2022-04-19 | 19.38 | $17.82 | 15000 |
| 2022-04-18 | 19.55 | $17.39 | 1735 |
| 2022-04-14 | 19.78 | $17.92 | 36215 |
| 2022-04-13 | 19.97 | $18.25 | 120125 |
| 2022-04-12 | 20.15 | $18.27 | 13630 |
| 2022-04-11 | 20.35 | $18.74 | 12500 |
| 2022-04-08 | 20.52 | $19.71 | 33610 |
| 2022-04-07 | 20.61 | $19.72 | 397050 |
| 2022-04-06 | 20.70 | $20.28 | 1500 |
| 2022-04-05 | 20.74 | $20.28 | 2650 |
| 2022-04-04 | 20.79 | $20.95 | 18135 |
| 2022-04-01 | 20.78 | $20.53 | 1500 |
| 2022-03-31 | 20.80 | $20.52 | 239500 |
| 2022-03-30 | 20.83 | $21.13 | 5100 |
| 2022-03-29 | 20.80 | $21.12 | 4500 |
| 2022-03-28 | 20.77 | $20.99 | 8000 |
| 2022-03-25 | 20.74 | $21.27 | 6125 |
| 2022-03-24 | 20.69 | $21.47 | 10000 |
| 2022-03-23 | 20.61 | $20.90 | 19000 |
| 2022-03-22 | 20.57 | $21.31 | 724145 |
| 2022-03-21 | 20.50 | $20.93 | 5000 |
| 2022-03-18 | 20.45 | $21.02 | 1500 |
| 2022-03-17 | 20.39 | $21.02 | 20240 |
| 2022-03-16 | 20.33 | $20.36 | 45000 |
| 2022-03-15 | 20.32 | $19.61 | 53500 |
| 2022-03-14 | 20.40 | $18.95 | 11500 |
| 2022-03-11 | 20.55 | $19.91 | 238000 |
| 2022-03-10 | 20.62 | $19.83 | 1500 |
| 2022-03-09 | 20.70 | $19.83 | 358000 |
| 2022-03-08 | 20.79 | $18.96 | 4055 |
| 2022-03-07 | 20.98 | $20.20 | 3000 |
| 2022-03-04 | 21.07 | $20.20 | 5500 |
| 2022-03-03 | 21.16 | $20.00 | 21000 |
| 2022-03-02 | 21.28 | $20.36 | 6000 |
| 2022-03-01 | 21.38 | $20.12 | 11000 |
| 2022-02-28 | 21.51 | $20.69 | 4500 |
| 2022-02-25 | 21.60 | $20.69 | 104670 |
| 2022-02-24 | 21.69 | $20.63 | 154500 |
| 2022-02-23 | 21.80 | $20.63 | 4090 |
| 2022-02-22 | 21.93 | $20.89 | 120500 |
| 2022-02-18 | 22.03 | $20.89 | 106000 |
| 2022-02-17 | 22.16 | $20.85 | 508500 |
| 2022-02-16 | 22.29 | $21.34 | 1685 |
| 2022-02-15 | 22.39 | $21.50 | 60730 |
| 2022-02-14 | 22.49 | $21.65 | 139000 |
| 2022-02-11 | 22.57 | $21.76 | 7500 |
| 2022-02-10 | 22.66 | $22.30 | 4000 |
| 2022-02-09 | 22.70 | $22.36 | 304645 |
| 2022-02-08 | 22.73 | $21.98 | 194500 |
| 2022-02-07 | 22.81 | $22.10 | 176500 |
| 2022-02-04 | 22.89 | $22.12 | 62250 |
| 2022-02-03 | 22.97 | $22.12 | 5065 |
| 2022-02-02 | 23.06 | $22.41 | 517170 |
| 2022-02-01 | 23.13 | $22.59 | 4205 |
| 2022-01-31 | 23.18 | $22.28 | 66165 |
| 2022-01-28 | 23.28 | $21.16 | 292715 |
| 2022-01-27 | 23.50 | $20.90 | 223000 |
| 2022-01-26 | 23.78 | $22.55 | 1.0M |
| 2022-01-25 | 23.90 | $22.32 | 9670 |
| 2022-01-24 | 24.07 | $22.00 | 22000 |
| 2022-01-21 | 24.29 | $22.49 | 12500 |
| 2022-01-20 | 24.48 | $23.10 | 59675 |
| 2022-01-19 | 24.62 | $22.25 | 615570 |
| 2022-01-18 | 24.87 | $23.39 | 146500 |
| 2022-01-14 | 25.03 | $24.75 | 2000 |
| 2022-01-13 | 25.06 | $25.06 | 2000 |
| 2022-01-12 | 25.06 | $25.49 | 4500 |
| 2022-01-11 | 25.01 | $25.28 | 6500 |
| 2022-01-10 | 24.99 | $24.60 | 9560 |
| 2022-01-07 | 25.03 | $25.06 | 11500 |
| 2022-01-06 | 25.02 | $24.87 | 48000 |
| 2022-01-05 | 25.04 | $25.90 | 10000 |
| 2022-01-04 | 24.95 | $25.76 | 7000 |
| 2022-01-03 | 24.86 | $25.40 | 1500 |
| 2021-12-31 | 24.81 | $25.41 | 33125 |
| 2021-12-30 | 24.75 | $25.41 | 18562 |
| 2021-12-29 | 24.68 | $25.41 | 12140 |
| 2021-12-28 | 24.60 | $25.40 | 11281 |
| 2021-12-27 | 24.51 | $25.40 | 3000 |
| 2021-12-23 | 24.42 | $24.79 | 7640 |
| 2021-12-22 | 24.38 | $24.79 | 14000 |
| 2021-12-21 | 24.34 | $24.15 | 11500 |
| 2021-12-20 | 24.36 | $24.26 | 4000 |
| 2021-12-17 | 24.37 | $24.26 | 429000 |
| 2021-12-16 | 24.38 | $24.53 | 49000 |
| 2021-12-15 | 24.36 | $24.77 | 361000 |
| 2021-12-14 | 24.32 | $23.99 | 655 |
| 2021-12-13 | 24.36 | $24.28 | 31040 |
| 2021-12-10 | 24.36 | $24.31 | 1200 |
| 2021-12-09 | 24.37 | $24.64 | 5030 |
| 2021-12-08 | 24.34 | $25.01 | 252250 |
| 2021-12-07 | 24.27 | $24.71 | 108500 |
| 2021-12-06 | 24.22 | $24.19 | 2690 |
| 2021-12-03 | 24.23 | $23.77 | 5620 |
| 2021-12-02 | 24.28 | $24.19 | 5500 |
| 2021-12-01 | 24.28 | $23.95 | 17000 |
| 2021-11-30 | 24.32 | $24.46 | 6000 |
| 2021-11-29 | 24.30 | $24.37 | 45500 |
| 2021-11-26 | 24.30 | $24.42 | 3000 |
| 2021-11-24 | 24.28 | $24.48 | 2000 |
| 2021-11-23 | 24.26 | $24.63 | 10175 |
| 2021-11-22 | 24.23 | $24.69 | 15620 |
| 2021-11-19 | 24.18 | $25.11 | 4500 |
| 2021-11-18 | 24.08 | $25.10 | 14500 |
| 2021-11-17 | 23.97 | $24.80 | 640 |
| 2021-11-16 | 23.88 | $24.44 | 376375 |
| 2021-11-15 | 23.82 | $24.44 | 438437 |
| 2021-11-12 | 23.76 | $24.44 | 469468 |
| 2021-11-11 | 23.69 | $24.44 | 53500 |
| 2021-11-10 | 23.61 | $24.38 | 5195 |
| 2021-11-09 | 23.53 | $24.47 | 14500 |
| 2021-11-08 | 23.43 | $24.67 | 7170 |
| 2021-11-05 | 23.30 | $24.62 | 5500 |
| 2021-11-04 | 23.16 | $24.59 | 4500 |
| 2021-11-03 | 23.01 | $24.54 | 2000 |
| 2021-11-02 | 22.85 | $24.36 | 2000 |
| 2021-11-01 | 22.69 | $24.30 | 4500 |
| 2021-10-29 | 22.52 | $23.25 | 484984 |
| 2021-10-28 | 22.44 | $23.25 | 11025 |
| 2021-10-27 | 22.36 | $22.80 | 1000 |
| 2021-10-26 | 22.31 | $23.23 | 4085 |
| 2021-10-25 | 22.21 | $23.00 | 6575 |
| 2021-10-22 | 22.13 | $22.35 | 34630 |
| 2021-10-21 | 22.11 | $22.25 | 2000 |
| 2021-10-20 | 22.09 | $22.42 | 4165 |
| 2021-10-19 | 22.06 | $22.42 | 8500 |
| 2021-10-18 | 22.02 | $22.40 | 3500 |
| 2021-10-15 | 21.98 | $22.35 | 500500 |
| 2021-10-14 | 21.94 | $22.35 | 7000 |
| 2021-10-13 | 21.90 | $21.99 | 1180 |
| 2021-10-12 | 21.89 | $21.79 | 781000 |
| 2021-10-11 | 21.90 | $22.00 | 269170 |
| 2021-10-08 | 21.89 | $21.51 | 4000 |
| 2021-10-07 | 21.93 | $21.38 | — |
| 2021-10-06 | 21.98 | $21.38 | — |
| 2021-10-05 | 22.05 | $21.35 | 300070 |
| 2021-10-04 | 22.12 | $21.88 | — |
| 2021-10-01 | 22.15 | $21.88 | 202500 |
| 2021-09-30 | 22.17 | $22.15 | 3000 |
| 2021-09-29 | 22.18 | $22.41 | 4710 |
| 2021-09-28 | 22.15 | $22.78 | 31690 |
| 2021-09-27 | 22.09 | $23.36 | 1000 |
| 2021-09-24 | 21.95 | $23.20 | 43625 |
| 2021-09-23 | 21.82 | $23.00 | 2000 |
| 2021-09-22 | 21.70 | $22.72 | 1625 |
| 2021-09-21 | 21.59 | $22.41 | 21605 |
| 2021-09-20 | 21.50 | $22.10 | — |
| 2021-09-17 | 21.44 | $22.10 | 5580 |
| 2021-09-16 | 21.37 | $22.30 | 126000 |
| 2021-09-15 | 21.27 | $22.21 | 11635 |
| 2021-09-14 | 21.17 | $22.44 | 1500 |
| 2021-09-13 | 21.04 | $22.25 | 10000 |
| 2021-09-10 | 20.91 | $21.98 | — |
| 2021-09-09 | 20.80 | $21.98 | 8605 |
| 2021-09-08 | 20.67 | $21.45 | 3190 |
| 2021-09-07 | 20.59 | $21.47 | — |
| 2021-09-03 | 20.50 | $21.47 | 173500 |
| 2021-09-02 | 20.40 | $21.14 | 4500 |
| 2021-09-01 | 20.32 | $20.54 | 281500 |
| 2021-08-31 | 20.29 | $20.40 | — |
| 2021-08-30 | 20.28 | $20.40 | — |
| 2021-08-27 | 20.27 | $20.40 | — |
| 2021-08-26 | 20.26 | $20.40 | 4145 |
| 2021-08-25 | 20.24 | $21.01 | 5000 |
| 2021-08-24 | 20.16 | $20.76 | 3510 |
| 2021-08-23 | 20.10 | $20.19 | 6500 |
| 2021-08-20 | 20.09 | $19.52 | 3190 |
| 2021-08-19 | 20.15 | $19.29 | 2000 |
| 2021-08-18 | 20.24 | $19.85 | 6555 |
| 2021-08-17 | 20.28 | $19.68 | 1500 |
| 2021-08-16 | 20.34 | $20.03 | 141240 |
| 2021-08-13 | 20.38 | $20.36 | 9600 |
| 2021-08-12 | 20.38 | $19.93 | 39005 |
| 2021-08-11 | 20.42 | $20.26 | 9235 |
| 2021-08-10 | 20.44 | $20.23 | 31000 |
| 2021-08-09 | 20.46 | $20.88 | — |
| 2021-08-06 | 20.42 | $20.88 | 4000 |
| 2021-08-05 | 20.37 | $20.80 | — |
| 2021-08-04 | 20.33 | $20.80 | — |
| 2021-08-03 | 20.28 | $20.80 | 205590 |
| 2021-08-02 | 20.22 | $20.93 | — |
| 2021-07-30 | 20.15 | $20.93 | 4070 |
| 2021-07-29 | 20.06 | $21.14 | 6000 |
| 2021-07-28 | 19.95 | $19.64 | 1500 |
| 2021-07-27 | 19.98 | $19.76 | 110590 |
| 2021-07-26 | 20.01 | $19.66 | 3000 |
| 2021-07-23 | 20.04 | $19.99 | 2500 |
| 2021-07-22 | 20.05 | $19.97 | 2170 |
| 2021-07-21 | 20.06 | $20.19 | 1000 |
| 2021-07-20 | 20.04 | $19.53 | 100500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.92
2026-07-17
Close Price
$21.60
Vol: 18831
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.06
Average
20.35
Maximum
30.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.92 | $21.60 | 18831 |
| 2026-07-16 | 20.83 | $22.28 | 12200 |
| 2026-07-15 | 20.67 | $20.09 | 37408 |
| 2026-07-14 | 20.72 | $19.53 | 47200 |
| 2026-07-13 | 20.84 | $21.74 | 583600 |
| 2026-07-10 | 20.74 | $20.63 | 7301 |
| 2026-07-09 | 20.74 | $21.01 | 6013 |
| 2026-07-08 | 20.72 | $19.98 | 7223 |
| 2026-07-07 | 20.80 | $21.61 | 7500 |
| 2026-07-06 | 20.73 | $21.97 | 9500 |
| 2026-07-02 | 20.62 | $20.59 | 10720 |
| 2026-07-01 | 20.66 | $20.80 | 17100 |
| 2026-06-30 | 20.69 | $21.16 | 10300 |
| 2026-06-29 | 20.69 | $21.52 | 5027 |
| 2026-06-26 | 20.67 | $20.65 | 6618 |
| 2026-06-25 | 20.72 | $19.71 | 36700 |
| 2026-06-24 | 20.89 | $19.45 | 668827 |
| 2026-06-23 | 21.08 | $19.18 | 18400 |
| 2026-06-22 | 21.32 | $20.74 | 655908 |
| 2026-06-18 | 21.41 | $20.27 | 354714 |
| 2026-06-17 | 21.56 | $20.35 | 29100 |
| 2026-06-16 | 21.71 | $20.61 | 375621 |
| 2026-06-15 | 21.83 | $20.72 | 12400 |
| 2026-06-12 | 21.96 | $22.15 | 108600 |
| 2026-06-11 | 21.95 | $20.71 | 362200 |
| 2026-06-10 | 22.09 | $20.90 | 3500 |
| 2026-06-09 | 22.21 | $21.35 | 415500 |
| 2026-06-08 | 22.29 | $22.42 | 568400 |
| 2026-06-05 | 22.25 | $22.01 | 182105 |
| 2026-06-04 | 22.24 | $22.33 | 41700 |
| 2026-06-03 | 22.20 | $22.39 | 9247 |
| 2026-06-02 | 22.14 | $23.48 | 4616 |
| 2026-06-01 | 21.95 | $23.26 | 35500 |
| 2026-05-29 | 21.78 | $22.09 | 1.1M |
| 2026-05-28 | 21.70 | $20.75 | 273244 |
| 2026-05-27 | 21.74 | $23.17 | 4434 |
| 2026-05-26 | 21.55 | $21.59 | 23200 |
| 2026-05-22 | 21.49 | $21.71 | 336400 |
| 2026-05-21 | 21.42 | $22.51 | 8533 |
| 2026-05-20 | 21.27 | $21.66 | 5812 |
| 2026-05-19 | 21.19 | $21.85 | 343000 |
| 2026-05-18 | 21.09 | $21.79 | 124900 |
| 2026-05-15 | 20.99 | $23.04 | 399529 |
| 2026-05-14 | 20.77 | $21.91 | 133700 |
| 2026-05-13 | 20.65 | $22.50 | 56346 |
| 2026-05-12 | 20.46 | $22.20 | 30033 |
| 2026-05-11 | 20.30 | $20.98 | 689800 |
| 2026-05-08 | 20.26 | $19.59 | 311100 |
| 2026-05-07 | 20.35 | $19.02 | 36600 |
| 2026-05-06 | 20.52 | $21.76 | 15500 |
| 2026-05-05 | 20.42 | $20.16 | 24500 |
| 2026-05-04 | 20.47 | $19.92 | 43800 |
| 2026-05-01 | 20.55 | $19.34 | 40129 |
| 2026-04-30 | 20.69 | $19.67 | 19213 |
| 2026-04-29 | 20.80 | $20.66 | 13600 |
| 2026-04-28 | 20.82 | $19.97 | 17228 |
| 2026-04-27 | 20.89 | $20.29 | 59440 |
| 2026-04-24 | 20.93 | $21.23 | 271945 |
| 2026-04-23 | 20.88 | $20.24 | 92600 |
| 2026-04-22 | 20.92 | $20.66 | 607147 |
| 2026-04-21 | 20.93 | $20.65 | 17600 |
| 2026-04-20 | 20.94 | $21.46 | 40000 |
| 2026-04-17 | 20.86 | $21.02 | 21000 |
| 2026-04-16 | 20.83 | $21.72 | 13300 |
| 2026-04-15 | 20.72 | $21.27 | 542500 |
| 2026-04-14 | 20.66 | $20.84 | 33700 |
| 2026-04-13 | 20.65 | $21.36 | 165600 |
| 2026-04-10 | 20.58 | $19.81 | 34430 |
| 2026-04-09 | 20.68 | $22.45 | 31843 |
| 2026-04-08 | 20.51 | $21.40 | 55900 |
| 2026-04-07 | 20.45 | $19.94 | 9318 |
| 2026-04-06 | 20.52 | $21.40 | 73900 |
| 2026-04-02 | 20.46 | $19.86 | 193825 |
| 2026-04-01 | 20.56 | $21.11 | 332306 |
| 2026-03-31 | 20.53 | $19.66 | 14500 |
| 2026-03-30 | 20.65 | $19.12 | 48900 |
| 2026-03-27 | 20.83 | $19.44 | 23010 |
| 2026-03-26 | 21.00 | $20.20 | 26302 |
| 2026-03-25 | 21.11 | $20.47 | 164442 |
| 2026-03-24 | 21.19 | $21.32 | 10000 |
| 2026-03-23 | 21.20 | $20.81 | 46536 |
| 2026-03-20 | 21.26 | $20.23 | 31900 |
| 2026-03-19 | 21.37 | $20.40 | 116700 |
| 2026-03-18 | 21.48 | $21.64 | 161305 |
| 2026-03-17 | 21.48 | $21.12 | 58200 |
| 2026-03-16 | 21.54 | $21.90 | 43400 |
| 2026-03-13 | 21.52 | $20.89 | 28400 |
| 2026-03-12 | 21.62 | $22.72 | 50000 |
| 2026-03-11 | 21.54 | $20.62 | 53500 |
| 2026-03-10 | 21.67 | $21.72 | 607500 |
| 2026-03-09 | 21.71 | $20.54 | 214234 |
| 2026-03-06 | 21.86 | $21.60 | 27300 |
| 2026-03-05 | 21.91 | $21.56 | 163500 |
| 2026-03-04 | 21.97 | $20.93 | 100534 |
| 2026-03-03 | 22.09 | $20.39 | 1.2M |
| 2026-03-02 | 22.27 | $22.11 | 34400 |
| 2026-02-27 | 22.29 | $23.11 | 22800 |
| 2026-02-26 | 22.23 | $22.55 | 22700 |
| 2026-02-25 | 22.21 | $21.11 | 17502 |
| 2026-02-24 | 22.33 | $21.48 | 27709 |
| 2026-02-23 | 22.44 | $21.87 | 185427 |
| 2026-02-20 | 22.51 | $20.91 | 22135 |
| 2026-02-19 | 22.69 | $22.30 | 12600 |
| 2026-02-18 | 22.74 | $22.75 | 14728 |
| 2026-02-17 | 22.75 | $22.88 | 43200 |
| 2026-02-13 | 22.76 | $23.23 | 33000 |
| 2026-02-12 | 22.74 | $23.33 | 7800 |
| 2026-02-11 | 22.71 | $23.07 | 17605 |
| 2026-02-10 | 22.72 | $23.14 | 214100 |
| 2026-02-09 | 22.73 | $22.29 | 630833 |
| 2026-02-06 | 22.84 | $22.39 | 414016 |
| 2026-02-05 | 22.95 | $21.36 | 55634 |
| 2026-02-04 | 23.19 | $22.01 | 448700 |
| 2026-02-03 | 23.38 | $21.93 | 184000 |
| 2026-02-02 | 23.60 | $21.95 | 42604 |
| 2026-01-30 | 23.84 | $23.56 | 24600 |
| 2026-01-29 | 23.94 | $23.43 | 27500 |
| 2026-01-28 | 24.06 | $22.26 | 21100 |
| 2026-01-27 | 24.31 | $22.56 | 15600 |
| 2026-01-26 | 24.55 | $24.29 | 377800 |
| 2026-01-23 | 24.64 | $23.23 | 72049 |
| 2026-01-22 | 24.85 | $23.04 | 19330 |
| 2026-01-21 | 25.09 | $24.09 | 14909 |
| 2026-01-20 | 25.23 | $24.01 | 77100 |
| 2026-01-16 | 25.39 | $24.13 | 25426 |
| 2026-01-15 | 25.54 | $24.23 | 9120 |
| 2026-01-14 | 25.70 | $24.06 | 138100 |
| 2026-01-13 | 25.88 | $24.99 | 178900 |
| 2026-01-12 | 25.99 | $25.00 | 37900 |
| 2026-01-09 | 26.11 | $26.07 | 39416 |
| 2026-01-08 | 26.13 | $25.18 | 9000 |
| 2026-01-07 | 26.24 | $26.47 | 36507 |
| 2026-01-06 | 26.25 | $26.18 | 467500 |
| 2026-01-05 | 26.29 | $26.18 | 139629 |
| 2026-01-02 | 26.35 | $25.69 | 12120 |
| 2025-12-31 | 26.48 | $27.31 | 19000 |
| 2025-12-30 | 26.45 | $25.65 | 14642 |
| 2025-12-29 | 26.60 | $25.53 | 21100 |
| 2025-12-26 | 26.78 | $26.76 | 25700 |
| 2025-12-24 | 26.86 | $27.10 | 8700 |
| 2025-12-23 | 26.91 | $25.90 | 67223 |
| 2025-12-22 | 27.09 | $25.92 | 162400 |
| 2025-12-19 | 27.28 | $25.41 | 1.2M |
| 2025-12-18 | 27.55 | $25.87 | 14200 |
| 2025-12-17 | 27.78 | $25.75 | 18322 |
| 2025-12-16 | 28.04 | $26.49 | 16400 |
| 2025-12-15 | 28.23 | $26.45 | 19804 |
| 2025-12-12 | 28.46 | $27.47 | 191207 |
| 2025-12-11 | 28.60 | $26.80 | 48525 |
| 2025-12-10 | 28.83 | $27.37 | 21600 |
| 2025-12-09 | 29.00 | $27.60 | 32800 |
| 2025-12-08 | 29.16 | $28.92 | 16000 |
| 2025-12-05 | 29.19 | $29.07 | 23503 |
| 2025-12-04 | 29.20 | $29.10 | 10200 |
| 2025-12-03 | 29.21 | $29.38 | 37828 |
| 2025-12-02 | 29.20 | $28.14 | 14647 |
| 2025-12-01 | 29.29 | $29.22 | 23249 |
| 2025-11-28 | 29.29 | $30.42 | 3206 |
| 2025-11-26 | 29.15 | $28.98 | 15900 |
| 2025-11-25 | 29.15 | $28.16 | 49900 |
| 2025-11-24 | 29.23 | $28.71 | 3300 |
| 2025-11-21 | 29.26 | $30.21 | 35534 |
| 2025-11-20 | 29.14 | $29.46 | 161233 |
| 2025-11-19 | 29.09 | $28.66 | 126800 |
| 2025-11-18 | 29.11 | $28.36 | 98100 |
| 2025-11-17 | 29.18 | $29.05 | 27204 |
| 2025-11-14 | 29.18 | $30.95 | 737300 |
| 2025-11-13 | 28.98 | $30.91 | 16000 |
| 2025-11-12 | 28.79 | $30.26 | 2941 |
| 2025-11-11 | 28.65 | $28.71 | 39440 |
| 2025-11-10 | 28.67 | $28.89 | 4817 |
| 2025-11-07 | 28.66 | $27.66 | 3000 |
| 2025-11-06 | 28.78 | $28.96 | 1745 |
| 2025-11-05 | 28.78 | $29.04 | 1500 |
| 2025-11-04 | 28.78 | $29.28 | 78000 |
| 2025-11-03 | 28.76 | $27.87 | 6014 |
| 2025-10-31 | 28.89 | $27.91 | 53427 |
| 2025-10-30 | 29.04 | $28.27 | 43800 |
| 2025-10-29 | 29.14 | $28.29 | 45048 |
| 2025-10-28 | 29.25 | $28.59 | 5100 |
| 2025-10-27 | 29.34 | $28.88 | 6300 |
| 2025-10-24 | 29.42 | $28.63 | 202600 |
| 2025-10-23 | 29.52 | $29.42 | 3400 |
| 2025-10-22 | 29.54 | $28.51 | 2200 |
| 2025-10-21 | 29.67 | $30.55 | 1.2M |
| 2025-10-20 | 29.60 | $29.18 | 1.2M |
| 2025-10-17 | 29.66 | $28.60 | 2223 |
| 2025-10-16 | 29.78 | $30.06 | 2549 |
| 2025-10-15 | 29.78 | $28.88 | 15400 |
| 2025-10-14 | 29.89 | $29.79 | 13100 |
| 2025-10-13 | 29.91 | $28.50 | 3003 |
| 2025-10-10 | 30.06 | $28.57 | 9143 |
| 2025-10-09 | 30.21 | $29.84 | 4500 |
| 2025-10-08 | 30.23 | $31.31 | 7826 |
| 2025-10-07 | 30.10 | $30.49 | 3500 |
| 2025-10-06 | 30.04 | $31.45 | 34100 |
| 2025-10-03 | 29.89 | $30.02 | 31500 |
| 2025-10-02 | 29.85 | $28.05 | 700 |
| 2025-10-01 | 29.99 | $29.85 | 701 |
| 2025-09-30 | 29.96 | $30.40 | — |
| 2025-09-29 | 29.86 | $30.40 | 1785 |
| 2025-09-26 | 29.75 | $30.29 | 5308 |
| 2025-09-25 | 29.65 | $29.28 | 3114 |
| 2025-09-24 | 29.64 | $30.36 | 158837 |
| 2025-09-23 | 29.52 | $31.25 | 19700 |
| 2025-09-22 | 29.30 | $28.50 | 72826 |
| 2025-09-19 | 29.35 | $30.62 | 13200 |
| 2025-09-18 | 29.18 | $32.40 | 27200 |
| 2025-09-17 | 28.83 | $29.41 | 5125 |
| 2025-09-16 | 28.76 | $29.59 | 6200 |
| 2025-09-15 | 28.68 | $29.75 | 5200 |
| 2025-09-12 | 28.57 | $28.84 | 382200 |
| 2025-09-11 | 28.55 | $29.52 | 2430 |
| 2025-09-10 | 28.46 | $28.46 | 3800 |
| 2025-09-09 | 28.46 | $29.66 | 1027 |
| 2025-09-08 | 28.34 | $28.88 | 30500 |
| 2025-09-05 | 28.28 | $26.78 | 38500 |
| 2025-09-04 | 28.43 | $27.81 | 4100 |
| 2025-09-03 | 28.46 | $26.90 | 2100 |
| 2025-09-02 | 28.58 | $28.41 | 113628 |
| 2025-08-29 | 28.53 | $29.00 | 1700 |
| 2025-08-28 | 28.42 | $28.24 | 5125 |
| 2025-08-27 | 28.35 | $29.15 | 2900 |
| 2025-08-26 | 28.19 | $29.23 | 78778 |
| 2025-08-25 | 27.99 | $28.21 | 2025 |
| 2025-08-22 | 27.88 | $28.91 | 3913 |
| 2025-08-21 | 27.68 | $28.66 | 21126 |
| 2025-08-20 | 27.49 | $29.34 | 122800 |
| 2025-08-19 | 27.23 | $28.28 | 438402 |
| 2025-08-18 | 27.04 | $29.51 | 22300 |
| 2025-08-15 | 26.72 | $29.51 | 122314 |
| 2025-08-14 | 26.38 | $27.82 | 12327 |
| 2025-08-13 | 26.19 | $28.02 | 27100 |
| 2025-08-12 | 25.98 | $27.33 | 30800 |
| 2025-08-11 | 25.81 | $27.32 | 5432 |
| 2025-08-08 | 25.62 | $27.39 | 4800 |
| 2025-08-07 | 25.42 | $27.07 | 7200 |
| 2025-08-06 | 25.25 | $25.30 | 25300 |
| 2025-08-05 | 25.24 | $25.37 | 5009 |
| 2025-08-04 | 25.23 | $25.33 | 11200 |
| 2025-08-01 | 25.23 | $25.63 | 9200 |
| 2025-07-31 | 25.21 | $24.31 | 5000 |
| 2025-07-30 | 25.32 | $25.03 | 6000 |
| 2025-07-29 | 25.36 | $25.60 | 15345 |
| 2025-07-28 | 25.35 | $24.31 | 8317 |
| 2025-07-25 | 25.49 | $24.86 | 202322 |
| 2025-07-24 | 25.58 | $27.04 | 303200 |
| 2025-07-23 | 25.46 | $26.09 | 4100 |
| 2025-07-22 | 25.43 | $24.07 | 109315 |
| 2025-07-21 | 25.60 | $25.65 | 6931 |
| 2025-07-18 | 25.61 | $25.40 | 4200 |
| 2025-07-17 | 25.65 | $25.89 | 6300 |
| 2025-07-16 | 25.64 | $25.28 | 18904 |
| 2025-07-15 | 25.69 | $24.04 | 6306 |
| 2025-07-14 | 25.88 | $24.48 | 10500 |
| 2025-07-11 | 26.04 | $24.82 | 5939 |
| 2025-07-10 | 26.17 | $26.13 | 501730 |
| 2025-07-09 | 26.18 | $25.10 | 14000 |
| 2025-07-08 | 26.29 | $26.63 | 3020 |
| 2025-07-07 | 26.26 | $26.69 | 2400 |
| 2025-07-03 | 26.23 | $25.23 | 25500 |
| 2025-07-02 | 26.34 | $26.92 | 404710 |
| 2025-07-01 | 26.29 | $25.30 | 47600 |
| 2025-06-30 | 26.40 | $27.22 | 1.4M |
| 2025-06-27 | 26.32 | $27.54 | 30600 |
| 2025-06-26 | 26.22 | $26.69 | 41149 |
| 2025-06-25 | 26.19 | $26.44 | 56100 |
| 2025-06-24 | 26.19 | $25.94 | 1000 |
| 2025-06-23 | 26.23 | $25.15 | 224100 |
| 2025-06-20 | 26.35 | $24.53 | 30736 |
| 2025-06-18 | 26.54 | $26.24 | 2240 |
| 2025-06-17 | 26.56 | $25.40 | 118100 |
| 2025-06-16 | 26.65 | $27.22 | 3124 |
| 2025-06-13 | 26.57 | $26.20 | 4800 |
| 2025-06-12 | 26.58 | $27.66 | 1409 |
| 2025-06-11 | 26.44 | $25.13 | 4944 |
| 2025-06-10 | 26.53 | $26.87 | 4535 |
| 2025-06-09 | 26.46 | $26.64 | 3400 |
| 2025-06-06 | 26.39 | $28.06 | 2016 |
| 2025-06-05 | 26.18 | $26.37 | 1300 |
| 2025-06-04 | 26.12 | $26.50 | 59507 |
| 2025-06-03 | 26.04 | $26.75 | 132108 |
| 2025-06-02 | 25.93 | $26.30 | 51100 |
| 2025-05-30 | 25.86 | $27.40 | 169431 |
| 2025-05-29 | 25.68 | $26.97 | 503319 |
| 2025-05-28 | 25.53 | $26.41 | — |
| 2025-05-27 | 25.42 | $26.41 | 52311 |
| 2025-05-23 | 25.31 | $25.60 | 2900 |
| 2025-05-22 | 25.27 | $25.56 | 37122 |
| 2025-05-21 | 25.23 | $25.84 | 440528 |
| 2025-05-20 | 25.17 | $25.83 | 248600 |
| 2025-05-19 | 25.10 | $24.61 | 291200 |
| 2025-05-16 | 25.14 | $25.70 | 286800 |
| 2025-05-15 | 25.07 | $24.94 | 2600 |
| 2025-05-14 | 25.07 | $25.35 | — |
| 2025-05-13 | 25.03 | $25.35 | 60900 |
| 2025-05-12 | 24.98 | $24.27 | 151102 |
| 2025-05-09 | 25.03 | $25.22 | 2202 |
| 2025-05-08 | 24.97 | $24.56 | 111300 |
| 2025-05-07 | 24.96 | $25.30 | 654900 |
| 2025-05-06 | 24.85 | $24.92 | 111127 |
| 2025-05-05 | 24.77 | $25.52 | 788648 |
| 2025-05-02 | 24.60 | $25.64 | 11619 |
| 2025-05-01 | 24.42 | $25.85 | 143531 |
| 2025-04-30 | 24.22 | $25.09 | 140500 |
| 2025-04-29 | 24.10 | $24.80 | 4216 |
| 2025-04-28 | 24.01 | $24.72 | 414804 |
| 2025-04-25 | 23.93 | $24.50 | 1232 |
| 2025-04-24 | 23.89 | $25.45 | 66200 |
| 2025-04-23 | 23.76 | $24.78 | 151900 |
| 2025-04-22 | 23.70 | $25.26 | 34821 |
| 2025-04-21 | 23.59 | $23.61 | 2404 |
| 2025-04-17 | 23.64 | $25.44 | 167500 |
| 2025-04-16 | 23.52 | $23.44 | 66100 |
| 2025-04-15 | 23.58 | $24.50 | 692011 |
| 2025-04-14 | 23.56 | $23.52 | 600 |
| 2025-04-11 | 23.63 | $22.62 | 376700 |
| 2025-04-10 | 23.79 | $23.00 | 315300 |
| 2025-04-09 | 23.93 | $20.55 | 642 |
| 2025-04-08 | 24.31 | $21.20 | 30446 |
| 2025-04-07 | 24.65 | $20.33 | 54600 |
| 2025-04-04 | 25.08 | $22.03 | 47800 |
| 2025-04-03 | 25.36 | $24.62 | 601 |
| 2025-04-02 | 25.40 | $25.41 | — |
| 2025-04-01 | 25.36 | $25.41 | 204411 |
| 2025-03-31 | 25.32 | $26.45 | 40605 |
| 2025-03-28 | 25.18 | $26.69 | 2325 |
| 2025-03-27 | 25.01 | $26.65 | 500 |
| 2025-03-26 | 24.85 | $26.73 | 51400 |
| 2025-03-25 | 24.69 | $25.14 | 20412 |
| 2025-03-24 | 24.67 | $25.17 | 68349 |
| 2025-03-21 | 24.65 | $24.33 | — |
| 2025-03-20 | 24.72 | $24.33 | — |
| 2025-03-19 | 24.80 | $24.33 | 391240 |
| 2025-03-18 | 24.87 | $25.60 | 330300 |
| 2025-03-17 | 24.82 | $25.12 | 1135 |
| 2025-03-14 | 24.81 | $23.65 | 2500 |
| 2025-03-13 | 24.94 | $24.68 | 2700 |
| 2025-03-12 | 24.95 | $23.65 | 1300 |
| 2025-03-11 | 25.06 | $24.02 | 1422 |
| 2025-03-10 | 25.13 | $23.25 | 33101 |
| 2025-03-07 | 25.28 | $25.19 | 600 |
| 2025-03-06 | 25.23 | $24.58 | 1600 |
| 2025-03-05 | 25.23 | $25.15 | 35542 |
| 2025-03-04 | 25.16 | $24.29 | 27309 |
| 2025-03-03 | 25.17 | $26.77 | — |
| 2025-02-28 | 24.91 | $26.77 | — |
| 2025-02-27 | 24.64 | $26.77 | — |
| 2025-02-26 | 24.35 | $26.77 | 2700 |
| 2025-02-25 | 24.04 | $25.00 | 70459 |
| 2025-02-24 | 23.87 | $25.28 | 1739 |
| 2025-02-21 | 23.66 | $26.40 | 1612 |
| 2025-02-20 | 23.31 | $24.63 | 1400 |
| 2025-02-19 | 23.12 | $24.72 | 4022 |
| 2025-02-18 | 22.90 | $24.55 | 1900 |
| 2025-02-14 | 22.67 | $24.00 | 2945 |
| 2025-02-13 | 22.48 | $23.23 | 60600 |
| 2025-02-12 | 22.35 | $21.95 | 224847 |
| 2025-02-11 | 22.34 | $22.32 | 1300 |
| 2025-02-10 | 22.27 | $23.55 | 300 |
| 2025-02-07 | 22.08 | $23.59 | 200 |
| 2025-02-06 | 21.87 | $22.93 | 11400 |
| 2025-02-05 | 21.71 | $22.85 | 66618 |
| 2025-02-04 | 21.55 | $22.50 | 946 |
| 2025-02-03 | 21.42 | $22.55 | 2008 |
| 2025-01-31 | 21.28 | $21.99 | 1800 |
| 2025-01-30 | 21.19 | $22.43 | 163231 |
| 2025-01-29 | 21.05 | $23.29 | 33721 |
| 2025-01-28 | 20.82 | $21.73 | 126702 |
| 2025-01-27 | 20.74 | $20.98 | 1306 |
| 2025-01-24 | 20.73 | $20.83 | 2100 |
| 2025-01-23 | 20.73 | $21.08 | 205100 |
| 2025-01-22 | 20.72 | $20.97 | 172849 |
| 2025-01-21 | 20.70 | $20.30 | 1000 |
| 2025-01-17 | 20.76 | $20.49 | 207010 |
| 2025-01-16 | 20.81 | $20.86 | 1.0M |
| 2025-01-15 | 20.82 | $20.29 | 159019 |
| 2025-01-14 | 20.90 | $19.87 | 311349 |
| 2025-01-13 | 21.03 | $19.35 | 1600 |
| 2025-01-10 | 21.22 | $21.04 | 400 |
| 2025-01-08 | 21.25 | $21.29 | — |
| 2025-01-07 | 21.26 | $21.29 | 402 |
| 2025-01-06 | 21.27 | $20.89 | 5512 |
| 2025-01-03 | 21.32 | $20.86 | 1300 |
| 2025-01-02 | 21.37 | $21.09 | 347 |
| 2024-12-31 | 21.40 | $21.50 | 1010 |
| 2024-12-30 | 21.39 | $21.54 | 1100 |
| 2024-12-27 | 21.36 | $21.37 | 700 |
| 2024-12-26 | 21.35 | $21.70 | 40424 |
| 2024-12-24 | 21.30 | $21.12 | — |
| 2024-12-23 | 21.29 | $21.12 | 1600 |
| 2024-12-20 | 21.28 | $20.50 | 8208 |
| 2024-12-19 | 21.31 | $20.68 | 802 |
| 2024-12-18 | 21.31 | $21.22 | 23420 |
| 2024-12-17 | 21.26 | $21.87 | 12100 |
| 2024-12-16 | 21.13 | $21.88 | 22909 |
| 2024-12-13 | 20.99 | $21.93 | 11600 |
| 2024-12-12 | 20.82 | $21.83 | 9301 |
| 2024-12-11 | 20.64 | $21.78 | — |
| 2024-12-10 | 20.46 | $21.78 | 1942 |
| 2024-12-09 | 20.26 | $21.74 | 1000 |
| 2024-12-06 | 20.05 | $22.06 | 900 |
| 2024-12-05 | 19.80 | $20.50 | 2304 |
| 2024-12-04 | 19.68 | $21.80 | 2400 |
| 2024-12-03 | 19.41 | $20.21 | — |
| 2024-12-02 | 19.28 | $20.21 | 3119 |
| 2024-11-29 | 19.15 | $20.00 | 945 |
| 2024-11-27 | 19.02 | $20.73 | 11221 |
| 2024-11-26 | 18.80 | $20.00 | 626 |
| 2024-11-25 | 18.65 | $20.00 | 35200 |
| 2024-11-22 | 18.48 | $18.00 | — |
| 2024-11-21 | 18.49 | $18.00 | 3320 |
| 2024-11-20 | 18.50 | $19.11 | 54612 |
| 2024-11-19 | 18.40 | $19.80 | 400 |
| 2024-11-18 | 18.22 | $19.55 | 4602 |
| 2024-11-15 | 18.06 | $18.15 | 707 |
| 2024-11-14 | 18.02 | $17.70 | 1322 |
| 2024-11-13 | 18.04 | $18.70 | 100511 |
| 2024-11-12 | 17.96 | $18.61 | 19400 |
| 2024-11-11 | 17.88 | $18.94 | 145641 |
| 2024-11-08 | 17.78 | $19.80 | 94914 |
| 2024-11-07 | 17.58 | $17.28 | 836 |
| 2024-11-06 | 17.63 | $18.23 | 900 |
| 2024-11-05 | 17.60 | $17.19 | 57400 |
| 2024-11-04 | 17.67 | $17.68 | 1000 |
| 2024-11-01 | 17.70 | $17.73 | 1500 |
| 2024-10-31 | 17.72 | $17.86 | 113 |
| 2024-10-30 | 17.74 | $17.55 | 484620 |
| 2024-10-29 | 17.79 | $17.07 | 847 |
| 2024-10-28 | 17.91 | $17.15 | 2215 |
| 2024-10-25 | 18.03 | $17.40 | 8743 |
| 2024-10-24 | 18.13 | $17.03 | — |
| 2024-10-23 | 18.28 | $17.03 | 333 |
| 2024-10-22 | 18.45 | $17.74 | 415 |
| 2024-10-21 | 18.55 | $17.35 | 199346 |
| 2024-10-18 | 18.70 | $18.31 | 93400 |
| 2024-10-17 | 18.75 | $18.19 | 12342 |
| 2024-10-16 | 18.81 | $18.60 | 3200 |
| 2024-10-15 | 18.83 | $18.85 | 31448 |
| 2024-10-14 | 18.83 | $18.41 | 6900 |
| 2024-10-11 | 18.87 | $18.41 | 20450 |
| 2024-10-10 | 18.91 | $18.41 | 7429 |
| 2024-10-09 | 18.95 | $20.05 | 6400 |
| 2024-10-08 | 18.83 | $17.35 | 2206 |
| 2024-10-07 | 18.98 | $19.00 | 5700 |
| 2024-10-04 | 18.97 | $18.38 | 1000 |
| 2024-10-03 | 19.01 | $18.29 | 11000 |
| 2024-10-02 | 19.06 | $19.13 | 3000 |
| 2024-10-01 | 19.04 | $20.50 | 500 |
| 2024-09-30 | 18.88 | $19.27 | 710 |
| 2024-09-27 | 18.83 | $19.85 | 2848 |
| 2024-09-26 | 18.73 | $19.60 | 3660 |
| 2024-09-25 | 18.64 | $19.11 | 34000 |
| 2024-09-24 | 18.60 | $19.11 | 72000 |
| 2024-09-23 | 18.56 | $19.11 | 3500 |
| 2024-09-20 | 18.52 | $17.52 | 56000 |
| 2024-09-19 | 18.64 | $18.34 | 481500 |
| 2024-09-18 | 18.67 | $17.90 | 80500 |
| 2024-09-17 | 18.74 | $18.51 | 242000 |
| 2024-09-16 | 18.76 | $18.51 | 1000 |
| 2024-09-13 | 18.77 | $18.85 | 122250 |
| 2024-09-12 | 18.73 | $18.85 | 62375 |
| 2024-09-11 | 18.69 | $18.85 | 2500 |
| 2024-09-10 | 18.64 | $18.85 | 3500 |
| 2024-09-09 | 18.58 | $18.38 | 151000 |
| 2024-09-06 | 18.57 | $18.38 | 3000 |
| 2024-09-05 | 18.54 | $18.60 | 85000 |
| 2024-09-04 | 18.49 | $19.25 | 147000 |
| 2024-09-03 | 18.36 | $19.25 | 149000 |
| 2024-08-30 | 18.22 | $18.97 | 145000 |
| 2024-08-29 | 18.10 | $18.97 | 144000 |
| 2024-08-28 | 17.97 | $18.97 | 143000 |
| 2024-08-27 | 17.82 | $18.97 | 71750 |
| 2024-08-26 | 17.68 | $18.97 | 1500 |
| 2024-08-23 | 17.53 | $18.48 | 36125 |
| 2024-08-22 | 17.41 | $18.48 | 22500 |
| 2024-08-21 | 17.30 | $17.79 | 500 |
| 2024-08-20 | 17.25 | $17.79 | 40500 |
| 2024-08-19 | 17.20 | $17.90 | 163710 |
| 2024-08-16 | 17.15 | $17.22 | 1500 |
| 2024-08-15 | 17.17 | $17.22 | 1500 |
| 2024-08-14 | 17.19 | $17.22 | 2000 |
| 2024-08-13 | 17.23 | $16.95 | 149750 |
| 2024-08-12 | 17.30 | $16.95 | 3570 |
| 2024-08-09 | 17.38 | $17.29 | 298000 |
| 2024-08-08 | 17.44 | $17.29 | 6500 |
| 2024-08-07 | 17.51 | $17.10 | 210500 |
| 2024-08-06 | 17.60 | $16.53 | 1685 |
| 2024-08-05 | 17.75 | $16.40 | 339570 |
| 2024-08-02 | 17.92 | $16.99 | 273000 |
| 2024-08-01 | 18.04 | $16.99 | 2500 |
| 2024-07-31 | 18.15 | $17.38 | 2000 |
| 2024-07-30 | 18.23 | $17.91 | 171500 |
| 2024-07-29 | 18.25 | $17.34 | 137750 |
| 2024-07-26 | 18.33 | $17.34 | 141720 |
| 2024-07-25 | 18.40 | $17.51 | 78500 |
| 2024-07-24 | 18.46 | $18.23 | 401500 |
| 2024-07-23 | 18.43 | $18.30 | 17500 |
| 2024-07-22 | 18.39 | $18.86 | 3690 |
| 2024-07-19 | 18.28 | $18.60 | 70125 |
| 2024-07-18 | 18.19 | $18.60 | 27100 |
| 2024-07-17 | 18.08 | $19.25 | 36312 |
| 2024-07-16 | 17.91 | $19.25 | 2500 |
| 2024-07-15 | 17.71 | $19.25 | 29500 |
| 2024-07-12 | 17.51 | $19.04 | 12000 |
| 2024-07-11 | 17.32 | $19.04 | 19020 |
| 2024-07-10 | 17.12 | $18.13 | 21500 |
| 2024-07-09 | 16.99 | $18.13 | 10630 |
| 2024-07-08 | 16.87 | $17.56 | 2500 |
| 2024-07-05 | 16.80 | $17.23 | 11500 |
| 2024-07-03 | 16.75 | $17.23 | 1000 |
| 2024-07-02 | 16.71 | $17.04 | 6500 |
| 2024-07-01 | 16.69 | $17.04 | 1500 |
| 2024-06-28 | 16.66 | $17.04 | 52200 |
| 2024-06-27 | 16.62 | $16.91 | 6090 |
| 2024-06-26 | 16.59 | $16.50 | 5000 |
| 2024-06-25 | 16.60 | $16.36 | 21125 |
| 2024-06-24 | 16.62 | $16.47 | 1575 |
| 2024-06-21 | 16.62 | $16.16 | 3.6M |
| 2024-06-20 | 16.66 | $16.16 | 191000 |
| 2024-06-18 | 16.69 | $15.99 | 5500 |
| 2024-06-17 | 16.75 | $16.78 | 51000 |
| 2024-06-14 | 16.73 | $16.78 | 7745 |
| 2024-06-13 | 16.71 | $16.81 | 13500 |
| 2024-06-12 | 16.68 | $16.86 | 84500 |
| 2024-06-11 | 16.65 | $16.99 | 5595 |
| 2024-06-10 | 16.60 | $17.13 | 9000 |
| 2024-06-07 | 16.53 | $17.07 | 58685 |
| 2024-06-06 | 16.45 | $17.42 | 5060 |
| 2024-06-05 | 16.33 | $17.30 | 30250 |
| 2024-06-04 | 16.22 | $17.30 | 92000 |
| 2024-06-03 | 16.10 | $16.74 | 6565 |
| 2024-05-31 | 16.05 | $15.72 | 19875 |
| 2024-05-30 | 16.09 | $15.72 | 14687 |
| 2024-05-29 | 16.14 | $15.72 | 311500 |
| 2024-05-28 | 16.19 | $15.99 | 16555 |
| 2024-05-24 | 16.22 | $15.72 | 8500 |
| 2024-05-23 | 16.28 | $16.15 | 4500 |
| 2024-05-22 | 16.30 | $16.13 | 12093 |
| 2024-05-21 | 16.32 | $16.13 | 6000 |
| 2024-05-20 | 16.35 | $16.75 | 3500 |
| 2024-05-17 | 16.31 | $16.99 | 35525 |
| 2024-05-16 | 16.25 | $16.68 | 482500 |
| 2024-05-15 | 16.21 | $16.81 | 322000 |
| 2024-05-14 | 16.16 | $16.22 | 214685 |
| 2024-05-13 | 16.17 | $15.23 | 38720 |
| 2024-05-10 | 16.28 | $15.10 | 210000 |
| 2024-05-09 | 16.41 | $15.26 | 177000 |
| 2024-05-08 | 16.54 | $15.66 | 67500 |
| 2024-05-07 | 16.63 | $16.38 | 62190 |
| 2024-05-06 | 16.66 | $17.00 | 1000 |
| 2024-05-03 | 16.62 | $17.33 | 39500 |
| 2024-05-02 | 16.56 | $16.87 | 2000 |
| 2024-05-01 | 16.54 | $16.84 | 705 |
| 2024-04-30 | 16.52 | $16.38 | 1215 |
| 2024-04-29 | 16.55 | $16.52 | 1500 |
| 2024-04-26 | 16.57 | $16.38 | 9500 |
| 2024-04-25 | 16.60 | $16.38 | 261000 |
| 2024-04-24 | 16.65 | $16.38 | 429500 |
| 2024-04-23 | 16.69 | $16.38 | 209000 |
| 2024-04-22 | 16.74 | $16.30 | 44000 |
| 2024-04-19 | 16.80 | $16.46 | — |
| 2024-04-18 | 16.86 | $16.46 | — |
| 2024-04-17 | 16.92 | $16.46 | 5500 |
| 2024-04-16 | 16.98 | $16.65 | 2000 |
| 2024-04-15 | 17.04 | $16.47 | 5205 |
| 2024-04-12 | 17.11 | $16.87 | 2620 |
| 2024-04-11 | 17.16 | $17.09 | — |
| 2024-04-10 | 17.18 | $17.09 | 5110 |
| 2024-04-09 | 17.21 | $16.85 | 9500 |
| 2024-04-08 | 17.26 | $16.89 | 5000 |
| 2024-04-05 | 17.30 | $16.94 | 3150 |
| 2024-04-04 | 17.35 | $16.98 | — |
| 2024-04-03 | 17.39 | $16.98 | — |
| 2024-04-02 | 17.44 | $16.98 | 3155 |
| 2024-04-01 | 17.49 | $17.66 | 2000 |
| 2024-03-28 | 17.47 | $17.16 | 21090 |
| 2024-03-27 | 17.50 | $17.33 | 4605 |
| 2024-03-26 | 17.51 | $17.20 | — |
| 2024-03-25 | 17.54 | $17.20 | 5650 |
| 2024-03-22 | 17.56 | $17.47 | 61000 |
| 2024-03-21 | 17.57 | $17.81 | 53000 |
| 2024-03-20 | 17.53 | $17.76 | — |
| 2024-03-19 | 17.51 | $17.76 | 705 |
| 2024-03-18 | 17.48 | $17.86 | 6065 |
| 2024-03-15 | 17.44 | $17.55 | 2550 |
| 2024-03-14 | 17.43 | $17.68 | 2000 |
| 2024-03-13 | 17.42 | $17.53 | 1140 |
| 2024-03-12 | 17.43 | $17.60 | 1545 |
| 2024-03-11 | 17.44 | $17.14 | 3705 |
| 2024-03-08 | 17.51 | $17.47 | 6035 |
| 2024-03-07 | 17.55 | $17.37 | — |
| 2024-03-06 | 17.61 | $17.37 | 3000 |
| 2024-03-05 | 17.68 | $17.24 | — |
| 2024-03-04 | 17.78 | $17.24 | 1500 |
| 2024-03-01 | 17.88 | $17.49 | 5000 |
| 2024-02-29 | 17.97 | $17.21 | 1040 |
| 2024-02-28 | 18.10 | $17.44 | — |
| 2024-02-27 | 18.22 | $17.44 | 7000 |
| 2024-02-26 | 18.35 | $17.44 | 66500 |
| 2024-02-23 | 18.49 | $17.44 | 34500 |
| 2024-02-22 | 18.64 | $17.44 | 5245 |
| 2024-02-21 | 18.79 | $17.52 | 2500 |
| 2024-02-20 | 18.95 | $17.63 | 1125 |
| 2024-02-16 | 19.11 | $18.03 | 2000 |
| 2024-02-15 | 19.24 | $18.31 | 8015 |
| 2024-02-14 | 19.34 | $18.38 | 11000 |
| 2024-02-13 | 19.44 | $19.32 | 2120 |
| 2024-02-12 | 19.46 | $19.34 | 75055 |
| 2024-02-09 | 19.47 | $19.24 | 18500 |
| 2024-02-08 | 19.49 | $19.24 | 8500 |
| 2024-02-07 | 19.51 | $19.76 | 1130 |
| 2024-02-06 | 19.47 | $19.18 | 201500 |
| 2024-02-05 | 19.49 | $19.65 | 2500 |
| 2024-02-02 | 19.45 | $19.65 | 5140 |
| 2024-02-01 | 19.41 | $19.54 | 26750 |
| 2024-01-31 | 19.38 | $19.54 | 3240 |
| 2024-01-30 | 19.34 | $19.50 | 5720 |
| 2024-01-29 | 19.30 | $19.79 | 51000 |
| 2024-01-26 | 19.23 | $19.05 | 3200 |
| 2024-01-25 | 19.23 | $19.68 | 51000 |
| 2024-01-24 | 19.17 | $19.68 | 4500 |
| 2024-01-23 | 19.10 | $19.35 | 50000 |
| 2024-01-22 | 19.06 | $19.35 | 2730 |
| 2024-01-19 | 19.01 | $19.40 | 49000 |
| 2024-01-18 | 18.95 | $19.40 | 133250 |
| 2024-01-17 | 18.88 | $19.40 | 175375 |
| 2024-01-16 | 18.82 | $19.40 | 30020 |
| 2024-01-12 | 18.75 | $19.37 | 217500 |
| 2024-01-11 | 18.67 | $19.37 | 436535 |
| 2024-01-10 | 18.59 | $19.17 | 94000 |
| 2024-01-09 | 18.52 | $18.40 | 199570 |
| 2024-01-08 | 18.53 | $18.22 | 159000 |
| 2024-01-05 | 18.54 | $18.22 | 3000 |
| 2024-01-04 | 18.55 | $18.45 | 2040 |
| 2024-01-03 | 18.54 | $18.38 | 77000 |
| 2024-01-02 | 18.52 | $19.05 | 2500 |
| 2023-12-29 | 18.43 | $19.10 | 2670 |
| 2023-12-28 | 18.33 | $19.24 | 3085 |
| 2023-12-27 | 18.20 | $18.61 | 129750 |
| 2023-12-26 | 18.13 | $18.61 | 1540 |
| 2023-12-22 | 18.04 | $18.32 | 1170 |
| 2023-12-21 | 17.98 | $18.15 | 42500 |
| 2023-12-20 | 17.93 | $18.38 | 1095 |
| 2023-12-19 | 17.86 | $18.38 | 115125 |
| 2023-12-18 | 17.78 | $18.38 | 53120 |
| 2023-12-15 | 17.70 | $18.62 | 3140 |
| 2023-12-14 | 17.58 | $18.70 | 2605 |
| 2023-12-13 | 17.45 | $18.14 | 103035 |
| 2023-12-12 | 17.37 | $18.12 | 18675 |
| 2023-12-11 | 17.28 | $17.59 | 62000 |
| 2023-12-08 | 17.24 | $17.81 | 3610 |
| 2023-12-07 | 17.18 | $17.36 | 1605 |
| 2023-12-06 | 17.16 | $17.70 | 106510 |
| 2023-12-05 | 17.11 | $17.33 | 4000 |
| 2023-12-04 | 17.09 | $16.65 | 2235 |
| 2023-12-01 | 17.14 | $16.94 | 3500 |
| 2023-11-30 | 17.16 | $17.19 | 129000 |
| 2023-11-29 | 17.16 | $16.95 | 100500 |
| 2023-11-28 | 17.18 | $16.95 | 393000 |
| 2023-11-27 | 17.19 | $16.95 | 5230 |
| 2023-11-24 | 17.21 | $17.23 | 58080 |
| 2023-11-22 | 17.19 | $17.56 | 4005 |
| 2023-11-21 | 17.14 | $17.36 | 4715 |
| 2023-11-20 | 17.10 | $17.48 | 5500 |
| 2023-11-17 | 17.04 | $17.47 | 1030 |
| 2023-11-16 | 16.99 | $16.97 | 221750 |
| 2023-11-15 | 16.98 | $16.97 | 136125 |
| 2023-11-14 | 16.97 | $16.97 | 5515 |
| 2023-11-13 | 16.96 | $16.67 | 2000 |
| 2023-11-10 | 16.98 | $17.23 | 2685 |
| 2023-11-09 | 16.95 | $16.86 | 31500 |
| 2023-11-08 | 16.96 | $17.76 | 469500 |
| 2023-11-07 | 16.88 | $17.28 | 50500 |
| 2023-11-06 | 16.84 | $17.28 | 156000 |
| 2023-11-03 | 16.80 | $17.28 | 208750 |
| 2023-11-02 | 16.75 | $17.28 | 4000 |
| 2023-11-01 | 16.70 | $16.87 | 4000 |
| 2023-10-31 | 16.69 | $16.59 | 2225 |
| 2023-10-30 | 16.70 | $16.35 | 6580 |
| 2023-10-27 | 16.73 | $16.28 | 235125 |
| 2023-10-26 | 16.77 | $16.28 | 6500 |
| 2023-10-25 | 16.82 | $16.56 | 2510 |
| 2023-10-24 | 16.83 | $16.79 | 53585 |
| 2023-10-23 | 16.82 | $16.58 | 11500 |
| 2023-10-20 | 16.84 | $16.83 | 261500 |
| 2023-10-19 | 16.84 | $16.83 | 224250 |
| 2023-10-18 | 16.84 | $16.83 | 4500 |
| 2023-10-17 | 16.85 | $17.28 | 1035 |
| 2023-10-16 | 16.81 | $17.20 | 7225 |
| 2023-10-13 | 16.79 | $17.27 | 187000 |
| 2023-10-12 | 16.76 | $17.27 | 7030 |
| 2023-10-11 | 16.73 | $17.02 | 4180 |
| 2023-10-10 | 16.73 | $16.92 | 2015 |
| 2023-10-09 | 16.73 | $16.65 | 2000 |
| 2023-10-06 | 16.76 | $16.22 | 94000 |
| 2023-10-05 | 16.83 | $16.22 | 1000 |
| 2023-10-04 | 16.91 | $16.22 | 46500 |
| 2023-10-03 | 16.99 | $16.22 | 8500 |
| 2023-10-02 | 17.08 | $16.65 | 695 |
| 2023-09-29 | 17.13 | $16.53 | 23500 |
| 2023-09-28 | 17.19 | $16.53 | 12705 |
| 2023-09-27 | 17.25 | $16.59 | 68500 |
| 2023-09-26 | 17.30 | $16.17 | 4000 |
| 2023-09-25 | 17.39 | $17.75 | 12000 |
| 2023-09-22 | 17.32 | $17.75 | 500 |
| 2023-09-21 | 17.25 | $17.75 | 500 |
| 2023-09-20 | 17.18 | $17.75 | 1000 |
| 2023-09-19 | 17.09 | $17.75 | 500 |
| 2023-09-18 | 17.00 | $17.75 | 1000 |
| 2023-09-15 | 16.91 | $17.75 | 3055 |
| 2023-09-14 | 16.81 | $17.28 | 60000 |
| 2023-09-13 | 16.75 | $16.60 | 1610 |
| 2023-09-12 | 16.76 | $16.78 | 6000 |
| 2023-09-11 | 16.75 | $17.07 | 4190 |
| 2023-09-08 | 16.71 | $16.94 | 3185 |
| 2023-09-07 | 16.70 | $17.07 | 1500 |
| 2023-09-06 | 16.66 | $17.07 | 120000 |
| 2023-09-05 | 16.64 | $17.05 | 17750 |
| 2023-09-01 | 16.62 | $17.05 | 3685 |
| 2023-08-31 | 16.61 | $16.44 | 34000 |
| 2023-08-30 | 16.66 | $16.44 | 17250 |
| 2023-08-29 | 16.73 | $16.44 | 730 |
| 2023-08-28 | 16.81 | $16.42 | 5145 |
| 2023-08-25 | 16.91 | $16.15 | 3500 |
| 2023-08-24 | 17.04 | $16.52 | 8875 |
| 2023-08-23 | 17.15 | $16.52 | 4080 |
| 2023-08-22 | 17.28 | $16.45 | 565 |
| 2023-08-21 | 17.42 | $16.56 | 500 |
| 2023-08-18 | 17.56 | $16.56 | 4500 |
| 2023-08-17 | 17.71 | $16.57 | 10000 |
| 2023-08-16 | 17.86 | $16.66 | 22500 |
| 2023-08-15 | 18.02 | $16.71 | 16500 |
| 2023-08-14 | 18.19 | $16.56 | 2000 |
| 2023-08-11 | 18.37 | $17.95 | 6000 |
| 2023-08-10 | 18.43 | $17.95 | 50715 |
| 2023-08-09 | 18.49 | $16.79 | 9000 |
| 2023-08-08 | 18.67 | $18.22 | 8750 |
| 2023-08-07 | 18.72 | $18.22 | 10125 |
| 2023-08-04 | 18.76 | $18.22 | 8000 |
| 2023-08-03 | 18.80 | $18.89 | 11500 |
| 2023-08-02 | 18.78 | $18.89 | 500 |
| 2023-08-01 | 18.75 | $18.89 | 560 |
| 2023-07-31 | 18.72 | $19.03 | 500 |
| 2023-07-28 | 18.67 | $19.03 | 25000 |
| 2023-07-27 | 18.61 | $19.03 | 3535 |
| 2023-07-26 | 18.56 | $19.03 | 1060 |
| 2023-07-25 | 18.49 | $18.69 | 3000 |
| 2023-07-24 | 18.46 | $18.73 | 3500 |
| 2023-07-21 | 18.43 | $18.46 | 500 |
| 2023-07-20 | 18.42 | $18.46 | 635 |
| 2023-07-19 | 18.42 | $18.86 | 3500 |
| 2023-07-18 | 18.38 | $18.58 | 75500 |
| 2023-07-17 | 18.38 | $18.58 | 39000 |
| 2023-07-14 | 18.38 | $18.58 | 3500 |
| 2023-07-13 | 18.39 | $18.82 | 216615 |
| 2023-07-12 | 18.38 | $18.37 | 478000 |
| 2023-07-11 | 18.43 | $18.02 | 53000 |
| 2023-07-10 | 18.51 | $18.37 | 1000 |
| 2023-07-07 | 18.57 | $18.02 | 2500 |
| 2023-07-06 | 18.66 | $18.02 | 4000 |
| 2023-07-05 | 18.77 | $18.29 | 2520 |
| 2023-07-03 | 18.86 | $18.32 | 28000 |
| 2023-06-30 | 18.95 | $18.08 | 1500 |
| 2023-06-29 | 19.07 | $18.07 | 3500 |
| 2023-06-28 | 19.20 | $17.89 | 251250 |
| 2023-06-27 | 19.35 | $17.89 | 1000 |
| 2023-06-26 | 19.50 | $18.92 | 375625 |
| 2023-06-23 | 19.56 | $18.92 | 500000 |
| 2023-06-22 | 19.61 | $18.92 | 500 |
| 2023-06-21 | 19.67 | $18.92 | 1000 |
| 2023-06-20 | 19.72 | $19.94 | — |
| 2023-06-16 | 19.68 | $19.94 | 75250 |
| 2023-06-15 | 19.63 | $19.93 | 620 |
| 2023-06-14 | 19.57 | $20.13 | 2505 |
| 2023-06-13 | 19.49 | $20.02 | 3500 |
| 2023-06-12 | 19.42 | $19.84 | 1525 |
| 2023-06-09 | 19.36 | $19.49 | 5695 |
| 2023-06-08 | 19.32 | $19.51 | 131000 |
| 2023-06-07 | 19.28 | $19.52 | 2500 |
| 2023-06-06 | 19.24 | $20.27 | 112625 |
| 2023-06-05 | 19.11 | $20.27 | 533220 |
| 2023-06-02 | 18.98 | $19.48 | 4000 |
| 2023-06-01 | 18.92 | $19.32 | 2000 |
| 2023-05-31 | 18.87 | $18.70 | 3000 |
| 2023-05-30 | 18.87 | $19.04 | 4160 |
| 2023-05-26 | 18.84 | $19.07 | 151500 |
| 2023-05-25 | 18.80 | $18.81 | 46000 |
| 2023-05-24 | 18.79 | $18.61 | 3500 |
| 2023-05-23 | 18.80 | $18.90 | 2000 |
| 2023-05-22 | 18.77 | $19.37 | 4500 |
| 2023-05-19 | 18.70 | $18.99 | 131312 |
| 2023-05-18 | 18.66 | $18.99 | 140656 |
| 2023-05-17 | 18.62 | $18.99 | 102530 |
| 2023-05-16 | 18.57 | $18.88 | 145328 |
| 2023-05-15 | 18.53 | $18.88 | 1740 |
| 2023-05-12 | 18.49 | $18.57 | 150000 |
| 2023-05-11 | 18.47 | $18.57 | 3140 |
| 2023-05-10 | 18.46 | $18.62 | 43145 |
| 2023-05-09 | 18.43 | $18.69 | 151695 |
| 2023-05-08 | 18.39 | $18.43 | 165105 |
| 2023-05-05 | 18.38 | $18.51 | 28000 |
| 2023-05-04 | 18.35 | $18.51 | 24000 |
| 2023-05-03 | 18.32 | $18.45 | 4110 |
| 2023-05-02 | 18.29 | $18.24 | 107000 |
| 2023-05-01 | 18.27 | $18.24 | 5000 |
| 2023-04-28 | 18.25 | $17.99 | 238500 |
| 2023-04-27 | 18.26 | $18.88 | 54500 |
| 2023-04-26 | 18.17 | $18.88 | 25070 |
| 2023-04-25 | 18.07 | $18.39 | 28250 |
| 2023-04-24 | 18.02 | $18.39 | 1130 |
| 2023-04-21 | 17.96 | $18.39 | 15125 |
| 2023-04-20 | 17.90 | $18.39 | 13185 |
| 2023-04-19 | 17.83 | $18.14 | 2000 |
| 2023-04-18 | 17.79 | $18.14 | 269000 |
| 2023-04-17 | 17.74 | $18.14 | 1065 |
| 2023-04-14 | 17.70 | $18.34 | 2000 |
| 2023-04-13 | 17.62 | $18.04 | 1620 |
| 2023-04-12 | 17.57 | $17.79 | 1140 |
| 2023-04-11 | 17.54 | $17.90 | 10105 |
| 2023-04-10 | 17.50 | $17.62 | 402500 |
| 2023-04-06 | 17.48 | $17.62 | 6510 |
| 2023-04-05 | 17.46 | $17.46 | 469250 |
| 2023-04-04 | 17.45 | $17.46 | 502625 |
| 2023-04-03 | 17.45 | $17.46 | 519312 |
| 2023-03-31 | 17.44 | $17.46 | 536000 |
| 2023-03-30 | 17.43 | $17.46 | 493250 |
| 2023-03-29 | 17.42 | $17.46 | 3500 |
| 2023-03-28 | 17.40 | $17.31 | 2120 |
| 2023-03-27 | 17.40 | $17.55 | 450500 |
| 2023-03-24 | 17.36 | $17.55 | 3205 |
| 2023-03-23 | 17.33 | $17.61 | 5555 |
| 2023-03-22 | 17.28 | $17.65 | 378060 |
| 2023-03-21 | 17.22 | $17.64 | 1500 |
| 2023-03-20 | 17.16 | $17.72 | 44500 |
| 2023-03-17 | 17.09 | $17.42 | 552555 |
| 2023-03-16 | 17.05 | $16.99 | 1500 |
| 2023-03-15 | 17.06 | $17.19 | 30500 |
| 2023-03-14 | 17.04 | $17.19 | 381500 |
| 2023-03-13 | 17.03 | $17.19 | 3620 |
| 2023-03-10 | 17.03 | $16.94 | 4060 |
| 2023-03-09 | 17.05 | $17.33 | 732500 |
| 2023-03-08 | 17.04 | $17.33 | 367000 |
| 2023-03-07 | 17.04 | $17.33 | 184250 |
| 2023-03-06 | 17.03 | $17.33 | 6120 |
| 2023-03-03 | 17.04 | $17.13 | 270500 |
| 2023-03-02 | 17.06 | $16.53 | 304060 |
| 2023-03-01 | 17.16 | $16.75 | 4500 |
| 2023-02-28 | 17.24 | $16.82 | 1010 |
| 2023-02-27 | 17.31 | $16.77 | 13500 |
| 2023-02-24 | 17.40 | $16.47 | 6645 |
| 2023-02-23 | 17.52 | $16.54 | 2060 |
| 2023-02-22 | 17.64 | $16.67 | 1500 |
| 2023-02-21 | 17.76 | $16.67 | 1235 |
| 2023-02-17 | 17.88 | $17.03 | 3000 |
| 2023-02-16 | 17.97 | $17.58 | 3500 |
| 2023-02-15 | 18.01 | $17.63 | 1085 |
| 2023-02-14 | 18.04 | $17.96 | 251005 |
| 2023-02-13 | 18.04 | $17.80 | 3000 |
| 2023-02-10 | 18.05 | $18.02 | 175225 |
| 2023-02-09 | 18.04 | $18.06 | 93000 |
| 2023-02-08 | 18.01 | $18.16 | 454500 |
| 2023-02-07 | 17.97 | $17.96 | 200750 |
| 2023-02-06 | 17.94 | $17.95 | 1185 |
| 2023-02-03 | 17.90 | $18.65 | 4000 |
| 2023-02-02 | 17.78 | $18.85 | 23500 |
| 2023-02-01 | 17.62 | $17.81 | 5500 |
| 2023-01-31 | 17.55 | $17.88 | 14000 |
| 2023-01-30 | 17.46 | $17.90 | 660000 |
| 2023-01-27 | 17.35 | $18.10 | 3040 |
| 2023-01-26 | 17.22 | $17.94 | 300375 |
| 2023-01-25 | 17.08 | $17.94 | 350187 |
| 2023-01-24 | 16.93 | $17.94 | 1710 |
| 2023-01-23 | 16.77 | $17.84 | 135675 |
| 2023-01-20 | 16.60 | $17.62 | 375093 |
| 2023-01-19 | 16.45 | $17.62 | 11530 |
| 2023-01-18 | 16.29 | $17.53 | 600 |
| 2023-01-17 | 16.13 | $17.42 | 270000 |
| 2023-01-13 | 15.96 | $17.07 | 5500 |
| 2023-01-12 | 15.83 | $17.13 | 1015 |
| 2023-01-11 | 15.69 | $16.49 | 400000 |
| 2023-01-10 | 15.61 | $16.49 | 2090 |
| 2023-01-09 | 15.52 | $16.60 | 75500 |
| 2023-01-06 | 15.42 | $15.57 | 4500 |
| 2023-01-05 | 15.42 | $15.57 | 4500 |
| 2023-01-04 | 15.42 | $15.70 | 1500 |
| 2023-01-03 | 15.41 | $15.13 | 251000 |
| 2022-12-30 | 15.46 | $15.13 | 4045 |
| 2022-12-29 | 15.52 | $14.98 | 10500 |
| 2022-12-28 | 15.60 | $15.19 | 2570 |
| 2022-12-27 | 15.67 | $15.12 | 30500 |
| 2022-12-23 | 15.75 | $15.29 | 500750 |
| 2022-12-22 | 15.82 | $15.29 | 1500 |
| 2022-12-21 | 15.89 | $15.43 | 55080 |
| 2022-12-20 | 15.95 | $15.57 | 495500 |
| 2022-12-19 | 16.00 | $15.59 | 750500 |
| 2022-12-16 | 16.05 | $15.59 | 8000 |
| 2022-12-15 | 16.11 | $15.72 | 7500 |
| 2022-12-14 | 16.15 | $16.09 | 4500 |
| 2022-12-13 | 16.16 | $16.06 | 158020 |
| 2022-12-12 | 16.17 | $15.94 | 64710 |
| 2022-12-09 | 16.20 | $16.11 | 141000 |
| 2022-12-08 | 16.21 | $15.78 | 113085 |
| 2022-12-07 | 16.25 | $15.79 | 381250 |
| 2022-12-06 | 16.28 | $15.79 | 4000 |
| 2022-12-05 | 16.31 | $16.48 | 8500 |
| 2022-12-02 | 16.27 | $16.56 | 208115 |
| 2022-12-01 | 16.21 | $16.78 | 197500 |
| 2022-11-30 | 16.12 | $16.36 | 103535 |
| 2022-11-29 | 16.06 | $16.50 | 4500 |
| 2022-11-28 | 15.97 | $16.51 | 4525 |
| 2022-11-25 | 15.87 | $16.31 | 68150 |
| 2022-11-23 | 15.77 | $16.32 | 2240 |
| 2022-11-22 | 15.66 | $15.83 | 14740 |
| 2022-11-21 | 15.58 | $15.95 | 9000 |
| 2022-11-18 | 15.47 | $16.07 | 48660 |
| 2022-11-17 | 15.35 | $15.94 | 12000 |
| 2022-11-16 | 15.21 | $15.94 | 9565 |
| 2022-11-15 | 15.07 | $16.58 | 8500 |
| 2022-11-14 | 14.84 | $16.55 | 133500 |
| 2022-11-11 | 14.61 | $16.56 | 116620 |
| 2022-11-10 | 14.35 | $15.89 | 64175 |
| 2022-11-09 | 14.15 | $14.91 | 2740 |
| 2022-11-08 | 14.02 | $15.38 | 24500 |
| 2022-11-07 | 13.85 | $14.97 | 538680 |
| 2022-11-04 | 13.70 | $14.73 | 59500 |
| 2022-11-03 | 13.56 | $14.39 | 253000 |
| 2022-11-02 | 13.46 | $14.49 | 544000 |
| 2022-11-01 | 13.34 | $14.81 | 200000 |
| 2022-10-31 | 13.19 | $13.50 | 13530 |
| 2022-10-28 | 13.15 | $13.55 | 3110 |
| 2022-10-27 | 13.12 | $13.16 | 8500 |
| 2022-10-26 | 13.11 | $13.42 | 206250 |
| 2022-10-25 | 13.09 | $13.42 | 5000 |
| 2022-10-24 | 13.06 | $13.03 | 30500 |
| 2022-10-21 | 13.07 | $12.96 | 7000 |
| 2022-10-20 | 13.09 | $12.92 | 7500 |
| 2022-10-19 | 13.12 | $12.96 | 263000 |
| 2022-10-18 | 13.15 | $13.05 | 264640 |
| 2022-10-17 | 13.18 | $13.20 | 228630 |
| 2022-10-14 | 13.19 | $12.91 | 400500 |
| 2022-10-13 | 13.25 | $12.91 | 39625 |
| 2022-10-12 | 13.31 | $12.60 | 17500 |
| 2022-10-11 | 13.40 | $13.07 | 3500 |
| 2022-10-10 | 13.46 | $13.07 | 10000 |
| 2022-10-07 | 13.53 | $13.31 | 2145 |
| 2022-10-06 | 13.59 | $13.60 | 9000 |
| 2022-10-05 | 13.62 | $13.39 | 1560 |
| 2022-10-04 | 13.68 | $13.61 | 13500 |
| 2022-10-03 | 13.72 | $13.27 | 251500 |
| 2022-09-30 | 13.81 | $13.00 | 14500 |
| 2022-09-29 | 13.93 | $13.28 | 12130 |
| 2022-09-28 | 14.05 | $13.23 | 104000 |
| 2022-09-27 | 14.18 | $13.04 | 4540 |
| 2022-09-26 | 14.35 | $13.35 | 40620 |
| 2022-09-23 | 14.50 | $13.64 | 5105 |
| 2022-09-22 | 14.64 | $13.83 | 7500 |
| 2022-09-21 | 14.77 | $14.19 | 26605 |
| 2022-09-20 | 14.88 | $14.25 | 5650 |
| 2022-09-19 | 15.00 | $14.39 | 48500 |
| 2022-09-16 | 15.12 | $14.24 | 23500 |
| 2022-09-15 | 15.27 | $14.32 | 323500 |
| 2022-09-14 | 15.43 | $14.45 | 7075 |
| 2022-09-13 | 15.59 | $14.54 | 41000 |
| 2022-09-12 | 15.75 | $14.66 | 6575 |
| 2022-09-09 | 15.92 | $15.17 | 7665 |
| 2022-09-08 | 16.04 | $14.93 | 343010 |
| 2022-09-07 | 16.20 | $14.80 | 319160 |
| 2022-09-06 | 16.38 | $14.95 | 64085 |
| 2022-09-02 | 16.56 | $15.46 | 22500 |
| 2022-09-01 | 16.70 | $15.79 | 5675 |
| 2022-08-31 | 16.81 | $16.05 | 7500 |
| 2022-08-30 | 16.90 | $16.35 | 105000 |
| 2022-08-29 | 16.97 | $16.32 | 4200 |
| 2022-08-26 | 17.05 | $16.40 | 208000 |
| 2022-08-25 | 17.12 | $16.79 | 300500 |
| 2022-08-24 | 17.16 | $16.79 | 30500 |
| 2022-08-23 | 17.20 | $16.64 | 1020 |
| 2022-08-22 | 17.26 | $17.33 | 99500 |
| 2022-08-19 | 17.25 | $17.32 | 154500 |
| 2022-08-18 | 17.24 | $17.40 | 308500 |
| 2022-08-17 | 17.22 | $17.56 | 20500 |
| 2022-08-16 | 17.18 | $16.96 | 7000 |
| 2022-08-15 | 17.21 | $17.32 | 7500 |
| 2022-08-12 | 17.19 | $17.52 | 1015 |
| 2022-08-11 | 17.15 | $17.12 | 505000 |
| 2022-08-10 | 17.14 | $17.05 | 95000 |
| 2022-08-09 | 17.14 | $16.77 | 133210 |
| 2022-08-08 | 17.16 | $16.96 | 22000 |
| 2022-08-05 | 17.16 | $17.29 | 5500 |
| 2022-08-04 | 17.12 | $17.47 | 65610 |
| 2022-08-03 | 17.07 | $17.33 | 8690 |
| 2022-08-02 | 17.02 | $17.06 | 10000 |
| 2022-08-01 | 16.99 | $17.34 | 3500 |
| 2022-07-29 | 16.93 | $17.34 | 27710 |
| 2022-07-28 | 16.87 | $17.41 | 1220 |
| 2022-07-27 | 16.80 | $17.16 | 11235 |
| 2022-07-26 | 16.74 | $17.09 | 13075 |
| 2022-07-25 | 16.70 | $16.84 | 1140 |
| 2022-07-22 | 16.68 | $17.26 | 66000 |
| 2022-07-21 | 16.62 | $17.61 | 39120 |
| 2022-07-20 | 16.52 | $17.00 | 1575 |
| 2022-07-19 | 16.48 | $16.91 | 1505 |
| 2022-07-18 | 16.45 | $16.50 | 112720 |
| 2022-07-15 | 16.45 | $16.46 | 3640 |
| 2022-07-14 | 16.46 | $16.03 | 16560 |
| 2022-07-13 | 16.52 | $16.20 | 1.0M |
| 2022-07-12 | 16.56 | $16.47 | 1500 |
| 2022-07-11 | 16.58 | $16.49 | 41500 |
| 2022-07-08 | 16.60 | $16.49 | 4230 |
| 2022-07-07 | 16.64 | $16.63 | 263000 |
| 2022-07-06 | 16.67 | $16.13 | 501000 |
| 2022-07-05 | 16.76 | $16.13 | 210500 |
| 2022-07-01 | 16.86 | $16.26 | 12500 |
| 2022-06-30 | 16.96 | $16.32 | 4500 |
| 2022-06-29 | 17.07 | $16.82 | 25500 |
| 2022-06-28 | 17.14 | $16.82 | 7000 |
| 2022-06-27 | 17.21 | $17.04 | 46000 |
| 2022-06-24 | 17.27 | $17.06 | 10715 |
| 2022-06-23 | 17.33 | $16.78 | 89515 |
| 2022-06-22 | 17.42 | $17.03 | 13500 |
| 2022-06-21 | 17.50 | $17.03 | 333135 |
| 2022-06-17 | 17.57 | $16.79 | 285000 |
| 2022-06-16 | 17.68 | $16.02 | 33500 |
| 2022-06-15 | 17.86 | $16.84 | 24500 |
| 2022-06-14 | 17.97 | $16.70 | 7500 |
| 2022-06-13 | 18.10 | $16.70 | 7000 |
| 2022-06-10 | 18.23 | $17.51 | 1000 |
| 2022-06-09 | 18.28 | $18.14 | 9000 |
| 2022-06-08 | 18.26 | $18.51 | 1115 |
| 2022-06-07 | 18.19 | $18.42 | 10000 |
| 2022-06-06 | 18.12 | $18.60 | 1500 |
| 2022-06-03 | 18.03 | $18.51 | 2500 |
| 2022-06-02 | 17.93 | $18.66 | 6000 |
| 2022-06-01 | 17.81 | $18.81 | 22500 |
| 2022-05-31 | 17.67 | $18.66 | 7510 |
| 2022-05-27 | 17.54 | $18.42 | 3595 |
| 2022-05-26 | 17.42 | $18.07 | 32500 |
| 2022-05-25 | 17.33 | $17.70 | 35600 |
| 2022-05-24 | 17.28 | $17.67 | 24500 |
| 2022-05-23 | 17.22 | $18.08 | 28000 |
| 2022-05-20 | 17.12 | $17.95 | 44005 |
| 2022-05-19 | 17.03 | $17.89 | 24000 |
| 2022-05-18 | 16.95 | $17.50 | 20245 |
| 2022-05-17 | 16.90 | $17.56 | 47500 |
| 2022-05-16 | 16.85 | $17.40 | 7080 |
| 2022-05-13 | 16.81 | $17.39 | 97000 |
| 2022-05-12 | 16.78 | $16.60 | 6050 |
| 2022-05-11 | 16.83 | $16.09 | 12025 |
| 2022-05-10 | 16.93 | $15.93 | 57500 |
| 2022-05-09 | 17.07 | $16.22 | 30645 |
| 2022-05-06 | 17.20 | $16.70 | 34595 |
| 2022-05-05 | 17.29 | $16.85 | 3195 |
| 2022-05-04 | 17.39 | $17.20 | 3105 |
| 2022-05-03 | 17.47 | $16.84 | 1500 |
| 2022-05-02 | 17.60 | $16.84 | 2035 |
| 2022-04-29 | 17.75 | $17.08 | 203500 |
| 2022-04-28 | 17.89 | $17.53 | 11030 |
| 2022-04-27 | 18.01 | $17.10 | 505000 |
| 2022-04-26 | 18.19 | $16.84 | 1.0M |
| 2022-04-25 | 18.41 | $17.23 | 606105 |
| 2022-04-22 | 18.62 | $17.23 | 35500 |
| 2022-04-21 | 18.84 | $17.57 | 8010 |
| 2022-04-20 | 19.05 | $17.82 | 1000 |
| 2022-04-19 | 19.25 | $17.82 | 15000 |
| 2022-04-18 | 19.47 | $17.39 | 1735 |
| 2022-04-14 | 19.74 | $17.92 | 36215 |
| 2022-04-13 | 19.98 | $18.25 | 120125 |
| 2022-04-12 | 20.19 | $18.27 | 13630 |
| 2022-04-11 | 20.42 | $18.74 | 12500 |
| 2022-04-08 | 20.59 | $19.71 | 33610 |
| 2022-04-07 | 20.68 | $19.72 | 397050 |
| 2022-04-06 | 20.76 | $20.28 | 1500 |
| 2022-04-05 | 20.79 | $20.28 | 2650 |
| 2022-04-04 | 20.82 | $20.95 | 18135 |
| 2022-04-01 | 20.77 | $20.53 | 1500 |
| 2022-03-31 | 20.77 | $20.52 | 239500 |
| 2022-03-30 | 20.76 | $21.13 | 5100 |
| 2022-03-29 | 20.69 | $21.12 | 4500 |
| 2022-03-28 | 20.62 | $20.99 | 8000 |
| 2022-03-25 | 20.56 | $21.27 | 6125 |
| 2022-03-24 | 20.47 | $21.47 | 10000 |
| 2022-03-23 | 20.36 | $20.90 | 19000 |
| 2022-03-22 | 20.30 | $21.31 | 724145 |
| 2022-03-21 | 20.19 | $20.93 | 5000 |
| 2022-03-18 | 20.13 | $21.02 | 1500 |
| 2022-03-17 | 20.05 | $21.02 | 20240 |
| 2022-03-16 | 19.98 | $20.36 | 45000 |
| 2022-03-15 | 19.97 | $19.61 | 53500 |
| 2022-03-14 | 20.05 | $18.95 | 11500 |
| 2022-03-11 | 20.20 | $19.91 | 238000 |
| 2022-03-10 | 20.27 | $19.83 | 1500 |
| 2022-03-09 | 20.37 | $19.83 | 358000 |
| 2022-03-08 | 20.47 | $18.96 | 4055 |
| 2022-03-07 | 20.67 | $20.20 | 3000 |
| 2022-03-04 | 20.76 | $20.20 | 5500 |
| 2022-03-03 | 20.86 | $20.00 | 21000 |
| 2022-03-02 | 20.99 | $20.36 | 6000 |
| 2022-03-01 | 21.10 | $20.12 | 11000 |
| 2022-02-28 | 21.24 | $20.69 | 4500 |
| 2022-02-25 | 21.32 | $20.69 | 104670 |
| 2022-02-24 | 21.41 | $20.63 | 154500 |
| 2022-02-23 | 21.52 | $20.63 | 4090 |
| 2022-02-22 | 21.63 | $20.89 | 120500 |
| 2022-02-18 | 21.72 | $20.89 | 106000 |
| 2022-02-17 | 21.82 | $20.85 | 508500 |
| 2022-02-16 | 21.93 | $21.34 | 1685 |
| 2022-02-15 | 22.01 | $21.50 | 60730 |
| 2022-02-14 | 22.07 | $21.65 | 139000 |
| 2022-02-11 | 22.14 | $21.76 | 7500 |
| 2022-02-10 | 22.21 | $22.30 | 4000 |
| 2022-02-09 | 22.25 | $22.36 | 304645 |
| 2022-02-08 | 22.29 | $21.98 | 194500 |
| 2022-02-07 | 22.38 | $22.10 | 176500 |
| 2022-02-04 | 22.48 | $22.12 | 62250 |
| 2022-02-03 | 22.58 | $22.12 | 5065 |
| 2022-02-02 | 22.71 | $22.41 | 517170 |
| 2022-02-01 | 22.82 | $22.59 | 4205 |
| 2022-01-31 | 22.93 | $22.28 | 66165 |
| 2022-01-28 | 23.08 | $21.16 | 292715 |
| 2022-01-27 | 23.36 | $20.90 | 223000 |
| 2022-01-26 | 23.69 | $22.55 | 1.0M |
| 2022-01-25 | 23.87 | $22.32 | 9670 |
| 2022-01-24 | 24.09 | $22.00 | 22000 |
| 2022-01-21 | 24.35 | $22.49 | 12500 |
| 2022-01-20 | 24.58 | $23.10 | 59675 |
| 2022-01-19 | 24.75 | $22.25 | 615570 |
| 2022-01-18 | 25.02 | $23.39 | 146500 |
| 2022-01-14 | 25.18 | $24.75 | 2000 |
| 2022-01-13 | 25.21 | $25.06 | 2000 |
| 2022-01-12 | 25.21 | $25.49 | 4500 |
| 2022-01-11 | 25.16 | $25.28 | 6500 |
| 2022-01-10 | 25.12 | $24.60 | 9560 |
| 2022-01-07 | 25.15 | $25.06 | 11500 |
| 2022-01-06 | 25.14 | $24.87 | 48000 |
| 2022-01-05 | 25.14 | $25.90 | 10000 |
| 2022-01-04 | 25.04 | $25.76 | 7000 |
| 2022-01-03 | 24.94 | $25.40 | 1500 |
| 2021-12-31 | 24.87 | $25.41 | 33125 |
| 2021-12-30 | 24.80 | $25.41 | 18562 |
| 2021-12-29 | 24.71 | $25.41 | 12140 |
| 2021-12-28 | 24.62 | $25.40 | 11281 |
| 2021-12-27 | 24.53 | $25.40 | 3000 |
| 2021-12-23 | 24.44 | $24.79 | 7640 |
| 2021-12-22 | 24.40 | $24.79 | 14000 |
| 2021-12-21 | 24.36 | $24.15 | 11500 |
| 2021-12-20 | 24.38 | $24.26 | 4000 |
| 2021-12-17 | 24.40 | $24.26 | 429000 |
| 2021-12-16 | 24.42 | $24.53 | 49000 |
| 2021-12-15 | 24.42 | $24.77 | 361000 |
| 2021-12-14 | 24.39 | $23.99 | 655 |
| 2021-12-13 | 24.44 | $24.28 | 31040 |
| 2021-12-10 | 24.46 | $24.31 | 1200 |
| 2021-12-09 | 24.48 | $24.64 | 5030 |
| 2021-12-08 | 24.46 | $25.01 | 252250 |
| 2021-12-07 | 24.41 | $24.71 | 108500 |
| 2021-12-06 | 24.39 | $24.19 | 2690 |
| 2021-12-03 | 24.42 | $23.77 | 5620 |
| 2021-12-02 | 24.49 | $24.19 | 5500 |
| 2021-12-01 | 24.53 | $23.95 | 17000 |
| 2021-11-30 | 24.59 | $24.46 | 6000 |
| 2021-11-29 | 24.60 | $24.37 | 45500 |
| 2021-11-26 | 24.61 | $24.42 | 3000 |
| 2021-11-24 | 24.61 | $24.48 | 2000 |
| 2021-11-23 | 24.60 | $24.63 | 10175 |
| 2021-11-22 | 24.57 | $24.69 | 15620 |
| 2021-11-19 | 24.52 | $25.11 | 4500 |
| 2021-11-18 | 24.43 | $25.10 | 14500 |
| 2021-11-17 | 24.31 | $24.80 | 640 |
| 2021-11-16 | 24.22 | $24.44 | 376375 |
| 2021-11-15 | 24.15 | $24.44 | 438437 |
| 2021-11-12 | 24.07 | $24.44 | 469468 |
| 2021-11-11 | 23.98 | $24.44 | 53500 |
| 2021-11-10 | 23.88 | $24.38 | 5195 |
| 2021-11-09 | 23.78 | $24.47 | 14500 |
| 2021-11-08 | 23.65 | $24.67 | 7170 |
| 2021-11-05 | 23.49 | $24.62 | 5500 |
| 2021-11-04 | 23.33 | $24.59 | 4500 |
| 2021-11-03 | 23.15 | $24.54 | 2000 |
| 2021-11-02 | 22.96 | $24.36 | 2000 |
| 2021-11-01 | 22.77 | $24.30 | 4500 |
| 2021-10-29 | 22.57 | $23.25 | 484984 |
| 2021-10-28 | 22.47 | $23.25 | 11025 |
| 2021-10-27 | 22.37 | $22.80 | 1000 |
| 2021-10-26 | 22.30 | $23.23 | 4085 |
| 2021-10-25 | 22.20 | $23.00 | 6575 |
| 2021-10-22 | 22.11 | $22.35 | 34630 |
| 2021-10-21 | 22.10 | $22.25 | 2000 |
| 2021-10-20 | 22.09 | $22.42 | 4165 |
| 2021-10-19 | 22.07 | $22.42 | 8500 |
| 2021-10-18 | 22.05 | $22.40 | 3500 |
| 2021-10-15 | 22.03 | $22.35 | 500500 |
| 2021-10-14 | 22.02 | $22.35 | 7000 |
| 2021-10-13 | 22.00 | $21.99 | 1180 |
| 2021-10-12 | 22.02 | $21.79 | 781000 |
| 2021-10-11 | 22.06 | $22.00 | 269170 |
| 2021-10-08 | 22.09 | $21.51 | 4000 |
| 2021-10-07 | 22.16 | $21.38 | — |
| 2021-10-06 | 22.24 | $21.38 | — |
| 2021-10-05 | 22.33 | $21.35 | 300070 |
| 2021-10-04 | 22.42 | $21.88 | — |
| 2021-10-01 | 22.46 | $21.88 | 202500 |
| 2021-09-30 | 22.50 | $22.15 | 3000 |
| 2021-09-29 | 22.50 | $22.41 | 4710 |
| 2021-09-28 | 22.46 | $22.78 | 31690 |
| 2021-09-27 | 22.38 | $23.36 | 1000 |
| 2021-09-24 | 22.24 | $23.20 | 43625 |
| 2021-09-23 | 22.09 | $23.00 | 2000 |
| 2021-09-22 | 21.95 | $22.72 | 1625 |
| 2021-09-21 | 21.83 | $22.41 | 21605 |
| 2021-09-20 | 21.73 | $22.10 | — |
| 2021-09-17 | 21.65 | $22.10 | 5580 |
| 2021-09-16 | 21.55 | $22.30 | 126000 |
| 2021-09-15 | 21.42 | $22.21 | 11635 |
| 2021-09-14 | 21.29 | $22.44 | 1500 |
| 2021-09-13 | 21.13 | $22.25 | 10000 |
| 2021-09-10 | 20.97 | $21.98 | — |
| 2021-09-09 | 20.83 | $21.98 | 8605 |
| 2021-09-08 | 20.68 | $21.45 | 3190 |
| 2021-09-07 | 20.58 | $21.47 | — |
| 2021-09-03 | 20.47 | $21.47 | 173500 |
| 2021-09-02 | 20.36 | $21.14 | 4500 |
| 2021-09-01 | 20.28 | $20.54 | 281500 |
| 2021-08-31 | 20.26 | $20.40 | — |
| 2021-08-30 | 20.25 | $20.40 | — |
| 2021-08-27 | 20.25 | $20.40 | — |
| 2021-08-26 | 20.24 | $20.40 | 4145 |
| 2021-08-25 | 20.24 | $21.01 | 5000 |
| 2021-08-24 | 20.18 | $20.76 | 3510 |
| 2021-08-23 | 20.14 | $20.19 | 6500 |
| 2021-08-20 | 20.14 | $19.52 | 3190 |
| 2021-08-19 | 20.22 | $19.29 | 2000 |
| 2021-08-18 | 20.32 | $19.85 | 6555 |
| 2021-08-17 | 20.36 | $19.68 | 1500 |
| 2021-08-16 | 20.43 | $20.03 | 141240 |
| 2021-08-13 | 20.45 | $20.36 | 9600 |
| 2021-08-12 | 20.45 | $19.93 | 39005 |
| 2021-08-11 | 20.49 | $20.26 | 9235 |
| 2021-08-10 | 20.51 | $20.23 | 31000 |
| 2021-08-09 | 20.52 | $20.88 | — |
| 2021-08-06 | 20.48 | $20.88 | 4000 |
| 2021-08-05 | 20.43 | $20.80 | — |
| 2021-08-04 | 20.38 | $20.80 | — |
| 2021-08-03 | 20.33 | $20.80 | 205590 |
| 2021-08-02 | 20.28 | $20.93 | — |
| 2021-07-30 | 20.21 | $20.93 | 4070 |
| 2021-07-29 | 20.13 | $21.14 | 6000 |
| 2021-07-28 | 20.03 | $19.64 | 1500 |
| 2021-07-27 | 20.07 | $19.76 | 110590 |
| 2021-07-26 | 20.09 | $19.66 | 3000 |
| 2021-07-23 | 20.13 | $19.99 | 2500 |
| 2021-07-22 | 20.13 | $19.97 | 2170 |
| 2021-07-21 | 20.12 | $20.19 | 1000 |
| 2021-07-20 | 20.10 | $19.53 | 100500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.95
2026-07-17
Close Price
$21.60
Vol: 18831
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.67
Average
20.36
Maximum
30.70
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.95 | $21.60 | 18831 |
| 2026-07-16 | 20.82 | $22.28 | 12200 |
| 2026-07-15 | 20.52 | $20.09 | 37408 |
| 2026-07-14 | 20.64 | $19.53 | 47200 |
| 2026-07-13 | 20.89 | $21.74 | 583600 |
| 2026-07-10 | 20.72 | $20.63 | 7301 |
| 2026-07-09 | 20.76 | $21.01 | 6013 |
| 2026-07-08 | 20.73 | $19.98 | 7223 |
| 2026-07-07 | 20.90 | $21.61 | 7500 |
| 2026-07-06 | 20.77 | $21.97 | 9500 |
| 2026-07-02 | 20.54 | $20.59 | 10720 |
| 2026-07-01 | 20.56 | $20.80 | 17100 |
| 2026-06-30 | 20.54 | $21.16 | 10300 |
| 2026-06-29 | 20.45 | $21.52 | 5027 |
| 2026-06-26 | 20.27 | $20.65 | 6618 |
| 2026-06-25 | 20.25 | $19.71 | 36700 |
| 2026-06-24 | 20.42 | $19.45 | 668827 |
| 2026-06-23 | 20.68 | $19.18 | 18400 |
| 2026-06-22 | 21.04 | $20.74 | 655908 |
| 2026-06-18 | 21.13 | $20.27 | 354714 |
| 2026-06-17 | 21.33 | $20.35 | 29100 |
| 2026-06-16 | 21.55 | $20.61 | 375621 |
| 2026-06-15 | 21.75 | $20.72 | 12400 |
| 2026-06-12 | 21.96 | $22.15 | 108600 |
| 2026-06-11 | 21.90 | $20.71 | 362200 |
| 2026-06-10 | 22.14 | $20.90 | 3500 |
| 2026-06-09 | 22.37 | $21.35 | 415500 |
| 2026-06-08 | 22.54 | $22.42 | 568400 |
| 2026-06-05 | 22.51 | $22.01 | 182105 |
| 2026-06-04 | 22.56 | $22.33 | 41700 |
| 2026-06-03 | 22.55 | $22.39 | 9247 |
| 2026-06-02 | 22.52 | $23.48 | 4616 |
| 2026-06-01 | 22.25 | $23.26 | 35500 |
| 2026-05-29 | 21.98 | $22.09 | 1.1M |
| 2026-05-28 | 21.92 | $20.75 | 273244 |
| 2026-05-27 | 22.12 | $23.17 | 4434 |
| 2026-05-26 | 21.84 | $21.59 | 23200 |
| 2026-05-22 | 21.85 | $21.71 | 336400 |
| 2026-05-21 | 21.84 | $22.51 | 8533 |
| 2026-05-20 | 21.65 | $21.66 | 5812 |
| 2026-05-19 | 21.60 | $21.85 | 343000 |
| 2026-05-18 | 21.51 | $21.79 | 124900 |
| 2026-05-15 | 21.41 | $23.04 | 399529 |
| 2026-05-14 | 21.03 | $21.91 | 133700 |
| 2026-05-13 | 20.83 | $22.50 | 56346 |
| 2026-05-12 | 20.47 | $22.20 | 30033 |
| 2026-05-11 | 20.12 | $20.98 | 689800 |
| 2026-05-08 | 19.97 | $19.59 | 311100 |
| 2026-05-07 | 20.08 | $19.02 | 36600 |
| 2026-05-06 | 20.34 | $21.76 | 15500 |
| 2026-05-05 | 20.07 | $20.16 | 24500 |
| 2026-05-04 | 20.09 | $19.92 | 43800 |
| 2026-05-01 | 20.17 | $19.34 | 40129 |
| 2026-04-30 | 20.38 | $19.67 | 19213 |
| 2026-04-29 | 20.56 | $20.66 | 13600 |
| 2026-04-28 | 20.56 | $19.97 | 17228 |
| 2026-04-27 | 20.71 | $20.29 | 59440 |
| 2026-04-24 | 20.81 | $21.23 | 271945 |
| 2026-04-23 | 20.73 | $20.24 | 92600 |
| 2026-04-22 | 20.85 | $20.66 | 607147 |
| 2026-04-21 | 20.91 | $20.65 | 17600 |
| 2026-04-20 | 20.97 | $21.46 | 40000 |
| 2026-04-17 | 20.87 | $21.02 | 21000 |
| 2026-04-16 | 20.85 | $21.72 | 13300 |
| 2026-04-15 | 20.68 | $21.27 | 542500 |
| 2026-04-14 | 20.58 | $20.84 | 33700 |
| 2026-04-13 | 20.55 | $21.36 | 165600 |
| 2026-04-10 | 20.42 | $19.81 | 34430 |
| 2026-04-09 | 20.58 | $22.45 | 31843 |
| 2026-04-08 | 20.23 | $21.40 | 55900 |
| 2026-04-07 | 20.03 | $19.94 | 9318 |
| 2026-04-06 | 20.12 | $21.40 | 73900 |
| 2026-04-02 | 19.92 | $19.86 | 193825 |
| 2026-04-01 | 20.01 | $21.11 | 332306 |
| 2026-03-31 | 19.86 | $19.66 | 14500 |
| 2026-03-30 | 19.99 | $19.12 | 48900 |
| 2026-03-27 | 20.27 | $19.44 | 23010 |
| 2026-03-26 | 20.52 | $20.20 | 26302 |
| 2026-03-25 | 20.66 | $20.47 | 164442 |
| 2026-03-24 | 20.77 | $21.32 | 10000 |
| 2026-03-23 | 20.72 | $20.81 | 46536 |
| 2026-03-20 | 20.78 | $20.23 | 31900 |
| 2026-03-19 | 20.96 | $20.40 | 116700 |
| 2026-03-18 | 21.15 | $21.64 | 161305 |
| 2026-03-17 | 21.10 | $21.12 | 58200 |
| 2026-03-16 | 21.17 | $21.90 | 43400 |
| 2026-03-13 | 21.08 | $20.89 | 28400 |
| 2026-03-12 | 21.19 | $22.72 | 50000 |
| 2026-03-11 | 20.94 | $20.62 | 53500 |
| 2026-03-10 | 21.10 | $21.72 | 607500 |
| 2026-03-09 | 21.06 | $20.54 | 214234 |
| 2026-03-06 | 21.26 | $21.60 | 27300 |
| 2026-03-05 | 21.27 | $21.56 | 163500 |
| 2026-03-04 | 21.30 | $20.93 | 100534 |
| 2026-03-03 | 21.47 | $20.39 | 1.2M |
| 2026-03-02 | 21.79 | $22.11 | 34400 |
| 2026-02-27 | 21.80 | $23.11 | 22800 |
| 2026-02-26 | 21.60 | $22.55 | 22700 |
| 2026-02-25 | 21.50 | $21.11 | 17502 |
| 2026-02-24 | 21.69 | $21.48 | 27709 |
| 2026-02-23 | 21.83 | $21.87 | 185427 |
| 2026-02-20 | 21.92 | $20.91 | 22135 |
| 2026-02-19 | 22.23 | $22.30 | 12600 |
| 2026-02-18 | 22.31 | $22.75 | 14728 |
| 2026-02-17 | 22.31 | $22.88 | 43200 |
| 2026-02-13 | 22.28 | $23.23 | 33000 |
| 2026-02-12 | 22.18 | $23.33 | 7800 |
| 2026-02-11 | 22.05 | $23.07 | 17605 |
| 2026-02-10 | 21.96 | $23.14 | 214100 |
| 2026-02-09 | 21.85 | $22.29 | 630833 |
| 2026-02-06 | 21.90 | $22.39 | 414016 |
| 2026-02-05 | 21.95 | $21.36 | 55634 |
| 2026-02-04 | 22.24 | $22.01 | 448700 |
| 2026-02-03 | 22.44 | $21.93 | 184000 |
| 2026-02-02 | 22.69 | $21.95 | 42604 |
| 2026-01-30 | 22.99 | $23.56 | 24600 |
| 2026-01-29 | 23.01 | $23.43 | 27500 |
| 2026-01-28 | 23.06 | $22.26 | 21100 |
| 2026-01-27 | 23.38 | $22.56 | 15600 |
| 2026-01-26 | 23.68 | $24.29 | 377800 |
| 2026-01-23 | 23.69 | $23.23 | 72049 |
| 2026-01-22 | 23.92 | $23.04 | 19330 |
| 2026-01-21 | 24.23 | $24.09 | 14909 |
| 2026-01-20 | 24.38 | $24.01 | 77100 |
| 2026-01-16 | 24.58 | $24.13 | 25426 |
| 2026-01-15 | 24.79 | $24.23 | 9120 |
| 2026-01-14 | 25.02 | $24.06 | 138100 |
| 2026-01-13 | 25.33 | $24.99 | 178900 |
| 2026-01-12 | 25.49 | $25.00 | 37900 |
| 2026-01-09 | 25.68 | $26.07 | 39416 |
| 2026-01-08 | 25.69 | $25.18 | 9000 |
| 2026-01-07 | 25.88 | $26.47 | 36507 |
| 2026-01-06 | 25.84 | $26.18 | 467500 |
| 2026-01-05 | 25.86 | $26.18 | 139629 |
| 2026-01-02 | 25.88 | $25.69 | 12120 |
| 2025-12-31 | 26.02 | $27.31 | 19000 |
| 2025-12-30 | 25.84 | $25.65 | 14642 |
| 2025-12-29 | 25.99 | $25.53 | 21100 |
| 2025-12-26 | 26.20 | $26.76 | 25700 |
| 2025-12-24 | 26.18 | $27.10 | 8700 |
| 2025-12-23 | 26.10 | $25.90 | 67223 |
| 2025-12-22 | 26.25 | $25.92 | 162400 |
| 2025-12-19 | 26.44 | $25.41 | 1.2M |
| 2025-12-18 | 26.77 | $25.87 | 14200 |
| 2025-12-17 | 27.06 | $25.75 | 18322 |
| 2025-12-16 | 27.42 | $26.49 | 16400 |
| 2025-12-15 | 27.70 | $26.45 | 19804 |
| 2025-12-12 | 28.03 | $27.47 | 191207 |
| 2025-12-11 | 28.19 | $26.80 | 48525 |
| 2025-12-10 | 28.53 | $27.37 | 21600 |
| 2025-12-09 | 28.81 | $27.60 | 32800 |
| 2025-12-08 | 29.08 | $28.92 | 16000 |
| 2025-12-05 | 29.12 | $29.07 | 23503 |
| 2025-12-04 | 29.13 | $29.10 | 10200 |
| 2025-12-03 | 29.14 | $29.38 | 37828 |
| 2025-12-02 | 29.09 | $28.14 | 14647 |
| 2025-12-01 | 29.29 | $29.22 | 23249 |
| 2025-11-28 | 29.30 | $30.42 | 3206 |
| 2025-11-26 | 29.06 | $28.98 | 15900 |
| 2025-11-25 | 29.08 | $28.16 | 49900 |
| 2025-11-24 | 29.28 | $28.71 | 3300 |
| 2025-11-21 | 29.39 | $30.21 | 35534 |
| 2025-11-20 | 29.21 | $29.46 | 161233 |
| 2025-11-19 | 29.15 | $28.66 | 126800 |
| 2025-11-18 | 29.25 | $28.36 | 98100 |
| 2025-11-17 | 29.44 | $29.05 | 27204 |
| 2025-11-14 | 29.50 | $30.95 | 737300 |
| 2025-11-13 | 29.18 | $30.91 | 16000 |
| 2025-11-12 | 28.81 | $30.26 | 2941 |
| 2025-11-11 | 28.52 | $28.71 | 39440 |
| 2025-11-10 | 28.51 | $28.89 | 4817 |
| 2025-11-07 | 28.46 | $27.66 | 3000 |
| 2025-11-06 | 28.67 | $28.96 | 1745 |
| 2025-11-05 | 28.63 | $29.04 | 1500 |
| 2025-11-04 | 28.58 | $29.28 | 78000 |
| 2025-11-03 | 28.47 | $27.87 | 6014 |
| 2025-10-31 | 28.64 | $27.91 | 53427 |
| 2025-10-30 | 28.83 | $28.27 | 43800 |
| 2025-10-29 | 28.98 | $28.29 | 45048 |
| 2025-10-28 | 29.15 | $28.59 | 5100 |
| 2025-10-27 | 29.28 | $28.88 | 6300 |
| 2025-10-24 | 29.37 | $28.63 | 202600 |
| 2025-10-23 | 29.53 | $29.42 | 3400 |
| 2025-10-22 | 29.55 | $28.51 | 2200 |
| 2025-10-21 | 29.77 | $30.55 | 1.2M |
| 2025-10-20 | 29.59 | $29.18 | 1.2M |
| 2025-10-17 | 29.67 | $28.60 | 2223 |
| 2025-10-16 | 29.88 | $30.06 | 2549 |
| 2025-10-15 | 29.82 | $28.88 | 15400 |
| 2025-10-14 | 30.00 | $29.79 | 13100 |
| 2025-10-13 | 30.01 | $28.50 | 3003 |
| 2025-10-10 | 30.30 | $28.57 | 9143 |
| 2025-10-09 | 30.61 | $29.84 | 4500 |
| 2025-10-08 | 30.70 | $31.31 | 7826 |
| 2025-10-07 | 30.49 | $30.49 | 3500 |
| 2025-10-06 | 30.42 | $31.45 | 34100 |
| 2025-10-03 | 30.13 | $30.02 | 31500 |
| 2025-10-02 | 30.10 | $28.05 | 700 |
| 2025-10-01 | 30.47 | $29.85 | 701 |
| 2025-09-30 | 30.51 | $30.40 | — |
| 2025-09-29 | 30.44 | $30.40 | 1785 |
| 2025-09-26 | 30.36 | $30.29 | 5308 |
| 2025-09-25 | 30.28 | $29.28 | 3114 |
| 2025-09-24 | 30.40 | $30.36 | 158837 |
| 2025-09-23 | 30.30 | $31.25 | 19700 |
| 2025-09-22 | 29.99 | $28.50 | 72826 |
| 2025-09-19 | 30.21 | $30.62 | 13200 |
| 2025-09-18 | 30.02 | $32.40 | 27200 |
| 2025-09-17 | 29.41 | $29.41 | 5125 |
| 2025-09-16 | 29.33 | $29.59 | 6200 |
| 2025-09-15 | 29.19 | $29.75 | 5200 |
| 2025-09-12 | 28.99 | $28.84 | 382200 |
| 2025-09-11 | 28.96 | $29.52 | 2430 |
| 2025-09-10 | 28.76 | $28.46 | 3800 |
| 2025-09-09 | 28.76 | $29.66 | 1027 |
| 2025-09-08 | 28.50 | $28.88 | 30500 |
| 2025-09-05 | 28.36 | $26.78 | 38500 |
| 2025-09-04 | 28.64 | $27.81 | 4100 |
| 2025-09-03 | 28.74 | $26.90 | 2100 |
| 2025-09-02 | 29.05 | $28.41 | 113628 |
| 2025-08-29 | 29.08 | $29.00 | 1700 |
| 2025-08-28 | 28.98 | $28.24 | 5125 |
| 2025-08-27 | 29.03 | $29.15 | 2900 |
| 2025-08-26 | 28.88 | $29.23 | 78778 |
| 2025-08-25 | 28.69 | $28.21 | 2025 |
| 2025-08-22 | 28.68 | $28.91 | 3913 |
| 2025-08-21 | 28.51 | $28.66 | 21126 |
| 2025-08-20 | 28.36 | $29.34 | 122800 |
| 2025-08-19 | 28.04 | $28.28 | 438402 |
| 2025-08-18 | 27.89 | $29.51 | 22300 |
| 2025-08-15 | 27.44 | $29.51 | 122314 |
| 2025-08-14 | 26.92 | $27.82 | 12327 |
| 2025-08-13 | 26.68 | $28.02 | 27100 |
| 2025-08-12 | 26.34 | $27.33 | 30800 |
| 2025-08-11 | 26.10 | $27.32 | 5432 |
| 2025-08-08 | 25.82 | $27.39 | 4800 |
| 2025-08-07 | 25.47 | $27.07 | 7200 |
| 2025-08-06 | 25.14 | $25.30 | 25300 |
| 2025-08-05 | 25.13 | $25.37 | 5009 |
| 2025-08-04 | 25.11 | $25.33 | 11200 |
| 2025-08-01 | 25.09 | $25.63 | 9200 |
| 2025-07-31 | 25.01 | $24.31 | 5000 |
| 2025-07-30 | 25.19 | $25.03 | 6000 |
| 2025-07-29 | 25.25 | $25.60 | 15345 |
| 2025-07-28 | 25.21 | $24.31 | 8317 |
| 2025-07-25 | 25.43 | $24.86 | 202322 |
| 2025-07-24 | 25.57 | $27.04 | 303200 |
| 2025-07-23 | 25.27 | $26.09 | 4100 |
| 2025-07-22 | 25.13 | $24.07 | 109315 |
| 2025-07-21 | 25.40 | $25.65 | 6931 |
| 2025-07-18 | 25.37 | $25.40 | 4200 |
| 2025-07-17 | 25.40 | $25.89 | 6300 |
| 2025-07-16 | 25.33 | $25.28 | 18904 |
| 2025-07-15 | 25.37 | $24.04 | 6306 |
| 2025-07-14 | 25.69 | $24.48 | 10500 |
| 2025-07-11 | 25.97 | $24.82 | 5939 |
| 2025-07-10 | 26.22 | $26.13 | 501730 |
| 2025-07-09 | 26.23 | $25.10 | 14000 |
| 2025-07-08 | 26.46 | $26.63 | 3020 |
| 2025-07-07 | 26.41 | $26.69 | 2400 |
| 2025-07-03 | 26.33 | $25.23 | 25500 |
| 2025-07-02 | 26.55 | $26.92 | 404710 |
| 2025-07-01 | 26.45 | $25.30 | 47600 |
| 2025-06-30 | 26.67 | $27.22 | 1.4M |
| 2025-06-27 | 26.52 | $27.54 | 30600 |
| 2025-06-26 | 26.28 | $26.69 | 41149 |
| 2025-06-25 | 26.18 | $26.44 | 56100 |
| 2025-06-24 | 26.11 | $25.94 | 1000 |
| 2025-06-23 | 26.14 | $25.15 | 224100 |
| 2025-06-20 | 26.33 | $24.53 | 30736 |
| 2025-06-18 | 26.69 | $26.24 | 2240 |
| 2025-06-17 | 26.74 | $25.40 | 118100 |
| 2025-06-16 | 26.98 | $27.22 | 3124 |
| 2025-06-13 | 26.86 | $26.20 | 4800 |
| 2025-06-12 | 26.94 | $27.66 | 1409 |
| 2025-06-11 | 26.73 | $25.13 | 4944 |
| 2025-06-10 | 27.00 | $26.87 | 4535 |
| 2025-06-09 | 26.96 | $26.64 | 3400 |
| 2025-06-06 | 26.95 | $28.06 | 2016 |
| 2025-06-05 | 26.63 | $26.37 | 1300 |
| 2025-06-04 | 26.61 | $26.50 | 59507 |
| 2025-06-03 | 26.57 | $26.75 | 132108 |
| 2025-06-02 | 26.46 | $26.30 | 51100 |
| 2025-05-30 | 26.42 | $27.40 | 169431 |
| 2025-05-29 | 26.14 | $26.97 | 503319 |
| 2025-05-28 | 25.90 | $26.41 | — |
| 2025-05-27 | 25.74 | $26.41 | 52311 |
| 2025-05-23 | 25.55 | $25.60 | 2900 |
| 2025-05-22 | 25.50 | $25.56 | 37122 |
| 2025-05-21 | 25.45 | $25.84 | 440528 |
| 2025-05-20 | 25.33 | $25.83 | 248600 |
| 2025-05-19 | 25.19 | $24.61 | 291200 |
| 2025-05-16 | 25.29 | $25.70 | 286800 |
| 2025-05-15 | 25.16 | $24.94 | 2600 |
| 2025-05-14 | 25.18 | $25.35 | — |
| 2025-05-13 | 25.11 | $25.35 | 60900 |
| 2025-05-12 | 25.03 | $24.27 | 151102 |
| 2025-05-09 | 25.16 | $25.22 | 2202 |
| 2025-05-08 | 25.11 | $24.56 | 111300 |
| 2025-05-07 | 25.19 | $25.30 | 654900 |
| 2025-05-06 | 25.12 | $24.92 | 111127 |
| 2025-05-05 | 25.13 | $25.52 | 788648 |
| 2025-05-02 | 25.00 | $25.64 | 11619 |
| 2025-05-01 | 24.83 | $25.85 | 143531 |
| 2025-04-30 | 24.58 | $25.09 | 140500 |
| 2025-04-29 | 24.45 | $24.80 | 4216 |
| 2025-04-28 | 24.36 | $24.72 | 414804 |
| 2025-04-25 | 24.28 | $24.50 | 1232 |
| 2025-04-24 | 24.22 | $25.45 | 66200 |
| 2025-04-23 | 23.96 | $24.78 | 151900 |
| 2025-04-22 | 23.80 | $25.26 | 34821 |
| 2025-04-21 | 23.51 | $23.61 | 2404 |
| 2025-04-17 | 23.52 | $25.44 | 167500 |
| 2025-04-16 | 23.15 | $23.44 | 66100 |
| 2025-04-15 | 23.15 | $24.50 | 692011 |
| 2025-04-14 | 22.93 | $23.52 | 600 |
| 2025-04-11 | 22.88 | $22.62 | 376700 |
| 2025-04-10 | 23.01 | $23.00 | 315300 |
| 2025-04-09 | 23.09 | $20.55 | 642 |
| 2025-04-08 | 23.70 | $21.20 | 30446 |
| 2025-04-07 | 24.28 | $20.33 | 54600 |
| 2025-04-04 | 25.14 | $22.03 | 47800 |
| 2025-04-03 | 25.77 | $24.62 | 601 |
| 2025-04-02 | 25.96 | $25.41 | — |
| 2025-04-01 | 26.00 | $25.41 | 204411 |
| 2025-03-31 | 26.05 | $26.45 | 40605 |
| 2025-03-28 | 25.89 | $26.69 | 2325 |
| 2025-03-27 | 25.64 | $26.65 | 500 |
| 2025-03-26 | 25.36 | $26.73 | 51400 |
| 2025-03-25 | 25.02 | $25.14 | 20412 |
| 2025-03-24 | 24.95 | $25.17 | 68349 |
| 2025-03-21 | 24.86 | $24.33 | — |
| 2025-03-20 | 24.94 | $24.33 | — |
| 2025-03-19 | 25.02 | $24.33 | 391240 |
| 2025-03-18 | 25.11 | $25.60 | 330300 |
| 2025-03-17 | 24.95 | $25.12 | 1135 |
| 2025-03-14 | 24.87 | $23.65 | 2500 |
| 2025-03-13 | 25.07 | $24.68 | 2700 |
| 2025-03-12 | 25.09 | $23.65 | 1300 |
| 2025-03-11 | 25.33 | $24.02 | 1422 |
| 2025-03-10 | 25.52 | $23.25 | 33101 |
| 2025-03-07 | 25.90 | $25.19 | 600 |
| 2025-03-06 | 25.92 | $24.58 | 1600 |
| 2025-03-05 | 26.07 | $25.15 | 35542 |
| 2025-03-04 | 26.12 | $24.29 | 27309 |
| 2025-03-03 | 26.35 | $26.77 | — |
| 2025-02-28 | 26.08 | $26.77 | — |
| 2025-02-27 | 25.76 | $26.77 | — |
| 2025-02-26 | 25.39 | $26.77 | 2700 |
| 2025-02-25 | 24.94 | $25.00 | 70459 |
| 2025-02-24 | 24.79 | $25.28 | 1739 |
| 2025-02-21 | 24.55 | $26.40 | 1612 |
| 2025-02-20 | 24.03 | $24.63 | 1400 |
| 2025-02-19 | 23.79 | $24.72 | 4022 |
| 2025-02-18 | 23.49 | $24.55 | 1900 |
| 2025-02-14 | 23.17 | $24.00 | 2945 |
| 2025-02-13 | 22.91 | $23.23 | 60600 |
| 2025-02-12 | 22.77 | $21.95 | 224847 |
| 2025-02-11 | 22.88 | $22.32 | 1300 |
| 2025-02-10 | 22.91 | $23.55 | 300 |
| 2025-02-07 | 22.69 | $23.59 | 200 |
| 2025-02-06 | 22.43 | $22.93 | 11400 |
| 2025-02-05 | 22.25 | $22.85 | 66618 |
| 2025-02-04 | 22.06 | $22.50 | 946 |
| 2025-02-03 | 21.92 | $22.55 | 2008 |
| 2025-01-31 | 21.73 | $21.99 | 1800 |
| 2025-01-30 | 21.63 | $22.43 | 163231 |
| 2025-01-29 | 21.42 | $23.29 | 33721 |
| 2025-01-28 | 21.00 | $21.73 | 126702 |
| 2025-01-27 | 20.83 | $20.98 | 1306 |
| 2025-01-24 | 20.80 | $20.83 | 2100 |
| 2025-01-23 | 20.79 | $21.08 | 205100 |
| 2025-01-22 | 20.72 | $20.97 | 172849 |
| 2025-01-21 | 20.67 | $20.30 | 1000 |
| 2025-01-17 | 20.75 | $20.49 | 207010 |
| 2025-01-16 | 20.81 | $20.86 | 1.0M |
| 2025-01-15 | 20.79 | $20.29 | 159019 |
| 2025-01-14 | 20.90 | $19.87 | 311349 |
| 2025-01-13 | 21.10 | $19.35 | 1600 |
| 2025-01-10 | 21.45 | $21.04 | 400 |
| 2025-01-08 | 21.50 | $21.29 | — |
| 2025-01-07 | 21.50 | $21.29 | 402 |
| 2025-01-06 | 21.50 | $20.89 | 5512 |
| 2025-01-03 | 21.59 | $20.86 | 1300 |
| 2025-01-02 | 21.68 | $21.09 | 347 |
| 2024-12-31 | 21.74 | $21.50 | 1010 |
| 2024-12-30 | 21.73 | $21.54 | 1100 |
| 2024-12-27 | 21.69 | $21.37 | 700 |
| 2024-12-26 | 21.69 | $21.70 | 40424 |
| 2024-12-24 | 21.61 | $21.12 | — |
| 2024-12-23 | 21.63 | $21.12 | 1600 |
| 2024-12-20 | 21.66 | $20.50 | 8208 |
| 2024-12-19 | 21.81 | $20.68 | 802 |
| 2024-12-18 | 21.95 | $21.22 | 23420 |
| 2024-12-17 | 21.99 | $21.87 | 12100 |
| 2024-12-16 | 21.89 | $21.88 | 22909 |
| 2024-12-13 | 21.77 | $21.93 | 11600 |
| 2024-12-12 | 21.61 | $21.83 | 9301 |
| 2024-12-11 | 21.44 | $21.78 | — |
| 2024-12-10 | 21.25 | $21.78 | 1942 |
| 2024-12-09 | 21.02 | $21.74 | 1000 |
| 2024-12-06 | 20.76 | $22.06 | 900 |
| 2024-12-05 | 20.38 | $20.50 | 2304 |
| 2024-12-04 | 20.27 | $21.80 | 2400 |
| 2024-12-03 | 19.86 | $20.21 | — |
| 2024-12-02 | 19.72 | $20.21 | 3119 |
| 2024-11-29 | 19.55 | $20.00 | 945 |
| 2024-11-27 | 19.40 | $20.73 | 11221 |
| 2024-11-26 | 19.06 | $20.00 | 626 |
| 2024-11-25 | 18.83 | $20.00 | 35200 |
| 2024-11-22 | 18.55 | $18.00 | — |
| 2024-11-21 | 18.65 | $18.00 | 3320 |
| 2024-11-20 | 18.76 | $19.11 | 54612 |
| 2024-11-19 | 18.66 | $19.80 | 400 |
| 2024-11-18 | 18.40 | $19.55 | 4602 |
| 2024-11-15 | 18.14 | $18.15 | 707 |
| 2024-11-14 | 18.14 | $17.70 | 1322 |
| 2024-11-13 | 18.23 | $18.70 | 100511 |
| 2024-11-12 | 18.12 | $18.61 | 19400 |
| 2024-11-11 | 18.02 | $18.94 | 145641 |
| 2024-11-08 | 17.83 | $19.80 | 94914 |
| 2024-11-07 | 17.43 | $17.28 | 836 |
| 2024-11-06 | 17.50 | $18.23 | 900 |
| 2024-11-05 | 17.38 | $17.19 | 57400 |
| 2024-11-04 | 17.47 | $17.68 | 1000 |
| 2024-11-01 | 17.46 | $17.73 | 1500 |
| 2024-10-31 | 17.45 | $17.86 | 113 |
| 2024-10-30 | 17.41 | $17.55 | 484620 |
| 2024-10-29 | 17.43 | $17.07 | 847 |
| 2024-10-28 | 17.56 | $17.15 | 2215 |
| 2024-10-25 | 17.70 | $17.40 | 8743 |
| 2024-10-24 | 17.81 | $17.03 | — |
| 2024-10-23 | 18.01 | $17.03 | 333 |
| 2024-10-22 | 18.25 | $17.74 | 415 |
| 2024-10-21 | 18.38 | $17.35 | 199346 |
| 2024-10-18 | 18.61 | $18.31 | 93400 |
| 2024-10-17 | 18.68 | $18.19 | 12342 |
| 2024-10-16 | 18.78 | $18.60 | 3200 |
| 2024-10-15 | 18.82 | $18.85 | 31448 |
| 2024-10-14 | 18.80 | $18.41 | 6900 |
| 2024-10-11 | 18.88 | $18.41 | 20450 |
| 2024-10-10 | 18.97 | $18.41 | 7429 |
| 2024-10-09 | 19.07 | $20.05 | 6400 |
| 2024-10-08 | 18.84 | $17.35 | 2206 |
| 2024-10-07 | 19.15 | $19.00 | 5700 |
| 2024-10-04 | 19.15 | $18.38 | 1000 |
| 2024-10-03 | 19.28 | $18.29 | 11000 |
| 2024-10-02 | 19.45 | $19.13 | 3000 |
| 2024-10-01 | 19.47 | $20.50 | 500 |
| 2024-09-30 | 19.21 | $19.27 | 710 |
| 2024-09-27 | 19.15 | $19.85 | 2848 |
| 2024-09-26 | 18.96 | $19.60 | 3660 |
| 2024-09-25 | 18.80 | $19.11 | 34000 |
| 2024-09-24 | 18.71 | $19.11 | 72000 |
| 2024-09-23 | 18.60 | $19.11 | 3500 |
| 2024-09-20 | 18.48 | $17.52 | 56000 |
| 2024-09-19 | 18.67 | $18.34 | 481500 |
| 2024-09-18 | 18.71 | $17.90 | 80500 |
| 2024-09-17 | 18.86 | $18.51 | 242000 |
| 2024-09-16 | 18.90 | $18.51 | 1000 |
| 2024-09-13 | 18.94 | $18.85 | 122250 |
| 2024-09-12 | 18.92 | $18.85 | 62375 |
| 2024-09-11 | 18.89 | $18.85 | 2500 |
| 2024-09-10 | 18.85 | $18.85 | 3500 |
| 2024-09-09 | 18.81 | $18.38 | 151000 |
| 2024-09-06 | 18.85 | $18.38 | 3000 |
| 2024-09-05 | 18.90 | $18.60 | 85000 |
| 2024-09-04 | 18.91 | $19.25 | 147000 |
| 2024-09-03 | 18.78 | $19.25 | 149000 |
| 2024-08-30 | 18.63 | $18.97 | 145000 |
| 2024-08-29 | 18.51 | $18.97 | 144000 |
| 2024-08-28 | 18.36 | $18.97 | 143000 |
| 2024-08-27 | 18.20 | $18.97 | 71750 |
| 2024-08-26 | 18.00 | $18.97 | 1500 |
| 2024-08-23 | 17.77 | $18.48 | 36125 |
| 2024-08-22 | 17.60 | $18.48 | 22500 |
| 2024-08-21 | 17.41 | $17.79 | 500 |
| 2024-08-20 | 17.34 | $17.79 | 40500 |
| 2024-08-19 | 17.25 | $17.90 | 163710 |
| 2024-08-16 | 17.12 | $17.22 | 1500 |
| 2024-08-15 | 17.12 | $17.22 | 1500 |
| 2024-08-14 | 17.12 | $17.22 | 2000 |
| 2024-08-13 | 17.13 | $16.95 | 149750 |
| 2024-08-12 | 17.19 | $16.95 | 3570 |
| 2024-08-09 | 17.26 | $17.29 | 298000 |
| 2024-08-08 | 17.27 | $17.29 | 6500 |
| 2024-08-07 | 17.28 | $17.10 | 210500 |
| 2024-08-06 | 17.34 | $16.53 | 1685 |
| 2024-08-05 | 17.53 | $16.40 | 339570 |
| 2024-08-02 | 17.77 | $16.99 | 273000 |
| 2024-08-01 | 17.93 | $16.99 | 2500 |
| 2024-07-31 | 18.11 | $17.38 | 2000 |
| 2024-07-30 | 18.25 | $17.91 | 171500 |
| 2024-07-29 | 18.28 | $17.34 | 137750 |
| 2024-07-26 | 18.45 | $17.34 | 141720 |
| 2024-07-25 | 18.64 | $17.51 | 78500 |
| 2024-07-24 | 18.81 | $18.23 | 401500 |
| 2024-07-23 | 18.87 | $18.30 | 17500 |
| 2024-07-22 | 18.91 | $18.86 | 3690 |
| 2024-07-19 | 18.83 | $18.60 | 70125 |
| 2024-07-18 | 18.80 | $18.60 | 27100 |
| 2024-07-17 | 18.75 | $19.25 | 36312 |
| 2024-07-16 | 18.56 | $19.25 | 2500 |
| 2024-07-15 | 18.33 | $19.25 | 29500 |
| 2024-07-12 | 18.06 | $19.04 | 12000 |
| 2024-07-11 | 17.79 | $19.04 | 19020 |
| 2024-07-10 | 17.47 | $18.13 | 21500 |
| 2024-07-09 | 17.29 | $18.13 | 10630 |
| 2024-07-08 | 17.09 | $17.56 | 2500 |
| 2024-07-05 | 16.96 | $17.23 | 11500 |
| 2024-07-03 | 16.89 | $17.23 | 1000 |
| 2024-07-02 | 16.80 | $17.04 | 6500 |
| 2024-07-01 | 16.73 | $17.04 | 1500 |
| 2024-06-28 | 16.66 | $17.04 | 52200 |
| 2024-06-27 | 16.57 | $16.91 | 6090 |
| 2024-06-26 | 16.50 | $16.50 | 5000 |
| 2024-06-25 | 16.50 | $16.36 | 21125 |
| 2024-06-24 | 16.53 | $16.47 | 1575 |
| 2024-06-21 | 16.54 | $16.16 | 3.6M |
| 2024-06-20 | 16.62 | $16.16 | 191000 |
| 2024-06-18 | 16.72 | $15.99 | 5500 |
| 2024-06-17 | 16.86 | $16.78 | 51000 |
| 2024-06-14 | 16.86 | $16.78 | 7745 |
| 2024-06-13 | 16.86 | $16.81 | 13500 |
| 2024-06-12 | 16.85 | $16.86 | 84500 |
| 2024-06-11 | 16.83 | $16.99 | 5595 |
| 2024-06-10 | 16.77 | $17.13 | 9000 |
| 2024-06-07 | 16.68 | $17.07 | 58685 |
| 2024-06-06 | 16.58 | $17.42 | 5060 |
| 2024-06-05 | 16.40 | $17.30 | 30250 |
| 2024-06-04 | 16.20 | $17.30 | 92000 |
| 2024-06-03 | 15.98 | $16.74 | 6565 |
| 2024-05-31 | 15.85 | $15.72 | 19875 |
| 2024-05-30 | 15.90 | $15.72 | 14687 |
| 2024-05-29 | 15.97 | $15.72 | 311500 |
| 2024-05-28 | 16.05 | $15.99 | 16555 |
| 2024-05-24 | 16.08 | $15.72 | 8500 |
| 2024-05-23 | 16.18 | $16.15 | 4500 |
| 2024-05-22 | 16.21 | $16.13 | 12093 |
| 2024-05-21 | 16.24 | $16.13 | 6000 |
| 2024-05-20 | 16.28 | $16.75 | 3500 |
| 2024-05-17 | 16.20 | $16.99 | 35525 |
| 2024-05-16 | 16.06 | $16.68 | 482500 |
| 2024-05-15 | 15.96 | $16.81 | 322000 |
| 2024-05-14 | 15.81 | $16.22 | 214685 |
| 2024-05-13 | 15.78 | $15.23 | 38720 |
| 2024-05-10 | 15.94 | $15.10 | 210000 |
| 2024-05-09 | 16.16 | $15.26 | 177000 |
| 2024-05-08 | 16.39 | $15.66 | 67500 |
| 2024-05-07 | 16.57 | $16.38 | 62190 |
| 2024-05-06 | 16.63 | $17.00 | 1000 |
| 2024-05-03 | 16.57 | $17.33 | 39500 |
| 2024-05-02 | 16.43 | $16.87 | 2000 |
| 2024-05-01 | 16.36 | $16.84 | 705 |
| 2024-04-30 | 16.29 | $16.38 | 1215 |
| 2024-04-29 | 16.31 | $16.52 | 1500 |
| 2024-04-26 | 16.31 | $16.38 | 9500 |
| 2024-04-25 | 16.33 | $16.38 | 261000 |
| 2024-04-24 | 16.37 | $16.38 | 429500 |
| 2024-04-23 | 16.41 | $16.38 | 209000 |
| 2024-04-22 | 16.46 | $16.30 | 44000 |
| 2024-04-19 | 16.53 | $16.46 | — |
| 2024-04-18 | 16.59 | $16.46 | — |
| 2024-04-17 | 16.66 | $16.46 | 5500 |
| 2024-04-16 | 16.74 | $16.65 | 2000 |
| 2024-04-15 | 16.79 | $16.47 | 5205 |
| 2024-04-12 | 16.90 | $16.87 | 2620 |
| 2024-04-11 | 16.93 | $17.09 | — |
| 2024-04-10 | 16.93 | $17.09 | 5110 |
| 2024-04-09 | 16.93 | $16.85 | 9500 |
| 2024-04-08 | 16.99 | $16.89 | 5000 |
| 2024-04-05 | 17.04 | $16.94 | 3150 |
| 2024-04-04 | 17.10 | $16.98 | — |
| 2024-04-03 | 17.15 | $16.98 | — |
| 2024-04-02 | 17.22 | $16.98 | 3155 |
| 2024-04-01 | 17.30 | $17.66 | 2000 |
| 2024-03-28 | 17.25 | $17.16 | 21090 |
| 2024-03-27 | 17.30 | $17.33 | 4605 |
| 2024-03-26 | 17.33 | $17.20 | — |
| 2024-03-25 | 17.38 | $17.20 | 5650 |
| 2024-03-22 | 17.45 | $17.47 | 61000 |
| 2024-03-21 | 17.47 | $17.81 | 53000 |
| 2024-03-20 | 17.42 | $17.76 | — |
| 2024-03-19 | 17.38 | $17.76 | 705 |
| 2024-03-18 | 17.34 | $17.86 | 6065 |
| 2024-03-15 | 17.27 | $17.55 | 2550 |
| 2024-03-14 | 17.25 | $17.68 | 2000 |
| 2024-03-13 | 17.21 | $17.53 | 1140 |
| 2024-03-12 | 17.20 | $17.60 | 1545 |
| 2024-03-11 | 17.17 | $17.14 | 3705 |
| 2024-03-08 | 17.23 | $17.47 | 6035 |
| 2024-03-07 | 17.24 | $17.37 | — |
| 2024-03-06 | 17.28 | $17.37 | 3000 |
| 2024-03-05 | 17.32 | $17.24 | — |
| 2024-03-04 | 17.40 | $17.24 | 1500 |
| 2024-03-01 | 17.50 | $17.49 | 5000 |
| 2024-02-29 | 17.56 | $17.21 | 1040 |
| 2024-02-28 | 17.70 | $17.44 | — |
| 2024-02-27 | 17.81 | $17.44 | 7000 |
| 2024-02-26 | 17.94 | $17.44 | 66500 |
| 2024-02-23 | 18.10 | $17.44 | 34500 |
| 2024-02-22 | 18.28 | $17.44 | 5245 |
| 2024-02-21 | 18.50 | $17.52 | 2500 |
| 2024-02-20 | 18.74 | $17.63 | 1125 |
| 2024-02-16 | 18.99 | $18.03 | 2000 |
| 2024-02-15 | 19.19 | $18.31 | 8015 |
| 2024-02-14 | 19.38 | $18.38 | 11000 |
| 2024-02-13 | 19.57 | $19.32 | 2120 |
| 2024-02-12 | 19.60 | $19.34 | 75055 |
| 2024-02-09 | 19.62 | $19.24 | 18500 |
| 2024-02-08 | 19.67 | $19.24 | 8500 |
| 2024-02-07 | 19.73 | $19.76 | 1130 |
| 2024-02-06 | 19.68 | $19.18 | 201500 |
| 2024-02-05 | 19.75 | $19.65 | 2500 |
| 2024-02-02 | 19.72 | $19.65 | 5140 |
| 2024-02-01 | 19.69 | $19.54 | 26750 |
| 2024-01-31 | 19.68 | $19.54 | 3240 |
| 2024-01-30 | 19.65 | $19.50 | 5720 |
| 2024-01-29 | 19.64 | $19.79 | 51000 |
| 2024-01-26 | 19.55 | $19.05 | 3200 |
| 2024-01-25 | 19.61 | $19.68 | 51000 |
| 2024-01-24 | 19.54 | $19.68 | 4500 |
| 2024-01-23 | 19.45 | $19.35 | 50000 |
| 2024-01-22 | 19.42 | $19.35 | 2730 |
| 2024-01-19 | 19.38 | $19.40 | 49000 |
| 2024-01-18 | 19.32 | $19.40 | 133250 |
| 2024-01-17 | 19.24 | $19.40 | 175375 |
| 2024-01-16 | 19.16 | $19.40 | 30020 |
| 2024-01-12 | 19.05 | $19.37 | 217500 |
| 2024-01-11 | 18.94 | $19.37 | 436535 |
| 2024-01-10 | 18.80 | $19.17 | 94000 |
| 2024-01-09 | 18.68 | $18.40 | 199570 |
| 2024-01-08 | 18.70 | $18.22 | 159000 |
| 2024-01-05 | 18.76 | $18.22 | 3000 |
| 2024-01-04 | 18.83 | $18.45 | 2040 |
| 2024-01-03 | 18.85 | $18.38 | 77000 |
| 2024-01-02 | 18.90 | $19.05 | 2500 |
| 2023-12-29 | 18.80 | $19.10 | 2670 |
| 2023-12-28 | 18.68 | $19.24 | 3085 |
| 2023-12-27 | 18.51 | $18.61 | 129750 |
| 2023-12-26 | 18.44 | $18.61 | 1540 |
| 2023-12-22 | 18.35 | $18.32 | 1170 |
| 2023-12-21 | 18.31 | $18.15 | 42500 |
| 2023-12-20 | 18.30 | $18.38 | 1095 |
| 2023-12-19 | 18.23 | $18.38 | 115125 |
| 2023-12-18 | 18.15 | $18.38 | 53120 |
| 2023-12-15 | 18.05 | $18.62 | 3140 |
| 2023-12-14 | 17.89 | $18.70 | 2605 |
| 2023-12-13 | 17.68 | $18.14 | 103035 |
| 2023-12-12 | 17.56 | $18.12 | 18675 |
| 2023-12-11 | 17.42 | $17.59 | 62000 |
| 2023-12-08 | 17.36 | $17.81 | 3610 |
| 2023-12-07 | 17.25 | $17.36 | 1605 |
| 2023-12-06 | 17.22 | $17.70 | 106510 |
| 2023-12-05 | 17.11 | $17.33 | 4000 |
| 2023-12-04 | 17.06 | $16.65 | 2235 |
| 2023-12-01 | 17.14 | $16.94 | 3500 |
| 2023-11-30 | 17.18 | $17.19 | 129000 |
| 2023-11-29 | 17.17 | $16.95 | 100500 |
| 2023-11-28 | 17.21 | $16.95 | 393000 |
| 2023-11-27 | 17.25 | $16.95 | 5230 |
| 2023-11-24 | 17.30 | $17.23 | 58080 |
| 2023-11-22 | 17.30 | $17.56 | 4005 |
| 2023-11-21 | 17.23 | $17.36 | 4715 |
| 2023-11-20 | 17.18 | $17.48 | 5500 |
| 2023-11-17 | 17.11 | $17.47 | 1030 |
| 2023-11-16 | 17.02 | $16.97 | 221750 |
| 2023-11-15 | 17.03 | $16.97 | 136125 |
| 2023-11-14 | 17.03 | $16.97 | 5515 |
| 2023-11-13 | 17.04 | $16.67 | 2000 |
| 2023-11-10 | 17.11 | $17.23 | 2685 |
| 2023-11-09 | 17.07 | $16.86 | 31500 |
| 2023-11-08 | 17.10 | $17.76 | 469500 |
| 2023-11-07 | 16.95 | $17.28 | 50500 |
| 2023-11-06 | 16.88 | $17.28 | 156000 |
| 2023-11-03 | 16.79 | $17.28 | 208750 |
| 2023-11-02 | 16.69 | $17.28 | 4000 |
| 2023-11-01 | 16.57 | $16.87 | 4000 |
| 2023-10-31 | 16.52 | $16.59 | 2225 |
| 2023-10-30 | 16.53 | $16.35 | 6580 |
| 2023-10-27 | 16.58 | $16.28 | 235125 |
| 2023-10-26 | 16.66 | $16.28 | 6500 |
| 2023-10-25 | 16.76 | $16.56 | 2510 |
| 2023-10-24 | 16.81 | $16.79 | 53585 |
| 2023-10-23 | 16.82 | $16.58 | 11500 |
| 2023-10-20 | 16.88 | $16.83 | 261500 |
| 2023-10-19 | 16.89 | $16.83 | 224250 |
| 2023-10-18 | 16.90 | $16.83 | 4500 |
| 2023-10-17 | 16.92 | $17.28 | 1035 |
| 2023-10-16 | 16.85 | $17.20 | 7225 |
| 2023-10-13 | 16.78 | $17.27 | 187000 |
| 2023-10-12 | 16.69 | $17.27 | 7030 |
| 2023-10-11 | 16.58 | $17.02 | 4180 |
| 2023-10-10 | 16.51 | $16.92 | 2015 |
| 2023-10-09 | 16.45 | $16.65 | 2000 |
| 2023-10-06 | 16.44 | $16.22 | 94000 |
| 2023-10-05 | 16.52 | $16.22 | 1000 |
| 2023-10-04 | 16.62 | $16.22 | 46500 |
| 2023-10-03 | 16.73 | $16.22 | 8500 |
| 2023-10-02 | 16.86 | $16.65 | 695 |
| 2023-09-29 | 16.92 | $16.53 | 23500 |
| 2023-09-28 | 17.02 | $16.53 | 12705 |
| 2023-09-27 | 17.14 | $16.59 | 68500 |
| 2023-09-26 | 17.25 | $16.17 | 4000 |
| 2023-09-25 | 17.48 | $17.75 | 12000 |
| 2023-09-22 | 17.41 | $17.75 | 500 |
| 2023-09-21 | 17.33 | $17.75 | 500 |
| 2023-09-20 | 17.24 | $17.75 | 1000 |
| 2023-09-19 | 17.13 | $17.75 | 500 |
| 2023-09-18 | 17.00 | $17.75 | 1000 |
| 2023-09-15 | 16.85 | $17.75 | 3055 |
| 2023-09-14 | 16.69 | $17.28 | 60000 |
| 2023-09-13 | 16.59 | $16.60 | 1610 |
| 2023-09-12 | 16.62 | $16.78 | 6000 |
| 2023-09-11 | 16.63 | $17.07 | 4190 |
| 2023-09-08 | 16.57 | $16.94 | 3185 |
| 2023-09-07 | 16.53 | $17.07 | 1500 |
| 2023-09-06 | 16.47 | $17.07 | 120000 |
| 2023-09-05 | 16.39 | $17.05 | 17750 |
| 2023-09-01 | 16.32 | $17.05 | 3685 |
| 2023-08-31 | 16.23 | $16.44 | 34000 |
| 2023-08-30 | 16.26 | $16.44 | 17250 |
| 2023-08-29 | 16.30 | $16.44 | 730 |
| 2023-08-28 | 16.34 | $16.42 | 5145 |
| 2023-08-25 | 16.41 | $16.15 | 3500 |
| 2023-08-24 | 16.54 | $16.52 | 8875 |
| 2023-08-23 | 16.63 | $16.52 | 4080 |
| 2023-08-22 | 16.73 | $16.45 | 565 |
| 2023-08-21 | 16.87 | $16.56 | 500 |
| 2023-08-18 | 17.00 | $16.56 | 4500 |
| 2023-08-17 | 17.17 | $16.57 | 10000 |
| 2023-08-16 | 17.36 | $16.66 | 22500 |
| 2023-08-15 | 17.57 | $16.71 | 16500 |
| 2023-08-14 | 17.80 | $16.56 | 2000 |
| 2023-08-11 | 18.10 | $17.95 | 6000 |
| 2023-08-10 | 18.16 | $17.95 | 50715 |
| 2023-08-09 | 18.23 | $16.79 | 9000 |
| 2023-08-08 | 18.56 | $18.22 | 8750 |
| 2023-08-07 | 18.64 | $18.22 | 10125 |
| 2023-08-04 | 18.73 | $18.22 | 8000 |
| 2023-08-03 | 18.84 | $18.89 | 11500 |
| 2023-08-02 | 18.82 | $18.89 | 500 |
| 2023-08-01 | 18.80 | $18.89 | 560 |
| 2023-07-31 | 18.78 | $19.03 | 500 |
| 2023-07-28 | 18.72 | $19.03 | 25000 |
| 2023-07-27 | 18.65 | $19.03 | 3535 |
| 2023-07-26 | 18.58 | $19.03 | 1060 |
| 2023-07-25 | 18.49 | $18.69 | 3000 |
| 2023-07-24 | 18.46 | $18.73 | 3500 |
| 2023-07-21 | 18.41 | $18.46 | 500 |
| 2023-07-20 | 18.42 | $18.46 | 635 |
| 2023-07-19 | 18.43 | $18.86 | 3500 |
| 2023-07-18 | 18.36 | $18.58 | 75500 |
| 2023-07-17 | 18.34 | $18.58 | 39000 |
| 2023-07-14 | 18.31 | $18.58 | 3500 |
| 2023-07-13 | 18.28 | $18.82 | 216615 |
| 2023-07-12 | 18.20 | $18.37 | 478000 |
| 2023-07-11 | 18.20 | $18.02 | 53000 |
| 2023-07-10 | 18.28 | $18.37 | 1000 |
| 2023-07-07 | 18.29 | $18.02 | 2500 |
| 2023-07-06 | 18.39 | $18.02 | 4000 |
| 2023-07-05 | 18.50 | $18.29 | 2520 |
| 2023-07-03 | 18.58 | $18.32 | 28000 |
| 2023-06-30 | 18.66 | $18.08 | 1500 |
| 2023-06-29 | 18.81 | $18.07 | 3500 |
| 2023-06-28 | 18.98 | $17.89 | 251250 |
| 2023-06-27 | 19.22 | $17.89 | 1000 |
| 2023-06-26 | 19.50 | $18.92 | 375625 |
| 2023-06-23 | 19.61 | $18.92 | 500000 |
| 2023-06-22 | 19.73 | $18.92 | 500 |
| 2023-06-21 | 19.87 | $18.92 | 1000 |
| 2023-06-20 | 20.03 | $19.94 | — |
| 2023-06-16 | 20.00 | $19.94 | 75250 |
| 2023-06-15 | 19.96 | $19.93 | 620 |
| 2023-06-14 | 19.92 | $20.13 | 2505 |
| 2023-06-13 | 19.82 | $20.02 | 3500 |
| 2023-06-12 | 19.73 | $19.84 | 1525 |
| 2023-06-09 | 19.66 | $19.49 | 5695 |
| 2023-06-08 | 19.65 | $19.51 | 131000 |
| 2023-06-07 | 19.63 | $19.52 | 2500 |
| 2023-06-06 | 19.61 | $20.27 | 112625 |
| 2023-06-05 | 19.42 | $20.27 | 533220 |
| 2023-06-02 | 19.19 | $19.48 | 4000 |
| 2023-06-01 | 19.10 | $19.32 | 2000 |
| 2023-05-31 | 19.02 | $18.70 | 3000 |
| 2023-05-30 | 19.06 | $19.04 | 4160 |
| 2023-05-26 | 19.04 | $19.07 | 151500 |
| 2023-05-25 | 19.00 | $18.81 | 46000 |
| 2023-05-24 | 19.01 | $18.61 | 3500 |
| 2023-05-23 | 19.06 | $18.90 | 2000 |
| 2023-05-22 | 19.05 | $19.37 | 4500 |
| 2023-05-19 | 18.94 | $18.99 | 131312 |
| 2023-05-18 | 18.90 | $18.99 | 140656 |
| 2023-05-17 | 18.84 | $18.99 | 102530 |
| 2023-05-16 | 18.78 | $18.88 | 145328 |
| 2023-05-15 | 18.72 | $18.88 | 1740 |
| 2023-05-12 | 18.66 | $18.57 | 150000 |
| 2023-05-11 | 18.65 | $18.57 | 3140 |
| 2023-05-10 | 18.63 | $18.62 | 43145 |
| 2023-05-09 | 18.60 | $18.69 | 151695 |
| 2023-05-08 | 18.55 | $18.43 | 165105 |
| 2023-05-05 | 18.54 | $18.51 | 28000 |
| 2023-05-04 | 18.52 | $18.51 | 24000 |
| 2023-05-03 | 18.49 | $18.45 | 4110 |
| 2023-05-02 | 18.46 | $18.24 | 107000 |
| 2023-05-01 | 18.48 | $18.24 | 5000 |
| 2023-04-28 | 18.49 | $17.99 | 238500 |
| 2023-04-27 | 18.56 | $18.88 | 54500 |
| 2023-04-26 | 18.45 | $18.88 | 25070 |
| 2023-04-25 | 18.32 | $18.39 | 28250 |
| 2023-04-24 | 18.26 | $18.39 | 1130 |
| 2023-04-21 | 18.20 | $18.39 | 15125 |
| 2023-04-20 | 18.13 | $18.39 | 13185 |
| 2023-04-19 | 18.04 | $18.14 | 2000 |
| 2023-04-18 | 17.99 | $18.14 | 269000 |
| 2023-04-17 | 17.94 | $18.14 | 1065 |
| 2023-04-14 | 17.87 | $18.34 | 2000 |
| 2023-04-13 | 17.74 | $18.04 | 1620 |
| 2023-04-12 | 17.66 | $17.79 | 1140 |
| 2023-04-11 | 17.62 | $17.90 | 10105 |
| 2023-04-10 | 17.55 | $17.62 | 402500 |
| 2023-04-06 | 17.52 | $17.62 | 6510 |
| 2023-04-05 | 17.49 | $17.46 | 469250 |
| 2023-04-04 | 17.49 | $17.46 | 502625 |
| 2023-04-03 | 17.49 | $17.46 | 519312 |
| 2023-03-31 | 17.48 | $17.46 | 536000 |
| 2023-03-30 | 17.48 | $17.46 | 493250 |
| 2023-03-29 | 17.47 | $17.46 | 3500 |
| 2023-03-28 | 17.46 | $17.31 | 2120 |
| 2023-03-27 | 17.49 | $17.55 | 450500 |
| 2023-03-24 | 17.46 | $17.55 | 3205 |
| 2023-03-23 | 17.43 | $17.61 | 5555 |
| 2023-03-22 | 17.38 | $17.65 | 378060 |
| 2023-03-21 | 17.32 | $17.64 | 1500 |
| 2023-03-20 | 17.24 | $17.72 | 44500 |
| 2023-03-17 | 17.14 | $17.42 | 552555 |
| 2023-03-16 | 17.09 | $16.99 | 1500 |
| 2023-03-15 | 17.12 | $17.19 | 30500 |
| 2023-03-14 | 17.11 | $17.19 | 381500 |
| 2023-03-13 | 17.09 | $17.19 | 3620 |
| 2023-03-10 | 17.08 | $16.94 | 4060 |
| 2023-03-09 | 17.12 | $17.33 | 732500 |
| 2023-03-08 | 17.08 | $17.33 | 367000 |
| 2023-03-07 | 17.04 | $17.33 | 184250 |
| 2023-03-06 | 16.99 | $17.33 | 6120 |
| 2023-03-03 | 16.93 | $17.13 | 270500 |
| 2023-03-02 | 16.91 | $16.53 | 304060 |
| 2023-03-01 | 17.01 | $16.75 | 4500 |
| 2023-02-28 | 17.09 | $16.82 | 1010 |
| 2023-02-27 | 17.16 | $16.77 | 13500 |
| 2023-02-24 | 17.25 | $16.47 | 6645 |
| 2023-02-23 | 17.42 | $16.54 | 2060 |
| 2023-02-22 | 17.60 | $16.67 | 1500 |
| 2023-02-21 | 17.78 | $16.67 | 1235 |
| 2023-02-17 | 18.00 | $17.03 | 3000 |
| 2023-02-16 | 18.17 | $17.58 | 3500 |
| 2023-02-15 | 18.25 | $17.63 | 1085 |
| 2023-02-14 | 18.32 | $17.96 | 251005 |
| 2023-02-13 | 18.34 | $17.80 | 3000 |
| 2023-02-10 | 18.39 | $18.02 | 175225 |
| 2023-02-09 | 18.40 | $18.06 | 93000 |
| 2023-02-08 | 18.40 | $18.16 | 454500 |
| 2023-02-07 | 18.38 | $17.96 | 200750 |
| 2023-02-06 | 18.39 | $17.95 | 1185 |
| 2023-02-03 | 18.39 | $18.65 | 4000 |
| 2023-02-02 | 18.25 | $18.85 | 23500 |
| 2023-02-01 | 18.04 | $17.81 | 5500 |
| 2023-01-31 | 18.01 | $17.88 | 14000 |
| 2023-01-30 | 17.95 | $17.90 | 660000 |
| 2023-01-27 | 17.88 | $18.10 | 3040 |
| 2023-01-26 | 17.75 | $17.94 | 300375 |
| 2023-01-25 | 17.63 | $17.94 | 350187 |
| 2023-01-24 | 17.49 | $17.94 | 1710 |
| 2023-01-23 | 17.32 | $17.84 | 135675 |
| 2023-01-20 | 17.14 | $17.62 | 375093 |
| 2023-01-19 | 16.97 | $17.62 | 11530 |
| 2023-01-18 | 16.78 | $17.53 | 600 |
| 2023-01-17 | 16.56 | $17.42 | 270000 |
| 2023-01-13 | 16.34 | $17.07 | 5500 |
| 2023-01-12 | 16.15 | $17.13 | 1015 |
| 2023-01-11 | 15.92 | $16.49 | 400000 |
| 2023-01-10 | 15.78 | $16.49 | 2090 |
| 2023-01-09 | 15.63 | $16.60 | 75500 |
| 2023-01-06 | 15.42 | $15.57 | 4500 |
| 2023-01-05 | 15.40 | $15.57 | 4500 |
| 2023-01-04 | 15.37 | $15.70 | 1500 |
| 2023-01-03 | 15.32 | $15.13 | 251000 |
| 2022-12-30 | 15.37 | $15.13 | 4045 |
| 2022-12-29 | 15.44 | $14.98 | 10500 |
| 2022-12-28 | 15.54 | $15.19 | 2570 |
| 2022-12-27 | 15.63 | $15.12 | 30500 |
| 2022-12-23 | 15.74 | $15.29 | 500750 |
| 2022-12-22 | 15.83 | $15.29 | 1500 |
| 2022-12-21 | 15.93 | $15.43 | 55080 |
| 2022-12-20 | 16.02 | $15.57 | 495500 |
| 2022-12-19 | 16.10 | $15.59 | 750500 |
| 2022-12-16 | 16.18 | $15.59 | 8000 |
| 2022-12-15 | 16.28 | $15.72 | 7500 |
| 2022-12-14 | 16.36 | $16.09 | 4500 |
| 2022-12-13 | 16.38 | $16.06 | 158020 |
| 2022-12-12 | 16.40 | $15.94 | 64710 |
| 2022-12-09 | 16.44 | $16.11 | 141000 |
| 2022-12-08 | 16.46 | $15.78 | 113085 |
| 2022-12-07 | 16.54 | $15.79 | 381250 |
| 2022-12-06 | 16.64 | $15.79 | 4000 |
| 2022-12-05 | 16.74 | $16.48 | 8500 |
| 2022-12-02 | 16.71 | $16.56 | 208115 |
| 2022-12-01 | 16.66 | $16.78 | 197500 |
| 2022-11-30 | 16.55 | $16.36 | 103535 |
| 2022-11-29 | 16.50 | $16.50 | 4500 |
| 2022-11-28 | 16.41 | $16.51 | 4525 |
| 2022-11-25 | 16.30 | $16.31 | 68150 |
| 2022-11-23 | 16.22 | $16.32 | 2240 |
| 2022-11-22 | 16.11 | $15.83 | 14740 |
| 2022-11-21 | 16.08 | $15.95 | 9000 |
| 2022-11-18 | 16.02 | $16.07 | 48660 |
| 2022-11-17 | 15.91 | $15.94 | 12000 |
| 2022-11-16 | 15.82 | $15.94 | 9565 |
| 2022-11-15 | 15.70 | $16.58 | 8500 |
| 2022-11-14 | 15.43 | $16.55 | 133500 |
| 2022-11-11 | 15.12 | $16.56 | 116620 |
| 2022-11-10 | 14.75 | $15.89 | 64175 |
| 2022-11-09 | 14.46 | $14.91 | 2740 |
| 2022-11-08 | 14.32 | $15.38 | 24500 |
| 2022-11-07 | 14.07 | $14.97 | 538680 |
| 2022-11-04 | 13.86 | $14.73 | 59500 |
| 2022-11-03 | 13.66 | $14.39 | 253000 |
| 2022-11-02 | 13.51 | $14.49 | 544000 |
| 2022-11-01 | 13.31 | $14.81 | 200000 |
| 2022-10-31 | 13.01 | $13.50 | 13530 |
| 2022-10-28 | 12.94 | $13.55 | 3110 |
| 2022-10-27 | 12.85 | $13.16 | 8500 |
| 2022-10-26 | 12.83 | $13.42 | 206250 |
| 2022-10-25 | 12.76 | $13.42 | 5000 |
| 2022-10-24 | 12.68 | $13.03 | 30500 |
| 2022-10-21 | 12.67 | $12.96 | 7000 |
| 2022-10-20 | 12.67 | $12.92 | 7500 |
| 2022-10-19 | 12.69 | $12.96 | 263000 |
| 2022-10-18 | 12.71 | $13.05 | 264640 |
| 2022-10-17 | 12.71 | $13.20 | 228630 |
| 2022-10-14 | 12.69 | $12.91 | 400500 |
| 2022-10-13 | 12.73 | $12.91 | 39625 |
| 2022-10-12 | 12.78 | $12.60 | 17500 |
| 2022-10-11 | 12.91 | $13.07 | 3500 |
| 2022-10-10 | 12.96 | $13.07 | 10000 |
| 2022-10-07 | 13.03 | $13.31 | 2145 |
| 2022-10-06 | 13.06 | $13.60 | 9000 |
| 2022-10-05 | 13.04 | $13.39 | 1560 |
| 2022-10-04 | 13.07 | $13.61 | 13500 |
| 2022-10-03 | 13.06 | $13.27 | 251500 |
| 2022-09-30 | 13.13 | $13.00 | 14500 |
| 2022-09-29 | 13.27 | $13.28 | 12130 |
| 2022-09-28 | 13.38 | $13.23 | 104000 |
| 2022-09-27 | 13.52 | $13.04 | 4540 |
| 2022-09-26 | 13.73 | $13.35 | 40620 |
| 2022-09-23 | 13.92 | $13.64 | 5105 |
| 2022-09-22 | 14.08 | $13.83 | 7500 |
| 2022-09-21 | 14.22 | $14.19 | 26605 |
| 2022-09-20 | 14.33 | $14.25 | 5650 |
| 2022-09-19 | 14.43 | $14.39 | 48500 |
| 2022-09-16 | 14.54 | $14.24 | 23500 |
| 2022-09-15 | 14.69 | $14.32 | 323500 |
| 2022-09-14 | 14.86 | $14.45 | 7075 |
| 2022-09-13 | 15.03 | $14.54 | 41000 |
| 2022-09-12 | 15.21 | $14.66 | 6575 |
| 2022-09-09 | 15.41 | $15.17 | 7665 |
| 2022-09-08 | 15.53 | $14.93 | 343010 |
| 2022-09-07 | 15.72 | $14.80 | 319160 |
| 2022-09-06 | 15.97 | $14.95 | 64085 |
| 2022-09-02 | 16.23 | $15.46 | 22500 |
| 2022-09-01 | 16.43 | $15.79 | 5675 |
| 2022-08-31 | 16.60 | $16.05 | 7500 |
| 2022-08-30 | 16.74 | $16.35 | 105000 |
| 2022-08-29 | 16.84 | $16.32 | 4200 |
| 2022-08-26 | 16.96 | $16.40 | 208000 |
| 2022-08-25 | 17.08 | $16.79 | 300500 |
| 2022-08-24 | 17.14 | $16.79 | 30500 |
| 2022-08-23 | 17.21 | $16.64 | 1020 |
| 2022-08-22 | 17.33 | $17.33 | 99500 |
| 2022-08-19 | 17.32 | $17.32 | 154500 |
| 2022-08-18 | 17.30 | $17.40 | 308500 |
| 2022-08-17 | 17.27 | $17.56 | 20500 |
| 2022-08-16 | 17.19 | $16.96 | 7000 |
| 2022-08-15 | 17.23 | $17.32 | 7500 |
| 2022-08-12 | 17.20 | $17.52 | 1015 |
| 2022-08-11 | 17.13 | $17.12 | 505000 |
| 2022-08-10 | 17.12 | $17.05 | 95000 |
| 2022-08-09 | 17.13 | $16.77 | 133210 |
| 2022-08-08 | 17.20 | $16.96 | 22000 |
| 2022-08-05 | 17.23 | $17.29 | 5500 |
| 2022-08-04 | 17.21 | $17.47 | 65610 |
| 2022-08-03 | 17.14 | $17.33 | 8690 |
| 2022-08-02 | 17.09 | $17.06 | 10000 |
| 2022-08-01 | 17.08 | $17.34 | 3500 |
| 2022-07-29 | 17.02 | $17.34 | 27710 |
| 2022-07-28 | 16.95 | $17.41 | 1220 |
| 2022-07-27 | 16.85 | $17.16 | 11235 |
| 2022-07-26 | 16.78 | $17.09 | 13075 |
| 2022-07-25 | 16.72 | $16.84 | 1140 |
| 2022-07-22 | 16.71 | $17.26 | 66000 |
| 2022-07-21 | 16.60 | $17.61 | 39120 |
| 2022-07-20 | 16.41 | $17.00 | 1575 |
| 2022-07-19 | 16.31 | $16.91 | 1505 |
| 2022-07-18 | 16.22 | $16.50 | 112720 |
| 2022-07-15 | 16.20 | $16.46 | 3640 |
| 2022-07-14 | 16.19 | $16.03 | 16560 |
| 2022-07-13 | 16.27 | $16.20 | 1.0M |
| 2022-07-12 | 16.33 | $16.47 | 1500 |
| 2022-07-11 | 16.35 | $16.49 | 41500 |
| 2022-07-08 | 16.36 | $16.49 | 4230 |
| 2022-07-07 | 16.38 | $16.63 | 263000 |
| 2022-07-06 | 16.38 | $16.13 | 501000 |
| 2022-07-05 | 16.48 | $16.13 | 210500 |
| 2022-07-01 | 16.61 | $16.26 | 12500 |
| 2022-06-30 | 16.73 | $16.32 | 4500 |
| 2022-06-29 | 16.85 | $16.82 | 25500 |
| 2022-06-28 | 16.90 | $16.82 | 7000 |
| 2022-06-27 | 16.95 | $17.04 | 46000 |
| 2022-06-24 | 16.97 | $17.06 | 10715 |
| 2022-06-23 | 16.98 | $16.78 | 89515 |
| 2022-06-22 | 17.06 | $17.03 | 13500 |
| 2022-06-21 | 17.11 | $17.03 | 333135 |
| 2022-06-17 | 17.16 | $16.79 | 285000 |
| 2022-06-16 | 17.27 | $16.02 | 33500 |
| 2022-06-15 | 17.56 | $16.84 | 24500 |
| 2022-06-14 | 17.73 | $16.70 | 7500 |
| 2022-06-13 | 17.96 | $16.70 | 7000 |
| 2022-06-10 | 18.22 | $17.51 | 1000 |
| 2022-06-09 | 18.35 | $18.14 | 9000 |
| 2022-06-08 | 18.37 | $18.51 | 1115 |
| 2022-06-07 | 18.31 | $18.42 | 10000 |
| 2022-06-06 | 18.27 | $18.60 | 1500 |
| 2022-06-03 | 18.17 | $18.51 | 2500 |
| 2022-06-02 | 18.08 | $18.66 | 6000 |
| 2022-06-01 | 17.94 | $18.81 | 22500 |
| 2022-05-31 | 17.75 | $18.66 | 7510 |
| 2022-05-27 | 17.56 | $18.42 | 3595 |
| 2022-05-26 | 17.38 | $18.07 | 32500 |
| 2022-05-25 | 17.26 | $17.70 | 35600 |
| 2022-05-24 | 17.19 | $17.67 | 24500 |
| 2022-05-23 | 17.12 | $18.08 | 28000 |
| 2022-05-20 | 16.96 | $17.95 | 44005 |
| 2022-05-19 | 16.79 | $17.89 | 24000 |
| 2022-05-18 | 16.62 | $17.50 | 20245 |
| 2022-05-17 | 16.51 | $17.56 | 47500 |
| 2022-05-16 | 16.37 | $17.40 | 7080 |
| 2022-05-13 | 16.24 | $17.39 | 97000 |
| 2022-05-12 | 16.10 | $16.60 | 6050 |
| 2022-05-11 | 16.12 | $16.09 | 12025 |
| 2022-05-10 | 16.24 | $15.93 | 57500 |
| 2022-05-09 | 16.43 | $16.22 | 30645 |
| 2022-05-06 | 16.59 | $16.70 | 34595 |
| 2022-05-05 | 16.69 | $16.85 | 3195 |
| 2022-05-04 | 16.77 | $17.20 | 3105 |
| 2022-05-03 | 16.79 | $16.84 | 1500 |
| 2022-05-02 | 16.91 | $16.84 | 2035 |
| 2022-04-29 | 17.05 | $17.08 | 203500 |
| 2022-04-28 | 17.16 | $17.53 | 11030 |
| 2022-04-27 | 17.21 | $17.10 | 505000 |
| 2022-04-26 | 17.36 | $16.84 | 1.0M |
| 2022-04-25 | 17.60 | $17.23 | 606105 |
| 2022-04-22 | 17.79 | $17.23 | 35500 |
| 2022-04-21 | 18.03 | $17.57 | 8010 |
| 2022-04-20 | 18.24 | $17.82 | 1000 |
| 2022-04-19 | 18.43 | $17.82 | 15000 |
| 2022-04-18 | 18.66 | $17.39 | 1735 |
| 2022-04-14 | 19.02 | $17.92 | 36215 |
| 2022-04-13 | 19.33 | $18.25 | 120125 |
| 2022-04-12 | 19.62 | $18.27 | 13630 |
| 2022-04-11 | 19.97 | $18.74 | 12500 |
| 2022-04-08 | 20.26 | $19.71 | 33610 |
| 2022-04-07 | 20.41 | $19.72 | 397050 |
| 2022-04-06 | 20.57 | $20.28 | 1500 |
| 2022-04-05 | 20.65 | $20.28 | 2650 |
| 2022-04-04 | 20.74 | $20.95 | 18135 |
| 2022-04-01 | 20.70 | $20.53 | 1500 |
| 2022-03-31 | 20.74 | $20.52 | 239500 |
| 2022-03-30 | 20.79 | $21.13 | 5100 |
| 2022-03-29 | 20.73 | $21.12 | 4500 |
| 2022-03-28 | 20.65 | $20.99 | 8000 |
| 2022-03-25 | 20.59 | $21.27 | 6125 |
| 2022-03-24 | 20.46 | $21.47 | 10000 |
| 2022-03-23 | 20.28 | $20.90 | 19000 |
| 2022-03-22 | 20.18 | $21.31 | 724145 |
| 2022-03-21 | 19.98 | $20.93 | 5000 |
| 2022-03-18 | 19.84 | $21.02 | 1500 |
| 2022-03-17 | 19.65 | $21.02 | 20240 |
| 2022-03-16 | 19.44 | $20.36 | 45000 |
| 2022-03-15 | 19.34 | $19.61 | 53500 |
| 2022-03-14 | 19.39 | $18.95 | 11500 |
| 2022-03-11 | 19.59 | $19.91 | 238000 |
| 2022-03-10 | 19.62 | $19.83 | 1500 |
| 2022-03-09 | 19.68 | $19.83 | 358000 |
| 2022-03-08 | 19.76 | $18.96 | 4055 |
| 2022-03-07 | 20.04 | $20.20 | 3000 |
| 2022-03-04 | 20.10 | $20.20 | 5500 |
| 2022-03-03 | 20.18 | $20.00 | 21000 |
| 2022-03-02 | 20.33 | $20.36 | 6000 |
| 2022-03-01 | 20.42 | $20.12 | 11000 |
| 2022-02-28 | 20.58 | $20.69 | 4500 |
| 2022-02-25 | 20.66 | $20.69 | 104670 |
| 2022-02-24 | 20.75 | $20.63 | 154500 |
| 2022-02-23 | 20.87 | $20.63 | 4090 |
| 2022-02-22 | 21.02 | $20.89 | 120500 |
| 2022-02-18 | 21.15 | $20.89 | 106000 |
| 2022-02-17 | 21.29 | $20.85 | 508500 |
| 2022-02-16 | 21.48 | $21.34 | 1685 |
| 2022-02-15 | 21.59 | $21.50 | 60730 |
| 2022-02-14 | 21.70 | $21.65 | 139000 |
| 2022-02-11 | 21.79 | $21.76 | 7500 |
| 2022-02-10 | 21.88 | $22.30 | 4000 |
| 2022-02-09 | 21.87 | $22.36 | 304645 |
| 2022-02-08 | 21.85 | $21.98 | 194500 |
| 2022-02-07 | 21.92 | $22.10 | 176500 |
| 2022-02-04 | 21.98 | $22.12 | 62250 |
| 2022-02-03 | 22.04 | $22.12 | 5065 |
| 2022-02-02 | 22.12 | $22.41 | 517170 |
| 2022-02-01 | 22.16 | $22.59 | 4205 |
| 2022-01-31 | 22.17 | $22.28 | 66165 |
| 2022-01-28 | 22.26 | $21.16 | 292715 |
| 2022-01-27 | 22.60 | $20.90 | 223000 |
| 2022-01-26 | 23.05 | $22.55 | 1.0M |
| 2022-01-25 | 23.23 | $22.32 | 9670 |
| 2022-01-24 | 23.49 | $22.00 | 22000 |
| 2022-01-21 | 23.87 | $22.49 | 12500 |
| 2022-01-20 | 24.20 | $23.10 | 59675 |
| 2022-01-19 | 24.46 | $22.25 | 615570 |
| 2022-01-18 | 24.94 | $23.39 | 146500 |
| 2022-01-14 | 25.26 | $24.75 | 2000 |
| 2022-01-13 | 25.35 | $25.06 | 2000 |
| 2022-01-12 | 25.38 | $25.49 | 4500 |
| 2022-01-11 | 25.32 | $25.28 | 6500 |
| 2022-01-10 | 25.30 | $24.60 | 9560 |
| 2022-01-07 | 25.41 | $25.06 | 11500 |
| 2022-01-06 | 25.45 | $24.87 | 48000 |
| 2022-01-05 | 25.52 | $25.90 | 10000 |
| 2022-01-04 | 25.39 | $25.76 | 7000 |
| 2022-01-03 | 25.27 | $25.40 | 1500 |
| 2021-12-31 | 25.20 | $25.41 | 33125 |
| 2021-12-30 | 25.11 | $25.41 | 18562 |
| 2021-12-29 | 25.01 | $25.41 | 12140 |
| 2021-12-28 | 24.89 | $25.40 | 11281 |
| 2021-12-27 | 24.76 | $25.40 | 3000 |
| 2021-12-23 | 24.59 | $24.79 | 7640 |
| 2021-12-22 | 24.53 | $24.79 | 14000 |
| 2021-12-21 | 24.47 | $24.15 | 11500 |
| 2021-12-20 | 24.52 | $24.26 | 4000 |
| 2021-12-17 | 24.56 | $24.26 | 429000 |
| 2021-12-16 | 24.60 | $24.53 | 49000 |
| 2021-12-15 | 24.59 | $24.77 | 361000 |
| 2021-12-14 | 24.53 | $23.99 | 655 |
| 2021-12-13 | 24.62 | $24.28 | 31040 |
| 2021-12-10 | 24.66 | $24.31 | 1200 |
| 2021-12-09 | 24.70 | $24.64 | 5030 |
| 2021-12-08 | 24.68 | $25.01 | 252250 |
| 2021-12-07 | 24.58 | $24.71 | 108500 |
| 2021-12-06 | 24.52 | $24.19 | 2690 |
| 2021-12-03 | 24.56 | $23.77 | 5620 |
| 2021-12-02 | 24.69 | $24.19 | 5500 |
| 2021-12-01 | 24.75 | $23.95 | 17000 |
| 2021-11-30 | 24.87 | $24.46 | 6000 |
| 2021-11-29 | 24.90 | $24.37 | 45500 |
| 2021-11-26 | 24.94 | $24.42 | 3000 |
| 2021-11-24 | 24.99 | $24.48 | 2000 |
| 2021-11-23 | 25.02 | $24.63 | 10175 |
| 2021-11-22 | 25.02 | $24.69 | 15620 |
| 2021-11-19 | 25.01 | $25.11 | 4500 |
| 2021-11-18 | 24.90 | $25.10 | 14500 |
| 2021-11-17 | 24.77 | $24.80 | 640 |
| 2021-11-16 | 24.68 | $24.44 | 376375 |
| 2021-11-15 | 24.64 | $24.44 | 438437 |
| 2021-11-12 | 24.60 | $24.44 | 469468 |
| 2021-11-11 | 24.55 | $24.44 | 53500 |
| 2021-11-10 | 24.48 | $24.38 | 5195 |
| 2021-11-09 | 24.41 | $24.47 | 14500 |
| 2021-11-08 | 24.30 | $24.67 | 7170 |
| 2021-11-05 | 24.13 | $24.62 | 5500 |
| 2021-11-04 | 23.94 | $24.59 | 4500 |
| 2021-11-03 | 23.72 | $24.54 | 2000 |
| 2021-11-02 | 23.48 | $24.36 | 2000 |
| 2021-11-01 | 23.22 | $24.30 | 4500 |
| 2021-10-29 | 22.94 | $23.25 | 484984 |
| 2021-10-28 | 22.83 | $23.25 | 11025 |
| 2021-10-27 | 22.70 | $22.80 | 1000 |
| 2021-10-26 | 22.64 | $23.23 | 4085 |
| 2021-10-25 | 22.49 | $23.00 | 6575 |
| 2021-10-22 | 22.35 | $22.35 | 34630 |
| 2021-10-21 | 22.33 | $22.25 | 2000 |
| 2021-10-20 | 22.32 | $22.42 | 4165 |
| 2021-10-19 | 22.27 | $22.42 | 8500 |
| 2021-10-18 | 22.22 | $22.40 | 3500 |
| 2021-10-15 | 22.16 | $22.35 | 500500 |
| 2021-10-14 | 22.10 | $22.35 | 7000 |
| 2021-10-13 | 22.03 | $21.99 | 1180 |
| 2021-10-12 | 22.03 | $21.79 | 781000 |
| 2021-10-11 | 22.06 | $22.00 | 269170 |
| 2021-10-08 | 22.06 | $21.51 | 4000 |
| 2021-10-07 | 22.16 | $21.38 | — |
| 2021-10-06 | 22.29 | $21.38 | — |
| 2021-10-05 | 22.45 | $21.35 | 300070 |
| 2021-10-04 | 22.64 | $21.88 | — |
| 2021-10-01 | 22.75 | $21.88 | 202500 |
| 2021-09-30 | 22.87 | $22.15 | 3000 |
| 2021-09-29 | 22.95 | $22.41 | 4710 |
| 2021-09-28 | 22.98 | $22.78 | 31690 |
| 2021-09-27 | 22.93 | $23.36 | 1000 |
| 2021-09-24 | 22.75 | $23.20 | 43625 |
| 2021-09-23 | 22.58 | $23.00 | 2000 |
| 2021-09-22 | 22.41 | $22.72 | 1625 |
| 2021-09-21 | 22.27 | $22.41 | 21605 |
| 2021-09-20 | 22.16 | $22.10 | — |
| 2021-09-17 | 22.11 | $22.10 | 5580 |
| 2021-09-16 | 22.04 | $22.30 | 126000 |
| 2021-09-15 | 21.91 | $22.21 | 11635 |
| 2021-09-14 | 21.78 | $22.44 | 1500 |
| 2021-09-13 | 21.58 | $22.25 | 10000 |
| 2021-09-10 | 21.38 | $21.98 | — |
| 2021-09-09 | 21.21 | $21.98 | 8605 |
| 2021-09-08 | 21.00 | $21.45 | 3190 |
| 2021-09-07 | 20.87 | $21.47 | — |
| 2021-09-03 | 20.72 | $21.47 | 173500 |
| 2021-09-02 | 20.53 | $21.14 | 4500 |
| 2021-09-01 | 20.39 | $20.54 | 281500 |
| 2021-08-31 | 20.35 | $20.40 | — |
| 2021-08-30 | 20.34 | $20.40 | — |
| 2021-08-27 | 20.32 | $20.40 | — |
| 2021-08-26 | 20.30 | $20.40 | 4145 |
| 2021-08-25 | 20.27 | $21.01 | 5000 |
| 2021-08-24 | 20.11 | $20.76 | 3510 |
| 2021-08-23 | 19.98 | $20.19 | 6500 |
| 2021-08-20 | 19.95 | $19.52 | 3190 |
| 2021-08-19 | 20.05 | $19.29 | 2000 |
| 2021-08-18 | 20.23 | $19.85 | 6555 |
| 2021-08-17 | 20.31 | $19.68 | 1500 |
| 2021-08-16 | 20.44 | $20.03 | 141240 |
| 2021-08-13 | 20.51 | $20.36 | 9600 |
| 2021-08-12 | 20.53 | $19.93 | 39005 |
| 2021-08-11 | 20.64 | $20.26 | 9235 |
| 2021-08-10 | 20.70 | $20.23 | 31000 |
| 2021-08-09 | 20.77 | $20.88 | — |
| 2021-08-06 | 20.71 | $20.88 | 4000 |
| 2021-08-05 | 20.64 | $20.80 | — |
| 2021-08-04 | 20.58 | $20.80 | — |
| 2021-08-03 | 20.51 | $20.80 | 205590 |
| 2021-08-02 | 20.42 | $20.93 | — |
| 2021-07-30 | 20.30 | $20.93 | 4070 |
| 2021-07-29 | 20.15 | $21.14 | 6000 |
| 2021-07-28 | 19.93 | $19.64 | 1500 |
| 2021-07-27 | 19.99 | $19.76 | 110590 |
| 2021-07-26 | 20.04 | $19.66 | 3000 |
| 2021-07-23 | 20.12 | $19.99 | 2500 |
| 2021-07-22 | 20.14 | $19.97 | 2170 |
| 2021-07-21 | 20.16 | $20.19 | 1000 |
| 2021-07-20 | 20.15 | $19.53 | 100500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.07
2026-07-17
Close Price
$21.60
Vol: 18831
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.72
Average
20.36
Maximum
30.68
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.07 | $21.60 | 18831 |
| 2026-07-16 | 20.88 | $22.28 | 12200 |
| 2026-07-15 | 20.44 | $20.09 | 37408 |
| 2026-07-14 | 20.59 | $19.53 | 47200 |
| 2026-07-13 | 20.96 | $21.74 | 583600 |
| 2026-07-10 | 20.71 | $20.63 | 7301 |
| 2026-07-09 | 20.75 | $21.01 | 6013 |
| 2026-07-08 | 20.69 | $19.98 | 7223 |
| 2026-07-07 | 20.95 | $21.61 | 7500 |
| 2026-07-06 | 20.74 | $21.97 | 9500 |
| 2026-07-02 | 20.38 | $20.59 | 10720 |
| 2026-07-01 | 20.38 | $20.80 | 17100 |
| 2026-06-30 | 20.32 | $21.16 | 10300 |
| 2026-06-29 | 20.14 | $21.52 | 5027 |
| 2026-06-26 | 19.81 | $20.65 | 6618 |
| 2026-06-25 | 19.70 | $19.71 | 36700 |
| 2026-06-24 | 19.87 | $19.45 | 668827 |
| 2026-06-23 | 20.17 | $19.18 | 18400 |
| 2026-06-22 | 20.64 | $20.74 | 655908 |
| 2026-06-18 | 20.72 | $20.27 | 354714 |
| 2026-06-17 | 20.97 | $20.35 | 29100 |
| 2026-06-16 | 21.25 | $20.61 | 375621 |
| 2026-06-15 | 21.52 | $20.72 | 12400 |
| 2026-06-12 | 21.82 | $22.15 | 108600 |
| 2026-06-11 | 21.72 | $20.71 | 362200 |
| 2026-06-10 | 22.07 | $20.90 | 3500 |
| 2026-06-09 | 22.42 | $21.35 | 415500 |
| 2026-06-08 | 22.70 | $22.42 | 568400 |
| 2026-06-05 | 22.70 | $22.01 | 182105 |
| 2026-06-04 | 22.83 | $22.33 | 41700 |
| 2026-06-03 | 22.87 | $22.39 | 9247 |
| 2026-06-02 | 22.89 | $23.48 | 4616 |
| 2026-06-01 | 22.56 | $23.26 | 35500 |
| 2026-05-29 | 22.22 | $22.09 | 1.1M |
| 2026-05-28 | 22.16 | $20.75 | 273244 |
| 2026-05-27 | 22.51 | $23.17 | 4434 |
| 2026-05-26 | 22.17 | $21.59 | 23200 |
| 2026-05-22 | 22.24 | $21.71 | 336400 |
| 2026-05-21 | 22.28 | $22.51 | 8533 |
| 2026-05-20 | 22.06 | $21.66 | 5812 |
| 2026-05-19 | 22.06 | $21.85 | 343000 |
| 2026-05-18 | 21.99 | $21.79 | 124900 |
| 2026-05-15 | 21.91 | $23.04 | 399529 |
| 2026-05-14 | 21.41 | $21.91 | 133700 |
| 2026-05-13 | 21.16 | $22.50 | 56346 |
| 2026-05-12 | 20.66 | $22.20 | 30033 |
| 2026-05-11 | 20.14 | $20.98 | 689800 |
| 2026-05-08 | 19.90 | $19.59 | 311100 |
| 2026-05-07 | 20.05 | $19.02 | 36600 |
| 2026-05-06 | 20.42 | $21.76 | 15500 |
| 2026-05-05 | 20.01 | $20.16 | 24500 |
| 2026-05-04 | 20.01 | $19.92 | 43800 |
| 2026-05-01 | 20.10 | $19.34 | 40129 |
| 2026-04-30 | 20.39 | $19.67 | 19213 |
| 2026-04-29 | 20.65 | $20.66 | 13600 |
| 2026-04-28 | 20.65 | $19.97 | 17228 |
| 2026-04-27 | 20.86 | $20.29 | 59440 |
| 2026-04-24 | 21.03 | $21.23 | 271945 |
| 2026-04-23 | 20.93 | $20.24 | 92600 |
| 2026-04-22 | 21.12 | $20.66 | 607147 |
| 2026-04-21 | 21.23 | $20.65 | 17600 |
| 2026-04-20 | 21.35 | $21.46 | 40000 |
| 2026-04-17 | 21.24 | $21.02 | 21000 |
| 2026-04-16 | 21.24 | $21.72 | 13300 |
| 2026-04-15 | 21.02 | $21.27 | 542500 |
| 2026-04-14 | 20.89 | $20.84 | 33700 |
| 2026-04-13 | 20.87 | $21.36 | 165600 |
| 2026-04-10 | 20.68 | $19.81 | 34430 |
| 2026-04-09 | 20.94 | $22.45 | 31843 |
| 2026-04-08 | 20.43 | $21.40 | 55900 |
| 2026-04-07 | 20.13 | $19.94 | 9318 |
| 2026-04-06 | 20.24 | $21.40 | 73900 |
| 2026-04-02 | 19.92 | $19.86 | 193825 |
| 2026-04-01 | 20.01 | $21.11 | 332306 |
| 2026-03-31 | 19.75 | $19.66 | 14500 |
| 2026-03-30 | 19.89 | $19.12 | 48900 |
| 2026-03-27 | 20.25 | $19.44 | 23010 |
| 2026-03-26 | 20.59 | $20.20 | 26302 |
| 2026-03-25 | 20.77 | $20.47 | 164442 |
| 2026-03-24 | 20.91 | $21.32 | 10000 |
| 2026-03-23 | 20.81 | $20.81 | 46536 |
| 2026-03-20 | 20.87 | $20.23 | 31900 |
| 2026-03-19 | 21.12 | $20.40 | 116700 |
| 2026-03-18 | 21.38 | $21.64 | 161305 |
| 2026-03-17 | 21.31 | $21.12 | 58200 |
| 2026-03-16 | 21.40 | $21.90 | 43400 |
| 2026-03-13 | 21.26 | $20.89 | 28400 |
| 2026-03-12 | 21.41 | $22.72 | 50000 |
| 2026-03-11 | 21.02 | $20.62 | 53500 |
| 2026-03-10 | 21.22 | $21.72 | 607500 |
| 2026-03-09 | 21.12 | $20.54 | 214234 |
| 2026-03-06 | 21.38 | $21.60 | 27300 |
| 2026-03-05 | 21.38 | $21.56 | 163500 |
| 2026-03-04 | 21.39 | $20.93 | 100534 |
| 2026-03-03 | 21.61 | $20.39 | 1.2M |
| 2026-03-02 | 22.05 | $22.11 | 34400 |
| 2026-02-27 | 22.05 | $23.11 | 22800 |
| 2026-02-26 | 21.75 | $22.55 | 22700 |
| 2026-02-25 | 21.56 | $21.11 | 17502 |
| 2026-02-24 | 21.79 | $21.48 | 27709 |
| 2026-02-23 | 21.97 | $21.87 | 185427 |
| 2026-02-20 | 22.07 | $20.91 | 22135 |
| 2026-02-19 | 22.51 | $22.30 | 12600 |
| 2026-02-18 | 22.61 | $22.75 | 14728 |
| 2026-02-17 | 22.59 | $22.88 | 43200 |
| 2026-02-13 | 22.53 | $23.23 | 33000 |
| 2026-02-12 | 22.36 | $23.33 | 7800 |
| 2026-02-11 | 22.12 | $23.07 | 17605 |
| 2026-02-10 | 21.93 | $23.14 | 214100 |
| 2026-02-09 | 21.69 | $22.29 | 630833 |
| 2026-02-06 | 21.69 | $22.39 | 414016 |
| 2026-02-05 | 21.66 | $21.36 | 55634 |
| 2026-02-04 | 21.98 | $22.01 | 448700 |
| 2026-02-03 | 22.17 | $21.93 | 184000 |
| 2026-02-02 | 22.46 | $21.95 | 42604 |
| 2026-01-30 | 22.81 | $23.56 | 24600 |
| 2026-01-29 | 22.75 | $23.43 | 27500 |
| 2026-01-28 | 22.73 | $22.26 | 21100 |
| 2026-01-27 | 23.09 | $22.56 | 15600 |
| 2026-01-26 | 23.46 | $24.29 | 377800 |
| 2026-01-23 | 23.37 | $23.23 | 72049 |
| 2026-01-22 | 23.62 | $23.04 | 19330 |
| 2026-01-21 | 23.99 | $24.09 | 14909 |
| 2026-01-20 | 24.13 | $24.01 | 77100 |
| 2026-01-16 | 24.34 | $24.13 | 25426 |
| 2026-01-15 | 24.58 | $24.23 | 9120 |
| 2026-01-14 | 24.84 | $24.06 | 138100 |
| 2026-01-13 | 25.23 | $24.99 | 178900 |
| 2026-01-12 | 25.42 | $25.00 | 37900 |
| 2026-01-09 | 25.66 | $26.07 | 39416 |
| 2026-01-08 | 25.62 | $25.18 | 9000 |
| 2026-01-07 | 25.86 | $26.47 | 36507 |
| 2026-01-06 | 25.75 | $26.18 | 467500 |
| 2026-01-05 | 25.72 | $26.18 | 139629 |
| 2026-01-02 | 25.70 | $25.69 | 12120 |
| 2025-12-31 | 25.84 | $27.31 | 19000 |
| 2025-12-30 | 25.51 | $25.65 | 14642 |
| 2025-12-29 | 25.64 | $25.53 | 21100 |
| 2025-12-26 | 25.86 | $26.76 | 25700 |
| 2025-12-24 | 25.75 | $27.10 | 8700 |
| 2025-12-23 | 25.52 | $25.90 | 67223 |
| 2025-12-22 | 25.64 | $25.92 | 162400 |
| 2025-12-19 | 25.79 | $25.41 | 1.2M |
| 2025-12-18 | 26.16 | $25.87 | 14200 |
| 2025-12-17 | 26.48 | $25.75 | 18322 |
| 2025-12-16 | 26.93 | $26.49 | 16400 |
| 2025-12-15 | 27.25 | $26.45 | 19804 |
| 2025-12-12 | 27.66 | $27.47 | 191207 |
| 2025-12-11 | 27.85 | $26.80 | 48525 |
| 2025-12-10 | 28.30 | $27.37 | 21600 |
| 2025-12-09 | 28.67 | $27.60 | 32800 |
| 2025-12-08 | 29.05 | $28.92 | 16000 |
| 2025-12-05 | 29.10 | $29.07 | 23503 |
| 2025-12-04 | 29.12 | $29.10 | 10200 |
| 2025-12-03 | 29.13 | $29.38 | 37828 |
| 2025-12-02 | 29.05 | $28.14 | 14647 |
| 2025-12-01 | 29.35 | $29.22 | 23249 |
| 2025-11-28 | 29.38 | $30.42 | 3206 |
| 2025-11-26 | 29.03 | $28.98 | 15900 |
| 2025-11-25 | 29.05 | $28.16 | 49900 |
| 2025-11-24 | 29.34 | $28.71 | 3300 |
| 2025-11-21 | 29.52 | $30.21 | 35534 |
| 2025-11-20 | 29.27 | $29.46 | 161233 |
| 2025-11-19 | 29.19 | $28.66 | 126800 |
| 2025-11-18 | 29.35 | $28.36 | 98100 |
| 2025-11-17 | 29.63 | $29.05 | 27204 |
| 2025-11-14 | 29.76 | $30.95 | 737300 |
| 2025-11-13 | 29.31 | $30.91 | 16000 |
| 2025-11-12 | 28.77 | $30.26 | 2941 |
| 2025-11-11 | 28.33 | $28.71 | 39440 |
| 2025-11-10 | 28.28 | $28.89 | 4817 |
| 2025-11-07 | 28.17 | $27.66 | 3000 |
| 2025-11-06 | 28.43 | $28.96 | 1745 |
| 2025-11-05 | 28.34 | $29.04 | 1500 |
| 2025-11-04 | 28.21 | $29.28 | 78000 |
| 2025-11-03 | 27.98 | $27.87 | 6014 |
| 2025-10-31 | 28.17 | $27.91 | 53427 |
| 2025-10-30 | 28.39 | $28.27 | 43800 |
| 2025-10-29 | 28.54 | $28.29 | 45048 |
| 2025-10-28 | 28.74 | $28.59 | 5100 |
| 2025-10-27 | 28.89 | $28.88 | 6300 |
| 2025-10-24 | 28.98 | $28.63 | 202600 |
| 2025-10-23 | 29.18 | $29.42 | 3400 |
| 2025-10-22 | 29.18 | $28.51 | 2200 |
| 2025-10-21 | 29.46 | $30.55 | 1.2M |
| 2025-10-20 | 29.17 | $29.18 | 1.2M |
| 2025-10-17 | 29.25 | $28.60 | 2223 |
| 2025-10-16 | 29.53 | $30.06 | 2549 |
| 2025-10-15 | 29.41 | $28.88 | 15400 |
| 2025-10-14 | 29.65 | $29.79 | 13100 |
| 2025-10-13 | 29.64 | $28.50 | 3003 |
| 2025-10-10 | 30.05 | $28.57 | 9143 |
| 2025-10-09 | 30.52 | $29.84 | 4500 |
| 2025-10-08 | 30.68 | $31.31 | 7826 |
| 2025-10-07 | 30.41 | $30.49 | 3500 |
| 2025-10-06 | 30.33 | $31.45 | 34100 |
| 2025-10-03 | 29.92 | $30.02 | 31500 |
| 2025-10-02 | 29.87 | $28.05 | 700 |
| 2025-10-01 | 30.43 | $29.85 | 701 |
| 2025-09-30 | 30.54 | $30.40 | — |
| 2025-09-29 | 30.48 | $30.40 | 1785 |
| 2025-09-26 | 30.41 | $30.29 | 5308 |
| 2025-09-25 | 30.34 | $29.28 | 3114 |
| 2025-09-24 | 30.57 | $30.36 | 158837 |
| 2025-09-23 | 30.50 | $31.25 | 19700 |
| 2025-09-22 | 30.11 | $28.50 | 72826 |
| 2025-09-19 | 30.50 | $30.62 | 13200 |
| 2025-09-18 | 30.29 | $32.40 | 27200 |
| 2025-09-17 | 29.46 | $29.41 | 5125 |
| 2025-09-16 | 29.38 | $29.59 | 6200 |
| 2025-09-15 | 29.23 | $29.75 | 5200 |
| 2025-09-12 | 28.97 | $28.84 | 382200 |
| 2025-09-11 | 28.95 | $29.52 | 2430 |
| 2025-09-10 | 28.70 | $28.46 | 3800 |
| 2025-09-09 | 28.72 | $29.66 | 1027 |
| 2025-09-08 | 28.36 | $28.88 | 30500 |
| 2025-09-05 | 28.17 | $26.78 | 38500 |
| 2025-09-04 | 28.59 | $27.81 | 4100 |
| 2025-09-03 | 28.78 | $26.90 | 2100 |
| 2025-09-02 | 29.28 | $28.41 | 113628 |
| 2025-08-29 | 29.40 | $29.00 | 1700 |
| 2025-08-28 | 29.35 | $28.24 | 5125 |
| 2025-08-27 | 29.51 | $29.15 | 2900 |
| 2025-08-26 | 29.40 | $29.23 | 78778 |
| 2025-08-25 | 29.23 | $28.21 | 2025 |
| 2025-08-22 | 29.32 | $28.91 | 3913 |
| 2025-08-21 | 29.20 | $28.66 | 21126 |
| 2025-08-20 | 29.11 | $29.34 | 122800 |
| 2025-08-19 | 28.76 | $28.28 | 438402 |
| 2025-08-18 | 28.66 | $29.51 | 22300 |
| 2025-08-15 | 28.13 | $29.51 | 122314 |
| 2025-08-14 | 27.46 | $27.82 | 12327 |
| 2025-08-13 | 27.17 | $28.02 | 27100 |
| 2025-08-12 | 26.75 | $27.33 | 30800 |
| 2025-08-11 | 26.45 | $27.32 | 5432 |
| 2025-08-08 | 26.07 | $27.39 | 4800 |
| 2025-08-07 | 25.59 | $27.07 | 7200 |
| 2025-08-06 | 25.11 | $25.30 | 25300 |
| 2025-08-05 | 25.08 | $25.37 | 5009 |
| 2025-08-04 | 25.02 | $25.33 | 11200 |
| 2025-08-01 | 24.97 | $25.63 | 9200 |
| 2025-07-31 | 24.82 | $24.31 | 5000 |
| 2025-07-30 | 25.06 | $25.03 | 6000 |
| 2025-07-29 | 25.12 | $25.60 | 15345 |
| 2025-07-28 | 25.02 | $24.31 | 8317 |
| 2025-07-25 | 25.32 | $24.86 | 202322 |
| 2025-07-24 | 25.51 | $27.04 | 303200 |
| 2025-07-23 | 25.05 | $26.09 | 4100 |
| 2025-07-22 | 24.80 | $24.07 | 109315 |
| 2025-07-21 | 25.15 | $25.65 | 6931 |
| 2025-07-18 | 25.07 | $25.40 | 4200 |
| 2025-07-17 | 25.06 | $25.89 | 6300 |
| 2025-07-16 | 24.90 | $25.28 | 18904 |
| 2025-07-15 | 24.90 | $24.04 | 6306 |
| 2025-07-14 | 25.31 | $24.48 | 10500 |
| 2025-07-11 | 25.68 | $24.82 | 5939 |
| 2025-07-10 | 26.02 | $26.13 | 501730 |
| 2025-07-09 | 26.02 | $25.10 | 14000 |
| 2025-07-08 | 26.35 | $26.63 | 3020 |
| 2025-07-07 | 26.26 | $26.69 | 2400 |
| 2025-07-03 | 26.14 | $25.23 | 25500 |
| 2025-07-02 | 26.46 | $26.92 | 404710 |
| 2025-07-01 | 26.31 | $25.30 | 47600 |
| 2025-06-30 | 26.63 | $27.22 | 1.4M |
| 2025-06-27 | 26.42 | $27.54 | 30600 |
| 2025-06-26 | 26.06 | $26.69 | 41149 |
| 2025-06-25 | 25.89 | $26.44 | 56100 |
| 2025-06-24 | 25.77 | $25.94 | 1000 |
| 2025-06-23 | 25.78 | $25.15 | 224100 |
| 2025-06-20 | 26.04 | $24.53 | 30736 |
| 2025-06-18 | 26.56 | $26.24 | 2240 |
| 2025-06-17 | 26.64 | $25.40 | 118100 |
| 2025-06-16 | 27.01 | $27.22 | 3124 |
| 2025-06-13 | 26.87 | $26.20 | 4800 |
| 2025-06-12 | 27.02 | $27.66 | 1409 |
| 2025-06-11 | 26.74 | $25.13 | 4944 |
| 2025-06-10 | 27.19 | $26.87 | 4535 |
| 2025-06-09 | 27.17 | $26.64 | 3400 |
| 2025-06-06 | 27.22 | $28.06 | 2016 |
| 2025-06-05 | 26.81 | $26.37 | 1300 |
| 2025-06-04 | 26.85 | $26.50 | 59507 |
| 2025-06-03 | 26.83 | $26.75 | 132108 |
| 2025-06-02 | 26.73 | $26.30 | 51100 |
| 2025-05-30 | 26.74 | $27.40 | 169431 |
| 2025-05-29 | 26.39 | $26.97 | 503319 |
| 2025-05-28 | 26.09 | $26.41 | — |
| 2025-05-27 | 25.90 | $26.41 | 52311 |
| 2025-05-23 | 25.66 | $25.60 | 2900 |
| 2025-05-22 | 25.61 | $25.56 | 37122 |
| 2025-05-21 | 25.57 | $25.84 | 440528 |
| 2025-05-20 | 25.42 | $25.83 | 248600 |
| 2025-05-19 | 25.23 | $24.61 | 291200 |
| 2025-05-16 | 25.39 | $25.70 | 286800 |
| 2025-05-15 | 25.24 | $24.94 | 2600 |
| 2025-05-14 | 25.29 | $25.35 | — |
| 2025-05-13 | 25.21 | $25.35 | 60900 |
| 2025-05-12 | 25.11 | $24.27 | 151102 |
| 2025-05-09 | 25.33 | $25.22 | 2202 |
| 2025-05-08 | 25.30 | $24.56 | 111300 |
| 2025-05-07 | 25.45 | $25.30 | 654900 |
| 2025-05-06 | 25.40 | $24.92 | 111127 |
| 2025-05-05 | 25.46 | $25.52 | 788648 |
| 2025-05-02 | 25.32 | $25.64 | 11619 |
| 2025-05-01 | 25.12 | $25.85 | 143531 |
| 2025-04-30 | 24.79 | $25.09 | 140500 |
| 2025-04-29 | 24.63 | $24.80 | 4216 |
| 2025-04-28 | 24.53 | $24.72 | 414804 |
| 2025-04-25 | 24.42 | $24.50 | 1232 |
| 2025-04-24 | 24.36 | $25.45 | 66200 |
| 2025-04-23 | 23.98 | $24.78 | 151900 |
| 2025-04-22 | 23.74 | $25.26 | 34821 |
| 2025-04-21 | 23.29 | $23.61 | 2404 |
| 2025-04-17 | 23.27 | $25.44 | 167500 |
| 2025-04-16 | 22.67 | $23.44 | 66100 |
| 2025-04-15 | 22.59 | $24.50 | 692011 |
| 2025-04-14 | 22.16 | $23.52 | 600 |
| 2025-04-11 | 21.97 | $22.62 | 376700 |
| 2025-04-10 | 22.03 | $23.00 | 315300 |
| 2025-04-09 | 22.01 | $20.55 | 642 |
| 2025-04-08 | 22.78 | $21.20 | 30446 |
| 2025-04-07 | 23.52 | $20.33 | 54600 |
| 2025-04-04 | 24.71 | $22.03 | 47800 |
| 2025-04-03 | 25.63 | $24.62 | 601 |
| 2025-04-02 | 25.92 | $25.41 | — |
| 2025-04-01 | 26.02 | $25.41 | 204411 |
| 2025-03-31 | 26.13 | $26.45 | 40605 |
| 2025-03-28 | 25.93 | $26.69 | 2325 |
| 2025-03-27 | 25.61 | $26.65 | 500 |
| 2025-03-26 | 25.22 | $26.73 | 51400 |
| 2025-03-25 | 24.71 | $25.14 | 20412 |
| 2025-03-24 | 24.60 | $25.17 | 68349 |
| 2025-03-21 | 24.45 | $24.33 | — |
| 2025-03-20 | 24.54 | $24.33 | — |
| 2025-03-19 | 24.65 | $24.33 | 391240 |
| 2025-03-18 | 24.78 | $25.60 | 330300 |
| 2025-03-17 | 24.53 | $25.12 | 1135 |
| 2025-03-14 | 24.38 | $23.65 | 2500 |
| 2025-03-13 | 24.66 | $24.68 | 2700 |
| 2025-03-12 | 24.68 | $23.65 | 1300 |
| 2025-03-11 | 25.02 | $24.02 | 1422 |
| 2025-03-10 | 25.32 | $23.25 | 33101 |
| 2025-03-07 | 25.92 | $25.19 | 600 |
| 2025-03-06 | 26.02 | $24.58 | 1600 |
| 2025-03-05 | 26.32 | $25.15 | 35542 |
| 2025-03-04 | 26.49 | $24.29 | 27309 |
| 2025-03-03 | 26.95 | $26.77 | — |
| 2025-02-28 | 26.70 | $26.77 | — |
| 2025-02-27 | 26.38 | $26.77 | — |
| 2025-02-26 | 25.96 | $26.77 | 2700 |
| 2025-02-25 | 25.43 | $25.00 | 70459 |
| 2025-02-24 | 25.33 | $25.28 | 1739 |
| 2025-02-21 | 25.09 | $26.40 | 1612 |
| 2025-02-20 | 24.43 | $24.63 | 1400 |
| 2025-02-19 | 24.17 | $24.72 | 4022 |
| 2025-02-18 | 23.81 | $24.55 | 1900 |
| 2025-02-14 | 23.42 | $24.00 | 2945 |
| 2025-02-13 | 23.10 | $23.23 | 60600 |
| 2025-02-12 | 22.95 | $21.95 | 224847 |
| 2025-02-11 | 23.15 | $22.32 | 1300 |
| 2025-02-10 | 23.28 | $23.55 | 300 |
| 2025-02-07 | 23.03 | $23.59 | 200 |
| 2025-02-06 | 22.71 | $22.93 | 11400 |
| 2025-02-05 | 22.51 | $22.85 | 66618 |
| 2025-02-04 | 22.28 | $22.50 | 946 |
| 2025-02-03 | 22.11 | $22.55 | 2008 |
| 2025-01-31 | 21.88 | $21.99 | 1800 |
| 2025-01-30 | 21.77 | $22.43 | 163231 |
| 2025-01-29 | 21.49 | $23.29 | 33721 |
| 2025-01-28 | 20.88 | $21.73 | 126702 |
| 2025-01-27 | 20.62 | $20.98 | 1306 |
| 2025-01-24 | 20.55 | $20.83 | 2100 |
| 2025-01-23 | 20.51 | $21.08 | 205100 |
| 2025-01-22 | 20.38 | $20.97 | 172849 |
| 2025-01-21 | 20.27 | $20.30 | 1000 |
| 2025-01-17 | 20.35 | $20.49 | 207010 |
| 2025-01-16 | 20.39 | $20.86 | 1.0M |
| 2025-01-15 | 20.33 | $20.29 | 159019 |
| 2025-01-14 | 20.44 | $19.87 | 311349 |
| 2025-01-13 | 20.70 | $19.35 | 1600 |
| 2025-01-10 | 21.20 | $21.04 | 400 |
| 2025-01-08 | 21.26 | $21.29 | — |
| 2025-01-07 | 21.26 | $21.29 | 402 |
| 2025-01-06 | 21.25 | $20.89 | 5512 |
| 2025-01-03 | 21.37 | $20.86 | 1300 |
| 2025-01-02 | 21.53 | $21.09 | 347 |
| 2024-12-31 | 21.63 | $21.50 | 1010 |
| 2024-12-30 | 21.63 | $21.54 | 1100 |
| 2024-12-27 | 21.61 | $21.37 | 700 |
| 2024-12-26 | 21.62 | $21.70 | 40424 |
| 2024-12-24 | 21.54 | $21.12 | — |
| 2024-12-23 | 21.60 | $21.12 | 1600 |
| 2024-12-20 | 21.68 | $20.50 | 8208 |
| 2024-12-19 | 21.96 | $20.68 | 802 |
| 2024-12-18 | 22.23 | $21.22 | 23420 |
| 2024-12-17 | 22.37 | $21.87 | 12100 |
| 2024-12-16 | 22.33 | $21.88 | 22909 |
| 2024-12-13 | 22.25 | $21.93 | 11600 |
| 2024-12-12 | 22.13 | $21.83 | 9301 |
| 2024-12-11 | 21.99 | $21.78 | — |
| 2024-12-10 | 21.82 | $21.78 | 1942 |
| 2024-12-09 | 21.60 | $21.74 | 1000 |
| 2024-12-06 | 21.32 | $22.06 | 900 |
| 2024-12-05 | 20.87 | $20.50 | 2304 |
| 2024-12-04 | 20.80 | $21.80 | 2400 |
| 2024-12-03 | 20.28 | $20.21 | — |
| 2024-12-02 | 20.15 | $20.21 | 3119 |
| 2024-11-29 | 19.98 | $20.00 | 945 |
| 2024-11-27 | 19.82 | $20.73 | 11221 |
| 2024-11-26 | 19.39 | $20.00 | 626 |
| 2024-11-25 | 19.09 | $20.00 | 35200 |
| 2024-11-22 | 18.72 | $18.00 | — |
| 2024-11-21 | 18.89 | $18.00 | 3320 |
| 2024-11-20 | 19.10 | $19.11 | 54612 |
| 2024-11-19 | 18.99 | $19.80 | 400 |
| 2024-11-18 | 18.64 | $19.55 | 4602 |
| 2024-11-15 | 18.29 | $18.15 | 707 |
| 2024-11-14 | 18.30 | $17.70 | 1322 |
| 2024-11-13 | 18.46 | $18.70 | 100511 |
| 2024-11-12 | 18.33 | $18.61 | 19400 |
| 2024-11-11 | 18.19 | $18.94 | 145641 |
| 2024-11-08 | 17.93 | $19.80 | 94914 |
| 2024-11-07 | 17.33 | $17.28 | 836 |
| 2024-11-06 | 17.41 | $18.23 | 900 |
| 2024-11-05 | 17.20 | $17.19 | 57400 |
| 2024-11-04 | 17.29 | $17.68 | 1000 |
| 2024-11-01 | 17.24 | $17.73 | 1500 |
| 2024-10-31 | 17.18 | $17.86 | 113 |
| 2024-10-30 | 17.07 | $17.55 | 484620 |
| 2024-10-29 | 17.04 | $17.07 | 847 |
| 2024-10-28 | 17.16 | $17.15 | 2215 |
| 2024-10-25 | 17.30 | $17.40 | 8743 |
| 2024-10-24 | 17.40 | $17.03 | — |
| 2024-10-23 | 17.64 | $17.03 | 333 |
| 2024-10-22 | 17.94 | $17.74 | 415 |
| 2024-10-21 | 18.09 | $17.35 | 199346 |
| 2024-10-18 | 18.40 | $18.31 | 93400 |
| 2024-10-17 | 18.48 | $18.19 | 12342 |
| 2024-10-16 | 18.62 | $18.60 | 3200 |
| 2024-10-15 | 18.65 | $18.85 | 31448 |
| 2024-10-14 | 18.62 | $18.41 | 6900 |
| 2024-10-11 | 18.72 | $18.41 | 20450 |
| 2024-10-10 | 18.84 | $18.41 | 7429 |
| 2024-10-09 | 18.99 | $20.05 | 6400 |
| 2024-10-08 | 18.65 | $17.35 | 2206 |
| 2024-10-07 | 19.09 | $19.00 | 5700 |
| 2024-10-04 | 19.10 | $18.38 | 1000 |
| 2024-10-03 | 19.31 | $18.29 | 11000 |
| 2024-10-02 | 19.58 | $19.13 | 3000 |
| 2024-10-01 | 19.65 | $20.50 | 500 |
| 2024-09-30 | 19.30 | $19.27 | 710 |
| 2024-09-27 | 19.24 | $19.85 | 2848 |
| 2024-09-26 | 18.99 | $19.60 | 3660 |
| 2024-09-25 | 18.76 | $19.11 | 34000 |
| 2024-09-24 | 18.64 | $19.11 | 72000 |
| 2024-09-23 | 18.48 | $19.11 | 3500 |
| 2024-09-20 | 18.29 | $17.52 | 56000 |
| 2024-09-19 | 18.56 | $18.34 | 481500 |
| 2024-09-18 | 18.63 | $17.90 | 80500 |
| 2024-09-17 | 18.85 | $18.51 | 242000 |
| 2024-09-16 | 18.93 | $18.51 | 1000 |
| 2024-09-13 | 19.01 | $18.85 | 122250 |
| 2024-09-12 | 19.01 | $18.85 | 62375 |
| 2024-09-11 | 19.00 | $18.85 | 2500 |
| 2024-09-10 | 18.97 | $18.85 | 3500 |
| 2024-09-09 | 18.94 | $18.38 | 151000 |
| 2024-09-06 | 19.05 | $18.38 | 3000 |
| 2024-09-05 | 19.17 | $18.60 | 85000 |
| 2024-09-04 | 19.24 | $19.25 | 147000 |
| 2024-09-03 | 19.10 | $19.25 | 149000 |
| 2024-08-30 | 18.94 | $18.97 | 145000 |
| 2024-08-29 | 18.81 | $18.97 | 144000 |
| 2024-08-28 | 18.65 | $18.97 | 143000 |
| 2024-08-27 | 18.45 | $18.97 | 71750 |
| 2024-08-26 | 18.20 | $18.97 | 1500 |
| 2024-08-23 | 17.89 | $18.48 | 36125 |
| 2024-08-22 | 17.66 | $18.48 | 22500 |
| 2024-08-21 | 17.38 | $17.79 | 500 |
| 2024-08-20 | 17.26 | $17.79 | 40500 |
| 2024-08-19 | 17.12 | $17.90 | 163710 |
| 2024-08-16 | 16.91 | $17.22 | 1500 |
| 2024-08-15 | 16.88 | $17.22 | 1500 |
| 2024-08-14 | 16.85 | $17.22 | 2000 |
| 2024-08-13 | 16.81 | $16.95 | 149750 |
| 2024-08-12 | 16.85 | $16.95 | 3570 |
| 2024-08-09 | 16.91 | $17.29 | 298000 |
| 2024-08-08 | 16.88 | $17.29 | 6500 |
| 2024-08-07 | 16.86 | $17.10 | 210500 |
| 2024-08-06 | 16.89 | $16.53 | 1685 |
| 2024-08-05 | 17.11 | $16.40 | 339570 |
| 2024-08-02 | 17.43 | $16.99 | 273000 |
| 2024-08-01 | 17.64 | $16.99 | 2500 |
| 2024-07-31 | 17.89 | $17.38 | 2000 |
| 2024-07-30 | 18.07 | $17.91 | 171500 |
| 2024-07-29 | 18.13 | $17.34 | 137750 |
| 2024-07-26 | 18.38 | $17.34 | 141720 |
| 2024-07-25 | 18.67 | $17.51 | 78500 |
| 2024-07-24 | 18.97 | $18.23 | 401500 |
| 2024-07-23 | 19.10 | $18.30 | 17500 |
| 2024-07-22 | 19.23 | $18.86 | 3690 |
| 2024-07-19 | 19.19 | $18.60 | 70125 |
| 2024-07-18 | 19.22 | $18.60 | 27100 |
| 2024-07-17 | 19.24 | $19.25 | 36312 |
| 2024-07-16 | 19.05 | $19.25 | 2500 |
| 2024-07-15 | 18.80 | $19.25 | 29500 |
| 2024-07-12 | 18.48 | $19.04 | 12000 |
| 2024-07-11 | 18.15 | $19.04 | 19020 |
| 2024-07-10 | 17.74 | $18.13 | 21500 |
| 2024-07-09 | 17.52 | $18.13 | 10630 |
| 2024-07-08 | 17.25 | $17.56 | 2500 |
| 2024-07-05 | 17.09 | $17.23 | 11500 |
| 2024-07-03 | 17.00 | $17.23 | 1000 |
| 2024-07-02 | 16.89 | $17.04 | 6500 |
| 2024-07-01 | 16.81 | $17.04 | 1500 |
| 2024-06-28 | 16.71 | $17.04 | 52200 |
| 2024-06-27 | 16.59 | $16.91 | 6090 |
| 2024-06-26 | 16.48 | $16.50 | 5000 |
| 2024-06-25 | 16.48 | $16.36 | 21125 |
| 2024-06-24 | 16.52 | $16.47 | 1575 |
| 2024-06-21 | 16.54 | $16.16 | 3.6M |
| 2024-06-20 | 16.66 | $16.16 | 191000 |
| 2024-06-18 | 16.81 | $15.99 | 5500 |
| 2024-06-17 | 17.04 | $16.78 | 51000 |
| 2024-06-14 | 17.06 | $16.78 | 7745 |
| 2024-06-13 | 17.09 | $16.81 | 13500 |
| 2024-06-12 | 17.11 | $16.86 | 84500 |
| 2024-06-11 | 17.12 | $16.99 | 5595 |
| 2024-06-10 | 17.07 | $17.13 | 9000 |
| 2024-06-07 | 16.97 | $17.07 | 58685 |
| 2024-06-06 | 16.87 | $17.42 | 5060 |
| 2024-06-05 | 16.62 | $17.30 | 30250 |
| 2024-06-04 | 16.36 | $17.30 | 92000 |
| 2024-06-03 | 16.04 | $16.74 | 6565 |
| 2024-05-31 | 15.83 | $15.72 | 19875 |
| 2024-05-30 | 15.90 | $15.72 | 14687 |
| 2024-05-29 | 15.98 | $15.72 | 311500 |
| 2024-05-28 | 16.09 | $15.99 | 16555 |
| 2024-05-24 | 16.13 | $15.72 | 8500 |
| 2024-05-23 | 16.28 | $16.15 | 4500 |
| 2024-05-22 | 16.31 | $16.13 | 12093 |
| 2024-05-21 | 16.37 | $16.13 | 6000 |
| 2024-05-20 | 16.44 | $16.75 | 3500 |
| 2024-05-17 | 16.32 | $16.99 | 35525 |
| 2024-05-16 | 16.11 | $16.68 | 482500 |
| 2024-05-15 | 15.95 | $16.81 | 322000 |
| 2024-05-14 | 15.71 | $16.22 | 214685 |
| 2024-05-13 | 15.62 | $15.23 | 38720 |
| 2024-05-10 | 15.83 | $15.10 | 210000 |
| 2024-05-09 | 16.13 | $15.26 | 177000 |
| 2024-05-08 | 16.44 | $15.66 | 67500 |
| 2024-05-07 | 16.71 | $16.38 | 62190 |
| 2024-05-06 | 16.80 | $17.00 | 1000 |
| 2024-05-03 | 16.71 | $17.33 | 39500 |
| 2024-05-02 | 16.51 | $16.87 | 2000 |
| 2024-05-01 | 16.40 | $16.84 | 705 |
| 2024-04-30 | 16.29 | $16.38 | 1215 |
| 2024-04-29 | 16.30 | $16.52 | 1500 |
| 2024-04-26 | 16.27 | $16.38 | 9500 |
| 2024-04-25 | 16.29 | $16.38 | 261000 |
| 2024-04-24 | 16.31 | $16.38 | 429500 |
| 2024-04-23 | 16.35 | $16.38 | 209000 |
| 2024-04-22 | 16.39 | $16.30 | 44000 |
| 2024-04-19 | 16.48 | $16.46 | — |
| 2024-04-18 | 16.54 | $16.46 | — |
| 2024-04-17 | 16.61 | $16.46 | 5500 |
| 2024-04-16 | 16.71 | $16.65 | 2000 |
| 2024-04-15 | 16.77 | $16.47 | 5205 |
| 2024-04-12 | 16.90 | $16.87 | 2620 |
| 2024-04-11 | 16.95 | $17.09 | — |
| 2024-04-10 | 16.93 | $17.09 | 5110 |
| 2024-04-09 | 16.91 | $16.85 | 9500 |
| 2024-04-08 | 16.97 | $16.89 | 5000 |
| 2024-04-05 | 17.04 | $16.94 | 3150 |
| 2024-04-04 | 17.10 | $16.98 | — |
| 2024-04-03 | 17.17 | $16.98 | — |
| 2024-04-02 | 17.26 | $16.98 | 3155 |
| 2024-04-01 | 17.37 | $17.66 | 2000 |
| 2024-03-28 | 17.29 | $17.16 | 21090 |
| 2024-03-27 | 17.35 | $17.33 | 4605 |
| 2024-03-26 | 17.38 | $17.20 | — |
| 2024-03-25 | 17.46 | $17.20 | 5650 |
| 2024-03-22 | 17.55 | $17.47 | 61000 |
| 2024-03-21 | 17.58 | $17.81 | 53000 |
| 2024-03-20 | 17.51 | $17.76 | — |
| 2024-03-19 | 17.44 | $17.76 | 705 |
| 2024-03-18 | 17.36 | $17.86 | 6065 |
| 2024-03-15 | 17.24 | $17.55 | 2550 |
| 2024-03-14 | 17.19 | $17.68 | 2000 |
| 2024-03-13 | 17.10 | $17.53 | 1140 |
| 2024-03-12 | 17.04 | $17.60 | 1545 |
| 2024-03-11 | 16.95 | $17.14 | 3705 |
| 2024-03-08 | 17.00 | $17.47 | 6035 |
| 2024-03-07 | 16.96 | $17.37 | — |
| 2024-03-06 | 16.95 | $17.37 | 3000 |
| 2024-03-05 | 16.95 | $17.24 | — |
| 2024-03-04 | 17.00 | $17.24 | 1500 |
| 2024-03-01 | 17.07 | $17.49 | 5000 |
| 2024-02-29 | 17.09 | $17.21 | 1040 |
| 2024-02-28 | 17.21 | $17.44 | — |
| 2024-02-27 | 17.30 | $17.44 | 7000 |
| 2024-02-26 | 17.42 | $17.44 | 66500 |
| 2024-02-23 | 17.57 | $17.44 | 34500 |
| 2024-02-22 | 17.77 | $17.44 | 5245 |
| 2024-02-21 | 18.02 | $17.52 | 2500 |
| 2024-02-20 | 18.31 | $17.63 | 1125 |
| 2024-02-16 | 18.63 | $18.03 | 2000 |
| 2024-02-15 | 18.90 | $18.31 | 8015 |
| 2024-02-14 | 19.14 | $18.38 | 11000 |
| 2024-02-13 | 19.42 | $19.32 | 2120 |
| 2024-02-12 | 19.46 | $19.34 | 75055 |
| 2024-02-09 | 19.49 | $19.24 | 18500 |
| 2024-02-08 | 19.57 | $19.24 | 8500 |
| 2024-02-07 | 19.66 | $19.76 | 1130 |
| 2024-02-06 | 19.60 | $19.18 | 201500 |
| 2024-02-05 | 19.71 | $19.65 | 2500 |
| 2024-02-02 | 19.70 | $19.65 | 5140 |
| 2024-02-01 | 19.67 | $19.54 | 26750 |
| 2024-01-31 | 19.67 | $19.54 | 3240 |
| 2024-01-30 | 19.66 | $19.50 | 5720 |
| 2024-01-29 | 19.66 | $19.79 | 51000 |
| 2024-01-26 | 19.56 | $19.05 | 3200 |
| 2024-01-25 | 19.67 | $19.68 | 51000 |
| 2024-01-24 | 19.60 | $19.68 | 4500 |
| 2024-01-23 | 19.50 | $19.35 | 50000 |
| 2024-01-22 | 19.49 | $19.35 | 2730 |
| 2024-01-19 | 19.46 | $19.40 | 49000 |
| 2024-01-18 | 19.41 | $19.40 | 133250 |
| 2024-01-17 | 19.33 | $19.40 | 175375 |
| 2024-01-16 | 19.24 | $19.40 | 30020 |
| 2024-01-12 | 19.12 | $19.37 | 217500 |
| 2024-01-11 | 18.97 | $19.37 | 436535 |
| 2024-01-10 | 18.79 | $19.17 | 94000 |
| 2024-01-09 | 18.64 | $18.40 | 199570 |
| 2024-01-08 | 18.68 | $18.22 | 159000 |
| 2024-01-05 | 18.79 | $18.22 | 3000 |
| 2024-01-04 | 18.92 | $18.45 | 2040 |
| 2024-01-03 | 18.99 | $18.38 | 77000 |
| 2024-01-02 | 19.10 | $19.05 | 2500 |
| 2023-12-29 | 19.01 | $19.10 | 2670 |
| 2023-12-28 | 18.88 | $19.24 | 3085 |
| 2023-12-27 | 18.67 | $18.61 | 129750 |
| 2023-12-26 | 18.61 | $18.61 | 1540 |
| 2023-12-22 | 18.52 | $18.32 | 1170 |
| 2023-12-21 | 18.50 | $18.15 | 42500 |
| 2023-12-20 | 18.52 | $18.38 | 1095 |
| 2023-12-19 | 18.47 | $18.38 | 115125 |
| 2023-12-18 | 18.40 | $18.38 | 53120 |
| 2023-12-15 | 18.31 | $18.62 | 3140 |
| 2023-12-14 | 18.11 | $18.70 | 2605 |
| 2023-12-13 | 17.84 | $18.14 | 103035 |
| 2023-12-12 | 17.69 | $18.12 | 18675 |
| 2023-12-11 | 17.50 | $17.59 | 62000 |
| 2023-12-08 | 17.44 | $17.81 | 3610 |
| 2023-12-07 | 17.29 | $17.36 | 1605 |
| 2023-12-06 | 17.25 | $17.70 | 106510 |
| 2023-12-05 | 17.09 | $17.33 | 4000 |
| 2023-12-04 | 17.01 | $16.65 | 2235 |
| 2023-12-01 | 17.14 | $16.94 | 3500 |
| 2023-11-30 | 17.19 | $17.19 | 129000 |
| 2023-11-29 | 17.18 | $16.95 | 100500 |
| 2023-11-28 | 17.24 | $16.95 | 393000 |
| 2023-11-27 | 17.32 | $16.95 | 5230 |
| 2023-11-24 | 17.41 | $17.23 | 58080 |
| 2023-11-22 | 17.42 | $17.56 | 4005 |
| 2023-11-21 | 17.34 | $17.36 | 4715 |
| 2023-11-20 | 17.29 | $17.48 | 5500 |
| 2023-11-17 | 17.20 | $17.47 | 1030 |
| 2023-11-16 | 17.08 | $16.97 | 221750 |
| 2023-11-15 | 17.10 | $16.97 | 136125 |
| 2023-11-14 | 17.12 | $16.97 | 5515 |
| 2023-11-13 | 17.14 | $16.67 | 2000 |
| 2023-11-10 | 17.26 | $17.23 | 2685 |
| 2023-11-09 | 17.22 | $16.86 | 31500 |
| 2023-11-08 | 17.29 | $17.76 | 469500 |
| 2023-11-07 | 17.09 | $17.28 | 50500 |
| 2023-11-06 | 17.00 | $17.28 | 156000 |
| 2023-11-03 | 16.88 | $17.28 | 208750 |
| 2023-11-02 | 16.74 | $17.28 | 4000 |
| 2023-11-01 | 16.57 | $16.87 | 4000 |
| 2023-10-31 | 16.49 | $16.59 | 2225 |
| 2023-10-30 | 16.48 | $16.35 | 6580 |
| 2023-10-27 | 16.55 | $16.28 | 235125 |
| 2023-10-26 | 16.66 | $16.28 | 6500 |
| 2023-10-25 | 16.79 | $16.56 | 2510 |
| 2023-10-24 | 16.86 | $16.79 | 53585 |
| 2023-10-23 | 16.88 | $16.58 | 11500 |
| 2023-10-20 | 16.97 | $16.83 | 261500 |
| 2023-10-19 | 17.00 | $16.83 | 224250 |
| 2023-10-18 | 17.03 | $16.83 | 4500 |
| 2023-10-17 | 17.07 | $17.28 | 1035 |
| 2023-10-16 | 16.98 | $17.20 | 7225 |
| 2023-10-13 | 16.89 | $17.27 | 187000 |
| 2023-10-12 | 16.76 | $17.27 | 7030 |
| 2023-10-11 | 16.60 | $17.02 | 4180 |
| 2023-10-10 | 16.48 | $16.92 | 2015 |
| 2023-10-09 | 16.38 | $16.65 | 2000 |
| 2023-10-06 | 16.34 | $16.22 | 94000 |
| 2023-10-05 | 16.43 | $16.22 | 1000 |
| 2023-10-04 | 16.55 | $16.22 | 46500 |
| 2023-10-03 | 16.69 | $16.22 | 8500 |
| 2023-10-02 | 16.87 | $16.65 | 695 |
| 2023-09-29 | 16.96 | $16.53 | 23500 |
| 2023-09-28 | 17.10 | $16.53 | 12705 |
| 2023-09-27 | 17.27 | $16.59 | 68500 |
| 2023-09-26 | 17.46 | $16.17 | 4000 |
| 2023-09-25 | 17.83 | $17.75 | 12000 |
| 2023-09-22 | 17.77 | $17.75 | 500 |
| 2023-09-21 | 17.69 | $17.75 | 500 |
| 2023-09-20 | 17.59 | $17.75 | 1000 |
| 2023-09-19 | 17.46 | $17.75 | 500 |
| 2023-09-18 | 17.30 | $17.75 | 1000 |
| 2023-09-15 | 17.11 | $17.75 | 3055 |
| 2023-09-14 | 16.87 | $17.28 | 60000 |
| 2023-09-13 | 16.73 | $16.60 | 1610 |
| 2023-09-12 | 16.78 | $16.78 | 6000 |
| 2023-09-11 | 16.78 | $17.07 | 4190 |
| 2023-09-08 | 16.70 | $16.94 | 3185 |
| 2023-09-07 | 16.64 | $17.07 | 1500 |
| 2023-09-06 | 16.53 | $17.07 | 120000 |
| 2023-09-05 | 16.39 | $17.05 | 17750 |
| 2023-09-01 | 16.25 | $17.05 | 3685 |
| 2023-08-31 | 16.07 | $16.44 | 34000 |
| 2023-08-30 | 16.06 | $16.44 | 17250 |
| 2023-08-29 | 16.06 | $16.44 | 730 |
| 2023-08-28 | 16.07 | $16.42 | 5145 |
| 2023-08-25 | 16.10 | $16.15 | 3500 |
| 2023-08-24 | 16.23 | $16.52 | 8875 |
| 2023-08-23 | 16.28 | $16.52 | 4080 |
| 2023-08-22 | 16.36 | $16.45 | 565 |
| 2023-08-21 | 16.49 | $16.56 | 500 |
| 2023-08-18 | 16.62 | $16.56 | 4500 |
| 2023-08-17 | 16.79 | $16.57 | 10000 |
| 2023-08-16 | 17.00 | $16.66 | 22500 |
| 2023-08-15 | 17.25 | $16.71 | 16500 |
| 2023-08-14 | 17.53 | $16.56 | 2000 |
| 2023-08-11 | 17.94 | $17.95 | 6000 |
| 2023-08-10 | 18.00 | $17.95 | 50715 |
| 2023-08-09 | 18.07 | $16.79 | 9000 |
| 2023-08-08 | 18.53 | $18.22 | 8750 |
| 2023-08-07 | 18.65 | $18.22 | 10125 |
| 2023-08-04 | 18.78 | $18.22 | 8000 |
| 2023-08-03 | 18.95 | $18.89 | 11500 |
| 2023-08-02 | 18.94 | $18.89 | 500 |
| 2023-08-01 | 18.93 | $18.89 | 560 |
| 2023-07-31 | 18.91 | $19.03 | 500 |
| 2023-07-28 | 18.84 | $19.03 | 25000 |
| 2023-07-27 | 18.75 | $19.03 | 3535 |
| 2023-07-26 | 18.64 | $19.03 | 1060 |
| 2023-07-25 | 18.51 | $18.69 | 3000 |
| 2023-07-24 | 18.46 | $18.73 | 3500 |
| 2023-07-21 | 18.39 | $18.46 | 500 |
| 2023-07-20 | 18.39 | $18.46 | 635 |
| 2023-07-19 | 18.40 | $18.86 | 3500 |
| 2023-07-18 | 18.28 | $18.58 | 75500 |
| 2023-07-17 | 18.22 | $18.58 | 39000 |
| 2023-07-14 | 18.16 | $18.58 | 3500 |
| 2023-07-13 | 18.08 | $18.82 | 216615 |
| 2023-07-12 | 17.92 | $18.37 | 478000 |
| 2023-07-11 | 17.88 | $18.02 | 53000 |
| 2023-07-10 | 17.94 | $18.37 | 1000 |
| 2023-07-07 | 17.91 | $18.02 | 2500 |
| 2023-07-06 | 17.99 | $18.02 | 4000 |
| 2023-07-05 | 18.10 | $18.29 | 2520 |
| 2023-07-03 | 18.16 | $18.32 | 28000 |
| 2023-06-30 | 18.22 | $18.08 | 1500 |
| 2023-06-29 | 18.39 | $18.07 | 3500 |
| 2023-06-28 | 18.59 | $17.89 | 251250 |
| 2023-06-27 | 18.91 | $17.89 | 1000 |
| 2023-06-26 | 19.29 | $18.92 | 375625 |
| 2023-06-23 | 19.44 | $18.92 | 500000 |
| 2023-06-22 | 19.62 | $18.92 | 500 |
| 2023-06-21 | 19.83 | $18.92 | 1000 |
| 2023-06-20 | 20.09 | $19.94 | — |
| 2023-06-16 | 20.07 | $19.94 | 75250 |
| 2023-06-15 | 20.05 | $19.93 | 620 |
| 2023-06-14 | 20.02 | $20.13 | 2505 |
| 2023-06-13 | 19.91 | $20.02 | 3500 |
| 2023-06-12 | 19.81 | $19.84 | 1525 |
| 2023-06-09 | 19.73 | $19.49 | 5695 |
| 2023-06-08 | 19.75 | $19.51 | 131000 |
| 2023-06-07 | 19.76 | $19.52 | 2500 |
| 2023-06-06 | 19.75 | $20.27 | 112625 |
| 2023-06-05 | 19.51 | $20.27 | 533220 |
| 2023-06-02 | 19.21 | $19.48 | 4000 |
| 2023-06-01 | 19.08 | $19.32 | 2000 |
| 2023-05-31 | 18.98 | $18.70 | 3000 |
| 2023-05-30 | 19.05 | $19.04 | 4160 |
| 2023-05-26 | 19.03 | $19.07 | 151500 |
| 2023-05-25 | 18.98 | $18.81 | 46000 |
| 2023-05-24 | 19.01 | $18.61 | 3500 |
| 2023-05-23 | 19.10 | $18.90 | 2000 |
| 2023-05-22 | 19.12 | $19.37 | 4500 |
| 2023-05-19 | 18.99 | $18.99 | 131312 |
| 2023-05-18 | 18.94 | $18.99 | 140656 |
| 2023-05-17 | 18.88 | $18.99 | 102530 |
| 2023-05-16 | 18.80 | $18.88 | 145328 |
| 2023-05-15 | 18.74 | $18.88 | 1740 |
| 2023-05-12 | 18.66 | $18.57 | 150000 |
| 2023-05-11 | 18.66 | $18.57 | 3140 |
| 2023-05-10 | 18.65 | $18.62 | 43145 |
| 2023-05-09 | 18.62 | $18.69 | 151695 |
| 2023-05-08 | 18.57 | $18.43 | 165105 |
| 2023-05-05 | 18.58 | $18.51 | 28000 |
| 2023-05-04 | 18.56 | $18.51 | 24000 |
| 2023-05-03 | 18.53 | $18.45 | 4110 |
| 2023-05-02 | 18.52 | $18.24 | 107000 |
| 2023-05-01 | 18.56 | $18.24 | 5000 |
| 2023-04-28 | 18.61 | $17.99 | 238500 |
| 2023-04-27 | 18.74 | $18.88 | 54500 |
| 2023-04-26 | 18.61 | $18.88 | 25070 |
| 2023-04-25 | 18.45 | $18.39 | 28250 |
| 2023-04-24 | 18.40 | $18.39 | 1130 |
| 2023-04-21 | 18.34 | $18.39 | 15125 |
| 2023-04-20 | 18.27 | $18.39 | 13185 |
| 2023-04-19 | 18.17 | $18.14 | 2000 |
| 2023-04-18 | 18.12 | $18.14 | 269000 |
| 2023-04-17 | 18.06 | $18.14 | 1065 |
| 2023-04-14 | 17.98 | $18.34 | 2000 |
| 2023-04-13 | 17.82 | $18.04 | 1620 |
| 2023-04-12 | 17.72 | $17.79 | 1140 |
| 2023-04-11 | 17.67 | $17.90 | 10105 |
| 2023-04-10 | 17.57 | $17.62 | 402500 |
| 2023-04-06 | 17.54 | $17.62 | 6510 |
| 2023-04-05 | 17.50 | $17.46 | 469250 |
| 2023-04-04 | 17.51 | $17.46 | 502625 |
| 2023-04-03 | 17.51 | $17.46 | 519312 |
| 2023-03-31 | 17.51 | $17.46 | 536000 |
| 2023-03-30 | 17.51 | $17.46 | 493250 |
| 2023-03-29 | 17.51 | $17.46 | 3500 |
| 2023-03-28 | 17.51 | $17.31 | 2120 |
| 2023-03-27 | 17.55 | $17.55 | 450500 |
| 2023-03-24 | 17.52 | $17.55 | 3205 |
| 2023-03-23 | 17.49 | $17.61 | 5555 |
| 2023-03-22 | 17.43 | $17.65 | 378060 |
| 2023-03-21 | 17.34 | $17.64 | 1500 |
| 2023-03-20 | 17.24 | $17.72 | 44500 |
| 2023-03-17 | 17.09 | $17.42 | 552555 |
| 2023-03-16 | 17.00 | $16.99 | 1500 |
| 2023-03-15 | 17.03 | $17.19 | 30500 |
| 2023-03-14 | 17.00 | $17.19 | 381500 |
| 2023-03-13 | 16.97 | $17.19 | 3620 |
| 2023-03-10 | 16.93 | $16.94 | 4060 |
| 2023-03-09 | 16.97 | $17.33 | 732500 |
| 2023-03-08 | 16.89 | $17.33 | 367000 |
| 2023-03-07 | 16.80 | $17.33 | 184250 |
| 2023-03-06 | 16.70 | $17.33 | 6120 |
| 2023-03-03 | 16.57 | $17.13 | 270500 |
| 2023-03-02 | 16.49 | $16.53 | 304060 |
| 2023-03-01 | 16.59 | $16.75 | 4500 |
| 2023-02-28 | 16.65 | $16.82 | 1010 |
| 2023-02-27 | 16.70 | $16.77 | 13500 |
| 2023-02-24 | 16.78 | $16.47 | 6645 |
| 2023-02-23 | 16.99 | $16.54 | 2060 |
| 2023-02-22 | 17.22 | $16.67 | 1500 |
| 2023-02-21 | 17.46 | $16.67 | 1235 |
| 2023-02-17 | 17.75 | $17.03 | 3000 |
| 2023-02-16 | 18.00 | $17.58 | 3500 |
| 2023-02-15 | 18.12 | $17.63 | 1085 |
| 2023-02-14 | 18.25 | $17.96 | 251005 |
| 2023-02-13 | 18.30 | $17.80 | 3000 |
| 2023-02-10 | 18.40 | $18.02 | 175225 |
| 2023-02-09 | 18.45 | $18.06 | 93000 |
| 2023-02-08 | 18.50 | $18.16 | 454500 |
| 2023-02-07 | 18.50 | $17.96 | 200750 |
| 2023-02-06 | 18.57 | $17.95 | 1185 |
| 2023-02-03 | 18.64 | $18.65 | 4000 |
| 2023-02-02 | 18.50 | $18.85 | 23500 |
| 2023-02-01 | 18.25 | $17.81 | 5500 |
| 2023-01-31 | 18.27 | $17.88 | 14000 |
| 2023-01-30 | 18.26 | $17.90 | 660000 |
| 2023-01-27 | 18.22 | $18.10 | 3040 |
| 2023-01-26 | 18.10 | $17.94 | 300375 |
| 2023-01-25 | 18.00 | $17.94 | 350187 |
| 2023-01-24 | 17.86 | $17.94 | 1710 |
| 2023-01-23 | 17.69 | $17.84 | 135675 |
| 2023-01-20 | 17.49 | $17.62 | 375093 |
| 2023-01-19 | 17.31 | $17.62 | 11530 |
| 2023-01-18 | 17.08 | $17.53 | 600 |
| 2023-01-17 | 16.82 | $17.42 | 270000 |
| 2023-01-13 | 16.53 | $17.07 | 5500 |
| 2023-01-12 | 16.29 | $17.13 | 1015 |
| 2023-01-11 | 15.97 | $16.49 | 400000 |
| 2023-01-10 | 15.78 | $16.49 | 2090 |
| 2023-01-09 | 15.54 | $16.60 | 75500 |
| 2023-01-06 | 15.23 | $15.57 | 4500 |
| 2023-01-05 | 15.17 | $15.57 | 4500 |
| 2023-01-04 | 15.10 | $15.70 | 1500 |
| 2023-01-03 | 14.98 | $15.13 | 251000 |
| 2022-12-30 | 15.02 | $15.13 | 4045 |
| 2022-12-29 | 15.07 | $14.98 | 10500 |
| 2022-12-28 | 15.19 | $15.19 | 2570 |
| 2022-12-27 | 15.27 | $15.12 | 30500 |
| 2022-12-23 | 15.40 | $15.29 | 500750 |
| 2022-12-22 | 15.50 | $15.29 | 1500 |
| 2022-12-21 | 15.63 | $15.43 | 55080 |
| 2022-12-20 | 15.74 | $15.57 | 495500 |
| 2022-12-19 | 15.84 | $15.59 | 750500 |
| 2022-12-16 | 15.95 | $15.59 | 8000 |
| 2022-12-15 | 16.08 | $15.72 | 7500 |
| 2022-12-14 | 16.20 | $16.09 | 4500 |
| 2022-12-13 | 16.23 | $16.06 | 158020 |
| 2022-12-12 | 16.27 | $15.94 | 64710 |
| 2022-12-09 | 16.35 | $16.11 | 141000 |
| 2022-12-08 | 16.39 | $15.78 | 113085 |
| 2022-12-07 | 16.54 | $15.79 | 381250 |
| 2022-12-06 | 16.71 | $15.79 | 4000 |
| 2022-12-05 | 16.91 | $16.48 | 8500 |
| 2022-12-02 | 16.93 | $16.56 | 208115 |
| 2022-12-01 | 16.91 | $16.78 | 197500 |
| 2022-11-30 | 16.82 | $16.36 | 103535 |
| 2022-11-29 | 16.82 | $16.50 | 4500 |
| 2022-11-28 | 16.76 | $16.51 | 4525 |
| 2022-11-25 | 16.68 | $16.31 | 68150 |
| 2022-11-23 | 16.63 | $16.32 | 2240 |
| 2022-11-22 | 16.55 | $15.83 | 14740 |
| 2022-11-21 | 16.60 | $15.95 | 9000 |
| 2022-11-18 | 16.61 | $16.07 | 48660 |
| 2022-11-17 | 16.56 | $15.94 | 12000 |
| 2022-11-16 | 16.53 | $15.94 | 9565 |
| 2022-11-15 | 16.48 | $16.58 | 8500 |
| 2022-11-14 | 16.20 | $16.55 | 133500 |
| 2022-11-11 | 15.84 | $16.56 | 116620 |
| 2022-11-10 | 15.40 | $15.89 | 64175 |
| 2022-11-09 | 15.06 | $14.91 | 2740 |
| 2022-11-08 | 14.94 | $15.38 | 24500 |
| 2022-11-07 | 14.64 | $14.97 | 538680 |
| 2022-11-04 | 14.39 | $14.73 | 59500 |
| 2022-11-03 | 14.16 | $14.39 | 253000 |
| 2022-11-02 | 13.98 | $14.49 | 544000 |
| 2022-11-01 | 13.73 | $14.81 | 200000 |
| 2022-10-31 | 13.32 | $13.50 | 13530 |
| 2022-10-28 | 13.23 | $13.55 | 3110 |
| 2022-10-27 | 13.11 | $13.16 | 8500 |
| 2022-10-26 | 13.08 | $13.42 | 206250 |
| 2022-10-25 | 12.97 | $13.42 | 5000 |
| 2022-10-24 | 12.84 | $13.03 | 30500 |
| 2022-10-21 | 12.81 | $12.96 | 7000 |
| 2022-10-20 | 12.80 | $12.92 | 7500 |
| 2022-10-19 | 12.81 | $12.96 | 263000 |
| 2022-10-18 | 12.81 | $13.05 | 264640 |
| 2022-10-17 | 12.79 | $13.20 | 228630 |
| 2022-10-14 | 12.72 | $12.91 | 400500 |
| 2022-10-13 | 12.74 | $12.91 | 39625 |
| 2022-10-12 | 12.78 | $12.60 | 17500 |
| 2022-10-11 | 12.92 | $13.07 | 3500 |
| 2022-10-10 | 12.96 | $13.07 | 10000 |
| 2022-10-07 | 13.02 | $13.31 | 2145 |
| 2022-10-06 | 13.02 | $13.60 | 9000 |
| 2022-10-05 | 12.94 | $13.39 | 1560 |
| 2022-10-04 | 12.92 | $13.61 | 13500 |
| 2022-10-03 | 12.84 | $13.27 | 251500 |
| 2022-09-30 | 12.86 | $13.00 | 14500 |
| 2022-09-29 | 12.99 | $13.28 | 12130 |
| 2022-09-28 | 13.07 | $13.23 | 104000 |
| 2022-09-27 | 13.19 | $13.04 | 4540 |
| 2022-09-26 | 13.42 | $13.35 | 40620 |
| 2022-09-23 | 13.61 | $13.64 | 5105 |
| 2022-09-22 | 13.76 | $13.83 | 7500 |
| 2022-09-21 | 13.91 | $14.19 | 26605 |
| 2022-09-20 | 13.98 | $14.25 | 5650 |
| 2022-09-19 | 14.06 | $14.39 | 48500 |
| 2022-09-16 | 14.13 | $14.24 | 23500 |
| 2022-09-15 | 14.27 | $14.32 | 323500 |
| 2022-09-14 | 14.43 | $14.45 | 7075 |
| 2022-09-13 | 14.60 | $14.54 | 41000 |
| 2022-09-12 | 14.79 | $14.66 | 6575 |
| 2022-09-09 | 15.00 | $15.17 | 7665 |
| 2022-09-08 | 15.10 | $14.93 | 343010 |
| 2022-09-07 | 15.31 | $14.80 | 319160 |
| 2022-09-06 | 15.61 | $14.95 | 64085 |
| 2022-09-02 | 15.95 | $15.46 | 22500 |
| 2022-09-01 | 16.20 | $15.79 | 5675 |
| 2022-08-31 | 16.41 | $16.05 | 7500 |
| 2022-08-30 | 16.58 | $16.35 | 105000 |
| 2022-08-29 | 16.70 | $16.32 | 4200 |
| 2022-08-26 | 16.87 | $16.40 | 208000 |
| 2022-08-25 | 17.04 | $16.79 | 300500 |
| 2022-08-24 | 17.13 | $16.79 | 30500 |
| 2022-08-23 | 17.23 | $16.64 | 1020 |
| 2022-08-22 | 17.41 | $17.33 | 99500 |
| 2022-08-19 | 17.41 | $17.32 | 154500 |
| 2022-08-18 | 17.40 | $17.40 | 308500 |
| 2022-08-17 | 17.37 | $17.56 | 20500 |
| 2022-08-16 | 17.27 | $16.96 | 7000 |
| 2022-08-15 | 17.34 | $17.32 | 7500 |
| 2022-08-12 | 17.32 | $17.52 | 1015 |
| 2022-08-11 | 17.22 | $17.12 | 505000 |
| 2022-08-10 | 17.22 | $17.05 | 95000 |
| 2022-08-09 | 17.25 | $16.77 | 133210 |
| 2022-08-08 | 17.37 | $16.96 | 22000 |
| 2022-08-05 | 17.45 | $17.29 | 5500 |
| 2022-08-04 | 17.44 | $17.47 | 65610 |
| 2022-08-03 | 17.36 | $17.33 | 8690 |
| 2022-08-02 | 17.32 | $17.06 | 10000 |
| 2022-08-01 | 17.34 | $17.34 | 3500 |
| 2022-07-29 | 17.28 | $17.34 | 27710 |
| 2022-07-28 | 17.20 | $17.41 | 1220 |
| 2022-07-27 | 17.07 | $17.16 | 11235 |
| 2022-07-26 | 17.00 | $17.09 | 13075 |
| 2022-07-25 | 16.93 | $16.84 | 1140 |
| 2022-07-22 | 16.93 | $17.26 | 66000 |
| 2022-07-21 | 16.79 | $17.61 | 39120 |
| 2022-07-20 | 16.51 | $17.00 | 1575 |
| 2022-07-19 | 16.36 | $16.91 | 1505 |
| 2022-07-18 | 16.21 | $16.50 | 112720 |
| 2022-07-15 | 16.16 | $16.46 | 3640 |
| 2022-07-14 | 16.11 | $16.03 | 16560 |
| 2022-07-13 | 16.20 | $16.20 | 1.0M |
| 2022-07-12 | 16.26 | $16.47 | 1500 |
| 2022-07-11 | 16.26 | $16.49 | 41500 |
| 2022-07-08 | 16.25 | $16.49 | 4230 |
| 2022-07-07 | 16.25 | $16.63 | 263000 |
| 2022-07-06 | 16.20 | $16.13 | 501000 |
| 2022-07-05 | 16.31 | $16.13 | 210500 |
| 2022-07-01 | 16.46 | $16.26 | 12500 |
| 2022-06-30 | 16.60 | $16.32 | 4500 |
| 2022-06-29 | 16.75 | $16.82 | 25500 |
| 2022-06-28 | 16.79 | $16.82 | 7000 |
| 2022-06-27 | 16.84 | $17.04 | 46000 |
| 2022-06-24 | 16.83 | $17.06 | 10715 |
| 2022-06-23 | 16.83 | $16.78 | 89515 |
| 2022-06-22 | 16.91 | $17.03 | 13500 |
| 2022-06-21 | 16.94 | $17.03 | 333135 |
| 2022-06-17 | 16.99 | $16.79 | 285000 |
| 2022-06-16 | 17.12 | $16.02 | 33500 |
| 2022-06-15 | 17.53 | $16.84 | 24500 |
| 2022-06-14 | 17.77 | $16.70 | 7500 |
| 2022-06-13 | 18.11 | $16.70 | 7000 |
| 2022-06-10 | 18.52 | $17.51 | 1000 |
| 2022-06-09 | 18.75 | $18.14 | 9000 |
| 2022-06-08 | 18.84 | $18.51 | 1115 |
| 2022-06-07 | 18.82 | $18.42 | 10000 |
| 2022-06-06 | 18.81 | $18.60 | 1500 |
| 2022-06-03 | 18.74 | $18.51 | 2500 |
| 2022-06-02 | 18.67 | $18.66 | 6000 |
| 2022-06-01 | 18.53 | $18.81 | 22500 |
| 2022-05-31 | 18.31 | $18.66 | 7510 |
| 2022-05-27 | 18.08 | $18.42 | 3595 |
| 2022-05-26 | 17.87 | $18.07 | 32500 |
| 2022-05-25 | 17.73 | $17.70 | 35600 |
| 2022-05-24 | 17.66 | $17.67 | 24500 |
| 2022-05-23 | 17.59 | $18.08 | 28000 |
| 2022-05-20 | 17.37 | $17.95 | 44005 |
| 2022-05-19 | 17.15 | $17.89 | 24000 |
| 2022-05-18 | 16.90 | $17.50 | 20245 |
| 2022-05-17 | 16.73 | $17.56 | 47500 |
| 2022-05-16 | 16.50 | $17.40 | 7080 |
| 2022-05-13 | 16.28 | $17.39 | 97000 |
| 2022-05-12 | 16.02 | $16.60 | 6050 |
| 2022-05-11 | 15.97 | $16.09 | 12025 |
| 2022-05-10 | 16.09 | $15.93 | 57500 |
| 2022-05-09 | 16.29 | $16.22 | 30645 |
| 2022-05-06 | 16.46 | $16.70 | 34595 |
| 2022-05-05 | 16.53 | $16.85 | 3195 |
| 2022-05-04 | 16.57 | $17.20 | 3105 |
| 2022-05-03 | 16.54 | $16.84 | 1500 |
| 2022-05-02 | 16.62 | $16.84 | 2035 |
| 2022-04-29 | 16.73 | $17.08 | 203500 |
| 2022-04-28 | 16.81 | $17.53 | 11030 |
| 2022-04-27 | 16.78 | $17.10 | 505000 |
| 2022-04-26 | 16.90 | $16.84 | 1.0M |
| 2022-04-25 | 17.14 | $17.23 | 606105 |
| 2022-04-22 | 17.33 | $17.23 | 35500 |
| 2022-04-21 | 17.58 | $17.57 | 8010 |
| 2022-04-20 | 17.79 | $17.82 | 1000 |
| 2022-04-19 | 17.98 | $17.82 | 15000 |
| 2022-04-18 | 18.22 | $17.39 | 1735 |
| 2022-04-14 | 18.67 | $17.92 | 36215 |
| 2022-04-13 | 19.06 | $18.25 | 120125 |
| 2022-04-12 | 19.44 | $18.27 | 13630 |
| 2022-04-11 | 19.90 | $18.74 | 12500 |
| 2022-04-08 | 20.32 | $19.71 | 33610 |
| 2022-04-07 | 20.53 | $19.72 | 397050 |
| 2022-04-06 | 20.78 | $20.28 | 1500 |
| 2022-04-05 | 20.91 | $20.28 | 2650 |
| 2022-04-04 | 21.07 | $20.95 | 18135 |
| 2022-04-01 | 21.04 | $20.53 | 1500 |
| 2022-03-31 | 21.14 | $20.52 | 239500 |
| 2022-03-30 | 21.25 | $21.13 | 5100 |
| 2022-03-29 | 21.20 | $21.12 | 4500 |
| 2022-03-28 | 21.13 | $20.99 | 8000 |
| 2022-03-25 | 21.09 | $21.27 | 6125 |
| 2022-03-24 | 20.94 | $21.47 | 10000 |
| 2022-03-23 | 20.70 | $20.90 | 19000 |
| 2022-03-22 | 20.58 | $21.31 | 724145 |
| 2022-03-21 | 20.31 | $20.93 | 5000 |
| 2022-03-18 | 20.10 | $21.02 | 1500 |
| 2022-03-17 | 19.82 | $21.02 | 20240 |
| 2022-03-16 | 19.48 | $20.36 | 45000 |
| 2022-03-15 | 19.29 | $19.61 | 53500 |
| 2022-03-14 | 19.30 | $18.95 | 11500 |
| 2022-03-11 | 19.54 | $19.91 | 238000 |
| 2022-03-10 | 19.53 | $19.83 | 1500 |
| 2022-03-09 | 19.56 | $19.83 | 358000 |
| 2022-03-08 | 19.61 | $18.96 | 4055 |
| 2022-03-07 | 19.95 | $20.20 | 3000 |
| 2022-03-04 | 19.99 | $20.20 | 5500 |
| 2022-03-03 | 20.05 | $20.00 | 21000 |
| 2022-03-02 | 20.20 | $20.36 | 6000 |
| 2022-03-01 | 20.27 | $20.12 | 11000 |
| 2022-02-28 | 20.45 | $20.69 | 4500 |
| 2022-02-25 | 20.50 | $20.69 | 104670 |
| 2022-02-24 | 20.58 | $20.63 | 154500 |
| 2022-02-23 | 20.70 | $20.63 | 4090 |
| 2022-02-22 | 20.85 | $20.89 | 120500 |
| 2022-02-18 | 20.97 | $20.89 | 106000 |
| 2022-02-17 | 21.13 | $20.85 | 508500 |
| 2022-02-16 | 21.34 | $21.34 | 1685 |
| 2022-02-15 | 21.45 | $21.50 | 60730 |
| 2022-02-14 | 21.55 | $21.65 | 139000 |
| 2022-02-11 | 21.64 | $21.76 | 7500 |
| 2022-02-10 | 21.71 | $22.30 | 4000 |
| 2022-02-09 | 21.64 | $22.36 | 304645 |
| 2022-02-08 | 21.55 | $21.98 | 194500 |
| 2022-02-07 | 21.57 | $22.10 | 176500 |
| 2022-02-04 | 21.57 | $22.12 | 62250 |
| 2022-02-03 | 21.58 | $22.12 | 5065 |
| 2022-02-02 | 21.61 | $22.41 | 517170 |
| 2022-02-01 | 21.56 | $22.59 | 4205 |
| 2022-01-31 | 21.46 | $22.28 | 66165 |
| 2022-01-28 | 21.46 | $21.16 | 292715 |
| 2022-01-27 | 21.83 | $20.90 | 223000 |
| 2022-01-26 | 22.38 | $22.55 | 1.0M |
| 2022-01-25 | 22.54 | $22.32 | 9670 |
| 2022-01-24 | 22.83 | $22.00 | 22000 |
| 2022-01-21 | 23.29 | $22.49 | 12500 |
| 2022-01-20 | 23.71 | $23.10 | 59675 |
| 2022-01-19 | 24.04 | $22.25 | 615570 |
| 2022-01-18 | 24.71 | $23.39 | 146500 |
| 2022-01-14 | 25.17 | $24.75 | 2000 |
| 2022-01-13 | 25.29 | $25.06 | 2000 |
| 2022-01-12 | 25.35 | $25.49 | 4500 |
| 2022-01-11 | 25.28 | $25.28 | 6500 |
| 2022-01-10 | 25.25 | $24.60 | 9560 |
| 2022-01-07 | 25.44 | $25.06 | 11500 |
| 2022-01-06 | 25.51 | $24.87 | 48000 |
| 2022-01-05 | 25.65 | $25.90 | 10000 |
| 2022-01-04 | 25.50 | $25.76 | 7000 |
| 2022-01-03 | 25.35 | $25.40 | 1500 |
| 2021-12-31 | 25.27 | $25.41 | 33125 |
| 2021-12-30 | 25.17 | $25.41 | 18562 |
| 2021-12-29 | 25.04 | $25.41 | 12140 |
| 2021-12-28 | 24.89 | $25.40 | 11281 |
| 2021-12-27 | 24.70 | $25.40 | 3000 |
| 2021-12-23 | 24.46 | $24.79 | 7640 |
| 2021-12-22 | 24.37 | $24.79 | 14000 |
| 2021-12-21 | 24.25 | $24.15 | 11500 |
| 2021-12-20 | 24.32 | $24.26 | 4000 |
| 2021-12-17 | 24.36 | $24.26 | 429000 |
| 2021-12-16 | 24.41 | $24.53 | 49000 |
| 2021-12-15 | 24.39 | $24.77 | 361000 |
| 2021-12-14 | 24.29 | $23.99 | 655 |
| 2021-12-13 | 24.41 | $24.28 | 31040 |
| 2021-12-10 | 24.47 | $24.31 | 1200 |
| 2021-12-09 | 24.53 | $24.64 | 5030 |
| 2021-12-08 | 24.49 | $25.01 | 252250 |
| 2021-12-07 | 24.33 | $24.71 | 108500 |
| 2021-12-06 | 24.23 | $24.19 | 2690 |
| 2021-12-03 | 24.28 | $23.77 | 5620 |
| 2021-12-02 | 24.46 | $24.19 | 5500 |
| 2021-12-01 | 24.55 | $23.95 | 17000 |
| 2021-11-30 | 24.73 | $24.46 | 6000 |
| 2021-11-29 | 24.79 | $24.37 | 45500 |
| 2021-11-26 | 24.88 | $24.42 | 3000 |
| 2021-11-24 | 24.97 | $24.48 | 2000 |
| 2021-11-23 | 25.06 | $24.63 | 10175 |
| 2021-11-22 | 25.11 | $24.69 | 15620 |
| 2021-11-19 | 25.13 | $25.11 | 4500 |
| 2021-11-18 | 25.03 | $25.10 | 14500 |
| 2021-11-17 | 24.89 | $24.80 | 640 |
| 2021-11-16 | 24.81 | $24.44 | 376375 |
| 2021-11-15 | 24.82 | $24.44 | 438437 |
| 2021-11-12 | 24.81 | $24.44 | 469468 |
| 2021-11-11 | 24.80 | $24.44 | 53500 |
| 2021-11-10 | 24.77 | $24.38 | 5195 |
| 2021-11-09 | 24.74 | $24.47 | 14500 |
| 2021-11-08 | 24.66 | $24.67 | 7170 |
| 2021-11-05 | 24.49 | $24.62 | 5500 |
| 2021-11-04 | 24.28 | $24.59 | 4500 |
| 2021-11-03 | 24.03 | $24.54 | 2000 |
| 2021-11-02 | 23.73 | $24.36 | 2000 |
| 2021-11-01 | 23.41 | $24.30 | 4500 |
| 2021-10-29 | 23.04 | $23.25 | 484984 |
| 2021-10-28 | 22.91 | $23.25 | 11025 |
| 2021-10-27 | 22.74 | $22.80 | 1000 |
| 2021-10-26 | 22.68 | $23.23 | 4085 |
| 2021-10-25 | 22.46 | $23.00 | 6575 |
| 2021-10-22 | 22.27 | $22.35 | 34630 |
| 2021-10-21 | 22.24 | $22.25 | 2000 |
| 2021-10-20 | 22.23 | $22.42 | 4165 |
| 2021-10-19 | 22.16 | $22.42 | 8500 |
| 2021-10-18 | 22.08 | $22.40 | 3500 |
| 2021-10-15 | 21.99 | $22.35 | 500500 |
| 2021-10-14 | 21.89 | $22.35 | 7000 |
| 2021-10-13 | 21.77 | $21.99 | 1180 |
| 2021-10-12 | 21.74 | $21.79 | 781000 |
| 2021-10-11 | 21.77 | $22.00 | 269170 |
| 2021-10-08 | 21.75 | $21.51 | 4000 |
| 2021-10-07 | 21.87 | $21.38 | — |
| 2021-10-06 | 22.06 | $21.38 | — |
| 2021-10-05 | 22.29 | $21.35 | 300070 |
| 2021-10-04 | 22.58 | $21.88 | — |
| 2021-10-01 | 22.76 | $21.88 | 202500 |
| 2021-09-30 | 22.97 | $22.15 | 3000 |
| 2021-09-29 | 23.13 | $22.41 | 4710 |
| 2021-09-28 | 23.24 | $22.78 | 31690 |
| 2021-09-27 | 23.25 | $23.36 | 1000 |
| 2021-09-24 | 23.05 | $23.20 | 43625 |
| 2021-09-23 | 22.86 | $23.00 | 2000 |
| 2021-09-22 | 22.68 | $22.72 | 1625 |
| 2021-09-21 | 22.53 | $22.41 | 21605 |
| 2021-09-20 | 22.44 | $22.10 | — |
| 2021-09-17 | 22.42 | $22.10 | 5580 |
| 2021-09-16 | 22.39 | $22.30 | 126000 |
| 2021-09-15 | 22.27 | $22.21 | 11635 |
| 2021-09-14 | 22.15 | $22.44 | 1500 |
| 2021-09-13 | 21.91 | $22.25 | 10000 |
| 2021-09-10 | 21.68 | $21.98 | — |
| 2021-09-09 | 21.47 | $21.98 | 8605 |
| 2021-09-08 | 21.21 | $21.45 | 3190 |
| 2021-09-07 | 21.06 | $21.47 | — |
| 2021-09-03 | 20.86 | $21.47 | 173500 |
| 2021-09-02 | 20.61 | $21.14 | 4500 |
| 2021-09-01 | 20.42 | $20.54 | 281500 |
| 2021-08-31 | 20.36 | $20.40 | — |
| 2021-08-30 | 20.35 | $20.40 | — |
| 2021-08-27 | 20.32 | $20.40 | — |
| 2021-08-26 | 20.29 | $20.40 | 4145 |
| 2021-08-25 | 20.25 | $21.01 | 5000 |
| 2021-08-24 | 20.01 | $20.76 | 3510 |
| 2021-08-23 | 19.80 | $20.19 | 6500 |
| 2021-08-20 | 19.73 | $19.52 | 3190 |
| 2021-08-19 | 19.86 | $19.29 | 2000 |
| 2021-08-18 | 20.09 | $19.85 | 6555 |
| 2021-08-17 | 20.20 | $19.68 | 1500 |
| 2021-08-16 | 20.38 | $20.03 | 141240 |
| 2021-08-13 | 20.49 | $20.36 | 9600 |
| 2021-08-12 | 20.52 | $19.93 | 39005 |
| 2021-08-11 | 20.70 | $20.26 | 9235 |
| 2021-08-10 | 20.80 | $20.23 | 31000 |
| 2021-08-09 | 20.93 | $20.88 | — |
| 2021-08-06 | 20.88 | $20.88 | 4000 |
| 2021-08-05 | 20.81 | $20.80 | — |
| 2021-08-04 | 20.75 | $20.80 | — |
| 2021-08-03 | 20.67 | $20.80 | 205590 |
| 2021-08-02 | 20.58 | $20.93 | — |
| 2021-07-30 | 20.41 | $20.93 | 4070 |
| 2021-07-29 | 20.21 | $21.14 | 6000 |
| 2021-07-28 | 19.89 | $19.64 | 1500 |
| 2021-07-27 | 19.98 | $19.76 | 110590 |
| 2021-07-26 | 20.05 | $19.66 | 3000 |
| 2021-07-23 | 20.17 | $19.99 | 2500 |
| 2021-07-22 | 20.21 | $19.97 | 2170 |
| 2021-07-21 | 20.26 | $20.19 | 1000 |
| 2021-07-20 | 20.25 | $19.53 | 100500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.63
2026-07-17
Close Price
$21.60
Vol: 18831
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.02
Average
50.34
Maximum
75.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.63 | $21.60 | 18831 |
| 2026-07-16 | 53.71 | $22.28 | 12200 |
| 2026-07-15 | 47.19 | $20.09 | 37408 |
| 2026-07-14 | 45.32 | $19.53 | 47200 |
| 2026-07-13 | 52.26 | $21.74 | 583600 |
| 2026-07-10 | 48.50 | $20.63 | 7301 |
| 2026-07-09 | 49.77 | $21.01 | 6013 |
| 2026-07-08 | 46.12 | $19.98 | 7223 |
| 2026-07-07 | 51.78 | $21.61 | 7500 |
| 2026-07-06 | 53.15 | $21.97 | 9500 |
| 2026-07-02 | 48.16 | $20.59 | 10720 |
| 2026-07-01 | 48.91 | $20.80 | 17100 |
| 2026-06-30 | 50.19 | $21.16 | 10300 |
| 2026-06-29 | 51.47 | $21.52 | 5027 |
| 2026-06-26 | 48.46 | $20.65 | 6618 |
| 2026-06-25 | 44.95 | $19.71 | 36700 |
| 2026-06-24 | 43.95 | $19.45 | 668827 |
| 2026-06-23 | 42.93 | $19.18 | 18400 |
| 2026-06-22 | 47.71 | $20.74 | 655908 |
| 2026-06-18 | 45.99 | $20.27 | 354714 |
| 2026-06-17 | 46.24 | $20.35 | 29100 |
| 2026-06-16 | 47.02 | $20.61 | 375621 |
| 2026-06-15 | 47.34 | $20.72 | 12400 |
| 2026-06-12 | 51.68 | $22.15 | 108600 |
| 2026-06-11 | 47.03 | $20.71 | 362200 |
| 2026-06-10 | 47.60 | $20.90 | 3500 |
| 2026-06-09 | 48.95 | $21.35 | 415500 |
| 2026-06-08 | 52.29 | $22.42 | 568400 |
| 2026-06-05 | 51.07 | $22.01 | 182105 |
| 2026-06-04 | 52.05 | $22.33 | 41700 |
| 2026-06-03 | 52.23 | $22.39 | 9247 |
| 2026-06-02 | 55.53 | $23.48 | 4616 |
| 2026-06-01 | 54.98 | $23.26 | 35500 |
| 2026-05-29 | 52.02 | $22.09 | 1.1M |
| 2026-05-28 | 48.31 | $20.75 | 273244 |
| 2026-05-27 | 55.69 | $23.17 | 4434 |
| 2026-05-26 | 51.05 | $21.59 | 23200 |
| 2026-05-22 | 51.44 | $21.71 | 336400 |
| 2026-05-21 | 54.05 | $22.51 | 8533 |
| 2026-05-20 | 51.57 | $21.66 | 5812 |
| 2026-05-19 | 52.17 | $21.85 | 343000 |
| 2026-05-18 | 52.00 | $21.79 | 124900 |
| 2026-05-15 | 55.85 | $23.04 | 399529 |
| 2026-05-14 | 52.85 | $21.91 | 133700 |
| 2026-05-13 | 54.70 | $22.50 | 56346 |
| 2026-05-12 | 53.92 | $22.20 | 30033 |
| 2026-05-11 | 50.65 | $20.98 | 689800 |
| 2026-05-08 | 46.55 | $19.59 | 311100 |
| 2026-05-07 | 44.76 | $19.02 | 36600 |
| 2026-05-06 | 52.84 | $21.76 | 15500 |
| 2026-05-05 | 47.59 | $20.16 | 24500 |
| 2026-05-04 | 46.75 | $19.92 | 43800 |
| 2026-05-01 | 44.70 | $19.34 | 40129 |
| 2026-04-30 | 45.65 | $19.67 | 19213 |
| 2026-04-29 | 48.58 | $20.66 | 13600 |
| 2026-04-28 | 46.30 | $19.97 | 17228 |
| 2026-04-27 | 47.22 | $20.29 | 59440 |
| 2026-04-24 | 50.01 | $21.23 | 271945 |
| 2026-04-23 | 46.87 | $20.24 | 92600 |
| 2026-04-22 | 48.09 | $20.66 | 607147 |
| 2026-04-21 | 48.06 | $20.65 | 17600 |
| 2026-04-20 | 50.33 | $21.46 | 40000 |
| 2026-04-17 | 49.09 | $21.02 | 21000 |
| 2026-04-16 | 51.02 | $21.72 | 13300 |
| 2026-04-15 | 49.82 | $21.27 | 542500 |
| 2026-04-14 | 48.67 | $20.84 | 33700 |
| 2026-04-13 | 49.98 | $21.36 | 165600 |
| 2026-04-10 | 45.84 | $19.81 | 34430 |
| 2026-04-09 | 52.93 | $22.45 | 31843 |
| 2026-04-08 | 50.01 | $21.40 | 55900 |
| 2026-04-07 | 45.55 | $19.94 | 9318 |
| 2026-04-06 | 49.77 | $21.40 | 73900 |
| 2026-04-02 | 44.63 | $19.86 | 193825 |
| 2026-04-01 | 48.45 | $21.11 | 332306 |
| 2026-03-31 | 43.07 | $19.66 | 14500 |
| 2026-03-30 | 40.89 | $19.12 | 48900 |
| 2026-03-27 | 41.79 | $19.44 | 23010 |
| 2026-03-26 | 43.98 | $20.20 | 26302 |
| 2026-03-25 | 44.77 | $20.47 | 164442 |
| 2026-03-24 | 47.32 | $21.32 | 10000 |
| 2026-03-23 | 45.55 | $20.81 | 46536 |
| 2026-03-20 | 43.51 | $20.23 | 31900 |
| 2026-03-19 | 43.97 | $20.40 | 116700 |
| 2026-03-18 | 47.44 | $21.64 | 161305 |
| 2026-03-17 | 45.73 | $21.12 | 58200 |
| 2026-03-16 | 47.95 | $21.90 | 43400 |
| 2026-03-13 | 44.65 | $20.89 | 28400 |
| 2026-03-12 | 50.12 | $22.72 | 50000 |
| 2026-03-11 | 42.43 | $20.62 | 53500 |
| 2026-03-10 | 45.96 | $21.72 | 607500 |
| 2026-03-09 | 40.95 | $20.54 | 214234 |
| 2026-03-06 | 44.47 | $21.60 | 27300 |
| 2026-03-05 | 44.29 | $21.56 | 163500 |
| 2026-03-04 | 41.60 | $20.93 | 100534 |
| 2026-03-03 | 39.20 | $20.39 | 1.2M |
| 2026-03-02 | 44.76 | $22.11 | 34400 |
| 2026-02-27 | 48.56 | $23.11 | 22800 |
| 2026-02-26 | 46.13 | $22.55 | 22700 |
| 2026-02-25 | 39.08 | $21.11 | 17502 |
| 2026-02-24 | 40.37 | $21.48 | 27709 |
| 2026-02-23 | 41.75 | $21.87 | 185427 |
| 2026-02-20 | 36.69 | $20.91 | 22135 |
| 2026-02-19 | 41.67 | $22.30 | 12600 |
| 2026-02-18 | 43.48 | $22.75 | 14728 |
| 2026-02-17 | 44.01 | $22.88 | 43200 |
| 2026-02-13 | 45.41 | $23.23 | 33000 |
| 2026-02-12 | 45.81 | $23.33 | 7800 |
| 2026-02-11 | 44.61 | $23.07 | 17605 |
| 2026-02-10 | 44.86 | $23.14 | 214100 |
| 2026-02-09 | 41.00 | $22.29 | 630833 |
| 2026-02-06 | 41.33 | $22.39 | 414016 |
| 2026-02-05 | 36.42 | $21.36 | 55634 |
| 2026-02-04 | 38.34 | $22.01 | 448700 |
| 2026-02-03 | 37.96 | $21.93 | 184000 |
| 2026-02-02 | 38.02 | $21.95 | 42604 |
| 2026-01-30 | 42.86 | $23.56 | 24600 |
| 2026-01-29 | 42.29 | $23.43 | 27500 |
| 2026-01-28 | 36.98 | $22.26 | 21100 |
| 2026-01-27 | 37.83 | $22.56 | 15600 |
| 2026-01-26 | 43.27 | $24.29 | 377800 |
| 2026-01-23 | 38.09 | $23.23 | 72049 |
| 2026-01-22 | 37.11 | $23.04 | 19330 |
| 2026-01-21 | 40.46 | $24.09 | 14909 |
| 2026-01-20 | 40.07 | $24.01 | 77100 |
| 2026-01-16 | 40.45 | $24.13 | 25426 |
| 2026-01-15 | 40.76 | $24.23 | 9120 |
| 2026-01-14 | 40.02 | $24.06 | 138100 |
| 2026-01-13 | 42.77 | $24.99 | 178900 |
| 2026-01-12 | 42.80 | $25.00 | 37900 |
| 2026-01-09 | 46.09 | $26.07 | 39416 |
| 2026-01-08 | 42.61 | $25.18 | 9000 |
| 2026-01-07 | 46.77 | $26.47 | 36507 |
| 2026-01-06 | 45.63 | $26.18 | 467500 |
| 2026-01-05 | 45.63 | $26.18 | 139629 |
| 2026-01-02 | 43.81 | $25.69 | 12120 |
| 2025-12-31 | 48.97 | $27.31 | 19000 |
| 2025-12-30 | 42.36 | $25.65 | 14642 |
| 2025-12-29 | 41.84 | $25.53 | 21100 |
| 2025-12-26 | 45.85 | $26.76 | 25700 |
| 2025-12-24 | 47.04 | $27.10 | 8700 |
| 2025-12-23 | 42.01 | $25.90 | 67223 |
| 2025-12-22 | 42.08 | $25.92 | 162400 |
| 2025-12-19 | 39.89 | $25.41 | 1.2M |
| 2025-12-18 | 41.22 | $25.87 | 14200 |
| 2025-12-17 | 40.73 | $25.75 | 18322 |
| 2025-12-16 | 42.83 | $26.49 | 16400 |
| 2025-12-15 | 42.68 | $26.45 | 19804 |
| 2025-12-12 | 45.61 | $27.47 | 191207 |
| 2025-12-11 | 43.17 | $26.80 | 48525 |
| 2025-12-10 | 44.80 | $27.37 | 21600 |
| 2025-12-09 | 45.45 | $27.60 | 32800 |
| 2025-12-08 | 49.38 | $28.92 | 16000 |
| 2025-12-05 | 49.85 | $29.07 | 23503 |
| 2025-12-04 | 49.94 | $29.10 | 10200 |
| 2025-12-03 | 50.74 | $29.38 | 37828 |
| 2025-12-02 | 47.15 | $28.14 | 14647 |
| 2025-12-01 | 50.18 | $29.22 | 23249 |
| 2025-11-28 | 53.83 | $30.42 | 3206 |
| 2025-11-26 | 49.65 | $28.98 | 15900 |
| 2025-11-25 | 47.06 | $28.16 | 49900 |
| 2025-11-24 | 48.66 | $28.71 | 3300 |
| 2025-11-21 | 53.34 | $30.21 | 35534 |
| 2025-11-20 | 51.11 | $29.46 | 161233 |
| 2025-11-19 | 48.61 | $28.66 | 126800 |
| 2025-11-18 | 47.66 | $28.36 | 98100 |
| 2025-11-17 | 49.67 | $29.05 | 27204 |
| 2025-11-14 | 55.83 | $30.95 | 737300 |
| 2025-11-13 | 55.72 | $30.91 | 16000 |
| 2025-11-12 | 53.95 | $30.26 | 2941 |
| 2025-11-11 | 49.37 | $28.71 | 39440 |
| 2025-11-10 | 49.92 | $28.89 | 4817 |
| 2025-11-07 | 46.04 | $27.66 | 3000 |
| 2025-11-06 | 49.93 | $28.96 | 1745 |
| 2025-11-05 | 50.17 | $29.04 | 1500 |
| 2025-11-04 | 50.89 | $29.28 | 78000 |
| 2025-11-03 | 46.62 | $27.87 | 6014 |
| 2025-10-31 | 46.73 | $27.91 | 53427 |
| 2025-10-30 | 47.69 | $28.27 | 43800 |
| 2025-10-29 | 47.74 | $28.29 | 45048 |
| 2025-10-28 | 48.49 | $28.59 | 5100 |
| 2025-10-27 | 49.20 | $28.88 | 6300 |
| 2025-10-24 | 48.58 | $28.63 | 202600 |
| 2025-10-23 | 50.42 | $29.42 | 3400 |
| 2025-10-22 | 48.28 | $28.51 | 2200 |
| 2025-10-21 | 53.16 | $30.55 | 1.2M |
| 2025-10-20 | 49.93 | $29.18 | 1.2M |
| 2025-10-17 | 48.50 | $28.60 | 2223 |
| 2025-10-16 | 52.05 | $30.06 | 2549 |
| 2025-10-15 | 49.20 | $28.88 | 15400 |
| 2025-10-14 | 51.44 | $29.79 | 13100 |
| 2025-10-13 | 48.26 | $28.50 | 3003 |
| 2025-10-10 | 48.43 | $28.57 | 9143 |
| 2025-10-09 | 51.42 | $29.84 | 4500 |
| 2025-10-08 | 55.18 | $31.31 | 7826 |
| 2025-10-07 | 53.38 | $30.49 | 3500 |
| 2025-10-06 | 55.88 | $31.45 | 34100 |
| 2025-10-03 | 52.74 | $30.02 | 31500 |
| 2025-10-02 | 47.90 | $28.05 | 700 |
| 2025-10-01 | 52.58 | $29.85 | 701 |
| 2025-09-30 | 54.11 | $30.40 | — |
| 2025-09-29 | 54.11 | $30.40 | 1785 |
| 2025-09-26 | 53.87 | $30.29 | 5308 |
| 2025-09-25 | 51.63 | $29.28 | 3114 |
| 2025-09-24 | 54.31 | $30.36 | 158837 |
| 2025-09-23 | 56.60 | $31.25 | 19700 |
| 2025-09-22 | 50.46 | $28.50 | 72826 |
| 2025-09-19 | 56.29 | $30.62 | 13200 |
| 2025-09-18 | 62.01 | $32.40 | 27200 |
| 2025-09-17 | 54.66 | $29.41 | 5125 |
| 2025-09-16 | 55.27 | $29.59 | 6200 |
| 2025-09-15 | 55.80 | $29.75 | 5200 |
| 2025-09-12 | 53.40 | $28.84 | 382200 |
| 2025-09-11 | 55.54 | $29.52 | 2430 |
| 2025-09-10 | 52.73 | $28.46 | 3800 |
| 2025-09-09 | 56.58 | $29.66 | 1027 |
| 2025-09-08 | 54.53 | $28.88 | 30500 |
| 2025-09-05 | 48.30 | $26.78 | 38500 |
| 2025-09-04 | 51.59 | $27.81 | 4100 |
| 2025-09-03 | 48.65 | $26.90 | 2100 |
| 2025-09-02 | 53.81 | $28.41 | 113628 |
| 2025-08-29 | 56.01 | $29.00 | 1700 |
| 2025-08-28 | 53.69 | $28.24 | 5125 |
| 2025-08-27 | 57.12 | $29.15 | 2900 |
| 2025-08-26 | 57.42 | $29.23 | 78778 |
| 2025-08-25 | 54.47 | $28.21 | 2025 |
| 2025-08-22 | 57.05 | $28.91 | 3913 |
| 2025-08-21 | 56.35 | $28.66 | 21126 |
| 2025-08-20 | 58.83 | $29.34 | 122800 |
| 2025-08-19 | 55.95 | $28.28 | 438402 |
| 2025-08-18 | 60.62 | $29.51 | 22300 |
| 2025-08-15 | 60.62 | $29.51 | 122314 |
| 2025-08-14 | 56.08 | $27.82 | 12327 |
| 2025-08-13 | 56.82 | $28.02 | 27100 |
| 2025-08-12 | 54.87 | $27.33 | 30800 |
| 2025-08-11 | 54.84 | $27.32 | 5432 |
| 2025-08-08 | 55.07 | $27.39 | 4800 |
| 2025-08-07 | 54.25 | $27.07 | 7200 |
| 2025-08-06 | 49.37 | $25.30 | 25300 |
| 2025-08-05 | 49.57 | $25.37 | 5009 |
| 2025-08-04 | 49.46 | $25.33 | 11200 |
| 2025-08-01 | 50.24 | $25.63 | 9200 |
| 2025-07-31 | 46.72 | $24.31 | 5000 |
| 2025-07-30 | 48.50 | $25.03 | 6000 |
| 2025-07-29 | 49.93 | $25.60 | 15345 |
| 2025-07-28 | 46.54 | $24.31 | 8317 |
| 2025-07-25 | 47.85 | $24.86 | 202322 |
| 2025-07-24 | 53.54 | $27.04 | 303200 |
| 2025-07-23 | 51.13 | $26.09 | 4100 |
| 2025-07-22 | 45.43 | $24.07 | 109315 |
| 2025-07-21 | 49.75 | $25.65 | 6931 |
| 2025-07-18 | 49.02 | $25.40 | 4200 |
| 2025-07-17 | 50.38 | $25.89 | 6300 |
| 2025-07-16 | 48.69 | $25.28 | 18904 |
| 2025-07-15 | 45.10 | $24.04 | 6306 |
| 2025-07-14 | 46.19 | $24.48 | 10500 |
| 2025-07-11 | 47.03 | $24.82 | 5939 |
| 2025-07-10 | 50.36 | $26.13 | 501730 |
| 2025-07-09 | 47.59 | $25.10 | 14000 |
| 2025-07-08 | 51.65 | $26.63 | 3020 |
| 2025-07-07 | 51.82 | $26.69 | 2400 |
| 2025-07-03 | 47.98 | $25.23 | 25500 |
| 2025-07-02 | 52.59 | $26.92 | 404710 |
| 2025-07-01 | 48.04 | $25.30 | 47600 |
| 2025-06-30 | 53.86 | $27.22 | 1.4M |
| 2025-06-27 | 54.91 | $27.54 | 30600 |
| 2025-06-26 | 52.57 | $26.69 | 41149 |
| 2025-06-25 | 51.87 | $26.44 | 56100 |
| 2025-06-24 | 50.49 | $25.94 | 1000 |
| 2025-06-23 | 48.26 | $25.15 | 224100 |
| 2025-06-20 | 46.45 | $24.53 | 30736 |
| 2025-06-18 | 51.12 | $26.24 | 2240 |
| 2025-06-17 | 48.71 | $25.40 | 118100 |
| 2025-06-16 | 54.19 | $27.22 | 3124 |
| 2025-06-13 | 51.28 | $26.20 | 4800 |
| 2025-06-12 | 56.14 | $27.66 | 1409 |
| 2025-06-11 | 48.02 | $25.13 | 4944 |
| 2025-06-10 | 54.63 | $26.87 | 4535 |
| 2025-06-09 | 53.83 | $26.64 | 3400 |
| 2025-06-06 | 60.01 | $28.06 | 2016 |
| 2025-06-05 | 54.04 | $26.37 | 1300 |
| 2025-06-04 | 54.64 | $26.50 | 59507 |
| 2025-06-03 | 55.76 | $26.75 | 132108 |
| 2025-06-02 | 54.15 | $26.30 | 51100 |
| 2025-05-30 | 59.16 | $27.40 | 169431 |
| 2025-05-29 | 57.71 | $26.97 | 503319 |
| 2025-05-28 | 55.76 | $26.41 | — |
| 2025-05-27 | 55.76 | $26.41 | 52311 |
| 2025-05-23 | 52.93 | $25.60 | 2900 |
| 2025-05-22 | 52.79 | $25.56 | 37122 |
| 2025-05-21 | 53.87 | $25.84 | 440528 |
| 2025-05-20 | 53.84 | $25.83 | 248600 |
| 2025-05-19 | 49.81 | $24.61 | 291200 |
| 2025-05-16 | 53.79 | $25.70 | 286800 |
| 2025-05-15 | 51.21 | $24.94 | 2600 |
| 2025-05-14 | 52.72 | $25.35 | — |
| 2025-05-13 | 52.72 | $25.35 | 60900 |
| 2025-05-12 | 49.15 | $24.27 | 151102 |
| 2025-05-09 | 52.46 | $25.22 | 2202 |
| 2025-05-08 | 50.25 | $24.56 | 111300 |
| 2025-05-07 | 52.87 | $25.30 | 654900 |
| 2025-05-06 | 51.64 | $24.92 | 111127 |
| 2025-05-05 | 53.74 | $25.52 | 788648 |
| 2025-05-02 | 54.16 | $25.64 | 11619 |
| 2025-05-01 | 54.87 | $25.85 | 143531 |
| 2025-04-30 | 52.74 | $25.09 | 140500 |
| 2025-04-29 | 51.91 | $24.80 | 4216 |
| 2025-04-28 | 51.69 | $24.72 | 414804 |
| 2025-04-25 | 51.10 | $24.50 | 1232 |
| 2025-04-24 | 53.78 | $25.45 | 66200 |
| 2025-04-23 | 52.10 | $24.78 | 151900 |
| 2025-04-22 | 53.42 | $25.26 | 34821 |
| 2025-04-21 | 49.21 | $23.61 | 2404 |
| 2025-04-17 | 54.40 | $25.44 | 167500 |
| 2025-04-16 | 48.79 | $23.44 | 66100 |
| 2025-04-15 | 52.01 | $24.50 | 692011 |
| 2025-04-14 | 49.05 | $23.52 | 600 |
| 2025-04-11 | 46.16 | $22.62 | 376700 |
| 2025-04-10 | 47.24 | $23.00 | 315300 |
| 2025-04-09 | 38.45 | $20.55 | 642 |
| 2025-04-08 | 40.14 | $21.20 | 30446 |
| 2025-04-07 | 36.61 | $20.33 | 54600 |
| 2025-04-04 | 41.11 | $22.03 | 47800 |
| 2025-04-03 | 50.00 | $24.62 | 601 |
| 2025-04-02 | 53.35 | $25.41 | — |
| 2025-04-01 | 53.35 | $25.41 | 204411 |
| 2025-03-31 | 57.96 | $26.45 | 40605 |
| 2025-03-28 | 59.08 | $26.69 | 2325 |
| 2025-03-27 | 58.95 | $26.65 | 500 |
| 2025-03-26 | 59.30 | $26.73 | 51400 |
| 2025-03-25 | 54.23 | $25.14 | 20412 |
| 2025-03-24 | 54.35 | $25.17 | 68349 |
| 2025-03-21 | 51.47 | $24.33 | — |
| 2025-03-20 | 51.47 | $24.33 | — |
| 2025-03-19 | 51.47 | $24.33 | 391240 |
| 2025-03-18 | 56.06 | $25.60 | 330300 |
| 2025-03-17 | 54.61 | $25.12 | 1135 |
| 2025-03-14 | 49.77 | $23.65 | 2500 |
| 2025-03-13 | 53.57 | $24.68 | 2700 |
| 2025-03-12 | 49.94 | $23.65 | 1300 |
| 2025-03-11 | 51.31 | $24.02 | 1422 |
| 2025-03-10 | 48.52 | $23.25 | 33101 |
| 2025-03-07 | 56.23 | $25.19 | 600 |
| 2025-03-06 | 54.05 | $24.58 | 1600 |
| 2025-03-05 | 56.55 | $25.15 | 35542 |
| 2025-03-04 | 53.47 | $24.29 | 27309 |
| 2025-03-03 | 66.39 | $26.77 | — |
| 2025-02-28 | 66.39 | $26.77 | — |
| 2025-02-27 | 66.39 | $26.77 | — |
| 2025-02-26 | 66.39 | $26.77 | 2700 |
| 2025-02-25 | 60.89 | $25.00 | 70459 |
| 2025-02-24 | 62.43 | $25.28 | 1739 |
| 2025-02-21 | 69.03 | $26.40 | 1612 |
| 2025-02-20 | 63.18 | $24.63 | 1400 |
| 2025-02-19 | 63.77 | $24.72 | 4022 |
| 2025-02-18 | 63.16 | $24.55 | 1900 |
| 2025-02-14 | 61.15 | $24.00 | 2945 |
| 2025-02-13 | 58.12 | $23.23 | 60600 |
| 2025-02-12 | 52.23 | $21.95 | 224847 |
| 2025-02-11 | 54.33 | $22.32 | 1300 |
| 2025-02-10 | 62.22 | $23.55 | 300 |
| 2025-02-07 | 62.50 | $23.59 | 200 |
| 2025-02-06 | 59.65 | $22.93 | 11400 |
| 2025-02-05 | 59.29 | $22.85 | 66618 |
| 2025-02-04 | 57.74 | $22.50 | 946 |
| 2025-02-03 | 58.04 | $22.55 | 2008 |
| 2025-01-31 | 55.58 | $21.99 | 1800 |
| 2025-01-30 | 58.12 | $22.43 | 163231 |
| 2025-01-29 | 63.51 | $23.29 | 33721 |
| 2025-01-28 | 56.57 | $21.73 | 126702 |
| 2025-01-27 | 52.44 | $20.98 | 1306 |
| 2025-01-24 | 51.56 | $20.83 | 2100 |
| 2025-01-23 | 53.11 | $21.08 | 205100 |
| 2025-01-22 | 52.51 | $20.97 | 172849 |
| 2025-01-21 | 48.74 | $20.30 | 1000 |
| 2025-01-17 | 49.81 | $20.49 | 207010 |
| 2025-01-16 | 51.91 | $20.86 | 1.0M |
| 2025-01-15 | 48.75 | $20.29 | 159019 |
| 2025-01-14 | 46.27 | $19.87 | 311349 |
| 2025-01-13 | 43.04 | $19.35 | 1600 |
| 2025-01-10 | 52.86 | $21.04 | 400 |
| 2025-01-08 | 54.61 | $21.29 | — |
| 2025-01-07 | 54.61 | $21.29 | 402 |
| 2025-01-06 | 52.33 | $20.89 | 5512 |
| 2025-01-03 | 52.16 | $20.86 | 1300 |
| 2025-01-02 | 53.56 | $21.09 | 347 |
| 2024-12-31 | 56.11 | $21.50 | 1010 |
| 2024-12-30 | 56.36 | $21.54 | 1100 |
| 2024-12-27 | 55.57 | $21.37 | 700 |
| 2024-12-26 | 57.50 | $21.70 | 40424 |
| 2024-12-24 | 54.88 | $21.12 | — |
| 2024-12-23 | 54.88 | $21.12 | 1600 |
| 2024-12-20 | 52.02 | $20.50 | 8208 |
| 2024-12-19 | 52.95 | $20.68 | 802 |
| 2024-12-18 | 55.77 | $21.22 | 23420 |
| 2024-12-17 | 59.39 | $21.87 | 12100 |
| 2024-12-16 | 59.45 | $21.88 | 22909 |
| 2024-12-13 | 59.72 | $21.93 | 11600 |
| 2024-12-12 | 59.37 | $21.83 | 9301 |
| 2024-12-11 | 59.20 | $21.78 | — |
| 2024-12-10 | 59.20 | $21.78 | 1942 |
| 2024-12-09 | 59.08 | $21.74 | 1000 |
| 2024-12-06 | 60.46 | $22.06 | 900 |
| 2024-12-05 | 55.66 | $20.50 | 2304 |
| 2024-12-04 | 61.57 | $21.80 | 2400 |
| 2024-12-03 | 56.16 | $20.21 | — |
| 2024-12-02 | 56.16 | $20.21 | 3119 |
| 2024-11-29 | 55.42 | $20.00 | 945 |
| 2024-11-27 | 58.73 | $20.73 | 11221 |
| 2024-11-26 | 56.24 | $20.00 | 626 |
| 2024-11-25 | 56.24 | $20.00 | 35200 |
| 2024-11-22 | 48.60 | $18.00 | — |
| 2024-11-21 | 48.60 | $18.00 | 3320 |
| 2024-11-20 | 53.26 | $19.11 | 54612 |
| 2024-11-19 | 56.46 | $19.80 | 400 |
| 2024-11-18 | 55.54 | $19.55 | 4602 |
| 2024-11-15 | 49.92 | $18.15 | 707 |
| 2024-11-14 | 47.91 | $17.70 | 1322 |
| 2024-11-13 | 52.35 | $18.70 | 100511 |
| 2024-11-12 | 51.97 | $18.61 | 19400 |
| 2024-11-11 | 53.45 | $18.94 | 145641 |
| 2024-11-08 | 57.52 | $19.80 | 94914 |
| 2024-11-07 | 46.10 | $17.28 | 836 |
| 2024-11-06 | 51.01 | $18.23 | 900 |
| 2024-11-05 | 44.90 | $17.19 | 57400 |
| 2024-11-04 | 47.56 | $17.68 | 1000 |
| 2024-11-01 | 47.83 | $17.73 | 1500 |
| 2024-10-31 | 48.52 | $17.86 | 113 |
| 2024-10-30 | 46.78 | $17.55 | 484620 |
| 2024-10-29 | 44.00 | $17.07 | 847 |
| 2024-10-28 | 44.36 | $17.15 | 2215 |
| 2024-10-25 | 45.49 | $17.40 | 8743 |
| 2024-10-24 | 43.47 | $17.03 | — |
| 2024-10-23 | 43.47 | $17.03 | 333 |
| 2024-10-22 | 46.46 | $17.74 | 415 |
| 2024-10-21 | 44.47 | $17.35 | 199346 |
| 2024-10-18 | 48.70 | $18.31 | 93400 |
| 2024-10-17 | 48.11 | $18.19 | 12342 |
| 2024-10-16 | 49.96 | $18.60 | 3200 |
| 2024-10-15 | 51.10 | $18.85 | 31448 |
| 2024-10-14 | 49.16 | $18.41 | 6900 |
| 2024-10-11 | 49.16 | $18.41 | 20450 |
| 2024-10-10 | 49.16 | $18.41 | 7429 |
| 2024-10-09 | 56.30 | $20.05 | 6400 |
| 2024-10-08 | 43.46 | $17.35 | 2206 |
| 2024-10-07 | 52.40 | $19.00 | 5700 |
| 2024-10-04 | 48.63 | $18.38 | 1000 |
| 2024-10-03 | 48.06 | $18.29 | 11000 |
| 2024-10-02 | 53.28 | $19.13 | 3000 |
| 2024-10-01 | 64.06 | $20.50 | 500 |
| 2024-09-30 | 56.56 | $19.27 | 710 |
| 2024-09-27 | 62.39 | $19.85 | 2848 |
| 2024-09-26 | 60.73 | $19.60 | 3660 |
| 2024-09-25 | 57.23 | $19.11 | 34000 |
| 2024-09-24 | 57.23 | $19.11 | 72000 |
| 2024-09-23 | 57.23 | $19.11 | 3500 |
| 2024-09-20 | 43.09 | $17.52 | 56000 |
| 2024-09-19 | 51.42 | $18.34 | 481500 |
| 2024-09-18 | 46.11 | $17.90 | 80500 |
| 2024-09-17 | 53.86 | $18.51 | 242000 |
| 2024-09-16 | 53.86 | $18.51 | 1000 |
| 2024-09-13 | 58.83 | $18.85 | 122250 |
| 2024-09-12 | 58.83 | $18.85 | 62375 |
| 2024-09-11 | 58.83 | $18.85 | 2500 |
| 2024-09-10 | 58.83 | $18.85 | 3500 |
| 2024-09-09 | 54.05 | $18.38 | 151000 |
| 2024-09-06 | 54.05 | $18.38 | 3000 |
| 2024-09-05 | 56.84 | $18.60 | 85000 |
| 2024-09-04 | 66.46 | $19.25 | 147000 |
| 2024-09-03 | 66.46 | $19.25 | 149000 |
| 2024-08-30 | 64.10 | $18.97 | 145000 |
| 2024-08-29 | 64.10 | $18.97 | 144000 |
| 2024-08-28 | 64.10 | $18.97 | 143000 |
| 2024-08-27 | 64.10 | $18.97 | 71750 |
| 2024-08-26 | 64.10 | $18.97 | 1500 |
| 2024-08-23 | 60.32 | $18.48 | 36125 |
| 2024-08-22 | 60.32 | $18.48 | 22500 |
| 2024-08-21 | 54.17 | $17.79 | 500 |
| 2024-08-20 | 54.17 | $17.79 | 40500 |
| 2024-08-19 | 55.41 | $17.90 | 163710 |
| 2024-08-16 | 48.52 | $17.22 | 1500 |
| 2024-08-15 | 48.52 | $17.22 | 1500 |
| 2024-08-14 | 48.52 | $17.22 | 2000 |
| 2024-08-13 | 45.67 | $16.95 | 149750 |
| 2024-08-12 | 45.67 | $16.95 | 3570 |
| 2024-08-09 | 48.74 | $17.29 | 298000 |
| 2024-08-08 | 48.74 | $17.29 | 6500 |
| 2024-08-07 | 46.94 | $17.10 | 210500 |
| 2024-08-06 | 41.04 | $16.53 | 1685 |
| 2024-08-05 | 39.58 | $16.40 | 339570 |
| 2024-08-02 | 44.30 | $16.99 | 273000 |
| 2024-08-01 | 44.30 | $16.99 | 2500 |
| 2024-07-31 | 47.69 | $17.38 | 2000 |
| 2024-07-30 | 52.92 | $17.91 | 171500 |
| 2024-07-29 | 46.98 | $17.34 | 137750 |
| 2024-07-26 | 46.98 | $17.34 | 141720 |
| 2024-07-25 | 48.63 | $17.51 | 78500 |
| 2024-07-24 | 56.64 | $18.23 | 401500 |
| 2024-07-23 | 57.52 | $18.30 | 17500 |
| 2024-07-22 | 65.17 | $18.86 | 3690 |
| 2024-07-19 | 63.00 | $18.60 | 70125 |
| 2024-07-18 | 63.00 | $18.60 | 27100 |
| 2024-07-17 | 73.31 | $19.25 | 36312 |
| 2024-07-16 | 73.31 | $19.25 | 2500 |
| 2024-07-15 | 73.31 | $19.25 | 29500 |
| 2024-07-12 | 72.04 | $19.04 | 12000 |
| 2024-07-11 | 72.04 | $19.04 | 19020 |
| 2024-07-10 | 65.66 | $18.13 | 21500 |
| 2024-07-09 | 65.66 | $18.13 | 10630 |
| 2024-07-08 | 60.58 | $17.56 | 2500 |
| 2024-07-05 | 57.09 | $17.23 | 11500 |
| 2024-07-03 | 57.09 | $17.23 | 1000 |
| 2024-07-02 | 55.01 | $17.04 | 6500 |
| 2024-07-01 | 55.01 | $17.04 | 1500 |
| 2024-06-28 | 55.01 | $17.04 | 52200 |
| 2024-06-27 | 53.70 | $16.91 | 6090 |
| 2024-06-26 | 49.27 | $16.50 | 5000 |
| 2024-06-25 | 47.65 | $16.36 | 21125 |
| 2024-06-24 | 48.82 | $16.47 | 1575 |
| 2024-06-21 | 45.22 | $16.16 | 3.6M |
| 2024-06-20 | 45.22 | $16.16 | 191000 |
| 2024-06-18 | 43.25 | $15.99 | 5500 |
| 2024-06-17 | 51.42 | $16.78 | 51000 |
| 2024-06-14 | 51.42 | $16.78 | 7745 |
| 2024-06-13 | 51.76 | $16.81 | 13500 |
| 2024-06-12 | 52.30 | $16.86 | 84500 |
| 2024-06-11 | 53.68 | $16.99 | 5595 |
| 2024-06-10 | 55.17 | $17.13 | 9000 |
| 2024-06-07 | 54.66 | $17.07 | 58685 |
| 2024-06-06 | 58.36 | $17.42 | 5060 |
| 2024-06-05 | 57.42 | $17.30 | 30250 |
| 2024-06-04 | 57.42 | $17.30 | 92000 |
| 2024-06-03 | 52.95 | $16.74 | 6565 |
| 2024-05-31 | 42.51 | $15.72 | 19875 |
| 2024-05-30 | 42.51 | $15.72 | 14687 |
| 2024-05-29 | 42.51 | $15.72 | 311500 |
| 2024-05-28 | 44.76 | $15.99 | 16555 |
| 2024-05-24 | 41.83 | $15.72 | 8500 |
| 2024-05-23 | 45.48 | $16.15 | 4500 |
| 2024-05-22 | 45.27 | $16.13 | 12093 |
| 2024-05-21 | 45.27 | $16.13 | 6000 |
| 2024-05-20 | 50.77 | $16.75 | 3500 |
| 2024-05-17 | 53.14 | $16.99 | 35525 |
| 2024-05-16 | 50.29 | $16.68 | 482500 |
| 2024-05-15 | 51.54 | $16.81 | 322000 |
| 2024-05-14 | 45.73 | $16.22 | 214685 |
| 2024-05-13 | 32.88 | $15.23 | 38720 |
| 2024-05-10 | 30.84 | $15.10 | 210000 |
| 2024-05-09 | 31.98 | $15.26 | 177000 |
| 2024-05-08 | 35.05 | $15.66 | 67500 |
| 2024-05-07 | 41.93 | $16.38 | 62190 |
| 2024-05-06 | 49.95 | $17.00 | 1000 |
| 2024-05-03 | 55.31 | $17.33 | 39500 |
| 2024-05-02 | 47.92 | $16.87 | 2000 |
| 2024-05-01 | 47.38 | $16.84 | 705 |
| 2024-04-30 | 38.04 | $16.38 | 1215 |
| 2024-04-29 | 40.10 | $16.52 | 1500 |
| 2024-04-26 | 36.85 | $16.38 | 9500 |
| 2024-04-25 | 36.85 | $16.38 | 261000 |
| 2024-04-24 | 36.85 | $16.38 | 429500 |
| 2024-04-23 | 36.85 | $16.38 | 209000 |
| 2024-04-22 | 35.22 | $16.30 | 44000 |
| 2024-04-19 | 37.04 | $16.46 | — |
| 2024-04-18 | 37.04 | $16.46 | — |
| 2024-04-17 | 37.04 | $16.46 | 5500 |
| 2024-04-16 | 39.10 | $16.65 | 2000 |
| 2024-04-15 | 35.89 | $16.47 | 5205 |
| 2024-04-12 | 40.38 | $16.87 | 2620 |
| 2024-04-11 | 43.20 | $17.09 | — |
| 2024-04-10 | 43.20 | $17.09 | 5110 |
| 2024-04-09 | 39.00 | $16.85 | 9500 |
| 2024-04-08 | 39.47 | $16.89 | 5000 |
| 2024-04-05 | 40.03 | $16.94 | 3150 |
| 2024-04-04 | 40.47 | $16.98 | — |
| 2024-04-03 | 40.47 | $16.98 | — |
| 2024-04-02 | 40.47 | $16.98 | 3155 |
| 2024-04-01 | 48.15 | $17.66 | 2000 |
| 2024-03-28 | 40.22 | $17.16 | 21090 |
| 2024-03-27 | 42.31 | $17.33 | 4605 |
| 2024-03-26 | 40.05 | $17.20 | — |
| 2024-03-25 | 40.05 | $17.20 | 5650 |
| 2024-03-22 | 43.23 | $17.47 | 61000 |
| 2024-03-21 | 47.76 | $17.81 | 53000 |
| 2024-03-20 | 46.98 | $17.76 | — |
| 2024-03-19 | 46.98 | $17.76 | 705 |
| 2024-03-18 | 48.28 | $17.86 | 6065 |
| 2024-03-15 | 43.71 | $17.55 | 2550 |
| 2024-03-14 | 45.30 | $17.68 | 2000 |
| 2024-03-13 | 43.02 | $17.53 | 1140 |
| 2024-03-12 | 43.83 | $17.60 | 1545 |
| 2024-03-11 | 36.35 | $17.14 | 3705 |
| 2024-03-08 | 39.98 | $17.47 | 6035 |
| 2024-03-07 | 38.20 | $17.37 | — |
| 2024-03-06 | 38.20 | $17.37 | 3000 |
| 2024-03-05 | 35.98 | $17.24 | — |
| 2024-03-04 | 35.98 | $17.24 | 1500 |
| 2024-03-01 | 38.37 | $17.49 | 5000 |
| 2024-02-29 | 33.68 | $17.21 | 1040 |
| 2024-02-28 | 35.81 | $17.44 | — |
| 2024-02-27 | 35.81 | $17.44 | 7000 |
| 2024-02-26 | 35.81 | $17.44 | 66500 |
| 2024-02-23 | 35.81 | $17.44 | 34500 |
| 2024-02-22 | 35.81 | $17.44 | 5245 |
| 2024-02-21 | 36.43 | $17.52 | 2500 |
| 2024-02-20 | 37.27 | $17.63 | 1125 |
| 2024-02-16 | 40.51 | $18.03 | 2000 |
| 2024-02-15 | 43.00 | $18.31 | 8015 |
| 2024-02-14 | 43.63 | $18.38 | 11000 |
| 2024-02-13 | 53.78 | $19.32 | 2120 |
| 2024-02-12 | 54.03 | $19.34 | 75055 |
| 2024-02-09 | 52.97 | $19.24 | 18500 |
| 2024-02-08 | 52.97 | $19.24 | 8500 |
| 2024-02-07 | 59.37 | $19.76 | 1130 |
| 2024-02-06 | 53.41 | $19.18 | 201500 |
| 2024-02-05 | 60.20 | $19.65 | 2500 |
| 2024-02-02 | 60.20 | $19.65 | 5140 |
| 2024-02-01 | 59.11 | $19.54 | 26750 |
| 2024-01-31 | 59.11 | $19.54 | 3240 |
| 2024-01-30 | 58.73 | $19.50 | 5720 |
| 2024-01-29 | 62.68 | $19.79 | 51000 |
| 2024-01-26 | 55.41 | $19.05 | 3200 |
| 2024-01-25 | 65.77 | $19.68 | 51000 |
| 2024-01-24 | 65.77 | $19.68 | 4500 |
| 2024-01-23 | 62.45 | $19.35 | 50000 |
| 2024-01-22 | 62.45 | $19.35 | 2730 |
| 2024-01-19 | 63.29 | $19.40 | 49000 |
| 2024-01-18 | 63.29 | $19.40 | 133250 |
| 2024-01-17 | 63.29 | $19.40 | 175375 |
| 2024-01-16 | 63.29 | $19.40 | 30020 |
| 2024-01-12 | 63.05 | $19.37 | 217500 |
| 2024-01-11 | 63.05 | $19.37 | 436535 |
| 2024-01-10 | 61.52 | $19.17 | 94000 |
| 2024-01-09 | 54.65 | $18.40 | 199570 |
| 2024-01-08 | 52.78 | $18.22 | 159000 |
| 2024-01-05 | 52.78 | $18.22 | 3000 |
| 2024-01-04 | 55.42 | $18.45 | 2040 |
| 2024-01-03 | 54.77 | $18.38 | 77000 |
| 2024-01-02 | 63.19 | $19.05 | 2500 |
| 2023-12-29 | 63.88 | $19.10 | 2670 |
| 2023-12-28 | 65.81 | $19.24 | 3085 |
| 2023-12-27 | 60.74 | $18.61 | 129750 |
| 2023-12-26 | 60.74 | $18.61 | 1540 |
| 2023-12-22 | 58.17 | $18.32 | 1170 |
| 2023-12-21 | 56.58 | $18.15 | 42500 |
| 2023-12-20 | 59.48 | $18.38 | 1095 |
| 2023-12-19 | 59.48 | $18.38 | 115125 |
| 2023-12-18 | 59.48 | $18.38 | 53120 |
| 2023-12-15 | 62.34 | $18.62 | 3140 |
| 2023-12-14 | 63.30 | $18.70 | 2605 |
| 2023-12-13 | 59.10 | $18.14 | 103035 |
| 2023-12-12 | 58.94 | $18.12 | 18675 |
| 2023-12-11 | 54.47 | $17.59 | 62000 |
| 2023-12-08 | 56.91 | $17.81 | 3610 |
| 2023-12-07 | 52.80 | $17.36 | 1605 |
| 2023-12-06 | 56.69 | $17.70 | 106510 |
| 2023-12-05 | 53.12 | $17.33 | 4000 |
| 2023-12-04 | 45.25 | $16.65 | 2235 |
| 2023-12-01 | 48.55 | $16.94 | 3500 |
| 2023-11-30 | 51.64 | $17.19 | 129000 |
| 2023-11-29 | 48.66 | $16.95 | 100500 |
| 2023-11-28 | 48.66 | $16.95 | 393000 |
| 2023-11-27 | 48.66 | $16.95 | 5230 |
| 2023-11-24 | 51.85 | $17.23 | 58080 |
| 2023-11-22 | 55.96 | $17.56 | 4005 |
| 2023-11-21 | 53.86 | $17.36 | 4715 |
| 2023-11-20 | 55.37 | $17.48 | 5500 |
| 2023-11-17 | 55.27 | $17.47 | 1030 |
| 2023-11-16 | 49.99 | $16.97 | 221750 |
| 2023-11-15 | 49.99 | $16.97 | 136125 |
| 2023-11-14 | 49.99 | $16.97 | 5515 |
| 2023-11-13 | 46.75 | $16.67 | 2000 |
| 2023-11-10 | 52.81 | $17.23 | 2685 |
| 2023-11-09 | 48.63 | $16.86 | 31500 |
| 2023-11-08 | 61.13 | $17.76 | 469500 |
| 2023-11-07 | 55.31 | $17.28 | 50500 |
| 2023-11-06 | 55.31 | $17.28 | 156000 |
| 2023-11-03 | 55.31 | $17.28 | 208750 |
| 2023-11-02 | 55.31 | $17.28 | 4000 |
| 2023-11-01 | 50.12 | $16.87 | 4000 |
| 2023-10-31 | 46.05 | $16.59 | 2225 |
| 2023-10-30 | 42.21 | $16.35 | 6580 |
| 2023-10-27 | 41.04 | $16.28 | 235125 |
| 2023-10-26 | 41.04 | $16.28 | 6500 |
| 2023-10-25 | 44.26 | $16.56 | 2510 |
| 2023-10-24 | 47.14 | $16.79 | 53585 |
| 2023-10-23 | 43.97 | $16.58 | 11500 |
| 2023-10-20 | 47.17 | $16.83 | 261500 |
| 2023-10-19 | 47.17 | $16.83 | 224250 |
| 2023-10-18 | 47.17 | $16.83 | 4500 |
| 2023-10-17 | 53.12 | $17.28 | 1035 |
| 2023-10-16 | 52.10 | $17.20 | 7225 |
| 2023-10-13 | 53.06 | $17.27 | 187000 |
| 2023-10-12 | 53.06 | $17.27 | 7030 |
| 2023-10-11 | 50.09 | $17.02 | 4180 |
| 2023-10-10 | 48.86 | $16.92 | 2015 |
| 2023-10-09 | 45.42 | $16.65 | 2000 |
| 2023-10-06 | 39.23 | $16.22 | 94000 |
| 2023-10-05 | 39.23 | $16.22 | 1000 |
| 2023-10-04 | 39.23 | $16.22 | 46500 |
| 2023-10-03 | 39.23 | $16.22 | 8500 |
| 2023-10-02 | 43.23 | $16.65 | 695 |
| 2023-09-29 | 41.65 | $16.53 | 23500 |
| 2023-09-28 | 41.65 | $16.53 | 12705 |
| 2023-09-27 | 42.18 | $16.59 | 68500 |
| 2023-09-26 | 36.86 | $16.17 | 4000 |
| 2023-09-25 | 54.92 | $17.75 | 12000 |
| 2023-09-22 | 54.92 | $17.75 | 500 |
| 2023-09-21 | 54.92 | $17.75 | 500 |
| 2023-09-20 | 54.92 | $17.75 | 1000 |
| 2023-09-19 | 54.92 | $17.75 | 500 |
| 2023-09-18 | 54.92 | $17.75 | 1000 |
| 2023-09-15 | 54.92 | $17.75 | 3055 |
| 2023-09-14 | 49.81 | $17.28 | 60000 |
| 2023-09-13 | 40.55 | $16.60 | 1610 |
| 2023-09-12 | 42.52 | $16.78 | 6000 |
| 2023-09-11 | 45.94 | $17.07 | 4190 |
| 2023-09-08 | 44.03 | $16.94 | 3185 |
| 2023-09-07 | 45.56 | $17.07 | 1500 |
| 2023-09-06 | 45.56 | $17.07 | 120000 |
| 2023-09-05 | 45.30 | $17.05 | 17750 |
| 2023-09-01 | 45.30 | $17.05 | 3685 |
| 2023-08-31 | 36.84 | $16.44 | 34000 |
| 2023-08-30 | 36.84 | $16.44 | 17250 |
| 2023-08-29 | 36.84 | $16.44 | 730 |
| 2023-08-28 | 36.56 | $16.42 | 5145 |
| 2023-08-25 | 32.80 | $16.15 | 3500 |
| 2023-08-24 | 35.54 | $16.52 | 8875 |
| 2023-08-23 | 35.54 | $16.52 | 4080 |
| 2023-08-22 | 34.61 | $16.45 | 565 |
| 2023-08-21 | 35.38 | $16.56 | 500 |
| 2023-08-18 | 35.38 | $16.56 | 4500 |
| 2023-08-17 | 35.44 | $16.57 | 10000 |
| 2023-08-16 | 36.00 | $16.66 | 22500 |
| 2023-08-15 | 36.30 | $16.71 | 16500 |
| 2023-08-14 | 34.74 | $16.56 | 2000 |
| 2023-08-11 | 44.31 | $17.95 | 6000 |
| 2023-08-10 | 44.31 | $17.95 | 50715 |
| 2023-08-09 | 29.73 | $16.79 | 9000 |
| 2023-08-08 | 42.87 | $18.22 | 8750 |
| 2023-08-07 | 42.87 | $18.22 | 10125 |
| 2023-08-04 | 42.87 | $18.22 | 8000 |
| 2023-08-03 | 52.14 | $18.89 | 11500 |
| 2023-08-02 | 52.14 | $18.89 | 500 |
| 2023-08-01 | 52.14 | $18.89 | 560 |
| 2023-07-31 | 54.23 | $19.03 | 500 |
| 2023-07-28 | 54.23 | $19.03 | 25000 |
| 2023-07-27 | 54.23 | $19.03 | 3535 |
| 2023-07-26 | 54.23 | $19.03 | 1060 |
| 2023-07-25 | 50.27 | $18.69 | 3000 |
| 2023-07-24 | 50.77 | $18.73 | 3500 |
| 2023-07-21 | 47.48 | $18.46 | 500 |
| 2023-07-20 | 47.48 | $18.46 | 635 |
| 2023-07-19 | 52.13 | $18.86 | 3500 |
| 2023-07-18 | 48.79 | $18.58 | 75500 |
| 2023-07-17 | 48.79 | $18.58 | 39000 |
| 2023-07-14 | 48.79 | $18.58 | 3500 |
| 2023-07-13 | 51.43 | $18.82 | 216615 |
| 2023-07-12 | 46.26 | $18.37 | 478000 |
| 2023-07-11 | 41.66 | $18.02 | 53000 |
| 2023-07-10 | 45.34 | $18.37 | 1000 |
| 2023-07-07 | 40.34 | $18.02 | 2500 |
| 2023-07-06 | 40.34 | $18.02 | 4000 |
| 2023-07-05 | 43.09 | $18.29 | 2520 |
| 2023-07-03 | 43.40 | $18.32 | 28000 |
| 2023-06-30 | 40.10 | $18.08 | 1500 |
| 2023-06-29 | 39.96 | $18.07 | 3500 |
| 2023-06-28 | 37.49 | $17.89 | 251250 |
| 2023-06-27 | 37.49 | $17.89 | 1000 |
| 2023-06-26 | 47.61 | $18.92 | 375625 |
| 2023-06-23 | 47.61 | $18.92 | 500000 |
| 2023-06-22 | 47.61 | $18.92 | 500 |
| 2023-06-21 | 47.61 | $18.92 | 1000 |
| 2023-06-20 | 60.85 | $19.94 | — |
| 2023-06-16 | 60.85 | $19.94 | 75250 |
| 2023-06-15 | 60.75 | $19.93 | 620 |
| 2023-06-14 | 63.74 | $20.13 | 2505 |
| 2023-06-13 | 62.78 | $20.02 | 3500 |
| 2023-06-12 | 61.19 | $19.84 | 1525 |
| 2023-06-09 | 57.86 | $19.49 | 5695 |
| 2023-06-08 | 58.14 | $19.51 | 131000 |
| 2023-06-07 | 58.26 | $19.52 | 2500 |
| 2023-06-06 | 69.25 | $20.27 | 112625 |
| 2023-06-05 | 69.25 | $20.27 | 533220 |
| 2023-06-02 | 62.53 | $19.48 | 4000 |
| 2023-06-01 | 60.89 | $19.32 | 2000 |
| 2023-05-31 | 53.36 | $18.70 | 3000 |
| 2023-05-30 | 59.31 | $19.04 | 4160 |
| 2023-05-26 | 59.87 | $19.07 | 151500 |
| 2023-05-25 | 56.49 | $18.81 | 46000 |
| 2023-05-24 | 53.64 | $18.61 | 3500 |
| 2023-05-23 | 58.96 | $18.90 | 2000 |
| 2023-05-22 | 69.60 | $19.37 | 4500 |
| 2023-05-19 | 64.71 | $18.99 | 131312 |
| 2023-05-18 | 64.71 | $18.99 | 140656 |
| 2023-05-17 | 64.71 | $18.99 | 102530 |
| 2023-05-16 | 63.24 | $18.88 | 145328 |
| 2023-05-15 | 63.24 | $18.88 | 1740 |
| 2023-05-12 | 58.90 | $18.57 | 150000 |
| 2023-05-11 | 58.90 | $18.57 | 3140 |
| 2023-05-10 | 59.93 | $18.62 | 43145 |
| 2023-05-09 | 61.36 | $18.69 | 151695 |
| 2023-05-08 | 57.81 | $18.43 | 165105 |
| 2023-05-05 | 59.40 | $18.51 | 28000 |
| 2023-05-04 | 59.40 | $18.51 | 24000 |
| 2023-05-03 | 58.63 | $18.45 | 4110 |
| 2023-05-02 | 55.83 | $18.24 | 107000 |
| 2023-05-01 | 55.83 | $18.24 | 5000 |
| 2023-04-28 | 52.38 | $17.99 | 238500 |
| 2023-04-27 | 71.24 | $18.88 | 54500 |
| 2023-04-26 | 71.24 | $18.88 | 25070 |
| 2023-04-25 | 64.97 | $18.39 | 28250 |
| 2023-04-24 | 64.97 | $18.39 | 1130 |
| 2023-04-21 | 64.97 | $18.39 | 15125 |
| 2023-04-20 | 64.97 | $18.39 | 13185 |
| 2023-04-19 | 61.48 | $18.14 | 2000 |
| 2023-04-18 | 61.48 | $18.14 | 269000 |
| 2023-04-17 | 61.48 | $18.14 | 1065 |
| 2023-04-14 | 65.99 | $18.34 | 2000 |
| 2023-04-13 | 62.02 | $18.04 | 1620 |
| 2023-04-12 | 58.16 | $17.79 | 1140 |
| 2023-04-11 | 60.74 | $17.90 | 10105 |
| 2023-04-10 | 56.02 | $17.62 | 402500 |
| 2023-04-06 | 56.02 | $17.62 | 6510 |
| 2023-04-05 | 53.11 | $17.46 | 469250 |
| 2023-04-04 | 53.11 | $17.46 | 502625 |
| 2023-04-03 | 53.11 | $17.46 | 519312 |
| 2023-03-31 | 53.11 | $17.46 | 536000 |
| 2023-03-30 | 53.11 | $17.46 | 493250 |
| 2023-03-29 | 53.11 | $17.46 | 3500 |
| 2023-03-28 | 50.87 | $17.31 | 2120 |
| 2023-03-27 | 54.85 | $17.55 | 450500 |
| 2023-03-24 | 54.85 | $17.55 | 3205 |
| 2023-03-23 | 55.84 | $17.61 | 5555 |
| 2023-03-22 | 56.48 | $17.65 | 378060 |
| 2023-03-21 | 56.36 | $17.64 | 1500 |
| 2023-03-20 | 57.56 | $17.72 | 44500 |
| 2023-03-17 | 54.08 | $17.42 | 552555 |
| 2023-03-16 | 48.29 | $16.99 | 1500 |
| 2023-03-15 | 51.14 | $17.19 | 30500 |
| 2023-03-14 | 51.14 | $17.19 | 381500 |
| 2023-03-13 | 51.14 | $17.19 | 3620 |
| 2023-03-10 | 47.85 | $16.94 | 4060 |
| 2023-03-09 | 53.16 | $17.33 | 732500 |
| 2023-03-08 | 53.16 | $17.33 | 367000 |
| 2023-03-07 | 53.16 | $17.33 | 184250 |
| 2023-03-06 | 53.16 | $17.33 | 6120 |
| 2023-03-03 | 50.88 | $17.13 | 270500 |
| 2023-03-02 | 42.98 | $16.53 | 304060 |
| 2023-03-01 | 45.53 | $16.75 | 4500 |
| 2023-02-28 | 46.36 | $16.82 | 1010 |
| 2023-02-27 | 45.69 | $16.77 | 13500 |
| 2023-02-24 | 41.50 | $16.47 | 6645 |
| 2023-02-23 | 42.23 | $16.54 | 2060 |
| 2023-02-22 | 43.56 | $16.67 | 1500 |
| 2023-02-21 | 43.56 | $16.67 | 1235 |
| 2023-02-17 | 47.30 | $17.03 | 3000 |
| 2023-02-16 | 54.03 | $17.58 | 3500 |
| 2023-02-15 | 54.70 | $17.63 | 1085 |
| 2023-02-14 | 59.33 | $17.96 | 251005 |
| 2023-02-13 | 57.68 | $17.80 | 3000 |
| 2023-02-10 | 60.90 | $18.02 | 175225 |
| 2023-02-09 | 61.50 | $18.06 | 93000 |
| 2023-02-08 | 62.95 | $18.16 | 454500 |
| 2023-02-07 | 61.21 | $17.96 | 200750 |
| 2023-02-06 | 61.12 | $17.95 | 1185 |
| 2023-02-03 | 71.85 | $18.65 | 4000 |
| 2023-02-02 | 75.45 | $18.85 | 23500 |
| 2023-02-01 | 67.38 | $17.81 | 5500 |
| 2023-01-31 | 68.83 | $17.88 | 14000 |
| 2023-01-30 | 69.23 | $17.90 | 660000 |
| 2023-01-27 | 73.31 | $18.10 | 3040 |
| 2023-01-26 | 72.06 | $17.94 | 300375 |
| 2023-01-25 | 72.06 | $17.94 | 350187 |
| 2023-01-24 | 72.06 | $17.94 | 1710 |
| 2023-01-23 | 71.34 | $17.84 | 135675 |
| 2023-01-20 | 69.71 | $17.62 | 375093 |
| 2023-01-19 | 69.71 | $17.62 | 11530 |
| 2023-01-18 | 69.06 | $17.53 | 600 |
| 2023-01-17 | 68.27 | $17.42 | 270000 |
| 2023-01-13 | 65.61 | $17.07 | 5500 |
| 2023-01-12 | 66.52 | $17.13 | 1015 |
| 2023-01-11 | 61.06 | $16.49 | 400000 |
| 2023-01-10 | 61.06 | $16.49 | 2090 |
| 2023-01-09 | 62.65 | $16.60 | 75500 |
| 2023-01-06 | 51.45 | $15.57 | 4500 |
| 2023-01-05 | 51.45 | $15.57 | 4500 |
| 2023-01-04 | 53.27 | $15.70 | 1500 |
| 2023-01-03 | 45.20 | $15.13 | 251000 |
| 2022-12-30 | 45.20 | $15.13 | 4045 |
| 2022-12-29 | 42.86 | $14.98 | 10500 |
| 2022-12-28 | 45.45 | $15.19 | 2570 |
| 2022-12-27 | 44.38 | $15.12 | 30500 |
| 2022-12-23 | 46.47 | $15.29 | 500750 |
| 2022-12-22 | 46.47 | $15.29 | 1500 |
| 2022-12-21 | 48.15 | $15.43 | 55080 |
| 2022-12-20 | 49.87 | $15.57 | 495500 |
| 2022-12-19 | 50.11 | $15.59 | 750500 |
| 2022-12-16 | 50.11 | $15.59 | 8000 |
| 2022-12-15 | 51.58 | $15.72 | 7500 |
| 2022-12-14 | 56.03 | $16.09 | 4500 |
| 2022-12-13 | 55.73 | $16.06 | 158020 |
| 2022-12-12 | 54.58 | $15.94 | 64710 |
| 2022-12-09 | 56.56 | $16.11 | 141000 |
| 2022-12-08 | 53.44 | $15.78 | 113085 |
| 2022-12-07 | 53.55 | $15.79 | 381250 |
| 2022-12-06 | 53.55 | $15.79 | 4000 |
| 2022-12-05 | 61.49 | $16.48 | 8500 |
| 2022-12-02 | 62.51 | $16.56 | 208115 |
| 2022-12-01 | 65.34 | $16.78 | 197500 |
| 2022-11-30 | 62.23 | $16.36 | 103535 |
| 2022-11-29 | 64.05 | $16.50 | 4500 |
| 2022-11-28 | 64.18 | $16.51 | 4525 |
| 2022-11-25 | 62.77 | $16.31 | 68150 |
| 2022-11-23 | 62.89 | $16.32 | 2240 |
| 2022-11-22 | 59.37 | $15.83 | 14740 |
| 2022-11-21 | 60.71 | $15.95 | 9000 |
| 2022-11-18 | 62.04 | $16.07 | 48660 |
| 2022-11-17 | 61.16 | $15.94 | 12000 |
| 2022-11-16 | 61.16 | $15.94 | 9565 |
| 2022-11-15 | 68.16 | $16.58 | 8500 |
| 2022-11-14 | 67.99 | $16.55 | 133500 |
| 2022-11-11 | 68.10 | $16.56 | 116620 |
| 2022-11-10 | 64.43 | $15.89 | 64175 |
| 2022-11-09 | 57.65 | $14.91 | 2740 |
| 2022-11-08 | 63.13 | $15.38 | 24500 |
| 2022-11-07 | 59.97 | $14.97 | 538680 |
| 2022-11-04 | 57.97 | $14.73 | 59500 |
| 2022-11-03 | 54.94 | $14.39 | 253000 |
| 2022-11-02 | 56.07 | $14.49 | 544000 |
| 2022-11-01 | 59.81 | $14.81 | 200000 |
| 2022-10-31 | 45.74 | $13.50 | 13530 |
| 2022-10-28 | 46.33 | $13.55 | 3110 |
| 2022-10-27 | 40.68 | $13.16 | 8500 |
| 2022-10-26 | 43.59 | $13.42 | 206250 |
| 2022-10-25 | 43.59 | $13.42 | 5000 |
| 2022-10-24 | 37.54 | $13.03 | 30500 |
| 2022-10-21 | 36.38 | $12.96 | 7000 |
| 2022-10-20 | 35.73 | $12.92 | 7500 |
| 2022-10-19 | 36.08 | $12.96 | 263000 |
| 2022-10-18 | 36.85 | $13.05 | 264640 |
| 2022-10-17 | 38.14 | $13.20 | 228630 |
| 2022-10-14 | 33.89 | $12.91 | 400500 |
| 2022-10-13 | 33.89 | $12.91 | 39625 |
| 2022-10-12 | 29.20 | $12.60 | 17500 |
| 2022-10-11 | 32.52 | $13.07 | 3500 |
| 2022-10-10 | 32.52 | $13.07 | 10000 |
| 2022-10-07 | 34.33 | $13.31 | 2145 |
| 2022-10-06 | 36.66 | $13.60 | 9000 |
| 2022-10-05 | 33.55 | $13.39 | 1560 |
| 2022-10-04 | 35.27 | $13.61 | 13500 |
| 2022-10-03 | 30.00 | $13.27 | 251500 |
| 2022-09-30 | 25.42 | $13.00 | 14500 |
| 2022-09-29 | 27.17 | $13.28 | 12130 |
| 2022-09-28 | 26.31 | $13.23 | 104000 |
| 2022-09-27 | 23.02 | $13.04 | 4540 |
| 2022-09-26 | 24.73 | $13.35 | 40620 |
| 2022-09-23 | 26.48 | $13.64 | 5105 |
| 2022-09-22 | 27.70 | $13.83 | 7500 |
| 2022-09-21 | 30.21 | $14.19 | 26605 |
| 2022-09-20 | 30.64 | $14.25 | 5650 |
| 2022-09-19 | 31.66 | $14.39 | 48500 |
| 2022-09-16 | 29.27 | $14.24 | 23500 |
| 2022-09-15 | 29.80 | $14.32 | 323500 |
| 2022-09-14 | 30.65 | $14.45 | 7075 |
| 2022-09-13 | 31.24 | $14.54 | 41000 |
| 2022-09-12 | 32.02 | $14.66 | 6575 |
| 2022-09-09 | 35.61 | $15.17 | 7665 |
| 2022-09-08 | 32.21 | $14.93 | 343010 |
| 2022-09-07 | 30.32 | $14.80 | 319160 |
| 2022-09-06 | 31.28 | $14.95 | 64085 |
| 2022-09-02 | 34.83 | $15.46 | 22500 |
| 2022-09-01 | 37.44 | $15.79 | 5675 |
| 2022-08-31 | 39.67 | $16.05 | 7500 |
| 2022-08-30 | 42.43 | $16.35 | 105000 |
| 2022-08-29 | 42.05 | $16.32 | 4200 |
| 2022-08-26 | 42.77 | $16.40 | 208000 |
| 2022-08-25 | 46.47 | $16.79 | 300500 |
| 2022-08-24 | 46.47 | $16.79 | 30500 |
| 2022-08-23 | 44.81 | $16.64 | 1020 |
| 2022-08-22 | 51.82 | $17.33 | 99500 |
| 2022-08-19 | 51.71 | $17.32 | 154500 |
| 2022-08-18 | 52.57 | $17.40 | 308500 |
| 2022-08-17 | 54.29 | $17.56 | 20500 |
| 2022-08-16 | 48.27 | $16.96 | 7000 |
| 2022-08-15 | 52.19 | $17.32 | 7500 |
| 2022-08-12 | 54.53 | $17.52 | 1015 |
| 2022-08-11 | 50.29 | $17.12 | 505000 |
| 2022-08-10 | 49.51 | $17.05 | 95000 |
| 2022-08-09 | 46.31 | $16.77 | 133210 |
| 2022-08-08 | 48.28 | $16.96 | 22000 |
| 2022-08-05 | 51.94 | $17.29 | 5500 |
| 2022-08-04 | 54.06 | $17.47 | 65610 |
| 2022-08-03 | 52.63 | $17.33 | 8690 |
| 2022-08-02 | 49.77 | $17.06 | 10000 |
| 2022-08-01 | 52.92 | $17.34 | 3500 |
| 2022-07-29 | 52.92 | $17.34 | 27710 |
| 2022-07-28 | 53.69 | $17.41 | 1220 |
| 2022-07-27 | 51.29 | $17.16 | 11235 |
| 2022-07-26 | 50.61 | $17.09 | 13075 |
| 2022-07-25 | 48.16 | $16.84 | 1140 |
| 2022-07-22 | 52.31 | $17.26 | 66000 |
| 2022-07-21 | 56.14 | $17.61 | 39120 |
| 2022-07-20 | 50.09 | $17.00 | 1575 |
| 2022-07-19 | 49.10 | $16.91 | 1505 |
| 2022-07-18 | 44.35 | $16.50 | 112720 |
| 2022-07-15 | 43.87 | $16.46 | 3640 |
| 2022-07-14 | 38.38 | $16.03 | 16560 |
| 2022-07-13 | 39.84 | $16.20 | 1.0M |
| 2022-07-12 | 42.27 | $16.47 | 1500 |
| 2022-07-11 | 42.46 | $16.49 | 41500 |
| 2022-07-08 | 42.46 | $16.49 | 4230 |
| 2022-07-07 | 43.65 | $16.63 | 263000 |
| 2022-07-06 | 37.72 | $16.13 | 501000 |
| 2022-07-05 | 37.72 | $16.13 | 210500 |
| 2022-07-01 | 38.68 | $16.26 | 12500 |
| 2022-06-30 | 39.11 | $16.32 | 4500 |
| 2022-06-29 | 42.92 | $16.82 | 25500 |
| 2022-06-28 | 42.92 | $16.82 | 7000 |
| 2022-06-27 | 44.65 | $17.04 | 46000 |
| 2022-06-24 | 44.80 | $17.06 | 10715 |
| 2022-06-23 | 42.12 | $16.78 | 89515 |
| 2022-06-22 | 43.93 | $17.03 | 13500 |
| 2022-06-21 | 43.93 | $17.03 | 333135 |
| 2022-06-17 | 41.76 | $16.79 | 285000 |
| 2022-06-16 | 33.97 | $16.02 | 33500 |
| 2022-06-15 | 39.28 | $16.84 | 24500 |
| 2022-06-14 | 37.70 | $16.70 | 7500 |
| 2022-06-13 | 37.70 | $16.70 | 7000 |
| 2022-06-10 | 43.64 | $17.51 | 1000 |
| 2022-06-09 | 49.38 | $18.14 | 9000 |
| 2022-06-08 | 53.30 | $18.51 | 1115 |
| 2022-06-07 | 52.43 | $18.42 | 10000 |
| 2022-06-06 | 54.35 | $18.60 | 1500 |
| 2022-06-03 | 53.54 | $18.51 | 2500 |
| 2022-06-02 | 55.09 | $18.66 | 6000 |
| 2022-06-01 | 56.65 | $18.81 | 22500 |
| 2022-05-31 | 55.45 | $18.66 | 7510 |
| 2022-05-27 | 53.50 | $18.42 | 3595 |
| 2022-05-26 | 50.50 | $18.07 | 32500 |
| 2022-05-25 | 47.06 | $17.70 | 35600 |
| 2022-05-24 | 46.78 | $17.67 | 24500 |
| 2022-05-23 | 50.29 | $18.08 | 28000 |
| 2022-05-20 | 49.14 | $17.95 | 44005 |
| 2022-05-19 | 48.62 | $17.89 | 24000 |
| 2022-05-18 | 45.15 | $17.50 | 20245 |
| 2022-05-17 | 45.60 | $17.56 | 47500 |
| 2022-05-16 | 44.19 | $17.40 | 7080 |
| 2022-05-13 | 44.10 | $17.39 | 97000 |
| 2022-05-12 | 36.80 | $16.60 | 6050 |
| 2022-05-11 | 31.29 | $16.09 | 12025 |
| 2022-05-10 | 29.46 | $15.93 | 57500 |
| 2022-05-09 | 30.88 | $16.22 | 30645 |
| 2022-05-06 | 33.41 | $16.70 | 34595 |
| 2022-05-05 | 34.24 | $16.85 | 3195 |
| 2022-05-04 | 36.24 | $17.20 | 3105 |
| 2022-05-03 | 32.38 | $16.84 | 1500 |
| 2022-05-02 | 32.38 | $16.84 | 2035 |
| 2022-04-29 | 33.60 | $17.08 | 203500 |
| 2022-04-28 | 36.03 | $17.53 | 11030 |
| 2022-04-27 | 31.54 | $17.10 | 505000 |
| 2022-04-26 | 28.67 | $16.84 | 1.0M |
| 2022-04-25 | 30.49 | $17.23 | 606105 |
| 2022-04-22 | 30.49 | $17.23 | 35500 |
| 2022-04-21 | 32.10 | $17.57 | 8010 |
| 2022-04-20 | 33.33 | $17.82 | 1000 |
| 2022-04-19 | 33.33 | $17.82 | 15000 |
| 2022-04-18 | 29.12 | $17.39 | 1735 |
| 2022-04-14 | 31.44 | $17.92 | 36215 |
| 2022-04-13 | 33.00 | $18.25 | 120125 |
| 2022-04-12 | 33.10 | $18.27 | 13630 |
| 2022-04-11 | 35.35 | $18.74 | 12500 |
| 2022-04-08 | 40.80 | $19.71 | 33610 |
| 2022-04-07 | 40.87 | $19.72 | 397050 |
| 2022-04-06 | 44.44 | $20.28 | 1500 |
| 2022-04-05 | 44.44 | $20.28 | 2650 |
| 2022-04-04 | 49.08 | $20.95 | 18135 |
| 2022-04-01 | 45.71 | $20.53 | 1500 |
| 2022-03-31 | 45.62 | $20.52 | 239500 |
| 2022-03-30 | 49.97 | $21.13 | 5100 |
| 2022-03-29 | 49.90 | $21.12 | 4500 |
| 2022-03-28 | 48.96 | $20.99 | 8000 |
| 2022-03-25 | 50.91 | $21.27 | 6125 |
| 2022-03-24 | 52.32 | $21.47 | 10000 |
| 2022-03-23 | 48.45 | $20.90 | 19000 |
| 2022-03-22 | 51.30 | $21.31 | 724145 |
| 2022-03-21 | 48.64 | $20.93 | 5000 |
| 2022-03-18 | 49.24 | $21.02 | 1500 |
| 2022-03-17 | 49.24 | $21.02 | 20240 |
| 2022-03-16 | 44.69 | $20.36 | 45000 |
| 2022-03-15 | 38.77 | $19.61 | 53500 |
| 2022-03-14 | 32.74 | $18.95 | 11500 |
| 2022-03-11 | 37.90 | $19.91 | 238000 |
| 2022-03-10 | 37.11 | $19.83 | 1500 |
| 2022-03-09 | 37.11 | $19.83 | 358000 |
| 2022-03-08 | 28.23 | $18.96 | 4055 |
| 2022-03-07 | 34.91 | $20.20 | 3000 |
| 2022-03-04 | 34.91 | $20.20 | 5500 |
| 2022-03-03 | 32.58 | $20.00 | 21000 |
| 2022-03-02 | 34.70 | $20.36 | 6000 |
| 2022-03-01 | 31.90 | $20.12 | 11000 |
| 2022-02-28 | 35.32 | $20.69 | 4500 |
| 2022-02-25 | 35.32 | $20.69 | 104670 |
| 2022-02-24 | 34.65 | $20.63 | 154500 |
| 2022-02-23 | 34.65 | $20.63 | 4090 |
| 2022-02-22 | 36.10 | $20.89 | 120500 |
| 2022-02-18 | 36.10 | $20.89 | 106000 |
| 2022-02-17 | 35.73 | $20.85 | 508500 |
| 2022-02-16 | 38.34 | $21.34 | 1685 |
| 2022-02-15 | 39.23 | $21.50 | 60730 |
| 2022-02-14 | 40.06 | $21.65 | 139000 |
| 2022-02-11 | 40.66 | $21.76 | 7500 |
| 2022-02-10 | 43.69 | $22.30 | 4000 |
| 2022-02-09 | 44.04 | $22.36 | 304645 |
| 2022-02-08 | 41.23 | $21.98 | 194500 |
| 2022-02-07 | 41.86 | $22.10 | 176500 |
| 2022-02-04 | 41.96 | $22.12 | 62250 |
| 2022-02-03 | 41.96 | $22.12 | 5065 |
| 2022-02-02 | 43.34 | $22.41 | 517170 |
| 2022-02-01 | 44.20 | $22.59 | 4205 |
| 2022-01-31 | 42.33 | $22.28 | 66165 |
| 2022-01-28 | 34.87 | $21.16 | 292715 |
| 2022-01-27 | 32.96 | $20.90 | 223000 |
| 2022-01-26 | 40.05 | $22.55 | 1.0M |
| 2022-01-25 | 38.29 | $22.32 | 9670 |
| 2022-01-24 | 35.80 | $22.00 | 22000 |
| 2022-01-21 | 38.03 | $22.49 | 12500 |
| 2022-01-20 | 41.06 | $23.10 | 59675 |
| 2022-01-19 | 34.12 | $22.25 | 615570 |
| 2022-01-18 | 40.14 | $23.39 | 146500 |
| 2022-01-14 | 50.19 | $24.75 | 2000 |
| 2022-01-13 | 53.06 | $25.06 | 2000 |
| 2022-01-12 | 57.39 | $25.49 | 4500 |
| 2022-01-11 | 55.72 | $25.28 | 6500 |
| 2022-01-10 | 49.61 | $24.60 | 9560 |
| 2022-01-07 | 54.43 | $25.06 | 11500 |
| 2022-01-06 | 52.63 | $24.87 | 48000 |
| 2022-01-05 | 66.13 | $25.90 | 10000 |
| 2022-01-04 | 64.97 | $25.76 | 7000 |
| 2022-01-03 | 61.77 | $25.40 | 1500 |
| 2021-12-31 | 61.92 | $25.41 | 33125 |
| 2021-12-30 | 61.92 | $25.41 | 18562 |
| 2021-12-29 | 61.92 | $25.41 | 12140 |
| 2021-12-28 | 61.84 | $25.40 | 11281 |
| 2021-12-27 | 61.84 | $25.40 | 3000 |
| 2021-12-23 | 56.91 | $24.79 | 7640 |
| 2021-12-22 | 56.91 | $24.79 | 14000 |
| 2021-12-21 | 50.92 | $24.15 | 11500 |
| 2021-12-20 | 52.11 | $24.26 | 4000 |
| 2021-12-17 | 52.11 | $24.26 | 429000 |
| 2021-12-16 | 54.93 | $24.53 | 49000 |
| 2021-12-15 | 57.57 | $24.77 | 361000 |
| 2021-12-14 | 50.18 | $23.99 | 655 |
| 2021-12-13 | 53.47 | $24.28 | 31040 |
| 2021-12-10 | 53.82 | $24.31 | 1200 |
| 2021-12-09 | 57.73 | $24.64 | 5030 |
| 2021-12-08 | 62.57 | $25.01 | 252250 |
| 2021-12-07 | 59.99 | $24.71 | 108500 |
| 2021-12-06 | 54.85 | $24.19 | 2690 |
| 2021-12-03 | 49.92 | $23.77 | 5620 |
| 2021-12-02 | 55.70 | $24.19 | 5500 |
| 2021-12-01 | 52.73 | $23.95 | 17000 |
| 2021-11-30 | 60.99 | $24.46 | 6000 |
| 2021-11-29 | 59.94 | $24.37 | 45500 |
| 2021-11-26 | 60.80 | $24.42 | 3000 |
| 2021-11-24 | 61.82 | $24.48 | 2000 |
| 2021-11-23 | 64.38 | $24.63 | 10175 |
| 2021-11-22 | 65.41 | $24.69 | 15620 |
| 2021-11-19 | 73.18 | $25.11 | 4500 |
| 2021-11-18 | 73.11 | $25.10 | 14500 |
| 2021-11-17 | 70.87 | $24.80 | 640 |
| 2021-11-16 | 67.82 | $24.44 | 376375 |
| 2021-11-15 | 67.82 | $24.44 | 438437 |
| 2021-11-12 | 67.82 | $24.44 | 469468 |
| 2021-11-11 | 67.82 | $24.44 | 53500 |
| 2021-11-10 | 67.35 | $24.38 | 5195 |
| 2021-11-09 | 68.77 | $24.47 | 14500 |
| 2021-11-08 | 71.96 | $24.67 | 7170 |
| 2021-11-05 | 71.65 | $24.62 | 5500 |
| 2021-11-04 | 71.47 | $24.59 | 4500 |
| 2021-11-03 | 71.17 | $24.54 | 2000 |
| 2021-11-02 | 70.13 | $24.36 | 2000 |
| 2021-11-01 | 69.78 | $24.30 | 4500 |
| 2021-10-29 | 62.55 | $23.25 | 484984 |
| 2021-10-28 | 62.55 | $23.25 | 11025 |
| 2021-10-27 | 58.74 | $22.80 | 1000 |
| 2021-10-26 | 64.73 | $23.23 | 4085 |
| 2021-10-25 | 62.80 | $23.00 | 6575 |
| 2021-10-22 | 56.40 | $22.35 | 34630 |
| 2021-10-21 | 55.27 | $22.25 | 2000 |
| 2021-10-20 | 57.68 | $22.42 | 4165 |
| 2021-10-19 | 57.68 | $22.42 | 8500 |
| 2021-10-18 | 57.48 | $22.40 | 3500 |
| 2021-10-15 | 57.01 | $22.35 | 500500 |
| 2021-10-14 | 57.01 | $22.35 | 7000 |
| 2021-10-13 | 53.66 | $21.99 | 1180 |
| 2021-10-12 | 51.67 | $21.79 | 781000 |
| 2021-10-11 | 53.98 | $22.00 | 269170 |
| 2021-10-08 | 48.91 | $21.51 | 4000 |
| 2021-10-07 | 47.45 | $21.38 | — |
| 2021-10-06 | 47.45 | $21.38 | — |
| 2021-10-05 | 47.14 | $21.35 | 300070 |
| 2021-10-04 | 52.40 | $21.88 | — |
| 2021-10-01 | 52.40 | $21.88 | 202500 |
| 2021-09-30 | 55.23 | $22.15 | 3000 |
| 2021-09-29 | 58.10 | $22.41 | 4710 |
| 2021-09-28 | 62.49 | $22.78 | 31690 |
| 2021-09-27 | 70.42 | $23.36 | 1000 |
| 2021-09-24 | 69.41 | $23.20 | 43625 |
| 2021-09-23 | 68.10 | $23.00 | 2000 |
| 2021-09-22 | 66.19 | $22.72 | 1625 |
| 2021-09-21 | 63.91 | $22.41 | 21605 |
| 2021-09-20 | 61.44 | $22.10 | — |
| 2021-09-17 | 61.44 | $22.10 | 5580 |
| 2021-09-16 | 63.99 | $22.30 | 126000 |
| 2021-09-15 | 63.34 | $22.21 | 11635 |
| 2021-09-14 | 66.24 | $22.44 | 1500 |
| 2021-09-13 | 64.98 | $22.25 | 10000 |
| 2021-09-10 | 63.12 | $21.98 | — |
| 2021-09-09 | 63.12 | $21.98 | 8605 |
| 2021-09-08 | 59.30 | $21.45 | 3190 |
| 2021-09-07 | 59.52 | $21.47 | — |
| 2021-09-03 | 59.52 | $21.47 | 173500 |
| 2021-09-02 | 57.14 | $21.14 | 4500 |
| 2021-09-01 | 52.28 | $20.54 | 281500 |
| 2021-08-31 | 51.05 | $20.40 | — |
| 2021-08-30 | 51.05 | $20.40 | — |
| 2021-08-27 | 51.05 | $20.40 | — |
| 2021-08-26 | 51.05 | $20.40 | 4145 |
| 2021-08-25 | 56.19 | $21.01 | 5000 |
| 2021-08-24 | 54.40 | $20.76 | 3510 |
| 2021-08-23 | 49.99 | $20.19 | 6500 |
| 2021-08-20 | 43.93 | $19.52 | 3190 |
| 2021-08-19 | 41.62 | $19.29 | 2000 |
| 2021-08-18 | 46.00 | $19.85 | 6555 |
| 2021-08-17 | 44.31 | $19.68 | 1500 |
| 2021-08-16 | 47.20 | $20.03 | 141240 |
| 2021-08-13 | 50.13 | $20.36 | 9600 |
| 2021-08-12 | 45.98 | $19.93 | 39005 |
| 2021-08-11 | 48.95 | $20.26 | 9235 |
| 2021-08-10 | 48.66 | $20.23 | 31000 |
| 2021-08-09 | 55.00 | $20.88 | — |
| 2021-08-06 | 55.00 | $20.88 | 4000 |
| 2021-08-05 | 54.34 | $20.80 | — |
| 2021-08-04 | 54.34 | $20.80 | — |
| 2021-08-03 | 54.34 | $20.80 | 205590 |
| 2021-08-02 | 55.47 | $20.93 | — |
| 2021-07-30 | 55.47 | $20.93 | 4070 |
| 2021-07-29 | 57.22 | $21.14 | 6000 |
| 2021-07-28 | 45.63 | $19.64 | 1500 |
| 2021-07-27 | 46.59 | $19.76 | 110590 |
| 2021-07-26 | 45.68 | $19.66 | 3000 |
| 2021-07-23 | 48.24 | $19.99 | 2500 |
| 2021-07-22 | 48.08 | $19.97 | 2170 |
| 2021-07-21 | 49.76 | $20.19 | 1000 |
| 2021-07-20 | 44.19 | $19.53 | 100500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-23.56
2026-07-17
Close Price
$21.60
Vol: 18831
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -23.56 | $21.60 | 18831 |
| 2026-07-16 | -0.28 | $22.28 | 12200 |
| 2026-07-15 | -57.40 | $20.09 | 37408 |
| 2026-07-14 | -74.32 | $19.53 | 47200 |
| 2026-07-13 | -11.82 | $21.74 | 583600 |
| 2026-07-10 | -47.86 | $20.63 | 7301 |
| 2026-07-09 | -37.70 | $21.01 | 6013 |
| 2026-07-08 | -66.23 | $19.98 | 7223 |
| 2026-07-07 | -43.87 | $21.61 | 7500 |
| 2026-07-06 | -36.97 | $21.97 | 9500 |
| 2026-07-02 | -63.41 | $20.59 | 10720 |
| 2026-07-01 | -59.39 | $20.80 | 17100 |
| 2026-06-30 | -53.10 | $21.16 | 10300 |
| 2026-06-29 | -46.12 | $21.52 | 5027 |
| 2026-06-26 | -62.98 | $20.65 | 6618 |
| 2026-06-25 | -81.20 | $19.71 | 36700 |
| 2026-06-24 | -86.24 | $19.45 | 668827 |
| 2026-06-23 | -98.13 | $19.18 | 18400 |
| 2026-06-22 | -72.98 | $20.74 | 655908 |
| 2026-06-18 | -84.02 | $20.27 | 354714 |
| 2026-06-17 | -82.19 | $20.35 | 29100 |
| 2026-06-16 | -76.26 | $20.61 | 375621 |
| 2026-06-15 | -76.72 | $20.72 | 12400 |
| 2026-06-12 | -42.76 | $22.15 | 108600 |
| 2026-06-11 | -76.96 | $20.71 | 362200 |
| 2026-06-10 | -72.45 | $20.90 | 3500 |
| 2026-06-09 | -77.15 | $21.35 | 415500 |
| 2026-06-08 | -45.40 | $22.42 | 568400 |
| 2026-06-05 | -40.76 | $22.01 | 182105 |
| 2026-06-04 | -32.86 | $22.33 | 41700 |
| 2026-06-03 | -31.64 | $22.39 | 9247 |
| 2026-06-02 | -9.48 | $23.48 | 4616 |
| 2026-06-01 | -13.09 | $23.26 | 35500 |
| 2026-05-29 | -35.29 | $22.09 | 1.1M |
| 2026-05-28 | -60.72 | $20.75 | 273244 |
| 2026-05-27 | -14.80 | $23.17 | 4434 |
| 2026-05-26 | -44.78 | $21.59 | 23200 |
| 2026-05-22 | -42.50 | $21.71 | 336400 |
| 2026-05-21 | -27.32 | $22.51 | 8533 |
| 2026-05-20 | -43.45 | $21.66 | 5812 |
| 2026-05-19 | -39.85 | $21.85 | 343000 |
| 2026-05-18 | -40.99 | $21.79 | 124900 |
| 2026-05-15 | -17.27 | $23.04 | 399529 |
| 2026-05-14 | -34.75 | $21.91 | 133700 |
| 2026-05-13 | -22.83 | $22.50 | 56346 |
| 2026-05-12 | -21.25 | $22.20 | 30033 |
| 2026-05-11 | -40.41 | $20.98 | 689800 |
| 2026-05-08 | -76.42 | $19.59 | 311100 |
| 2026-05-07 | -91.19 | $19.02 | 36600 |
| 2026-05-06 | -20.21 | $21.76 | 15500 |
| 2026-05-05 | -66.52 | $20.16 | 24500 |
| 2026-05-04 | -71.95 | $19.92 | 43800 |
| 2026-05-01 | -85.07 | $19.34 | 40129 |
| 2026-04-30 | -77.60 | $19.67 | 19213 |
| 2026-04-29 | -55.20 | $20.66 | 13600 |
| 2026-04-28 | -70.81 | $19.97 | 17228 |
| 2026-04-27 | -63.57 | $20.29 | 59440 |
| 2026-04-24 | -45.61 | $21.23 | 271945 |
| 2026-04-23 | -69.76 | $20.24 | 92600 |
| 2026-04-22 | -59.51 | $20.66 | 607147 |
| 2026-04-21 | -59.76 | $20.65 | 17600 |
| 2026-04-20 | -40.00 | $21.46 | 40000 |
| 2026-04-17 | -50.73 | $21.02 | 21000 |
| 2026-04-16 | -33.66 | $21.72 | 13300 |
| 2026-04-15 | -44.63 | $21.27 | 542500 |
| 2026-04-14 | -55.12 | $20.84 | 33700 |
| 2026-04-13 | -42.44 | $21.36 | 165600 |
| 2026-04-10 | -81.03 | $19.81 | 34430 |
| 2026-04-09 | -16.01 | $22.45 | 31843 |
| 2026-04-08 | -41.87 | $21.40 | 55900 |
| 2026-04-07 | -75.54 | $19.94 | 9318 |
| 2026-04-06 | -35.87 | $21.40 | 73900 |
| 2026-04-02 | -77.72 | $19.86 | 193825 |
| 2026-04-01 | -43.75 | $21.11 | 332306 |
| 2026-03-31 | -83.15 | $19.66 | 14500 |
| 2026-03-30 | -97.83 | $19.12 | 48900 |
| 2026-03-27 | -100.00 | $19.44 | 23010 |
| 2026-03-26 | -93.61 | $20.20 | 26302 |
| 2026-03-25 | -84.98 | $20.47 | 164442 |
| 2026-03-24 | -57.83 | $21.32 | 10000 |
| 2026-03-23 | -74.12 | $20.81 | 46536 |
| 2026-03-20 | -92.65 | $20.23 | 31900 |
| 2026-03-19 | -87.22 | $20.40 | 116700 |
| 2026-03-18 | -47.60 | $21.64 | 161305 |
| 2026-03-17 | -64.22 | $21.12 | 58200 |
| 2026-03-16 | -44.77 | $21.90 | 43400 |
| 2026-03-13 | -74.13 | $20.89 | 28400 |
| 2026-03-12 | -20.93 | $22.72 | 50000 |
| 2026-03-11 | -81.98 | $20.62 | 53500 |
| 2026-03-10 | -50.00 | $21.72 | 607500 |
| 2026-03-09 | -84.30 | $20.54 | 214234 |
| 2026-03-06 | -54.80 | $21.60 | 27300 |
| 2026-03-05 | -56.09 | $21.56 | 163500 |
| 2026-03-04 | -73.94 | $20.93 | 100534 |
| 2026-03-03 | -97.61 | $20.39 | 1.2M |
| 2026-03-02 | -46.27 | $22.11 | 34400 |
| 2026-02-27 | -20.23 | $23.11 | 22800 |
| 2026-02-26 | -36.18 | $22.55 | 22700 |
| 2026-02-25 | -77.72 | $21.11 | 17502 |
| 2026-02-24 | -71.68 | $21.48 | 27709 |
| 2026-02-23 | -62.28 | $21.87 | 185427 |
| 2026-02-20 | -86.10 | $20.91 | 22135 |
| 2026-02-19 | -51.74 | $22.30 | 12600 |
| 2026-02-18 | -46.29 | $22.75 | 14728 |
| 2026-02-17 | -43.37 | $22.88 | 43200 |
| 2026-02-13 | -35.51 | $23.23 | 33000 |
| 2026-02-12 | -38.64 | $23.33 | 7800 |
| 2026-02-11 | -44.01 | $23.07 | 17605 |
| 2026-02-10 | -46.12 | $23.14 | 214100 |
| 2026-02-09 | -62.60 | $22.29 | 630833 |
| 2026-02-06 | -64.70 | $22.39 | 414016 |
| 2026-02-05 | -82.61 | $21.36 | 55634 |
| 2026-02-04 | -86.86 | $22.01 | 448700 |
| 2026-02-03 | -98.46 | $21.93 | 184000 |
| 2026-02-02 | -98.14 | $21.95 | 42604 |
| 2026-01-30 | -68.27 | $23.56 | 24600 |
| 2026-01-29 | -72.19 | $23.43 | 27500 |
| 2026-01-28 | -93.83 | $22.26 | 21100 |
| 2026-01-27 | -98.58 | $22.56 | 15600 |
| 2026-01-26 | -66.46 | $24.29 | 377800 |
| 2026-01-23 | -88.82 | $23.23 | 72049 |
| 2026-01-22 | -98.50 | $23.04 | 19330 |
| 2026-01-21 | -81.09 | $24.09 | 14909 |
| 2026-01-20 | -82.92 | $24.01 | 77100 |
| 2026-01-16 | -95.39 | $24.13 | 25426 |
| 2026-01-15 | -92.68 | $24.23 | 9120 |
| 2026-01-14 | -97.29 | $24.06 | 138100 |
| 2026-01-13 | -79.17 | $24.99 | 178900 |
| 2026-01-12 | -99.67 | $25.00 | 37900 |
| 2026-01-09 | -64.82 | $26.07 | 39416 |
| 2026-01-08 | -93.81 | $25.18 | 9000 |
| 2026-01-07 | -67.86 | $26.47 | 36507 |
| 2026-01-06 | -74.76 | $26.18 | 467500 |
| 2026-01-05 | -74.76 | $26.18 | 139629 |
| 2026-01-02 | -86.84 | $25.69 | 12120 |
| 2025-12-31 | -55.31 | $27.31 | 19000 |
| 2025-12-30 | -90.48 | $25.65 | 14642 |
| 2025-12-29 | -92.96 | $25.53 | 21100 |
| 2025-12-26 | -72.01 | $26.76 | 25700 |
| 2025-12-24 | -65.95 | $27.10 | 8700 |
| 2025-12-23 | -87.34 | $25.90 | 67223 |
| 2025-12-22 | -86.99 | $25.92 | 162400 |
| 2025-12-19 | -96.94 | $25.41 | 1.2M |
| 2025-12-18 | -97.05 | $25.87 | 14200 |
| 2025-12-17 | -99.41 | $25.75 | 18322 |
| 2025-12-16 | -92.69 | $26.49 | 16400 |
| 2025-12-15 | -95.39 | $26.45 | 19804 |
| 2025-12-12 | -73.89 | $27.47 | 191207 |
| 2025-12-11 | -88.19 | $26.80 | 48525 |
| 2025-12-10 | -76.80 | $27.37 | 21600 |
| 2025-12-09 | -92.86 | $27.60 | 32800 |
| 2025-12-08 | -57.94 | $28.92 | 16000 |
| 2025-12-05 | -54.69 | $29.07 | 23503 |
| 2025-12-04 | -53.89 | $29.10 | 10200 |
| 2025-12-03 | -46.38 | $29.38 | 37828 |
| 2025-12-02 | -79.62 | $28.14 | 14647 |
| 2025-12-01 | -50.67 | $29.22 | 23249 |
| 2025-11-28 | -18.50 | $30.42 | 3206 |
| 2025-11-26 | -48.08 | $28.98 | 15900 |
| 2025-11-25 | -66.59 | $28.16 | 49900 |
| 2025-11-24 | -54.18 | $28.71 | 3300 |
| 2025-11-21 | -20.32 | $30.21 | 35534 |
| 2025-11-20 | -37.25 | $29.46 | 161233 |
| 2025-11-19 | -55.30 | $28.66 | 126800 |
| 2025-11-18 | -62.08 | $28.36 | 98100 |
| 2025-11-17 | -46.50 | $29.05 | 27204 |
| 2025-11-14 | -3.61 | $30.95 | 737300 |
| 2025-11-13 | -4.51 | $30.91 | 16000 |
| 2025-11-12 | -19.19 | $30.26 | 2941 |
| 2025-11-11 | -51.20 | $28.71 | 39440 |
| 2025-11-10 | -46.88 | $28.89 | 4817 |
| 2025-11-07 | -77.42 | $27.66 | 3000 |
| 2025-11-06 | -47.47 | $28.96 | 1745 |
| 2025-11-05 | -49.03 | $29.04 | 1500 |
| 2025-11-04 | -43.84 | $29.28 | 78000 |
| 2025-11-03 | -74.30 | $27.87 | 6014 |
| 2025-10-31 | -74.21 | $27.91 | 53427 |
| 2025-10-30 | -66.67 | $28.27 | 43800 |
| 2025-10-29 | -91.33 | $28.29 | 45048 |
| 2025-10-28 | -79.89 | $28.59 | 5100 |
| 2025-10-27 | -71.79 | $28.88 | 6300 |
| 2025-10-24 | -78.77 | $28.63 | 202600 |
| 2025-10-23 | -56.70 | $29.42 | 3400 |
| 2025-10-22 | -82.12 | $28.51 | 2200 |
| 2025-10-21 | -25.14 | $30.55 | 1.2M |
| 2025-10-20 | -63.41 | $29.18 | 1.2M |
| 2025-10-17 | -77.50 | $28.60 | 2223 |
| 2025-10-16 | -41.00 | $30.06 | 2549 |
| 2025-10-15 | -74.89 | $28.88 | 15400 |
| 2025-10-14 | -55.53 | $29.79 | 13100 |
| 2025-10-13 | -82.98 | $28.50 | 3003 |
| 2025-10-10 | -81.49 | $28.57 | 9143 |
| 2025-10-09 | -54.47 | $29.84 | 4500 |
| 2025-10-08 | -23.19 | $31.31 | 7826 |
| 2025-10-07 | -40.64 | $30.49 | 3500 |
| 2025-10-06 | -20.21 | $31.45 | 34100 |
| 2025-10-03 | -50.64 | $30.02 | 31500 |
| 2025-10-02 | -77.40 | $28.05 | 700 |
| 2025-10-01 | -45.37 | $29.85 | 701 |
| 2025-09-30 | -35.59 | $30.40 | — |
| 2025-09-29 | -35.59 | $30.40 | 1785 |
| 2025-09-26 | -37.54 | $30.29 | 5308 |
| 2025-09-25 | -55.52 | $29.28 | 3114 |
| 2025-09-24 | -36.30 | $30.36 | 158837 |
| 2025-09-23 | -20.46 | $31.25 | 19700 |
| 2025-09-22 | -69.40 | $28.50 | 72826 |
| 2025-09-19 | -31.67 | $30.62 | 13200 |
| 2025-09-18 | 0.00 | $32.40 | 27200 |
| 2025-09-17 | -17.30 | $29.41 | 5125 |
| 2025-09-16 | -11.64 | $29.59 | 6200 |
| 2025-09-15 | -6.90 | $29.75 | 5200 |
| 2025-09-12 | -35.42 | $28.84 | 382200 |
| 2025-09-11 | -14.11 | $29.52 | 2430 |
| 2025-09-10 | -47.34 | $28.46 | 3800 |
| 2025-09-09 | -9.72 | $29.66 | 1027 |
| 2025-09-08 | -33.13 | $28.88 | 30500 |
| 2025-09-05 | -96.96 | $26.78 | 38500 |
| 2025-09-04 | -46.25 | $27.81 | 4100 |
| 2025-09-03 | -59.61 | $26.90 | 2100 |
| 2025-09-02 | -28.62 | $28.41 | 113628 |
| 2025-08-29 | -16.99 | $29.00 | 1700 |
| 2025-08-28 | -30.24 | $28.24 | 5125 |
| 2025-08-27 | -14.34 | $29.15 | 2900 |
| 2025-08-26 | -12.85 | $29.23 | 78778 |
| 2025-08-25 | -30.56 | $28.21 | 2025 |
| 2025-08-22 | -18.37 | $28.91 | 3913 |
| 2025-08-21 | -22.70 | $28.66 | 21126 |
| 2025-08-20 | -10.92 | $29.34 | 122800 |
| 2025-08-19 | -29.29 | $28.28 | 438402 |
| 2025-08-18 | -7.80 | $29.51 | 22300 |
| 2025-08-15 | -4.73 | $29.51 | 122314 |
| 2025-08-14 | -4.99 | $27.82 | 12327 |
| 2025-08-13 | 0.00 | $28.02 | 27100 |
| 2025-08-12 | -1.92 | $27.33 | 30800 |
| 2025-08-11 | -2.19 | $27.32 | 5432 |
| 2025-08-08 | -0.27 | $27.39 | 4800 |
| 2025-08-07 | -2.06 | $27.07 | 7200 |
| 2025-08-06 | -52.89 | $25.30 | 25300 |
| 2025-08-05 | -44.18 | $25.37 | 5009 |
| 2025-08-04 | -45.24 | $25.33 | 11200 |
| 2025-08-01 | -37.30 | $25.63 | 9200 |
| 2025-07-31 | -72.22 | $24.31 | 5000 |
| 2025-07-30 | -53.17 | $25.03 | 6000 |
| 2025-07-29 | -38.10 | $25.60 | 15345 |
| 2025-07-28 | -73.48 | $24.31 | 8317 |
| 2025-07-25 | -63.13 | $24.86 | 202322 |
| 2025-07-24 | -12.90 | $27.04 | 303200 |
| 2025-07-23 | -34.79 | $26.09 | 4100 |
| 2025-07-22 | -81.34 | $24.07 | 109315 |
| 2025-07-21 | -44.93 | $25.65 | 6931 |
| 2025-07-18 | -50.69 | $25.40 | 4200 |
| 2025-07-17 | -39.40 | $25.89 | 6300 |
| 2025-07-16 | -53.46 | $25.28 | 18904 |
| 2025-07-15 | -82.03 | $24.04 | 6306 |
| 2025-07-14 | -71.89 | $24.48 | 10500 |
| 2025-07-11 | -64.55 | $24.82 | 5939 |
| 2025-07-10 | -34.77 | $26.13 | 501730 |
| 2025-07-09 | -58.28 | $25.10 | 14000 |
| 2025-07-08 | -35.46 | $26.63 | 3020 |
| 2025-07-07 | -34.60 | $26.69 | 2400 |
| 2025-07-03 | -71.46 | $25.23 | 25500 |
| 2025-07-02 | -28.79 | $26.92 | 404710 |
| 2025-07-01 | -69.70 | $25.30 | 47600 |
| 2025-06-30 | -21.21 | $27.22 | 1.4M |
| 2025-06-27 | -13.13 | $27.54 | 30600 |
| 2025-06-26 | -34.60 | $26.69 | 41149 |
| 2025-06-25 | -40.91 | $26.44 | 56100 |
| 2025-06-24 | -53.54 | $25.94 | 1000 |
| 2025-06-23 | -73.48 | $25.15 | 224100 |
| 2025-06-20 | -96.45 | $24.53 | 30736 |
| 2025-06-18 | -49.73 | $26.24 | 2240 |
| 2025-06-17 | -72.68 | $25.40 | 118100 |
| 2025-06-16 | -22.95 | $27.22 | 3124 |
| 2025-06-13 | -50.82 | $26.20 | 4800 |
| 2025-06-12 | -10.93 | $27.66 | 1409 |
| 2025-06-11 | -80.05 | $25.13 | 4944 |
| 2025-06-10 | -32.51 | $26.87 | 4535 |
| 2025-06-09 | -37.47 | $26.64 | 3400 |
| 2025-06-06 | 0.00 | $28.06 | 2016 |
| 2025-06-05 | -42.78 | $26.37 | 1300 |
| 2025-06-04 | -39.24 | $26.50 | 59507 |
| 2025-06-03 | -32.43 | $26.75 | 132108 |
| 2025-06-02 | -44.69 | $26.30 | 51100 |
| 2025-05-30 | -13.77 | $27.40 | 169431 |
| 2025-05-29 | 0.00 | $26.97 | 503319 |
| 2025-05-28 | -14.06 | $26.41 | — |
| 2025-05-27 | -14.06 | $26.41 | 52311 |
| 2025-05-23 | -23.12 | $25.60 | 2900 |
| 2025-05-22 | -23.91 | $25.56 | 37122 |
| 2025-05-21 | -7.27 | $25.84 | 440528 |
| 2025-05-20 | -18.47 | $25.83 | 248600 |
| 2025-05-19 | -67.47 | $24.61 | 291200 |
| 2025-05-16 | -21.61 | $25.70 | 286800 |
| 2025-05-15 | -49.45 | $24.94 | 2600 |
| 2025-05-14 | -32.19 | $25.35 | — |
| 2025-05-13 | -32.19 | $25.35 | 60900 |
| 2025-05-12 | -69.18 | $24.27 | 151102 |
| 2025-05-09 | -29.16 | $25.22 | 2202 |
| 2025-05-08 | -43.25 | $24.56 | 111300 |
| 2025-05-07 | -17.25 | $25.30 | 654900 |
| 2025-05-06 | -23.87 | $24.92 | 111127 |
| 2025-05-05 | -12.24 | $25.52 | 788648 |
| 2025-05-02 | -10.33 | $25.64 | 11619 |
| 2025-05-01 | -7.00 | $25.85 | 143531 |
| 2025-04-30 | -19.08 | $25.09 | 140500 |
| 2025-04-29 | -23.69 | $24.80 | 4216 |
| 2025-04-28 | -26.82 | $24.72 | 414804 |
| 2025-04-25 | -32.74 | $24.50 | 1232 |
| 2025-04-24 | -18.54 | $25.45 | 66200 |
| 2025-04-23 | -28.97 | $24.78 | 151900 |
| 2025-04-22 | -21.84 | $25.26 | 34821 |
| 2025-04-21 | -46.36 | $23.61 | 2404 |
| 2025-04-17 | -19.17 | $25.44 | 167500 |
| 2025-04-16 | -48.89 | $23.44 | 66100 |
| 2025-04-15 | -33.14 | $24.50 | 692011 |
| 2025-04-14 | -47.70 | $23.52 | 600 |
| 2025-04-11 | -61.07 | $22.62 | 376700 |
| 2025-04-10 | -55.42 | $23.00 | 315300 |
| 2025-04-09 | -91.83 | $20.55 | 642 |
| 2025-04-08 | -82.17 | $21.20 | 30446 |
| 2025-04-07 | -95.10 | $20.33 | 54600 |
| 2025-04-04 | -100.00 | $22.03 | 47800 |
| 2025-04-03 | -48.62 | $24.62 | 601 |
| 2025-04-02 | -30.41 | $25.41 | — |
| 2025-04-01 | -30.41 | $25.41 | 204411 |
| 2025-03-31 | -6.45 | $26.45 | 40605 |
| 2025-03-28 | -1.83 | $26.69 | 2325 |
| 2025-03-27 | -2.74 | $26.65 | 500 |
| 2025-03-26 | -0.91 | $26.73 | 51400 |
| 2025-03-25 | -37.21 | $25.14 | 20412 |
| 2025-03-24 | -36.53 | $25.17 | 68349 |
| 2025-03-21 | -55.71 | $24.33 | — |
| 2025-03-20 | -55.71 | $24.33 | — |
| 2025-03-19 | -55.71 | $24.33 | 391240 |
| 2025-03-18 | -26.71 | $25.60 | 330300 |
| 2025-03-17 | -37.67 | $25.12 | 1135 |
| 2025-03-14 | -71.23 | $23.65 | 2500 |
| 2025-03-13 | -47.72 | $24.68 | 2700 |
| 2025-03-12 | -60.94 | $23.65 | 1300 |
| 2025-03-11 | -53.71 | $24.02 | 1422 |
| 2025-03-10 | -68.75 | $23.25 | 33101 |
| 2025-03-07 | -30.86 | $25.19 | 600 |
| 2025-03-06 | -42.77 | $24.58 | 1600 |
| 2025-03-05 | -31.64 | $25.15 | 35542 |
| 2025-03-04 | -48.44 | $24.29 | 27309 |
| 2025-03-03 | 0.00 | $26.77 | — |
| 2025-02-28 | 0.00 | $26.77 | — |
| 2025-02-27 | 0.00 | $26.77 | — |
| 2025-02-26 | 0.00 | $26.77 | 2700 |
| 2025-02-25 | -30.50 | $25.00 | 70459 |
| 2025-02-24 | -20.38 | $25.28 | 1739 |
| 2025-02-21 | -1.20 | $26.40 | 1612 |
| 2025-02-20 | -30.68 | $24.63 | 1400 |
| 2025-02-19 | -29.12 | $24.72 | 4022 |
| 2025-02-18 | -30.33 | $24.55 | 1900 |
| 2025-02-14 | -5.61 | $24.00 | 2945 |
| 2025-02-13 | -24.94 | $23.23 | 60600 |
| 2025-02-12 | -57.18 | $21.95 | 224847 |
| 2025-02-11 | -43.68 | $22.32 | 1300 |
| 2025-02-10 | -13.76 | $23.55 | 300 |
| 2025-02-07 | -12.94 | $23.59 | 200 |
| 2025-02-06 | -26.49 | $22.93 | 11400 |
| 2025-02-05 | -28.13 | $22.85 | 66618 |
| 2025-02-04 | -22.41 | $22.50 | 946 |
| 2025-02-03 | -21.18 | $22.55 | 2008 |
| 2025-01-31 | -34.98 | $21.99 | 1800 |
| 2025-01-30 | -21.83 | $22.43 | 163231 |
| 2025-01-29 | 0.00 | $23.29 | 33721 |
| 2025-01-28 | -6.67 | $21.73 | 126702 |
| 2025-01-27 | -36.08 | $20.98 | 1306 |
| 2025-01-24 | -38.08 | $20.83 | 2100 |
| 2025-01-23 | -26.38 | $21.08 | 205100 |
| 2025-01-22 | -31.06 | $20.97 | 172849 |
| 2025-01-21 | -59.57 | $20.30 | 1000 |
| 2025-01-17 | -53.09 | $20.49 | 207010 |
| 2025-01-16 | -42.15 | $20.86 | 1.0M |
| 2025-01-15 | -73.89 | $20.29 | 159019 |
| 2025-01-14 | -85.56 | $19.87 | 311349 |
| 2025-01-13 | -100.00 | $19.35 | 1600 |
| 2025-01-10 | -84.35 | $21.04 | 400 |
| 2025-01-08 | -77.10 | $21.29 | — |
| 2025-01-07 | -77.10 | $21.29 | 402 |
| 2025-01-06 | -88.70 | $20.89 | 5512 |
| 2025-01-03 | -79.23 | $20.86 | 1300 |
| 2025-01-02 | -73.33 | $21.09 | 347 |
| 2024-12-31 | -62.82 | $21.50 | 1010 |
| 2024-12-30 | -46.35 | $21.54 | 1100 |
| 2024-12-27 | -49.62 | $21.37 | 700 |
| 2024-12-26 | -43.27 | $21.70 | 40424 |
| 2024-12-24 | -54.42 | $21.12 | — |
| 2024-12-23 | -54.42 | $21.12 | 1600 |
| 2024-12-20 | -57.98 | $20.50 | 8208 |
| 2024-12-19 | -54.96 | $20.68 | 802 |
| 2024-12-18 | -45.88 | $21.22 | 23420 |
| 2024-12-17 | -34.96 | $21.87 | 12100 |
| 2024-12-16 | -34.79 | $21.88 | 22909 |
| 2024-12-13 | -33.55 | $21.93 | 11600 |
| 2024-12-12 | -33.92 | $21.83 | 9301 |
| 2024-12-11 | -8.11 | $21.78 | — |
| 2024-12-10 | -8.11 | $21.78 | 1942 |
| 2024-12-09 | -9.01 | $21.74 | 1000 |
| 2024-12-06 | 0.00 | $22.06 | 900 |
| 2024-12-05 | -28.76 | $20.50 | 2304 |
| 2024-12-04 | 0.00 | $21.80 | 2400 |
| 2024-12-03 | -14.53 | $20.21 | — |
| 2024-12-02 | -14.53 | $20.21 | 3119 |
| 2024-11-29 | -20.39 | $20.00 | 945 |
| 2024-11-27 | 0.00 | $20.73 | 11221 |
| 2024-11-26 | -12.58 | $20.00 | 626 |
| 2024-11-25 | -12.02 | $20.00 | 35200 |
| 2024-11-22 | -64.10 | $18.00 | — |
| 2024-11-21 | -64.10 | $18.00 | 3320 |
| 2024-11-20 | -34.57 | $19.11 | 54612 |
| 2024-11-19 | -16.22 | $19.80 | 400 |
| 2024-11-18 | -22.87 | $19.55 | 4602 |
| 2024-11-15 | -60.11 | $18.15 | 707 |
| 2024-11-14 | -72.07 | $17.70 | 1322 |
| 2024-11-13 | -45.48 | $18.70 | 100511 |
| 2024-11-12 | -47.87 | $18.61 | 19400 |
| 2024-11-11 | -39.10 | $18.94 | 145641 |
| 2024-11-08 | -16.22 | $19.80 | 94914 |
| 2024-11-07 | -79.68 | $17.28 | 836 |
| 2024-11-06 | -49.03 | $18.23 | 900 |
| 2024-11-05 | -84.12 | $17.19 | 57400 |
| 2024-11-04 | -71.07 | $17.68 | 1000 |
| 2024-11-01 | -69.66 | $17.73 | 1500 |
| 2024-10-31 | -66.01 | $17.86 | 113 |
| 2024-10-30 | -74.72 | $17.55 | 484620 |
| 2024-10-29 | -88.20 | $17.07 | 847 |
| 2024-10-28 | -87.01 | $17.15 | 2215 |
| 2024-10-25 | -85.16 | $17.40 | 8743 |
| 2024-10-24 | -95.51 | $17.03 | — |
| 2024-10-23 | -95.51 | $17.03 | 333 |
| 2024-10-22 | -76.78 | $17.74 | 415 |
| 2024-10-21 | -87.07 | $17.35 | 199346 |
| 2024-10-18 | -70.91 | $18.31 | 93400 |
| 2024-10-17 | -74.55 | $18.19 | 12342 |
| 2024-10-16 | -62.12 | $18.60 | 3200 |
| 2024-10-15 | -54.55 | $18.85 | 31448 |
| 2024-10-14 | -67.88 | $18.41 | 6900 |
| 2024-10-11 | -67.88 | $18.41 | 20450 |
| 2024-10-10 | -67.88 | $18.41 | 7429 |
| 2024-10-09 | -18.18 | $20.05 | 6400 |
| 2024-10-08 | -100.00 | $17.35 | 2206 |
| 2024-10-07 | -52.72 | $19.00 | 5700 |
| 2024-10-04 | -72.52 | $18.38 | 1000 |
| 2024-10-03 | -72.84 | $18.29 | 11000 |
| 2024-10-02 | -46.91 | $19.13 | 3000 |
| 2024-10-01 | -4.63 | $20.50 | 500 |
| 2024-09-30 | -42.59 | $19.27 | 710 |
| 2024-09-27 | -24.69 | $19.85 | 2848 |
| 2024-09-26 | 0.00 | $19.60 | 3660 |
| 2024-09-25 | -17.48 | $19.11 | 34000 |
| 2024-09-24 | -17.48 | $19.11 | 72000 |
| 2024-09-23 | -17.48 | $19.11 | 3500 |
| 2024-09-20 | -94.66 | $17.52 | 56000 |
| 2024-09-19 | -54.85 | $18.34 | 481500 |
| 2024-09-18 | -76.21 | $17.90 | 80500 |
| 2024-09-17 | -46.60 | $18.51 | 242000 |
| 2024-09-16 | -46.60 | $18.51 | 1000 |
| 2024-09-13 | -27.56 | $18.85 | 122250 |
| 2024-09-12 | -27.56 | $18.85 | 62375 |
| 2024-09-11 | -27.56 | $18.85 | 2500 |
| 2024-09-10 | -24.60 | $18.85 | 3500 |
| 2024-09-09 | -43.25 | $18.38 | 151000 |
| 2024-09-06 | -43.25 | $18.38 | 3000 |
| 2024-09-05 | -34.52 | $18.60 | 85000 |
| 2024-09-04 | -8.73 | $19.25 | 147000 |
| 2024-09-03 | -7.48 | $19.25 | 149000 |
| 2024-08-30 | 0.00 | $18.97 | 145000 |
| 2024-08-29 | 0.00 | $18.97 | 144000 |
| 2024-08-28 | 0.00 | $18.97 | 143000 |
| 2024-08-27 | 0.00 | $18.97 | 71750 |
| 2024-08-26 | 0.00 | $18.97 | 1500 |
| 2024-08-23 | 0.00 | $18.48 | 36125 |
| 2024-08-22 | 0.00 | $18.48 | 22500 |
| 2024-08-21 | -7.89 | $17.79 | 500 |
| 2024-08-20 | -23.91 | $17.79 | 40500 |
| 2024-08-19 | -33.19 | $17.90 | 163710 |
| 2024-08-16 | -66.40 | $17.22 | 1500 |
| 2024-08-15 | -66.40 | $17.22 | 1500 |
| 2024-08-14 | -66.40 | $17.22 | 2000 |
| 2024-08-13 | -80.42 | $16.95 | 149750 |
| 2024-08-12 | -80.42 | $16.95 | 3570 |
| 2024-08-09 | -70.78 | $17.29 | 298000 |
| 2024-08-08 | -70.78 | $17.29 | 6500 |
| 2024-08-07 | -76.95 | $17.10 | 210500 |
| 2024-08-06 | -95.45 | $16.53 | 1685 |
| 2024-08-05 | -99.68 | $16.40 | 339570 |
| 2024-08-02 | -100.00 | $16.99 | 273000 |
| 2024-08-01 | -100.00 | $16.99 | 2500 |
| 2024-07-31 | -92.89 | $17.38 | 2000 |
| 2024-07-30 | -64.20 | $17.91 | 171500 |
| 2024-07-29 | -87.65 | $17.34 | 137750 |
| 2024-07-26 | -85.20 | $17.34 | 141720 |
| 2024-07-25 | -75.38 | $17.51 | 78500 |
| 2024-07-24 | -41.75 | $18.23 | 401500 |
| 2024-07-23 | -37.38 | $18.30 | 17500 |
| 2024-07-22 | -19.49 | $18.86 | 3690 |
| 2024-07-19 | -26.13 | $18.60 | 70125 |
| 2024-07-18 | -23.58 | $18.60 | 27100 |
| 2024-07-17 | -5.96 | $19.25 | 36312 |
| 2024-07-16 | -5.96 | $19.25 | 2500 |
| 2024-07-15 | -5.96 | $19.25 | 29500 |
| 2024-07-12 | -3.83 | $19.04 | 12000 |
| 2024-07-11 | -3.83 | $19.04 | 19020 |
| 2024-07-10 | 0.00 | $18.13 | 21500 |
| 2024-07-09 | 0.00 | $18.13 | 10630 |
| 2024-07-08 | -2.20 | $17.56 | 2500 |
| 2024-07-05 | -11.59 | $17.23 | 11500 |
| 2024-07-03 | -11.59 | $17.23 | 1000 |
| 2024-07-02 | -23.17 | $17.04 | 6500 |
| 2024-07-01 | -23.17 | $17.04 | 1500 |
| 2024-06-28 | -22.35 | $17.04 | 52200 |
| 2024-06-27 | -30.00 | $16.91 | 6090 |
| 2024-06-26 | -54.12 | $16.50 | 5000 |
| 2024-06-25 | -62.35 | $16.36 | 21125 |
| 2024-06-24 | -55.88 | $16.47 | 1575 |
| 2024-06-21 | -74.12 | $16.16 | 3.6M |
| 2024-06-20 | -74.12 | $16.16 | 191000 |
| 2024-06-18 | -84.12 | $15.99 | 5500 |
| 2024-06-17 | -37.65 | $16.78 | 51000 |
| 2024-06-14 | -37.65 | $16.78 | 7745 |
| 2024-06-13 | -35.88 | $16.81 | 13500 |
| 2024-06-12 | -32.94 | $16.86 | 84500 |
| 2024-06-11 | -16.60 | $16.99 | 5595 |
| 2024-06-10 | -11.20 | $17.13 | 9000 |
| 2024-06-07 | -13.51 | $17.07 | 58685 |
| 2024-06-06 | 0.00 | $17.42 | 5060 |
| 2024-06-05 | 0.00 | $17.30 | 30250 |
| 2024-06-04 | 0.00 | $17.30 | 92000 |
| 2024-06-03 | -16.96 | $16.74 | 6565 |
| 2024-05-31 | -64.40 | $15.72 | 19875 |
| 2024-05-30 | -64.40 | $15.72 | 14687 |
| 2024-05-29 | -64.40 | $15.72 | 311500 |
| 2024-05-28 | -53.60 | $15.99 | 16555 |
| 2024-05-24 | -64.40 | $15.72 | 8500 |
| 2024-05-23 | -47.20 | $16.15 | 4500 |
| 2024-05-22 | -48.00 | $16.13 | 12093 |
| 2024-05-21 | -48.00 | $16.13 | 6000 |
| 2024-05-20 | -23.20 | $16.75 | 3500 |
| 2024-05-17 | -13.60 | $16.99 | 35525 |
| 2024-05-16 | -26.00 | $16.68 | 482500 |
| 2024-05-15 | -20.80 | $16.81 | 322000 |
| 2024-05-14 | -44.40 | $16.22 | 214685 |
| 2024-05-13 | -89.36 | $15.23 | 38720 |
| 2024-05-10 | -94.89 | $15.10 | 210000 |
| 2024-05-09 | -88.09 | $15.26 | 177000 |
| 2024-05-08 | -100.00 | $15.66 | 67500 |
| 2024-05-07 | -69.85 | $16.38 | 62190 |
| 2024-05-06 | -24.26 | $17.00 | 1000 |
| 2024-05-03 | 0.00 | $17.33 | 39500 |
| 2024-05-02 | -31.30 | $16.87 | 2000 |
| 2024-05-01 | -33.59 | $16.84 | 705 |
| 2024-04-30 | -68.70 | $16.38 | 1215 |
| 2024-04-29 | -58.02 | $16.52 | 1500 |
| 2024-04-26 | -75.74 | $16.38 | 9500 |
| 2024-04-25 | -75.74 | $16.38 | 261000 |
| 2024-04-24 | -75.74 | $16.38 | 429500 |
| 2024-04-23 | -75.74 | $16.38 | 209000 |
| 2024-04-22 | -99.27 | $16.30 | 44000 |
| 2024-04-19 | -98.17 | $16.46 | — |
| 2024-04-18 | -98.17 | $16.46 | — |
| 2024-04-17 | -98.17 | $16.46 | 5500 |
| 2024-04-16 | -88.75 | $16.65 | 2000 |
| 2024-04-15 | -100.00 | $16.47 | 5205 |
| 2024-04-12 | -98.36 | $16.87 | 2620 |
| 2024-04-11 | -80.33 | $17.09 | — |
| 2024-04-10 | -80.33 | $17.09 | 5110 |
| 2024-04-09 | -100.00 | $16.85 | 9500 |
| 2024-04-08 | -100.00 | $16.89 | 5000 |
| 2024-04-05 | -100.00 | $16.94 | 3150 |
| 2024-04-04 | -100.00 | $16.98 | — |
| 2024-04-03 | -100.00 | $16.98 | — |
| 2024-04-02 | -100.00 | $16.98 | 3155 |
| 2024-04-01 | -44.09 | $17.66 | 2000 |
| 2024-03-28 | -97.85 | $17.16 | 21090 |
| 2024-03-27 | -79.57 | $17.33 | 4605 |
| 2024-03-26 | -93.55 | $17.20 | — |
| 2024-03-25 | -93.55 | $17.20 | 5650 |
| 2024-03-22 | -64.52 | $17.47 | 61000 |
| 2024-03-21 | -11.84 | $17.81 | 53000 |
| 2024-03-20 | -18.42 | $17.76 | — |
| 2024-03-19 | -18.42 | $17.76 | 705 |
| 2024-03-18 | -5.26 | $17.86 | 6065 |
| 2024-03-15 | -53.93 | $17.55 | 2550 |
| 2024-03-14 | -53.85 | $17.68 | 2000 |
| 2024-03-13 | -82.82 | $17.53 | 1140 |
| 2024-03-12 | -79.74 | $17.60 | 1545 |
| 2024-03-11 | -100.00 | $17.14 | 3705 |
| 2024-03-08 | -89.26 | $17.47 | 6035 |
| 2024-03-07 | -93.47 | $17.37 | — |
| 2024-03-06 | -93.73 | $17.37 | 3000 |
| 2024-03-05 | -98.82 | $17.24 | — |
| 2024-03-04 | -98.82 | $17.24 | 1500 |
| 2024-03-01 | -89.02 | $17.49 | 5000 |
| 2024-02-29 | -100.00 | $17.21 | 1040 |
| 2024-02-28 | -100.00 | $17.44 | — |
| 2024-02-27 | -100.00 | $17.44 | 7000 |
| 2024-02-26 | -100.00 | $17.44 | 66500 |
| 2024-02-23 | -100.00 | $17.44 | 34500 |
| 2024-02-22 | -100.00 | $17.44 | 5245 |
| 2024-02-21 | -100.00 | $17.52 | 2500 |
| 2024-02-20 | -100.00 | $17.63 | 1125 |
| 2024-02-16 | -100.00 | $18.03 | 2000 |
| 2024-02-15 | -100.00 | $18.31 | 8015 |
| 2024-02-14 | -100.00 | $18.38 | 11000 |
| 2024-02-13 | -41.59 | $19.32 | 2120 |
| 2024-02-12 | -43.80 | $19.34 | 75055 |
| 2024-02-09 | -52.07 | $19.24 | 18500 |
| 2024-02-08 | -52.07 | $19.24 | 8500 |
| 2024-02-07 | -9.32 | $19.76 | 1130 |
| 2024-02-06 | -37.10 | $19.18 | 201500 |
| 2024-02-05 | -11.83 | $19.65 | 2500 |
| 2024-02-02 | -11.83 | $19.65 | 5140 |
| 2024-02-01 | -17.74 | $19.54 | 26750 |
| 2024-01-31 | -17.74 | $19.54 | 3240 |
| 2024-01-30 | -19.89 | $19.50 | 5720 |
| 2024-01-29 | -4.30 | $19.79 | 51000 |
| 2024-01-26 | -44.09 | $19.05 | 3200 |
| 2024-01-25 | -10.22 | $19.68 | 51000 |
| 2024-01-24 | -10.22 | $19.68 | 4500 |
| 2024-01-23 | -27.96 | $19.35 | 50000 |
| 2024-01-22 | -27.96 | $19.35 | 2730 |
| 2024-01-19 | -25.27 | $19.40 | 49000 |
| 2024-01-18 | -25.27 | $19.40 | 133250 |
| 2024-01-17 | -25.27 | $19.40 | 175375 |
| 2024-01-16 | -25.27 | $19.40 | 30020 |
| 2024-01-12 | -11.69 | $19.37 | 217500 |
| 2024-01-11 | -11.69 | $19.37 | 436535 |
| 2024-01-10 | -11.97 | $19.17 | 94000 |
| 2024-01-09 | -53.71 | $18.40 | 199570 |
| 2024-01-08 | -64.00 | $18.22 | 159000 |
| 2024-01-05 | -56.57 | $18.22 | 3000 |
| 2024-01-04 | -44.95 | $18.45 | 2040 |
| 2024-01-03 | -46.15 | $18.38 | 77000 |
| 2024-01-02 | -10.78 | $19.05 | 2500 |
| 2023-12-29 | -8.92 | $19.10 | 2670 |
| 2023-12-28 | -2.26 | $19.24 | 3085 |
| 2023-12-27 | -4.39 | $18.61 | 129750 |
| 2023-12-26 | -4.39 | $18.61 | 1540 |
| 2023-12-22 | -18.54 | $18.32 | 1170 |
| 2023-12-21 | -26.83 | $18.15 | 42500 |
| 2023-12-20 | -15.61 | $18.38 | 1095 |
| 2023-12-19 | -15.61 | $18.38 | 115125 |
| 2023-12-18 | -15.61 | $18.38 | 53120 |
| 2023-12-15 | -3.90 | $18.62 | 3140 |
| 2023-12-14 | 0.00 | $18.70 | 2605 |
| 2023-12-13 | -8.02 | $18.14 | 103035 |
| 2023-12-12 | 0.00 | $18.12 | 18675 |
| 2023-12-11 | -28.47 | $17.59 | 62000 |
| 2023-12-08 | -13.19 | $17.81 | 3610 |
| 2023-12-07 | -39.26 | $17.36 | 1605 |
| 2023-12-06 | -18.40 | $17.70 | 106510 |
| 2023-12-05 | -30.94 | $17.33 | 4000 |
| 2023-12-04 | -79.86 | $16.65 | 2235 |
| 2023-12-01 | -58.99 | $16.94 | 3500 |
| 2023-11-30 | -41.01 | $17.19 | 129000 |
| 2023-11-29 | -58.27 | $16.95 | 100500 |
| 2023-11-28 | -58.27 | $16.95 | 393000 |
| 2023-11-27 | -55.48 | $16.95 | 5230 |
| 2023-11-24 | -35.81 | $17.23 | 58080 |
| 2023-11-22 | -13.42 | $17.56 | 4005 |
| 2023-11-21 | -26.85 | $17.36 | 4715 |
| 2023-11-20 | -18.79 | $17.48 | 5500 |
| 2023-11-17 | -19.46 | $17.47 | 1030 |
| 2023-11-16 | -53.02 | $16.97 | 221750 |
| 2023-11-15 | -53.02 | $16.97 | 136125 |
| 2023-11-14 | -53.02 | $16.97 | 5515 |
| 2023-11-13 | -73.15 | $16.67 | 2000 |
| 2023-11-10 | -35.57 | $17.23 | 2685 |
| 2023-11-09 | -60.40 | $16.86 | 31500 |
| 2023-11-08 | 0.00 | $17.76 | 469500 |
| 2023-11-07 | -0.98 | $17.28 | 50500 |
| 2023-11-06 | -0.98 | $17.28 | 156000 |
| 2023-11-03 | -0.98 | $17.28 | 208750 |
| 2023-11-02 | -0.93 | $17.28 | 4000 |
| 2023-11-01 | -38.68 | $16.87 | 4000 |
| 2023-10-31 | -65.09 | $16.59 | 2225 |
| 2023-10-30 | -87.74 | $16.35 | 6580 |
| 2023-10-27 | -94.34 | $16.28 | 235125 |
| 2023-10-26 | -94.34 | $16.28 | 6500 |
| 2023-10-25 | -67.92 | $16.56 | 2510 |
| 2023-10-24 | -46.23 | $16.79 | 53585 |
| 2023-10-23 | -63.06 | $16.58 | 11500 |
| 2023-10-20 | -58.23 | $16.83 | 261500 |
| 2023-10-19 | -58.23 | $16.83 | 224250 |
| 2023-10-18 | -58.23 | $16.83 | 4500 |
| 2023-10-17 | -29.75 | $17.28 | 1035 |
| 2023-10-16 | -34.81 | $17.20 | 7225 |
| 2023-10-13 | -30.38 | $17.27 | 187000 |
| 2023-10-12 | -30.38 | $17.27 | 7030 |
| 2023-10-11 | -46.20 | $17.02 | 4180 |
| 2023-10-10 | -52.53 | $16.92 | 2015 |
| 2023-10-09 | -69.62 | $16.65 | 2000 |
| 2023-10-06 | -96.84 | $16.22 | 94000 |
| 2023-10-05 | -96.84 | $16.22 | 1000 |
| 2023-10-04 | -96.84 | $16.22 | 46500 |
| 2023-10-03 | -96.84 | $16.22 | 8500 |
| 2023-10-02 | -69.62 | $16.65 | 695 |
| 2023-09-29 | -77.22 | $16.53 | 23500 |
| 2023-09-28 | -77.22 | $16.53 | 12705 |
| 2023-09-27 | -73.42 | $16.59 | 68500 |
| 2023-09-26 | -100.00 | $16.17 | 4000 |
| 2023-09-25 | 0.00 | $17.75 | 12000 |
| 2023-09-22 | 0.00 | $17.75 | 500 |
| 2023-09-21 | 0.00 | $17.75 | 500 |
| 2023-09-20 | 0.00 | $17.75 | 1000 |
| 2023-09-19 | 0.00 | $17.75 | 500 |
| 2023-09-18 | 0.00 | $17.75 | 1000 |
| 2023-09-15 | 0.00 | $17.75 | 3055 |
| 2023-09-14 | -10.64 | $17.28 | 60000 |
| 2023-09-13 | -58.87 | $16.60 | 1610 |
| 2023-09-12 | -29.63 | $16.78 | 6000 |
| 2023-09-11 | -2.78 | $17.07 | 4190 |
| 2023-09-08 | -52.33 | $16.94 | 3185 |
| 2023-09-07 | -45.60 | $17.07 | 1500 |
| 2023-09-06 | -49.03 | $17.07 | 120000 |
| 2023-09-05 | -53.18 | $17.05 | 17750 |
| 2023-09-01 | -53.18 | $17.05 | 3685 |
| 2023-08-31 | -81.58 | $16.44 | 34000 |
| 2023-08-30 | -85.37 | $16.44 | 17250 |
| 2023-08-29 | -85.37 | $16.44 | 730 |
| 2023-08-28 | -86.06 | $16.42 | 5145 |
| 2023-08-25 | -100.00 | $16.15 | 3500 |
| 2023-08-24 | -97.29 | $16.52 | 8875 |
| 2023-08-23 | -97.29 | $16.52 | 4080 |
| 2023-08-22 | -100.00 | $16.45 | 565 |
| 2023-08-21 | -97.63 | $16.56 | 500 |
| 2023-08-18 | -97.63 | $16.56 | 4500 |
| 2023-08-17 | -99.60 | $16.57 | 10000 |
| 2023-08-16 | -95.95 | $16.66 | 22500 |
| 2023-08-15 | -93.93 | $16.71 | 16500 |
| 2023-08-14 | -100.00 | $16.56 | 2000 |
| 2023-08-11 | -44.08 | $17.95 | 6000 |
| 2023-08-10 | -44.08 | $17.95 | 50715 |
| 2023-08-09 | -91.43 | $16.79 | 9000 |
| 2023-08-08 | -80.20 | $18.22 | 8750 |
| 2023-08-07 | -80.20 | $18.22 | 10125 |
| 2023-08-04 | -80.20 | $18.22 | 8000 |
| 2023-08-03 | -13.86 | $18.89 | 11500 |
| 2023-08-02 | -13.86 | $18.89 | 500 |
| 2023-08-01 | -13.86 | $18.89 | 560 |
| 2023-07-31 | 0.00 | $19.03 | 500 |
| 2023-07-28 | 0.00 | $19.03 | 25000 |
| 2023-07-27 | 0.00 | $19.03 | 3535 |
| 2023-07-26 | 0.00 | $19.03 | 1060 |
| 2023-07-25 | -23.81 | $18.69 | 3000 |
| 2023-07-24 | -20.00 | $18.73 | 3500 |
| 2023-07-21 | -45.71 | $18.46 | 500 |
| 2023-07-20 | -45.71 | $18.46 | 635 |
| 2023-07-19 | -7.62 | $18.86 | 3500 |
| 2023-07-18 | -66.34 | $18.58 | 75500 |
| 2023-07-17 | -66.34 | $18.58 | 39000 |
| 2023-07-14 | -66.34 | $18.58 | 3500 |
| 2023-07-13 | -58.48 | $18.82 | 216615 |
| 2023-07-12 | -78.57 | $18.37 | 478000 |
| 2023-07-11 | -94.20 | $18.02 | 53000 |
| 2023-07-10 | -78.57 | $18.37 | 1000 |
| 2023-07-07 | -94.20 | $18.02 | 2500 |
| 2023-07-06 | -94.20 | $18.02 | 4000 |
| 2023-07-05 | -83.19 | $18.29 | 2520 |
| 2023-07-03 | -81.93 | $18.32 | 28000 |
| 2023-06-30 | -92.02 | $18.08 | 1500 |
| 2023-06-29 | -92.44 | $18.07 | 3500 |
| 2023-06-28 | -100.00 | $17.89 | 251250 |
| 2023-06-27 | -100.00 | $17.89 | 1000 |
| 2023-06-26 | -85.99 | $18.92 | 375625 |
| 2023-06-23 | -85.99 | $18.92 | 500000 |
| 2023-06-22 | -71.43 | $18.92 | 500 |
| 2023-06-21 | -71.43 | $18.92 | 1000 |
| 2023-06-20 | -17.46 | $19.94 | — |
| 2023-06-16 | -17.46 | $19.94 | 75250 |
| 2023-06-15 | -17.99 | $19.93 | 620 |
| 2023-06-14 | -7.41 | $20.13 | 2505 |
| 2023-06-13 | -13.23 | $20.02 | 3500 |
| 2023-06-12 | -22.75 | $19.84 | 1525 |
| 2023-06-09 | -41.27 | $19.49 | 5695 |
| 2023-06-08 | -40.21 | $19.51 | 131000 |
| 2023-06-07 | -37.31 | $19.52 | 2500 |
| 2023-06-06 | 0.00 | $20.27 | 112625 |
| 2023-06-05 | 0.00 | $20.27 | 533220 |
| 2023-06-02 | -16.44 | $19.48 | 4000 |
| 2023-06-01 | -4.50 | $19.32 | 2000 |
| 2023-05-31 | -60.36 | $18.70 | 3000 |
| 2023-05-30 | -29.20 | $19.04 | 4160 |
| 2023-05-26 | -26.55 | $19.07 | 151500 |
| 2023-05-25 | -34.36 | $18.81 | 46000 |
| 2023-05-24 | -46.63 | $18.61 | 3500 |
| 2023-05-23 | -28.83 | $18.90 | 2000 |
| 2023-05-22 | 0.00 | $19.37 | 4500 |
| 2023-05-19 | 0.00 | $18.99 | 131312 |
| 2023-05-18 | 0.00 | $18.99 | 140656 |
| 2023-05-17 | 0.00 | $18.99 | 102530 |
| 2023-05-16 | -7.32 | $18.88 | 145328 |
| 2023-05-15 | -7.32 | $18.88 | 1740 |
| 2023-05-12 | -27.19 | $18.57 | 150000 |
| 2023-05-11 | -27.19 | $18.57 | 3140 |
| 2023-05-10 | -22.81 | $18.62 | 43145 |
| 2023-05-09 | -16.67 | $18.69 | 151695 |
| 2023-05-08 | -38.46 | $18.43 | 165105 |
| 2023-05-05 | -29.37 | $18.51 | 28000 |
| 2023-05-04 | -26.43 | $18.51 | 24000 |
| 2023-05-03 | -30.28 | $18.45 | 4110 |
| 2023-05-02 | -45.07 | $18.24 | 107000 |
| 2023-05-01 | -45.07 | $18.24 | 5000 |
| 2023-04-28 | -62.68 | $17.99 | 238500 |
| 2023-04-27 | 0.00 | $18.88 | 54500 |
| 2023-04-26 | 0.00 | $18.88 | 25070 |
| 2023-04-25 | -1.82 | $18.39 | 28250 |
| 2023-04-24 | -1.82 | $18.39 | 1130 |
| 2023-04-21 | -1.82 | $18.39 | 15125 |
| 2023-04-20 | -1.82 | $18.39 | 13185 |
| 2023-04-19 | -19.42 | $18.14 | 2000 |
| 2023-04-18 | -19.42 | $18.14 | 269000 |
| 2023-04-17 | -19.42 | $18.14 | 1065 |
| 2023-04-14 | 0.00 | $18.34 | 2000 |
| 2023-04-13 | 0.00 | $18.04 | 1620 |
| 2023-04-12 | -12.09 | $17.79 | 1140 |
| 2023-04-11 | 0.00 | $17.90 | 10105 |
| 2023-04-10 | -17.11 | $17.62 | 402500 |
| 2023-04-06 | -14.29 | $17.62 | 6510 |
| 2023-04-05 | -31.87 | $17.46 | 469250 |
| 2023-04-04 | -31.87 | $17.46 | 502625 |
| 2023-04-03 | -31.87 | $17.46 | 519312 |
| 2023-03-31 | -31.87 | $17.46 | 536000 |
| 2023-03-30 | -31.87 | $17.46 | 493250 |
| 2023-03-29 | -23.77 | $17.46 | 3500 |
| 2023-03-28 | -36.07 | $17.31 | 2120 |
| 2023-03-27 | -16.39 | $17.55 | 450500 |
| 2023-03-24 | -16.39 | $17.55 | 3205 |
| 2023-03-23 | -10.94 | $17.61 | 5555 |
| 2023-03-22 | -5.60 | $17.65 | 378060 |
| 2023-03-21 | -6.40 | $17.64 | 1500 |
| 2023-03-20 | 0.00 | $17.72 | 44500 |
| 2023-03-17 | -5.94 | $17.42 | 552555 |
| 2023-03-16 | -53.15 | $16.99 | 1500 |
| 2023-03-15 | -37.93 | $17.19 | 30500 |
| 2023-03-14 | -51.68 | $17.19 | 381500 |
| 2023-03-13 | -51.68 | $17.19 | 3620 |
| 2023-03-10 | -73.74 | $16.94 | 4060 |
| 2023-03-09 | -57.43 | $17.33 | 732500 |
| 2023-03-08 | -57.43 | $17.33 | 367000 |
| 2023-03-07 | -57.43 | $17.33 | 184250 |
| 2023-03-06 | -57.43 | $17.33 | 6120 |
| 2023-03-03 | -70.27 | $17.13 | 270500 |
| 2023-03-02 | -97.63 | $16.53 | 304060 |
| 2023-03-01 | -88.93 | $16.75 | 4500 |
| 2023-02-28 | -86.17 | $16.82 | 1010 |
| 2023-02-27 | -88.14 | $16.77 | 13500 |
| 2023-02-24 | -100.00 | $16.47 | 6645 |
| 2023-02-23 | -100.00 | $16.54 | 2060 |
| 2023-02-22 | -100.00 | $16.67 | 1500 |
| 2023-02-21 | -100.00 | $16.67 | 1235 |
| 2023-02-17 | -100.00 | $17.03 | 3000 |
| 2023-02-16 | -99.30 | $17.58 | 3500 |
| 2023-02-15 | -93.84 | $17.63 | 1085 |
| 2023-02-14 | -70.75 | $17.96 | 251005 |
| 2023-02-13 | -64.52 | $17.80 | 3000 |
| 2023-02-10 | -46.89 | $18.02 | 175225 |
| 2023-02-09 | -44.98 | $18.06 | 93000 |
| 2023-02-08 | -33.47 | $18.16 | 454500 |
| 2023-02-07 | -39.69 | $17.96 | 200750 |
| 2023-02-06 | -40.08 | $17.95 | 1185 |
| 2023-02-03 | -10.20 | $18.65 | 4000 |
| 2023-02-02 | -4.30 | $18.85 | 23500 |
| 2023-02-01 | -11.20 | $17.81 | 5500 |
| 2023-01-31 | -7.41 | $17.88 | 14000 |
| 2023-01-30 | -6.58 | $17.90 | 660000 |
| 2023-01-27 | 0.00 | $18.10 | 3040 |
| 2023-01-26 | 0.00 | $17.94 | 300375 |
| 2023-01-25 | 0.00 | $17.94 | 350187 |
| 2023-01-24 | 0.00 | $17.94 | 1710 |
| 2023-01-23 | 0.00 | $17.84 | 135675 |
| 2023-01-20 | 0.00 | $17.62 | 375093 |
| 2023-01-19 | 0.00 | $17.62 | 11530 |
| 2023-01-18 | 0.00 | $17.53 | 600 |
| 2023-01-17 | -3.40 | $17.42 | 270000 |
| 2023-01-13 | -2.64 | $17.07 | 5500 |
| 2023-01-12 | 0.00 | $17.13 | 1015 |
| 2023-01-11 | -7.39 | $16.49 | 400000 |
| 2023-01-10 | -7.39 | $16.49 | 2090 |
| 2023-01-09 | -1.14 | $16.60 | 75500 |
| 2023-01-06 | -59.66 | $15.57 | 4500 |
| 2023-01-05 | -59.66 | $15.57 | 4500 |
| 2023-01-04 | -52.27 | $15.70 | 1500 |
| 2023-01-03 | -84.66 | $15.13 | 251000 |
| 2022-12-30 | -84.66 | $15.13 | 4045 |
| 2022-12-29 | -93.75 | $14.98 | 10500 |
| 2022-12-28 | -95.78 | $15.19 | 2570 |
| 2022-12-27 | -100.00 | $15.12 | 30500 |
| 2022-12-23 | -100.00 | $15.29 | 500750 |
| 2022-12-22 | -100.00 | $15.29 | 1500 |
| 2022-12-21 | -100.00 | $15.43 | 55080 |
| 2022-12-20 | -90.30 | $15.57 | 495500 |
| 2022-12-19 | -97.54 | $15.59 | 750500 |
| 2022-12-16 | -97.54 | $15.59 | 8000 |
| 2022-12-15 | -86.89 | $15.72 | 7500 |
| 2022-12-14 | -56.56 | $16.09 | 4500 |
| 2022-12-13 | -59.68 | $16.06 | 158020 |
| 2022-12-12 | -69.35 | $15.94 | 64710 |
| 2022-12-09 | -55.65 | $16.11 | 141000 |
| 2022-12-08 | -82.26 | $15.78 | 113085 |
| 2022-12-07 | -53.44 | $15.79 | 381250 |
| 2022-12-06 | -53.44 | $15.79 | 4000 |
| 2022-12-05 | -16.93 | $16.48 | 8500 |
| 2022-12-02 | -11.59 | $16.56 | 208115 |
| 2022-12-01 | -0.83 | $16.78 | 197500 |
| 2022-11-30 | -18.26 | $16.36 | 103535 |
| 2022-11-29 | -8.88 | $16.50 | 4500 |
| 2022-11-28 | -8.55 | $16.51 | 4525 |
| 2022-11-25 | -14.12 | $16.31 | 68150 |
| 2022-11-23 | -13.19 | $16.32 | 2240 |
| 2022-11-22 | -26.65 | $15.83 | 14740 |
| 2022-11-21 | -23.35 | $15.95 | 9000 |
| 2022-11-18 | -18.62 | $16.07 | 48660 |
| 2022-11-17 | -20.87 | $15.94 | 12000 |
| 2022-11-16 | -20.87 | $15.94 | 9565 |
| 2022-11-15 | -5.34 | $16.58 | 8500 |
| 2022-11-14 | -1.53 | $16.55 | 133500 |
| 2022-11-11 | 0.00 | $16.56 | 116620 |
| 2022-11-10 | 0.00 | $15.89 | 64175 |
| 2022-11-09 | -23.62 | $14.91 | 2740 |
| 2022-11-08 | -8.41 | $15.38 | 24500 |
| 2022-11-07 | -0.41 | $14.97 | 538680 |
| 2022-11-04 | -10.29 | $14.73 | 59500 |
| 2022-11-03 | -18.58 | $14.39 | 253000 |
| 2022-11-02 | -14.16 | $14.49 | 544000 |
| 2022-11-01 | 0.00 | $14.81 | 200000 |
| 2022-10-31 | -10.38 | $13.50 | 13530 |
| 2022-10-28 | -5.66 | $13.55 | 3110 |
| 2022-10-27 | -42.45 | $13.16 | 8500 |
| 2022-10-26 | -17.92 | $13.42 | 206250 |
| 2022-10-25 | -17.92 | $13.42 | 5000 |
| 2022-10-24 | -54.72 | $13.03 | 30500 |
| 2022-10-21 | -61.32 | $12.96 | 7000 |
| 2022-10-20 | -66.67 | $12.92 | 7500 |
| 2022-10-19 | -71.33 | $12.96 | 263000 |
| 2022-10-18 | -69.51 | $13.05 | 264640 |
| 2022-10-17 | -61.76 | $13.20 | 228630 |
| 2022-10-14 | -80.43 | $12.91 | 400500 |
| 2022-10-13 | -80.43 | $12.91 | 39625 |
| 2022-10-12 | -100.00 | $12.60 | 17500 |
| 2022-10-11 | -87.22 | $13.07 | 3500 |
| 2022-10-10 | -87.36 | $13.07 | 10000 |
| 2022-10-07 | -74.18 | $13.31 | 2145 |
| 2022-10-06 | -67.38 | $13.60 | 9000 |
| 2022-10-05 | -76.39 | $13.39 | 1560 |
| 2022-10-04 | -66.95 | $13.61 | 13500 |
| 2022-10-03 | -84.53 | $13.27 | 251500 |
| 2022-09-30 | -94.50 | $13.00 | 14500 |
| 2022-09-29 | -85.08 | $13.28 | 12130 |
| 2022-09-28 | -89.16 | $13.23 | 104000 |
| 2022-09-27 | -95.98 | $13.04 | 4540 |
| 2022-09-26 | -100.00 | $13.35 | 40620 |
| 2022-09-23 | -100.00 | $13.64 | 5105 |
| 2022-09-22 | -100.00 | $13.83 | 7500 |
| 2022-09-21 | -97.22 | $14.19 | 26605 |
| 2022-09-20 | -95.14 | $14.25 | 5650 |
| 2022-09-19 | -91.30 | $14.39 | 48500 |
| 2022-09-16 | -98.41 | $14.24 | 23500 |
| 2022-09-15 | -97.78 | $14.32 | 323500 |
| 2022-09-14 | -93.96 | $14.45 | 7075 |
| 2022-09-13 | -91.24 | $14.54 | 41000 |
| 2022-09-12 | -88.32 | $14.66 | 6575 |
| 2022-09-09 | -73.79 | $15.17 | 7665 |
| 2022-09-08 | -80.63 | $14.93 | 343010 |
| 2022-09-07 | -84.33 | $14.80 | 319160 |
| 2022-09-06 | -100.00 | $14.95 | 64085 |
| 2022-09-02 | -100.00 | $15.46 | 22500 |
| 2022-09-01 | -94.71 | $15.79 | 5675 |
| 2022-08-31 | -96.61 | $16.05 | 7500 |
| 2022-08-30 | -79.66 | $16.35 | 105000 |
| 2022-08-29 | -81.36 | $16.32 | 4200 |
| 2022-08-26 | -100.00 | $16.40 | 208000 |
| 2022-08-25 | -86.61 | $16.79 | 300500 |
| 2022-08-24 | -86.61 | $16.79 | 30500 |
| 2022-08-23 | -100.00 | $16.64 | 1020 |
| 2022-08-22 | -38.39 | $17.33 | 99500 |
| 2022-08-19 | -39.29 | $17.32 | 154500 |
| 2022-08-18 | -32.14 | $17.40 | 308500 |
| 2022-08-17 | -17.86 | $17.56 | 20500 |
| 2022-08-16 | -71.43 | $16.96 | 7000 |
| 2022-08-15 | -39.29 | $17.32 | 7500 |
| 2022-08-12 | -8.11 | $17.52 | 1015 |
| 2022-08-11 | -37.69 | $17.12 | 505000 |
| 2022-08-10 | -34.15 | $17.05 | 95000 |
| 2022-08-09 | -51.22 | $16.77 | 133210 |
| 2022-08-08 | -39.63 | $16.96 | 22000 |
| 2022-08-05 | -19.51 | $17.29 | 5500 |
| 2022-08-04 | -8.54 | $17.47 | 65610 |
| 2022-08-03 | -17.07 | $17.33 | 8690 |
| 2022-08-02 | -33.54 | $17.06 | 10000 |
| 2022-08-01 | -16.36 | $17.34 | 3500 |
| 2022-07-29 | -16.36 | $17.34 | 27710 |
| 2022-07-28 | -12.12 | $17.41 | 1220 |
| 2022-07-27 | -27.27 | $17.16 | 11235 |
| 2022-07-26 | -31.52 | $17.09 | 13075 |
| 2022-07-25 | -46.67 | $16.84 | 1140 |
| 2022-07-22 | -21.21 | $17.26 | 66000 |
| 2022-07-21 | 0.00 | $17.61 | 39120 |
| 2022-07-20 | -5.45 | $17.00 | 1575 |
| 2022-07-19 | -15.93 | $16.91 | 1505 |
| 2022-07-18 | -52.21 | $16.50 | 112720 |
| 2022-07-15 | -55.75 | $16.46 | 3640 |
| 2022-07-14 | -93.81 | $16.03 | 16560 |
| 2022-07-13 | -78.76 | $16.20 | 1.0M |
| 2022-07-12 | -54.87 | $16.47 | 1500 |
| 2022-07-11 | -65.81 | $16.49 | 41500 |
| 2022-07-08 | -76.75 | $16.49 | 4230 |
| 2022-07-07 | -73.73 | $16.63 | 263000 |
| 2022-07-06 | -93.33 | $16.13 | 501000 |
| 2022-07-05 | -93.56 | $16.13 | 210500 |
| 2022-07-01 | -90.35 | $16.26 | 12500 |
| 2022-06-30 | -88.64 | $16.32 | 4500 |
| 2022-06-29 | -76.33 | $16.82 | 25500 |
| 2022-06-28 | -76.33 | $16.82 | 7000 |
| 2022-06-27 | -69.82 | $17.04 | 46000 |
| 2022-06-24 | -69.23 | $17.06 | 10715 |
| 2022-06-23 | -77.51 | $16.78 | 89515 |
| 2022-06-22 | -70.12 | $17.03 | 13500 |
| 2022-06-21 | -70.12 | $17.03 | 333135 |
| 2022-06-17 | -77.22 | $16.79 | 285000 |
| 2022-06-16 | -100.00 | $16.02 | 33500 |
| 2022-06-15 | -81.79 | $16.84 | 24500 |
| 2022-06-14 | -100.00 | $16.70 | 7500 |
| 2022-06-13 | -100.00 | $16.70 | 7000 |
| 2022-06-10 | -92.20 | $17.51 | 1000 |
| 2022-06-09 | -45.00 | $18.14 | 9000 |
| 2022-06-08 | -26.89 | $18.51 | 1115 |
| 2022-06-07 | -27.53 | $18.42 | 10000 |
| 2022-06-06 | -22.47 | $18.60 | 1500 |
| 2022-06-03 | -25.00 | $18.51 | 2500 |
| 2022-06-02 | -20.79 | $18.66 | 6000 |
| 2022-06-01 | -16.57 | $18.81 | 22500 |
| 2022-05-31 | 0.00 | $18.66 | 7510 |
| 2022-05-27 | 0.00 | $18.42 | 3595 |
| 2022-05-26 | -7.85 | $18.07 | 32500 |
| 2022-05-25 | -17.70 | $17.70 | 35600 |
| 2022-05-24 | -19.03 | $17.67 | 24500 |
| 2022-05-23 | -0.89 | $18.08 | 28000 |
| 2022-05-20 | -4.52 | $17.95 | 44005 |
| 2022-05-19 | 0.00 | $17.89 | 24000 |
| 2022-05-18 | -33.33 | $17.50 | 20245 |
| 2022-05-17 | -30.92 | $17.56 | 47500 |
| 2022-05-16 | -37.35 | $17.40 | 7080 |
| 2022-05-13 | -37.75 | $17.39 | 97000 |
| 2022-05-12 | -72.36 | $16.60 | 6050 |
| 2022-05-11 | -90.91 | $16.09 | 12025 |
| 2022-05-10 | -96.73 | $15.93 | 57500 |
| 2022-05-09 | -94.03 | $16.22 | 30645 |
| 2022-05-06 | -98.53 | $16.70 | 34595 |
| 2022-05-05 | -94.10 | $16.85 | 3195 |
| 2022-05-04 | -84.85 | $17.20 | 3105 |
| 2022-05-03 | -94.78 | $16.84 | 1500 |
| 2022-05-02 | -95.58 | $16.84 | 2035 |
| 2022-04-29 | -90.00 | $17.08 | 203500 |
| 2022-04-28 | -79.53 | $17.53 | 11030 |
| 2022-04-27 | -90.43 | $17.10 | 505000 |
| 2022-04-26 | -100.00 | $16.84 | 1.0M |
| 2022-04-25 | -100.00 | $17.23 | 606105 |
| 2022-04-22 | -100.00 | $17.23 | 35500 |
| 2022-04-21 | -95.59 | $17.57 | 8010 |
| 2022-04-20 | -89.46 | $17.82 | 1000 |
| 2022-04-19 | -89.46 | $17.82 | 15000 |
| 2022-04-18 | -100.00 | $17.39 | 1735 |
| 2022-04-14 | -98.34 | $17.92 | 36215 |
| 2022-04-13 | -91.74 | $18.25 | 120125 |
| 2022-04-12 | -91.17 | $18.27 | 13630 |
| 2022-04-11 | -100.00 | $18.74 | 12500 |
| 2022-04-08 | -69.84 | $19.71 | 33610 |
| 2022-04-07 | -69.44 | $19.72 | 397050 |
| 2022-04-06 | -47.22 | $20.28 | 1500 |
| 2022-04-05 | -47.22 | $20.28 | 2650 |
| 2022-04-04 | -20.63 | $20.95 | 18135 |
| 2022-04-01 | -37.30 | $20.53 | 1500 |
| 2022-03-31 | -37.70 | $20.52 | 239500 |
| 2022-03-30 | -13.49 | $21.13 | 5100 |
| 2022-03-29 | -13.89 | $21.12 | 4500 |
| 2022-03-28 | -19.05 | $20.99 | 8000 |
| 2022-03-25 | -7.94 | $21.27 | 6125 |
| 2022-03-24 | 0.00 | $21.47 | 10000 |
| 2022-03-23 | -20.41 | $20.90 | 19000 |
| 2022-03-22 | -3.67 | $21.31 | 724145 |
| 2022-03-21 | -12.78 | $20.93 | 5000 |
| 2022-03-18 | -0.96 | $21.02 | 1500 |
| 2022-03-17 | -16.19 | $21.02 | 20240 |
| 2022-03-16 | -42.92 | $20.36 | 45000 |
| 2022-03-15 | -76.34 | $19.61 | 53500 |
| 2022-03-14 | -100.00 | $18.95 | 11500 |
| 2022-03-11 | -68.75 | $19.91 | 238000 |
| 2022-03-10 | -74.03 | $19.83 | 1500 |
| 2022-03-09 | -74.41 | $19.83 | 358000 |
| 2022-03-08 | -100.00 | $18.96 | 4055 |
| 2022-03-07 | -89.26 | $20.20 | 3000 |
| 2022-03-04 | -89.26 | $20.20 | 5500 |
| 2022-03-03 | -97.52 | $20.00 | 21000 |
| 2022-03-02 | -90.70 | $20.36 | 6000 |
| 2022-03-01 | -100.00 | $20.12 | 11000 |
| 2022-02-28 | -91.36 | $20.69 | 4500 |
| 2022-02-25 | -91.36 | $20.69 | 104670 |
| 2022-02-24 | -94.09 | $20.63 | 154500 |
| 2022-02-23 | -94.09 | $20.63 | 4090 |
| 2022-02-22 | -84.19 | $20.89 | 120500 |
| 2022-02-18 | -84.19 | $20.89 | 106000 |
| 2022-02-17 | -87.26 | $20.85 | 508500 |
| 2022-02-16 | -70.99 | $21.34 | 1685 |
| 2022-02-15 | -64.89 | $21.50 | 60730 |
| 2022-02-14 | -71.24 | $21.65 | 139000 |
| 2022-02-11 | -72.87 | $21.76 | 7500 |
| 2022-02-10 | -62.03 | $22.30 | 4000 |
| 2022-02-09 | -63.75 | $22.36 | 304645 |
| 2022-02-08 | -71.49 | $21.98 | 194500 |
| 2022-02-07 | -69.04 | $22.10 | 176500 |
| 2022-02-04 | -68.64 | $22.12 | 62250 |
| 2022-02-03 | -68.64 | $22.12 | 5065 |
| 2022-02-02 | -69.65 | $22.41 | 517170 |
| 2022-02-01 | -66.67 | $22.59 | 4205 |
| 2022-01-31 | -71.81 | $22.28 | 66165 |
| 2022-01-28 | -90.38 | $21.16 | 292715 |
| 2022-01-27 | -94.69 | $20.90 | 223000 |
| 2022-01-26 | -74.91 | $22.55 | 1.0M |
| 2022-01-25 | -79.15 | $22.32 | 9670 |
| 2022-01-24 | -85.06 | $22.00 | 22000 |
| 2022-01-21 | -93.00 | $22.49 | 12500 |
| 2022-01-20 | -80.50 | $23.10 | 59675 |
| 2022-01-19 | -100.00 | $22.25 | 615570 |
| 2022-01-18 | -100.00 | $23.39 | 146500 |
| 2022-01-14 | -70.19 | $24.75 | 2000 |
| 2022-01-13 | -58.49 | $25.06 | 2000 |
| 2022-01-12 | -42.26 | $25.49 | 4500 |
| 2022-01-11 | -50.19 | $25.28 | 6500 |
| 2022-01-10 | -75.85 | $24.60 | 9560 |
| 2022-01-07 | -58.49 | $25.06 | 11500 |
| 2022-01-06 | -65.66 | $24.87 | 48000 |
| 2022-01-05 | -26.79 | $25.90 | 10000 |
| 2022-01-04 | -2.70 | $25.76 | 7000 |
| 2022-01-03 | -7.10 | $25.40 | 1500 |
| 2021-12-31 | -5.38 | $25.41 | 33125 |
| 2021-12-30 | -5.38 | $25.41 | 18562 |
| 2021-12-29 | -5.38 | $25.41 | 12140 |
| 2021-12-28 | 0.00 | $25.40 | 11281 |
| 2021-12-27 | 0.00 | $25.40 | 3000 |
| 2021-12-23 | -17.39 | $24.79 | 7640 |
| 2021-12-22 | -17.39 | $24.79 | 14000 |
| 2021-12-21 | -63.77 | $24.15 | 11500 |
| 2021-12-20 | -55.80 | $24.26 | 4000 |
| 2021-12-17 | -58.22 | $24.26 | 429000 |
| 2021-12-16 | -39.73 | $24.53 | 49000 |
| 2021-12-15 | -23.29 | $24.77 | 361000 |
| 2021-12-14 | -76.71 | $23.99 | 655 |
| 2021-12-13 | -56.85 | $24.28 | 31040 |
| 2021-12-10 | -54.79 | $24.31 | 1200 |
| 2021-12-09 | -32.19 | $24.64 | 5030 |
| 2021-12-08 | -6.85 | $25.01 | 252250 |
| 2021-12-07 | -27.40 | $24.71 | 108500 |
| 2021-12-06 | -63.01 | $24.19 | 2690 |
| 2021-12-03 | -91.78 | $23.77 | 5620 |
| 2021-12-02 | -79.31 | $24.19 | 5500 |
| 2021-12-01 | -100.00 | $23.95 | 17000 |
| 2021-11-30 | -59.09 | $24.46 | 6000 |
| 2021-11-29 | -67.27 | $24.37 | 45500 |
| 2021-11-26 | -37.10 | $24.42 | 3000 |
| 2021-11-24 | -32.47 | $24.48 | 2000 |
| 2021-11-23 | -20.78 | $24.63 | 10175 |
| 2021-11-22 | -18.18 | $24.69 | 15620 |
| 2021-11-19 | 0.00 | $25.11 | 4500 |
| 2021-11-18 | 0.00 | $25.10 | 14500 |
| 2021-11-17 | 0.00 | $24.80 | 640 |
| 2021-11-16 | -9.50 | $24.44 | 376375 |
| 2021-11-15 | -9.50 | $24.44 | 438437 |
| 2021-11-12 | -9.50 | $24.44 | 469468 |
| 2021-11-11 | -9.50 | $24.44 | 53500 |
| 2021-11-10 | -11.98 | $24.38 | 5195 |
| 2021-11-09 | -7.46 | $24.47 | 14500 |
| 2021-11-08 | 0.00 | $24.67 | 7170 |
| 2021-11-05 | 0.00 | $24.62 | 5500 |
| 2021-11-04 | 0.00 | $24.59 | 4500 |
| 2021-11-03 | 0.00 | $24.54 | 2000 |
| 2021-11-02 | 0.00 | $24.36 | 2000 |
| 2021-11-01 | 0.00 | $24.30 | 4500 |
| 2021-10-29 | 0.00 | $23.25 | 484984 |
| 2021-10-28 | 0.00 | $23.25 | 11025 |
| 2021-10-27 | -22.75 | $22.80 | 1000 |
| 2021-10-26 | 0.00 | $23.23 | 4085 |
| 2021-10-25 | 0.00 | $23.00 | 6575 |
| 2021-10-22 | -50.00 | $22.35 | 34630 |
| 2021-10-21 | -54.95 | $22.25 | 2000 |
| 2021-10-20 | -46.53 | $22.42 | 4165 |
| 2021-10-19 | -46.53 | $22.42 | 8500 |
| 2021-10-18 | -47.52 | $22.40 | 3500 |
| 2021-10-15 | -50.00 | $22.35 | 500500 |
| 2021-10-14 | -50.00 | $22.35 | 7000 |
| 2021-10-13 | -67.82 | $21.99 | 1180 |
| 2021-10-12 | -77.72 | $21.79 | 781000 |
| 2021-10-11 | -67.33 | $22.00 | 269170 |
| 2021-10-08 | -91.58 | $21.51 | 4000 |
| 2021-10-07 | -98.02 | $21.38 | — |
| 2021-10-06 | -98.02 | $21.38 | — |
| 2021-10-05 | -99.51 | $21.35 | 300070 |
| 2021-10-04 | -77.49 | $21.88 | — |
| 2021-10-01 | -77.49 | $21.88 | 202500 |
| 2021-09-30 | -54.50 | $22.15 | 3000 |
| 2021-09-29 | -33.69 | $22.41 | 4710 |
| 2021-09-28 | -19.59 | $22.78 | 31690 |
| 2021-09-27 | 0.00 | $23.36 | 1000 |
| 2021-09-24 | 0.00 | $23.20 | 43625 |
| 2021-09-23 | -1.89 | $23.00 | 2000 |
| 2021-09-22 | 0.00 | $22.72 | 1625 |
| 2021-09-21 | -10.82 | $22.41 | 21605 |
| 2021-09-20 | -12.69 | $22.10 | — |
| 2021-09-17 | -11.18 | $22.10 | 5580 |
| 2021-09-16 | -4.44 | $22.30 | 126000 |
| 2021-09-15 | -7.30 | $22.21 | 11635 |
| 2021-09-14 | 0.00 | $22.44 | 1500 |
| 2021-09-13 | 0.00 | $22.25 | 10000 |
| 2021-09-10 | 0.00 | $21.98 | — |
| 2021-09-09 | 0.00 | $21.98 | 8605 |
| 2021-09-08 | -7.30 | $21.45 | 3190 |
| 2021-09-07 | -6.44 | $21.47 | — |
| 2021-09-03 | -6.44 | $21.47 | 173500 |
| 2021-09-02 | 0.00 | $21.14 | 4500 |
| 2021-09-01 | -28.57 | $20.54 | 281500 |
| 2021-08-31 | -36.57 | $20.40 | — |
| 2021-08-30 | -36.57 | $20.40 | — |
| 2021-08-27 | -36.57 | $20.40 | — |
| 2021-08-26 | -36.57 | $20.40 | 4145 |
| 2021-08-25 | -7.03 | $21.01 | 5000 |
| 2021-08-24 | -20.54 | $20.76 | 3510 |
| 2021-08-23 | -51.35 | $20.19 | 6500 |
| 2021-08-20 | -87.57 | $19.52 | 3190 |
| 2021-08-19 | -100.00 | $19.29 | 2000 |
| 2021-08-18 | -86.00 | $19.85 | 6555 |
| 2021-08-17 | -97.33 | $19.68 | 1500 |
| 2021-08-16 | -68.94 | $20.03 | 141240 |
| 2021-08-13 | -47.56 | $20.36 | 9600 |
| 2021-08-12 | -73.78 | $19.93 | 39005 |
| 2021-08-11 | -53.66 | $20.26 | 9235 |
| 2021-08-10 | -55.49 | $20.23 | 31000 |
| 2021-08-09 | -15.85 | $20.88 | — |
| 2021-08-06 | -15.85 | $20.88 | 4000 |
| 2021-08-05 | -20.73 | $20.80 | — |
| 2021-08-04 | -19.65 | $20.80 | — |
| 2021-08-03 | -19.65 | $20.80 | 205590 |
| 2021-08-02 | -12.14 | $20.93 | — |
| 2021-07-30 | -12.14 | $20.93 | 4070 |
| 2021-07-29 | 0.00 | $21.14 | 6000 |
| 2021-07-28 | -80.00 | $19.64 | 1500 |
| 2021-07-27 | -72.94 | $19.76 | 110590 |
| 2021-07-26 | -78.82 | $19.66 | 3000 |
| 2021-07-23 | -59.41 | $19.99 | 2500 |
| 2021-07-22 | -60.59 | $19.97 | 2170 |
| 2021-07-21 | -42.41 | $20.19 | 1000 |
| 2021-07-20 | -76.96 | $19.53 | 100500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.63
2026-07-17
Close Price
$21.60
Vol: 18831Average Directional Index - Detailed Analysis
Minimum
7.40
Average
20.04
Maximum
44.18
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.63 | $21.60 | 18831 |
| 2026-07-16 | 9.90 | $22.28 | 12200 |
| 2026-07-15 | 10.28 | $20.09 | 37408 |
| 2026-07-14 | 10.09 | $19.53 | 47200 |
| 2026-07-13 | 9.93 | $21.74 | 583600 |
| 2026-07-10 | 10.44 | $20.63 | 7301 |
| 2026-07-09 | 10.97 | $21.01 | 6013 |
| 2026-07-08 | 11.53 | $19.98 | 7223 |
| 2026-07-07 | 11.63 | $21.61 | 7500 |
| 2026-07-06 | 11.96 | $21.97 | 9500 |
| 2026-07-02 | 12.30 | $20.59 | 10720 |
| 2026-07-01 | 12.48 | $20.80 | 17100 |
| 2026-06-30 | 12.31 | $21.16 | 10300 |
| 2026-06-29 | 12.40 | $21.52 | 5027 |
| 2026-06-26 | 12.85 | $20.65 | 6618 |
| 2026-06-25 | 12.87 | $19.71 | 36700 |
| 2026-06-24 | 12.98 | $19.45 | 668827 |
| 2026-06-23 | 12.68 | $19.18 | 18400 |
| 2026-06-22 | 12.51 | $20.74 | 655908 |
| 2026-06-18 | 12.58 | $20.27 | 354714 |
| 2026-06-17 | 12.94 | $20.35 | 29100 |
| 2026-06-16 | 13.32 | $20.61 | 375621 |
| 2026-06-15 | 13.65 | $20.72 | 12400 |
| 2026-06-12 | 14.37 | $22.15 | 108600 |
| 2026-06-11 | 14.85 | $20.71 | 362200 |
| 2026-06-10 | 15.36 | $20.90 | 3500 |
| 2026-06-09 | 16.13 | $21.35 | 415500 |
| 2026-06-08 | 16.24 | $22.42 | 568400 |
| 2026-06-05 | 15.69 | $22.01 | 182105 |
| 2026-06-04 | 15.46 | $22.33 | 41700 |
| 2026-06-03 | 14.96 | $22.39 | 9247 |
| 2026-06-02 | 14.45 | $23.48 | 4616 |
| 2026-06-01 | 13.96 | $23.26 | 35500 |
| 2026-05-29 | 13.53 | $22.09 | 1.1M |
| 2026-05-28 | 13.25 | $20.75 | 273244 |
| 2026-05-27 | 13.04 | $23.17 | 4434 |
| 2026-05-26 | 12.63 | $21.59 | 23200 |
| 2026-05-22 | 12.37 | $21.71 | 336400 |
| 2026-05-21 | 12.14 | $22.51 | 8533 |
| 2026-05-20 | 11.81 | $21.66 | 5812 |
| 2026-05-19 | 11.46 | $21.85 | 343000 |
| 2026-05-18 | 11.50 | $21.79 | 124900 |
| 2026-05-15 | 11.48 | $23.04 | 399529 |
| 2026-05-14 | 11.46 | $21.91 | 133700 |
| 2026-05-13 | 11.77 | $22.50 | 56346 |
| 2026-05-12 | 11.33 | $22.20 | 30033 |
| 2026-05-11 | 11.02 | $20.98 | 689800 |
| 2026-05-08 | 10.97 | $19.59 | 311100 |
| 2026-05-07 | 11.43 | $19.02 | 36600 |
| 2026-05-06 | 11.77 | $21.76 | 15500 |
| 2026-05-05 | 11.96 | $20.16 | 24500 |
| 2026-05-04 | 12.27 | $19.92 | 43800 |
| 2026-05-01 | 12.59 | $19.34 | 40129 |
| 2026-04-30 | 12.45 | $19.67 | 19213 |
| 2026-04-29 | 12.29 | $20.66 | 13600 |
| 2026-04-28 | 12.41 | $19.97 | 17228 |
| 2026-04-27 | 11.82 | $20.29 | 59440 |
| 2026-04-24 | 11.19 | $21.23 | 271945 |
| 2026-04-23 | 10.97 | $20.24 | 92600 |
| 2026-04-22 | 10.95 | $20.66 | 607147 |
| 2026-04-21 | 11.05 | $20.65 | 17600 |
| 2026-04-20 | 11.22 | $21.46 | 40000 |
| 2026-04-17 | 11.40 | $21.02 | 21000 |
| 2026-04-16 | 11.74 | $21.72 | 13300 |
| 2026-04-15 | 12.05 | $21.27 | 542500 |
| 2026-04-14 | 11.82 | $20.84 | 33700 |
| 2026-04-13 | 12.03 | $21.36 | 165600 |
| 2026-04-10 | 11.94 | $19.81 | 34430 |
| 2026-04-09 | 12.06 | $22.45 | 31843 |
| 2026-04-08 | 12.60 | $21.40 | 55900 |
| 2026-04-07 | 12.87 | $19.94 | 9318 |
| 2026-04-06 | 12.91 | $21.40 | 73900 |
| 2026-04-02 | 12.95 | $19.86 | 193825 |
| 2026-04-01 | 12.98 | $21.11 | 332306 |
| 2026-03-31 | 13.41 | $19.66 | 14500 |
| 2026-03-30 | 13.94 | $19.12 | 48900 |
| 2026-03-27 | 13.97 | $19.44 | 23010 |
| 2026-03-26 | 13.47 | $20.20 | 26302 |
| 2026-03-25 | 13.28 | $20.47 | 164442 |
| 2026-03-24 | 13.30 | $21.32 | 10000 |
| 2026-03-23 | 12.91 | $20.81 | 46536 |
| 2026-03-20 | 12.47 | $20.23 | 31900 |
| 2026-03-19 | 12.00 | $20.40 | 116700 |
| 2026-03-18 | 11.69 | $21.64 | 161305 |
| 2026-03-17 | 11.37 | $21.12 | 58200 |
| 2026-03-16 | 11.36 | $21.90 | 43400 |
| 2026-03-13 | 11.62 | $20.89 | 28400 |
| 2026-03-12 | 11.89 | $22.72 | 50000 |
| 2026-03-11 | 12.23 | $20.62 | 53500 |
| 2026-03-10 | 12.03 | $21.72 | 607500 |
| 2026-03-09 | 11.82 | $20.54 | 214234 |
| 2026-03-06 | 11.22 | $21.60 | 27300 |
| 2026-03-05 | 10.58 | $21.56 | 163500 |
| 2026-03-04 | 10.12 | $20.93 | 100534 |
| 2026-03-03 | 9.63 | $20.39 | 1.2M |
| 2026-03-02 | 9.26 | $22.11 | 34400 |
| 2026-02-27 | 9.35 | $23.11 | 22800 |
| 2026-02-26 | 9.57 | $22.55 | 22700 |
| 2026-02-25 | 9.57 | $21.11 | 17502 |
| 2026-02-24 | 8.79 | $21.48 | 27709 |
| 2026-02-23 | 8.46 | $21.87 | 185427 |
| 2026-02-20 | 8.10 | $20.91 | 22135 |
| 2026-02-19 | 7.66 | $22.30 | 12600 |
| 2026-02-18 | 7.70 | $22.75 | 14728 |
| 2026-02-17 | 7.93 | $22.88 | 43200 |
| 2026-02-13 | 8.17 | $23.23 | 33000 |
| 2026-02-12 | 8.55 | $23.33 | 7800 |
| 2026-02-11 | 8.65 | $23.07 | 17605 |
| 2026-02-10 | 8.88 | $23.14 | 214100 |
| 2026-02-09 | 9.14 | $22.29 | 630833 |
| 2026-02-06 | 9.39 | $22.39 | 414016 |
| 2026-02-05 | 9.85 | $21.36 | 55634 |
| 2026-02-04 | 9.25 | $22.01 | 448700 |
| 2026-02-03 | 9.07 | $21.93 | 184000 |
| 2026-02-02 | 9.24 | $21.95 | 42604 |
| 2026-01-30 | 8.77 | $23.56 | 24600 |
| 2026-01-29 | 8.28 | $23.43 | 27500 |
| 2026-01-28 | 7.91 | $22.26 | 21100 |
| 2026-01-27 | 7.52 | $22.56 | 15600 |
| 2026-01-26 | 7.40 | $24.29 | 377800 |
| 2026-01-23 | 7.53 | $23.23 | 72049 |
| 2026-01-22 | 7.40 | $23.04 | 19330 |
| 2026-01-21 | 7.40 | $24.09 | 14909 |
| 2026-01-20 | 7.70 | $24.01 | 77100 |
| 2026-01-16 | 7.58 | $24.13 | 25426 |
| 2026-01-15 | 7.90 | $24.23 | 9120 |
| 2026-01-14 | 8.27 | $24.06 | 138100 |
| 2026-01-13 | 8.41 | $24.99 | 178900 |
| 2026-01-12 | 8.75 | $25.00 | 37900 |
| 2026-01-09 | 8.88 | $26.07 | 39416 |
| 2026-01-08 | 9.02 | $25.18 | 9000 |
| 2026-01-07 | 9.35 | $26.47 | 36507 |
| 2026-01-06 | 9.79 | $26.18 | 467500 |
| 2026-01-05 | 10.06 | $26.18 | 139629 |
| 2026-01-02 | 10.18 | $25.69 | 12120 |
| 2025-12-31 | 10.40 | $27.31 | 19000 |
| 2025-12-30 | 10.63 | $25.65 | 14642 |
| 2025-12-29 | 10.57 | $25.53 | 21100 |
| 2025-12-26 | 10.95 | $26.76 | 25700 |
| 2025-12-24 | 11.26 | $27.10 | 8700 |
| 2025-12-23 | 11.75 | $25.90 | 67223 |
| 2025-12-22 | 12.27 | $25.92 | 162400 |
| 2025-12-19 | 12.33 | $25.41 | 1.2M |
| 2025-12-18 | 12.42 | $25.87 | 14200 |
| 2025-12-17 | 12.81 | $25.75 | 18322 |
| 2025-12-16 | 12.61 | $26.49 | 16400 |
| 2025-12-15 | 12.59 | $26.45 | 19804 |
| 2025-12-12 | 12.58 | $27.47 | 191207 |
| 2025-12-11 | 12.68 | $26.80 | 48525 |
| 2025-12-10 | 12.33 | $27.37 | 21600 |
| 2025-12-09 | 11.97 | $27.60 | 32800 |
| 2025-12-08 | 12.10 | $28.92 | 16000 |
| 2025-12-05 | 12.05 | $29.07 | 23503 |
| 2025-12-04 | 12.23 | $29.10 | 10200 |
| 2025-12-03 | 12.63 | $29.38 | 37828 |
| 2025-12-02 | 13.04 | $28.14 | 14647 |
| 2025-12-01 | 13.34 | $29.22 | 23249 |
| 2025-11-28 | 13.39 | $30.42 | 3206 |
| 2025-11-26 | 13.84 | $28.98 | 15900 |
| 2025-11-25 | 14.13 | $28.16 | 49900 |
| 2025-11-24 | 13.94 | $28.71 | 3300 |
| 2025-11-21 | 13.97 | $30.21 | 35534 |
| 2025-11-20 | 13.95 | $29.46 | 161233 |
| 2025-11-19 | 13.57 | $28.66 | 126800 |
| 2025-11-18 | 12.89 | $28.36 | 98100 |
| 2025-11-17 | 12.46 | $29.05 | 27204 |
| 2025-11-14 | 12.34 | $30.95 | 737300 |
| 2025-11-13 | 12.69 | $30.91 | 16000 |
| 2025-11-12 | 13.06 | $30.26 | 2941 |
| 2025-11-11 | 13.73 | $28.71 | 39440 |
| 2025-11-10 | 13.85 | $28.89 | 4817 |
| 2025-11-07 | 13.31 | $27.66 | 3000 |
| 2025-11-06 | 12.74 | $28.96 | 1745 |
| 2025-11-05 | 12.82 | $29.04 | 1500 |
| 2025-11-04 | 12.48 | $29.28 | 78000 |
| 2025-11-03 | 12.12 | $27.87 | 6014 |
| 2025-10-31 | 11.81 | $27.91 | 53427 |
| 2025-10-30 | 11.53 | $28.27 | 43800 |
| 2025-10-29 | 10.91 | $28.29 | 45048 |
| 2025-10-28 | 10.96 | $28.59 | 5100 |
| 2025-10-27 | 11.19 | $28.88 | 6300 |
| 2025-10-24 | 11.35 | $28.63 | 202600 |
| 2025-10-23 | 11.73 | $29.42 | 3400 |
| 2025-10-22 | 12.15 | $28.51 | 2200 |
| 2025-10-21 | 12.59 | $30.55 | 1.2M |
| 2025-10-20 | 13.08 | $29.18 | 1.2M |
| 2025-10-17 | 13.60 | $28.60 | 2223 |
| 2025-10-16 | 13.76 | $30.06 | 2549 |
| 2025-10-15 | 13.94 | $28.88 | 15400 |
| 2025-10-14 | 14.14 | $29.79 | 13100 |
| 2025-10-13 | 14.13 | $28.50 | 3003 |
| 2025-10-10 | 14.11 | $28.57 | 9143 |
| 2025-10-09 | 13.87 | $29.84 | 4500 |
| 2025-10-08 | 14.19 | $31.31 | 7826 |
| 2025-10-07 | 14.52 | $30.49 | 3500 |
| 2025-10-06 | 14.87 | $31.45 | 34100 |
| 2025-10-03 | 15.35 | $30.02 | 31500 |
| 2025-10-02 | 15.19 | $28.05 | 700 |
| 2025-10-01 | 14.19 | $29.85 | 701 |
| 2025-09-30 | 13.14 | $30.40 | — |
| 2025-09-29 | 12.94 | $30.40 | 1785 |
| 2025-09-26 | 12.72 | $30.29 | 5308 |
| 2025-09-25 | 12.44 | $29.28 | 3114 |
| 2025-09-24 | 12.29 | $30.36 | 158837 |
| 2025-09-23 | 12.13 | $31.25 | 19700 |
| 2025-09-22 | 12.26 | $28.50 | 72826 |
| 2025-09-19 | 12.39 | $30.62 | 13200 |
| 2025-09-18 | 12.85 | $32.40 | 27200 |
| 2025-09-17 | 13.04 | $29.41 | 5125 |
| 2025-09-16 | 12.78 | $29.59 | 6200 |
| 2025-09-15 | 12.50 | $29.75 | 5200 |
| 2025-09-12 | 12.51 | $28.84 | 382200 |
| 2025-09-11 | 12.52 | $29.52 | 2430 |
| 2025-09-10 | 12.60 | $28.46 | 3800 |
| 2025-09-09 | 12.68 | $29.66 | 1027 |
| 2025-09-08 | 12.85 | $28.88 | 30500 |
| 2025-09-05 | 12.60 | $26.78 | 38500 |
| 2025-09-04 | 12.35 | $27.81 | 4100 |
| 2025-09-03 | 12.47 | $26.90 | 2100 |
| 2025-09-02 | 12.21 | $28.41 | 113628 |
| 2025-08-29 | 12.61 | $29.00 | 1700 |
| 2025-08-28 | 13.20 | $28.24 | 5125 |
| 2025-08-27 | 13.32 | $29.15 | 2900 |
| 2025-08-26 | 13.45 | $29.23 | 78778 |
| 2025-08-25 | 13.60 | $28.21 | 2025 |
| 2025-08-22 | 14.07 | $28.91 | 3913 |
| 2025-08-21 | 14.70 | $28.66 | 21126 |
| 2025-08-20 | 15.42 | $29.34 | 122800 |
| 2025-08-19 | 16.21 | $28.28 | 438402 |
| 2025-08-18 | 16.50 | $29.51 | 22300 |
| 2025-08-15 | 16.29 | $29.51 | 122314 |
| 2025-08-14 | 16.15 | $27.82 | 12327 |
| 2025-08-13 | 16.93 | $28.02 | 27100 |
| 2025-08-12 | 17.51 | $27.33 | 30800 |
| 2025-08-11 | 18.33 | $27.32 | 5432 |
| 2025-08-08 | 19.20 | $27.39 | 4800 |
| 2025-08-07 | 20.11 | $27.07 | 7200 |
| 2025-08-06 | 21.12 | $25.30 | 25300 |
| 2025-08-05 | 20.90 | $25.37 | 5009 |
| 2025-08-04 | 20.68 | $25.33 | 11200 |
| 2025-08-01 | 20.41 | $25.63 | 9200 |
| 2025-07-31 | 20.13 | $24.31 | 5000 |
| 2025-07-30 | 19.73 | $25.03 | 6000 |
| 2025-07-29 | 19.32 | $25.60 | 15345 |
| 2025-07-28 | 18.89 | $24.31 | 8317 |
| 2025-07-25 | 18.43 | $24.86 | 202322 |
| 2025-07-24 | 18.19 | $27.04 | 303200 |
| 2025-07-23 | 18.91 | $26.09 | 4100 |
| 2025-07-22 | 19.50 | $24.07 | 109315 |
| 2025-07-21 | 19.36 | $25.65 | 6931 |
| 2025-07-18 | 19.21 | $25.40 | 4200 |
| 2025-07-17 | 18.90 | $25.89 | 6300 |
| 2025-07-16 | 18.75 | $25.28 | 18904 |
| 2025-07-15 | 18.17 | $24.04 | 6306 |
| 2025-07-14 | 17.66 | $24.48 | 10500 |
| 2025-07-11 | 17.22 | $24.82 | 5939 |
| 2025-07-10 | 16.16 | $26.13 | 501730 |
| 2025-07-09 | 15.19 | $25.10 | 14000 |
| 2025-07-08 | 14.16 | $26.63 | 3020 |
| 2025-07-07 | 13.84 | $26.69 | 2400 |
| 2025-07-03 | 13.58 | $25.23 | 25500 |
| 2025-07-02 | 13.30 | $26.92 | 404710 |
| 2025-07-01 | 13.16 | $25.30 | 47600 |
| 2025-06-30 | 12.94 | $27.22 | 1.4M |
| 2025-06-27 | 13.32 | $27.54 | 30600 |
| 2025-06-26 | 13.72 | $26.69 | 41149 |
| 2025-06-25 | 13.59 | $26.44 | 56100 |
| 2025-06-24 | 13.29 | $25.94 | 1000 |
| 2025-06-23 | 12.71 | $25.15 | 224100 |
| 2025-06-20 | 11.65 | $24.53 | 30736 |
| 2025-06-18 | 10.68 | $26.24 | 2240 |
| 2025-06-17 | 10.31 | $25.40 | 118100 |
| 2025-06-16 | 9.80 | $27.22 | 3124 |
| 2025-06-13 | 9.37 | $26.20 | 4800 |
| 2025-06-12 | 9.06 | $27.66 | 1409 |
| 2025-06-11 | 8.87 | $25.13 | 4944 |
| 2025-06-10 | 8.33 | $26.87 | 4535 |
| 2025-06-09 | 8.24 | $26.64 | 3400 |
| 2025-06-06 | 8.43 | $28.06 | 2016 |
| 2025-06-05 | 8.62 | $26.37 | 1300 |
| 2025-06-04 | 8.68 | $26.50 | 59507 |
| 2025-06-03 | 8.74 | $26.75 | 132108 |
| 2025-06-02 | 8.63 | $26.30 | 51100 |
| 2025-05-30 | 8.52 | $27.40 | 169431 |
| 2025-05-29 | 8.24 | $26.97 | 503319 |
| 2025-05-28 | 8.42 | $26.41 | — |
| 2025-05-27 | 8.80 | $26.41 | 52311 |
| 2025-05-23 | 9.21 | $25.60 | 2900 |
| 2025-05-22 | 9.01 | $25.56 | 37122 |
| 2025-05-21 | 9.28 | $25.84 | 440528 |
| 2025-05-20 | 9.57 | $25.83 | 248600 |
| 2025-05-19 | 9.97 | $24.61 | 291200 |
| 2025-05-16 | 10.46 | $25.70 | 286800 |
| 2025-05-15 | 10.97 | $24.94 | 2600 |
| 2025-05-14 | 11.39 | $25.35 | — |
| 2025-05-13 | 11.80 | $25.35 | 60900 |
| 2025-05-12 | 12.23 | $24.27 | 151102 |
| 2025-05-09 | 12.53 | $25.22 | 2202 |
| 2025-05-08 | 12.99 | $24.56 | 111300 |
| 2025-05-07 | 13.47 | $25.30 | 654900 |
| 2025-05-06 | 14.04 | $24.92 | 111127 |
| 2025-05-05 | 14.64 | $25.52 | 788648 |
| 2025-05-02 | 15.35 | $25.64 | 11619 |
| 2025-05-01 | 16.11 | $25.85 | 143531 |
| 2025-04-30 | 16.25 | $25.09 | 140500 |
| 2025-04-29 | 16.43 | $24.80 | 4216 |
| 2025-04-28 | 16.65 | $24.72 | 414804 |
| 2025-04-25 | 16.86 | $24.50 | 1232 |
| 2025-04-24 | 17.17 | $25.45 | 66200 |
| 2025-04-23 | 17.57 | $24.78 | 151900 |
| 2025-04-22 | 17.58 | $25.26 | 34821 |
| 2025-04-21 | 17.92 | $23.61 | 2404 |
| 2025-04-17 | 18.27 | $25.44 | 167500 |
| 2025-04-16 | 18.45 | $23.44 | 66100 |
| 2025-04-15 | 19.10 | $24.50 | 692011 |
| 2025-04-14 | 19.69 | $23.52 | 600 |
| 2025-04-11 | 20.69 | $22.62 | 376700 |
| 2025-04-10 | 21.74 | $23.00 | 315300 |
| 2025-04-09 | 22.84 | $20.55 | 642 |
| 2025-04-08 | 23.29 | $21.20 | 30446 |
| 2025-04-07 | 23.97 | $20.33 | 54600 |
| 2025-04-04 | 24.16 | $22.03 | 47800 |
| 2025-04-03 | 25.01 | $24.62 | 601 |
| 2025-04-02 | 25.63 | $25.41 | — |
| 2025-04-01 | 25.87 | $25.41 | 204411 |
| 2025-03-31 | 26.12 | $26.45 | 40605 |
| 2025-03-28 | 26.38 | $26.69 | 2325 |
| 2025-03-27 | 25.66 | $26.65 | 500 |
| 2025-03-26 | 24.91 | $26.73 | 51400 |
| 2025-03-25 | 24.13 | $25.14 | 20412 |
| 2025-03-24 | 23.74 | $25.17 | 68349 |
| 2025-03-21 | 23.32 | $24.33 | — |
| 2025-03-20 | 23.63 | $24.33 | — |
| 2025-03-19 | 23.95 | $24.33 | 391240 |
| 2025-03-18 | 24.29 | $25.60 | 330300 |
| 2025-03-17 | 24.65 | $25.12 | 1135 |
| 2025-03-14 | 25.20 | $23.65 | 2500 |
| 2025-03-13 | 26.15 | $24.68 | 2700 |
| 2025-03-12 | 27.16 | $23.65 | 1300 |
| 2025-03-11 | 28.55 | $24.02 | 1422 |
| 2025-03-10 | 30.01 | $23.25 | 33101 |
| 2025-03-07 | 31.23 | $25.19 | 600 |
| 2025-03-06 | 32.59 | $24.58 | 1600 |
| 2025-03-05 | 33.74 | $25.15 | 35542 |
| 2025-03-04 | 34.68 | $24.29 | 27309 |
| 2025-03-03 | 35.67 | $26.77 | — |
| 2025-02-28 | 35.13 | $26.77 | — |
| 2025-02-27 | 34.57 | $26.77 | — |
| 2025-02-26 | 33.98 | $26.77 | 2700 |
| 2025-02-25 | 33.36 | $25.00 | 70459 |
| 2025-02-24 | 33.13 | $25.28 | 1739 |
| 2025-02-21 | 32.89 | $26.40 | 1612 |
| 2025-02-20 | 31.43 | $24.63 | 1400 |
| 2025-02-19 | 30.22 | $24.72 | 4022 |
| 2025-02-18 | 29.00 | $24.55 | 1900 |
| 2025-02-14 | 27.71 | $24.00 | 2945 |
| 2025-02-13 | 27.03 | $23.23 | 60600 |
| 2025-02-12 | 26.47 | $21.95 | 224847 |
| 2025-02-11 | 26.03 | $22.32 | 1300 |
| 2025-02-10 | 25.90 | $23.55 | 300 |
| 2025-02-07 | 24.69 | $23.59 | 200 |
| 2025-02-06 | 23.37 | $22.93 | 11400 |
| 2025-02-05 | 22.12 | $22.85 | 66618 |
| 2025-02-04 | 20.81 | $22.50 | 946 |
| 2025-02-03 | 19.84 | $22.55 | 2008 |
| 2025-01-31 | 18.81 | $21.99 | 1800 |
| 2025-01-30 | 17.65 | $22.43 | 163231 |
| 2025-01-29 | 16.77 | $23.29 | 33721 |
| 2025-01-28 | 15.83 | $21.73 | 126702 |
| 2025-01-27 | 15.58 | $20.98 | 1306 |
| 2025-01-24 | 15.32 | $20.83 | 2100 |
| 2025-01-23 | 15.12 | $21.08 | 205100 |
| 2025-01-22 | 15.28 | $20.97 | 172849 |
| 2025-01-21 | 15.48 | $20.30 | 1000 |
| 2025-01-17 | 15.68 | $20.49 | 207010 |
| 2025-01-16 | 16.12 | $20.86 | 1.0M |
| 2025-01-15 | 16.69 | $20.29 | 159019 |
| 2025-01-14 | 17.52 | $19.87 | 311349 |
| 2025-01-13 | 18.41 | $19.35 | 1600 |
| 2025-01-10 | 19.33 | $21.04 | 400 |
| 2025-01-08 | 19.35 | $21.29 | — |
| 2025-01-07 | 19.19 | $21.29 | 402 |
| 2025-01-06 | 19.02 | $20.89 | 5512 |
| 2025-01-03 | 18.96 | $20.86 | 1300 |
| 2025-01-02 | 18.91 | $21.09 | 347 |
| 2024-12-31 | 19.04 | $21.50 | 1010 |
| 2024-12-30 | 18.94 | $21.54 | 1100 |
| 2024-12-27 | 18.82 | $21.37 | 700 |
| 2024-12-26 | 18.55 | $21.70 | 40424 |
| 2024-12-24 | 18.06 | $21.12 | — |
| 2024-12-23 | 17.74 | $21.12 | 1600 |
| 2024-12-20 | 17.41 | $20.50 | 8208 |
| 2024-12-19 | 17.36 | $20.68 | 802 |
| 2024-12-18 | 17.21 | $21.22 | 23420 |
| 2024-12-17 | 16.76 | $21.87 | 12100 |
| 2024-12-16 | 16.00 | $21.88 | 22909 |
| 2024-12-13 | 15.13 | $21.93 | 11600 |
| 2024-12-12 | 14.36 | $21.83 | 9301 |
| 2024-12-11 | 13.56 | $21.78 | — |
| 2024-12-10 | 13.40 | $21.78 | 1942 |
| 2024-12-09 | 13.23 | $21.74 | 1000 |
| 2024-12-06 | 13.05 | $22.06 | 900 |
| 2024-12-05 | 12.72 | $20.50 | 2304 |
| 2024-12-04 | 12.89 | $21.80 | 2400 |
| 2024-12-03 | 12.67 | $20.21 | — |
| 2024-12-02 | 13.05 | $20.21 | 3119 |
| 2024-11-29 | 13.45 | $20.00 | 945 |
| 2024-11-27 | 13.27 | $20.73 | 11221 |
| 2024-11-26 | 12.67 | $20.00 | 626 |
| 2024-11-25 | 12.29 | $20.00 | 35200 |
| 2024-11-22 | 11.90 | $18.00 | — |
| 2024-11-21 | 12.31 | $18.00 | 3320 |
| 2024-11-20 | 12.74 | $19.11 | 54612 |
| 2024-11-19 | 12.89 | $19.80 | 400 |
| 2024-11-18 | 12.36 | $19.55 | 4602 |
| 2024-11-15 | 11.90 | $18.15 | 707 |
| 2024-11-14 | 12.02 | $17.70 | 1322 |
| 2024-11-13 | 12.25 | $18.70 | 100511 |
| 2024-11-12 | 11.88 | $18.61 | 19400 |
| 2024-11-11 | 11.62 | $18.94 | 145641 |
| 2024-11-08 | 11.13 | $19.80 | 94914 |
| 2024-11-07 | 10.41 | $17.28 | 836 |
| 2024-11-06 | 10.58 | $18.23 | 900 |
| 2024-11-05 | 10.77 | $17.19 | 57400 |
| 2024-11-04 | 10.53 | $17.68 | 1000 |
| 2024-11-01 | 10.57 | $17.73 | 1500 |
| 2024-10-31 | 10.61 | $17.86 | 113 |
| 2024-10-30 | 10.86 | $17.55 | 484620 |
| 2024-10-29 | 10.91 | $17.07 | 847 |
| 2024-10-28 | 10.64 | $17.15 | 2215 |
| 2024-10-25 | 10.35 | $17.40 | 8743 |
| 2024-10-24 | 10.45 | $17.03 | — |
| 2024-10-23 | 10.19 | $17.03 | 333 |
| 2024-10-22 | 9.92 | $17.74 | 415 |
| 2024-10-21 | 10.02 | $17.35 | 199346 |
| 2024-10-18 | 10.12 | $18.31 | 93400 |
| 2024-10-17 | 10.16 | $18.19 | 12342 |
| 2024-10-16 | 10.44 | $18.60 | 3200 |
| 2024-10-15 | 10.72 | $18.85 | 31448 |
| 2024-10-14 | 11.11 | $18.41 | 6900 |
| 2024-10-11 | 11.19 | $18.41 | 20450 |
| 2024-10-10 | 11.28 | $18.41 | 7429 |
| 2024-10-09 | 11.38 | $20.05 | 6400 |
| 2024-10-08 | 11.92 | $17.35 | 2206 |
| 2024-10-07 | 12.50 | $19.00 | 5700 |
| 2024-10-04 | 12.52 | $18.38 | 1000 |
| 2024-10-03 | 12.55 | $18.29 | 11000 |
| 2024-10-02 | 13.05 | $19.13 | 3000 |
| 2024-10-01 | 13.56 | $20.50 | 500 |
| 2024-09-30 | 13.97 | $19.27 | 710 |
| 2024-09-27 | 13.76 | $19.85 | 2848 |
| 2024-09-26 | 13.08 | $19.60 | 3660 |
| 2024-09-25 | 13.00 | $19.11 | 34000 |
| 2024-09-24 | 13.29 | $19.11 | 72000 |
| 2024-09-23 | 13.59 | $19.11 | 3500 |
| 2024-09-20 | 13.91 | $17.52 | 56000 |
| 2024-09-19 | 13.64 | $18.34 | 481500 |
| 2024-09-18 | 14.06 | $17.90 | 80500 |
| 2024-09-17 | 14.00 | $18.51 | 242000 |
| 2024-09-16 | 14.53 | $18.51 | 1000 |
| 2024-09-13 | 15.10 | $18.85 | 122250 |
| 2024-09-12 | 15.72 | $18.85 | 62375 |
| 2024-09-11 | 16.37 | $18.85 | 2500 |
| 2024-09-10 | 17.06 | $18.85 | 3500 |
| 2024-09-09 | 17.79 | $18.38 | 151000 |
| 2024-09-06 | 18.44 | $18.38 | 3000 |
| 2024-09-05 | 19.12 | $18.60 | 85000 |
| 2024-09-04 | 19.12 | $19.25 | 147000 |
| 2024-09-03 | 18.14 | $19.25 | 149000 |
| 2024-08-30 | 17.12 | $18.97 | 145000 |
| 2024-08-29 | 16.43 | $18.97 | 144000 |
| 2024-08-28 | 15.71 | $18.97 | 143000 |
| 2024-08-27 | 14.95 | $18.97 | 71750 |
| 2024-08-26 | 14.15 | $18.97 | 1500 |
| 2024-08-23 | 13.31 | $18.48 | 36125 |
| 2024-08-22 | 12.80 | $18.48 | 22500 |
| 2024-08-21 | 12.26 | $17.79 | 500 |
| 2024-08-20 | 12.29 | $17.79 | 40500 |
| 2024-08-19 | 12.32 | $17.90 | 163710 |
| 2024-08-16 | 12.35 | $17.22 | 1500 |
| 2024-08-15 | 12.95 | $17.22 | 1500 |
| 2024-08-14 | 13.59 | $17.22 | 2000 |
| 2024-08-13 | 14.25 | $16.95 | 149750 |
| 2024-08-12 | 14.59 | $16.95 | 3570 |
| 2024-08-09 | 14.94 | $17.29 | 298000 |
| 2024-08-08 | 15.62 | $17.29 | 6500 |
| 2024-08-07 | 16.33 | $17.10 | 210500 |
| 2024-08-06 | 17.08 | $16.53 | 1685 |
| 2024-08-05 | 16.94 | $16.40 | 339570 |
| 2024-08-02 | 16.64 | $16.99 | 273000 |
| 2024-08-01 | 16.80 | $16.99 | 2500 |
| 2024-07-31 | 16.97 | $17.38 | 2000 |
| 2024-07-30 | 17.47 | $17.91 | 171500 |
| 2024-07-29 | 18.28 | $17.34 | 137750 |
| 2024-07-26 | 18.75 | $17.34 | 141720 |
| 2024-07-25 | 19.24 | $17.51 | 78500 |
| 2024-07-24 | 19.79 | $18.23 | 401500 |
| 2024-07-23 | 20.30 | $18.30 | 17500 |
| 2024-07-22 | 20.83 | $18.86 | 3690 |
| 2024-07-19 | 20.39 | $18.60 | 70125 |
| 2024-07-18 | 20.14 | $18.60 | 27100 |
| 2024-07-17 | 19.89 | $19.25 | 36312 |
| 2024-07-16 | 18.60 | $19.25 | 2500 |
| 2024-07-15 | 17.25 | $19.25 | 29500 |
| 2024-07-12 | 15.83 | $19.04 | 12000 |
| 2024-07-11 | 14.62 | $19.04 | 19020 |
| 2024-07-10 | 13.34 | $18.13 | 21500 |
| 2024-07-09 | 12.84 | $18.13 | 10630 |
| 2024-07-08 | 12.32 | $17.56 | 2500 |
| 2024-07-05 | 12.33 | $17.23 | 11500 |
| 2024-07-03 | 12.81 | $17.23 | 1000 |
| 2024-07-02 | 13.32 | $17.04 | 6500 |
| 2024-07-01 | 13.94 | $17.04 | 1500 |
| 2024-06-28 | 14.59 | $17.04 | 52200 |
| 2024-06-27 | 15.27 | $16.91 | 6090 |
| 2024-06-26 | 15.98 | $16.50 | 5000 |
| 2024-06-25 | 16.05 | $16.36 | 21125 |
| 2024-06-24 | 15.92 | $16.47 | 1575 |
| 2024-06-21 | 15.91 | $16.16 | 3.6M |
| 2024-06-20 | 15.48 | $16.16 | 191000 |
| 2024-06-18 | 15.02 | $15.99 | 5500 |
| 2024-06-17 | 14.71 | $16.78 | 51000 |
| 2024-06-14 | 15.20 | $16.78 | 7745 |
| 2024-06-13 | 15.73 | $16.81 | 13500 |
| 2024-06-12 | 16.28 | $16.86 | 84500 |
| 2024-06-11 | 16.95 | $16.99 | 5595 |
| 2024-06-10 | 17.82 | $17.13 | 9000 |
| 2024-06-07 | 18.54 | $17.07 | 58685 |
| 2024-06-06 | 19.35 | $17.42 | 5060 |
| 2024-06-05 | 20.17 | $17.30 | 30250 |
| 2024-06-04 | 20.83 | $17.30 | 92000 |
| 2024-06-03 | 21.53 | $16.74 | 6565 |
| 2024-05-31 | 22.54 | $15.72 | 19875 |
| 2024-05-30 | 22.36 | $15.72 | 14687 |
| 2024-05-29 | 22.17 | $15.72 | 311500 |
| 2024-05-28 | 21.98 | $15.99 | 16555 |
| 2024-05-24 | 21.98 | $15.72 | 8500 |
| 2024-05-23 | 21.99 | $16.15 | 4500 |
| 2024-05-22 | 22.36 | $16.13 | 12093 |
| 2024-05-21 | 22.68 | $16.13 | 6000 |
| 2024-05-20 | 23.02 | $16.75 | 3500 |
| 2024-05-17 | 23.91 | $16.99 | 35525 |
| 2024-05-16 | 24.70 | $16.68 | 482500 |
| 2024-05-15 | 25.85 | $16.81 | 322000 |
| 2024-05-14 | 27.04 | $16.22 | 214685 |
| 2024-05-13 | 27.77 | $15.23 | 38720 |
| 2024-05-10 | 27.24 | $15.10 | 210000 |
| 2024-05-09 | 26.34 | $15.26 | 177000 |
| 2024-05-08 | 25.40 | $15.66 | 67500 |
| 2024-05-07 | 24.86 | $16.38 | 62190 |
| 2024-05-06 | 24.92 | $17.00 | 1000 |
| 2024-05-03 | 25.70 | $17.33 | 39500 |
| 2024-05-02 | 26.99 | $16.87 | 2000 |
| 2024-05-01 | 27.55 | $16.84 | 705 |
| 2024-04-30 | 28.07 | $16.38 | 1215 |
| 2024-04-29 | 27.64 | $16.52 | 1500 |
| 2024-04-26 | 27.34 | $16.38 | 9500 |
| 2024-04-25 | 26.69 | $16.38 | 261000 |
| 2024-04-24 | 26.01 | $16.38 | 429500 |
| 2024-04-23 | 25.29 | $16.38 | 209000 |
| 2024-04-22 | 24.53 | $16.30 | 44000 |
| 2024-04-19 | 24.05 | $16.46 | — |
| 2024-04-18 | 23.72 | $16.46 | — |
| 2024-04-17 | 23.38 | $16.46 | 5500 |
| 2024-04-16 | 23.02 | $16.65 | 2000 |
| 2024-04-15 | 22.86 | $16.47 | 5205 |
| 2024-04-12 | 22.70 | $16.87 | 2620 |
| 2024-04-11 | 22.97 | $17.09 | — |
| 2024-04-10 | 23.52 | $17.09 | 5110 |
| 2024-04-09 | 24.10 | $16.85 | 9500 |
| 2024-04-08 | 24.07 | $16.89 | 5000 |
| 2024-04-05 | 24.08 | $16.94 | 3150 |
| 2024-04-04 | 23.85 | $16.98 | — |
| 2024-04-03 | 23.65 | $16.98 | — |
| 2024-04-02 | 23.44 | $16.98 | 3155 |
| 2024-04-01 | 23.21 | $17.66 | 2000 |
| 2024-03-28 | 23.65 | $17.16 | 21090 |
| 2024-03-27 | 23.52 | $17.33 | 4605 |
| 2024-03-26 | 23.56 | $17.20 | — |
| 2024-03-25 | 23.38 | $17.20 | 5650 |
| 2024-03-22 | 23.19 | $17.47 | 61000 |
| 2024-03-21 | 23.25 | $17.81 | 53000 |
| 2024-03-20 | 23.66 | $17.76 | — |
| 2024-03-19 | 23.95 | $17.76 | 705 |
| 2024-03-18 | 24.24 | $17.86 | 6065 |
| 2024-03-15 | 24.62 | $17.55 | 2550 |
| 2024-03-14 | 24.50 | $17.68 | 2000 |
| 2024-03-13 | 24.37 | $17.53 | 1140 |
| 2024-03-12 | 24.58 | $17.60 | 1545 |
| 2024-03-11 | 24.86 | $17.14 | 3705 |
| 2024-03-08 | 24.64 | $17.47 | 6035 |
| 2024-03-07 | 24.70 | $17.37 | — |
| 2024-03-06 | 24.62 | $17.37 | 3000 |
| 2024-03-05 | 24.53 | $17.24 | — |
| 2024-03-04 | 24.25 | $17.24 | 1500 |
| 2024-03-01 | 23.95 | $17.49 | 5000 |
| 2024-02-29 | 23.83 | $17.21 | 1040 |
| 2024-02-28 | 23.13 | $17.44 | — |
| 2024-02-27 | 22.56 | $17.44 | 7000 |
| 2024-02-26 | 21.96 | $17.44 | 66500 |
| 2024-02-23 | 21.32 | $17.44 | 34500 |
| 2024-02-22 | 20.66 | $17.44 | 5245 |
| 2024-02-21 | 19.95 | $17.52 | 2500 |
| 2024-02-20 | 19.26 | $17.63 | 1125 |
| 2024-02-16 | 18.59 | $18.03 | 2000 |
| 2024-02-15 | 18.13 | $18.31 | 8015 |
| 2024-02-14 | 17.81 | $18.38 | 11000 |
| 2024-02-13 | 17.52 | $19.32 | 2120 |
| 2024-02-12 | 17.87 | $19.34 | 75055 |
| 2024-02-09 | 18.25 | $19.24 | 18500 |
| 2024-02-08 | 18.26 | $19.24 | 8500 |
| 2024-02-07 | 18.27 | $19.76 | 1130 |
| 2024-02-06 | 19.14 | $19.18 | 201500 |
| 2024-02-05 | 19.46 | $19.65 | 2500 |
| 2024-02-02 | 20.21 | $19.65 | 5140 |
| 2024-02-01 | 21.00 | $19.54 | 26750 |
| 2024-01-31 | 21.28 | $19.54 | 3240 |
| 2024-01-30 | 21.58 | $19.50 | 5720 |
| 2024-01-29 | 21.93 | $19.79 | 51000 |
| 2024-01-26 | 21.54 | $19.05 | 3200 |
| 2024-01-25 | 21.67 | $19.68 | 51000 |
| 2024-01-24 | 20.81 | $19.68 | 4500 |
| 2024-01-23 | 19.90 | $19.35 | 50000 |
| 2024-01-22 | 19.21 | $19.35 | 2730 |
| 2024-01-19 | 18.48 | $19.40 | 49000 |
| 2024-01-18 | 17.90 | $19.40 | 133250 |
| 2024-01-17 | 17.28 | $19.40 | 175375 |
| 2024-01-16 | 16.63 | $19.40 | 30020 |
| 2024-01-12 | 15.95 | $19.37 | 217500 |
| 2024-01-11 | 15.61 | $19.37 | 436535 |
| 2024-01-10 | 15.26 | $19.17 | 94000 |
| 2024-01-09 | 15.21 | $18.40 | 199570 |
| 2024-01-08 | 15.91 | $18.22 | 159000 |
| 2024-01-05 | 16.40 | $18.22 | 3000 |
| 2024-01-04 | 16.92 | $18.45 | 2040 |
| 2024-01-03 | 17.18 | $18.38 | 77000 |
| 2024-01-02 | 17.53 | $19.05 | 2500 |
| 2023-12-29 | 17.03 | $19.10 | 2670 |
| 2023-12-28 | 16.43 | $19.24 | 3085 |
| 2023-12-27 | 15.60 | $18.61 | 129750 |
| 2023-12-26 | 15.29 | $18.61 | 1540 |
| 2023-12-22 | 14.97 | $18.32 | 1170 |
| 2023-12-21 | 14.90 | $18.15 | 42500 |
| 2023-12-20 | 14.99 | $18.38 | 1095 |
| 2023-12-19 | 14.62 | $18.38 | 115125 |
| 2023-12-18 | 14.24 | $18.38 | 53120 |
| 2023-12-15 | 13.84 | $18.62 | 3140 |
| 2023-12-14 | 13.02 | $18.70 | 2605 |
| 2023-12-13 | 12.15 | $18.14 | 103035 |
| 2023-12-12 | 11.55 | $18.12 | 18675 |
| 2023-12-11 | 11.04 | $17.59 | 62000 |
| 2023-12-08 | 10.95 | $17.81 | 3610 |
| 2023-12-07 | 10.59 | $17.36 | 1605 |
| 2023-12-06 | 10.63 | $17.70 | 106510 |
| 2023-12-05 | 10.25 | $17.33 | 4000 |
| 2023-12-04 | 10.53 | $16.65 | 2235 |
| 2023-12-01 | 10.43 | $16.94 | 3500 |
| 2023-11-30 | 10.53 | $17.19 | 129000 |
| 2023-11-29 | 10.81 | $16.95 | 100500 |
| 2023-11-28 | 10.76 | $16.95 | 393000 |
| 2023-11-27 | 10.71 | $16.95 | 5230 |
| 2023-11-24 | 10.65 | $17.23 | 58080 |
| 2023-11-22 | 10.99 | $17.56 | 4005 |
| 2023-11-21 | 11.38 | $17.36 | 4715 |
| 2023-11-20 | 11.92 | $17.48 | 5500 |
| 2023-11-17 | 12.29 | $17.47 | 1030 |
| 2023-11-16 | 12.69 | $16.97 | 221750 |
| 2023-11-15 | 12.98 | $16.97 | 136125 |
| 2023-11-14 | 13.29 | $16.97 | 5515 |
| 2023-11-13 | 13.62 | $16.67 | 2000 |
| 2023-11-10 | 13.58 | $17.23 | 2685 |
| 2023-11-09 | 14.00 | $16.86 | 31500 |
| 2023-11-08 | 14.34 | $17.76 | 469500 |
| 2023-11-07 | 13.80 | $17.28 | 50500 |
| 2023-11-06 | 13.85 | $17.28 | 156000 |
| 2023-11-03 | 13.89 | $17.28 | 208750 |
| 2023-11-02 | 13.94 | $17.28 | 4000 |
| 2023-11-01 | 14.00 | $16.87 | 4000 |
| 2023-10-31 | 14.62 | $16.59 | 2225 |
| 2023-10-30 | 15.07 | $16.35 | 6580 |
| 2023-10-27 | 15.55 | $16.28 | 235125 |
| 2023-10-26 | 15.48 | $16.28 | 6500 |
| 2023-10-25 | 15.40 | $16.56 | 2510 |
| 2023-10-24 | 15.70 | $16.79 | 53585 |
| 2023-10-23 | 16.07 | $16.58 | 11500 |
| 2023-10-20 | 16.11 | $16.83 | 261500 |
| 2023-10-19 | 16.48 | $16.83 | 224250 |
| 2023-10-18 | 16.87 | $16.83 | 4500 |
| 2023-10-17 | 17.28 | $17.28 | 1035 |
| 2023-10-16 | 18.06 | $17.20 | 7225 |
| 2023-10-13 | 19.00 | $17.27 | 187000 |
| 2023-10-12 | 19.90 | $17.27 | 7030 |
| 2023-10-11 | 20.84 | $17.02 | 4180 |
| 2023-10-10 | 21.72 | $16.92 | 2015 |
| 2023-10-09 | 22.51 | $16.65 | 2000 |
| 2023-10-06 | 22.97 | $16.22 | 94000 |
| 2023-10-05 | 22.77 | $16.22 | 1000 |
| 2023-10-04 | 22.57 | $16.22 | 46500 |
| 2023-10-03 | 22.35 | $16.22 | 8500 |
| 2023-10-02 | 22.13 | $16.65 | 695 |
| 2023-09-29 | 22.28 | $16.53 | 23500 |
| 2023-09-28 | 22.27 | $16.53 | 12705 |
| 2023-09-27 | 22.25 | $16.59 | 68500 |
| 2023-09-26 | 22.49 | $16.17 | 4000 |
| 2023-09-25 | 21.93 | $17.75 | 12000 |
| 2023-09-22 | 22.89 | $17.75 | 500 |
| 2023-09-21 | 23.90 | $17.75 | 500 |
| 2023-09-20 | 24.96 | $17.75 | 1000 |
| 2023-09-19 | 26.07 | $17.75 | 500 |
| 2023-09-18 | 27.25 | $17.75 | 1000 |
| 2023-09-15 | 28.48 | $17.75 | 3055 |
| 2023-09-14 | 29.79 | $17.28 | 60000 |
| 2023-09-13 | 30.90 | $16.60 | 1610 |
| 2023-09-12 | 32.07 | $16.78 | 6000 |
| 2023-09-11 | 32.20 | $17.07 | 4190 |
| 2023-09-08 | 32.63 | $16.94 | 3185 |
| 2023-09-07 | 32.82 | $17.07 | 1500 |
| 2023-09-06 | 33.20 | $17.07 | 120000 |
| 2023-09-05 | 33.60 | $17.05 | 17750 |
| 2023-09-01 | 33.98 | $17.05 | 3685 |
| 2023-08-31 | 34.39 | $16.44 | 34000 |
| 2023-08-30 | 33.55 | $16.44 | 17250 |
| 2023-08-29 | 32.66 | $16.44 | 730 |
| 2023-08-28 | 31.73 | $16.42 | 5145 |
| 2023-08-25 | 30.72 | $16.15 | 3500 |
| 2023-08-24 | 29.35 | $16.52 | 8875 |
| 2023-08-23 | 28.13 | $16.52 | 4080 |
| 2023-08-22 | 26.85 | $16.45 | 565 |
| 2023-08-21 | 25.36 | $16.56 | 500 |
| 2023-08-18 | 23.86 | $16.56 | 4500 |
| 2023-08-17 | 22.28 | $16.57 | 10000 |
| 2023-08-16 | 20.65 | $16.66 | 22500 |
| 2023-08-15 | 18.96 | $16.71 | 16500 |
| 2023-08-14 | 17.19 | $16.56 | 2000 |
| 2023-08-11 | 15.10 | $17.95 | 6000 |
| 2023-08-10 | 13.64 | $17.95 | 50715 |
| 2023-08-09 | 12.11 | $16.79 | 9000 |
| 2023-08-08 | 10.49 | $18.22 | 8750 |
| 2023-08-07 | 10.27 | $18.22 | 10125 |
| 2023-08-04 | 10.04 | $18.22 | 8000 |
| 2023-08-03 | 9.79 | $18.89 | 11500 |
| 2023-08-02 | 10.15 | $18.89 | 500 |
| 2023-08-01 | 10.53 | $18.89 | 560 |
| 2023-07-31 | 10.93 | $19.03 | 500 |
| 2023-07-28 | 11.14 | $19.03 | 25000 |
| 2023-07-27 | 11.36 | $19.03 | 3535 |
| 2023-07-26 | 11.59 | $19.03 | 1060 |
| 2023-07-25 | 11.84 | $18.69 | 3000 |
| 2023-07-24 | 12.42 | $18.73 | 3500 |
| 2023-07-21 | 13.07 | $18.46 | 500 |
| 2023-07-20 | 13.43 | $18.46 | 635 |
| 2023-07-19 | 13.81 | $18.86 | 3500 |
| 2023-07-18 | 14.40 | $18.58 | 75500 |
| 2023-07-17 | 14.85 | $18.58 | 39000 |
| 2023-07-14 | 15.32 | $18.58 | 3500 |
| 2023-07-13 | 15.82 | $18.82 | 216615 |
| 2023-07-12 | 16.59 | $18.37 | 478000 |
| 2023-07-11 | 16.98 | $18.02 | 53000 |
| 2023-07-10 | 16.91 | $18.37 | 1000 |
| 2023-07-07 | 17.21 | $18.02 | 2500 |
| 2023-07-06 | 17.00 | $18.02 | 4000 |
| 2023-07-05 | 16.78 | $18.29 | 2520 |
| 2023-07-03 | 16.83 | $18.32 | 28000 |
| 2023-06-30 | 16.91 | $18.08 | 1500 |
| 2023-06-29 | 16.65 | $18.07 | 3500 |
| 2023-06-28 | 16.36 | $17.89 | 251250 |
| 2023-06-27 | 15.80 | $17.89 | 1000 |
| 2023-06-26 | 15.21 | $18.92 | 375625 |
| 2023-06-23 | 15.59 | $18.92 | 500000 |
| 2023-06-22 | 15.98 | $18.92 | 500 |
| 2023-06-21 | 16.40 | $18.92 | 1000 |
| 2023-06-20 | 16.84 | $19.94 | — |
| 2023-06-16 | 16.87 | $19.94 | 75250 |
| 2023-06-15 | 16.90 | $19.93 | 620 |
| 2023-06-14 | 16.94 | $20.13 | 2505 |
| 2023-06-13 | 16.70 | $20.02 | 3500 |
| 2023-06-12 | 16.49 | $19.84 | 1525 |
| 2023-06-09 | 16.50 | $19.49 | 5695 |
| 2023-06-08 | 16.59 | $19.51 | 131000 |
| 2023-06-07 | 16.93 | $19.52 | 2500 |
| 2023-06-06 | 17.27 | $20.27 | 112625 |
| 2023-06-05 | 16.62 | $20.27 | 533220 |
| 2023-06-02 | 15.94 | $19.48 | 4000 |
| 2023-06-01 | 15.69 | $19.32 | 2000 |
| 2023-05-31 | 15.85 | $18.70 | 3000 |
| 2023-05-30 | 16.58 | $19.04 | 4160 |
| 2023-05-26 | 17.17 | $19.07 | 151500 |
| 2023-05-25 | 17.65 | $18.81 | 46000 |
| 2023-05-24 | 18.41 | $18.61 | 3500 |
| 2023-05-23 | 19.18 | $18.90 | 2000 |
| 2023-05-22 | 19.58 | $19.37 | 4500 |
| 2023-05-19 | 19.09 | $18.99 | 131312 |
| 2023-05-18 | 19.08 | $18.99 | 140656 |
| 2023-05-17 | 19.07 | $18.99 | 102530 |
| 2023-05-16 | 19.06 | $18.88 | 145328 |
| 2023-05-15 | 19.20 | $18.88 | 1740 |
| 2023-05-12 | 19.35 | $18.57 | 150000 |
| 2023-05-11 | 20.09 | $18.57 | 3140 |
| 2023-05-10 | 20.86 | $18.62 | 43145 |
| 2023-05-09 | 21.67 | $18.69 | 151695 |
| 2023-05-08 | 21.76 | $18.43 | 165105 |
| 2023-05-05 | 22.22 | $18.51 | 28000 |
| 2023-05-04 | 22.55 | $18.51 | 24000 |
| 2023-05-03 | 22.90 | $18.45 | 4110 |
| 2023-05-02 | 23.34 | $18.24 | 107000 |
| 2023-05-01 | 24.09 | $18.24 | 5000 |
| 2023-04-28 | 24.88 | $17.99 | 238500 |
| 2023-04-27 | 26.09 | $18.88 | 54500 |
| 2023-04-26 | 24.90 | $18.88 | 25070 |
| 2023-04-25 | 23.65 | $18.39 | 28250 |
| 2023-04-24 | 22.91 | $18.39 | 1130 |
| 2023-04-21 | 22.14 | $18.39 | 15125 |
| 2023-04-20 | 21.32 | $18.39 | 13185 |
| 2023-04-19 | 20.47 | $18.14 | 2000 |
| 2023-04-18 | 19.92 | $18.14 | 269000 |
| 2023-04-17 | 19.34 | $18.14 | 1065 |
| 2023-04-14 | 18.73 | $18.34 | 2000 |
| 2023-04-13 | 17.59 | $18.04 | 1620 |
| 2023-04-12 | 16.74 | $17.79 | 1140 |
| 2023-04-11 | 16.21 | $17.90 | 10105 |
| 2023-04-10 | 15.66 | $17.62 | 402500 |
| 2023-04-06 | 15.51 | $17.62 | 6510 |
| 2023-04-05 | 15.35 | $17.46 | 469250 |
| 2023-04-04 | 15.46 | $17.46 | 502625 |
| 2023-04-03 | 15.57 | $17.46 | 519312 |
| 2023-03-31 | 15.69 | $17.46 | 536000 |
| 2023-03-30 | 15.81 | $17.46 | 493250 |
| 2023-03-29 | 15.94 | $17.46 | 3500 |
| 2023-03-28 | 16.08 | $17.31 | 2120 |
| 2023-03-27 | 16.43 | $17.55 | 450500 |
| 2023-03-24 | 16.37 | $17.55 | 3205 |
| 2023-03-23 | 16.31 | $17.61 | 5555 |
| 2023-03-22 | 16.15 | $17.65 | 378060 |
| 2023-03-21 | 16.04 | $17.64 | 1500 |
| 2023-03-20 | 15.99 | $17.72 | 44500 |
| 2023-03-17 | 15.83 | $17.42 | 552555 |
| 2023-03-16 | 16.01 | $16.99 | 1500 |
| 2023-03-15 | 16.71 | $17.19 | 30500 |
| 2023-03-14 | 17.16 | $17.19 | 381500 |
| 2023-03-13 | 17.64 | $17.19 | 3620 |
| 2023-03-10 | 18.14 | $16.94 | 4060 |
| 2023-03-09 | 18.96 | $17.33 | 732500 |
| 2023-03-08 | 19.12 | $17.33 | 367000 |
| 2023-03-07 | 19.29 | $17.33 | 184250 |
| 2023-03-06 | 19.47 | $17.33 | 6120 |
| 2023-03-03 | 19.66 | $17.13 | 270500 |
| 2023-03-02 | 20.23 | $16.53 | 304060 |
| 2023-03-01 | 21.01 | $16.75 | 4500 |
| 2023-02-28 | 22.11 | $16.82 | 1010 |
| 2023-02-27 | 23.17 | $16.77 | 13500 |
| 2023-02-24 | 24.29 | $16.47 | 6645 |
| 2023-02-23 | 25.31 | $16.54 | 2060 |
| 2023-02-22 | 26.46 | $16.67 | 1500 |
| 2023-02-21 | 27.82 | $16.67 | 1235 |
| 2023-02-17 | 29.26 | $17.03 | 3000 |
| 2023-02-16 | 30.40 | $17.58 | 3500 |
| 2023-02-15 | 30.87 | $17.63 | 1085 |
| 2023-02-14 | 31.27 | $17.96 | 251005 |
| 2023-02-13 | 31.19 | $17.80 | 3000 |
| 2023-02-10 | 31.23 | $18.02 | 175225 |
| 2023-02-09 | 30.92 | $18.06 | 93000 |
| 2023-02-08 | 30.53 | $18.16 | 454500 |
| 2023-02-07 | 30.37 | $17.96 | 200750 |
| 2023-02-06 | 30.35 | $17.95 | 1185 |
| 2023-02-03 | 30.34 | $18.65 | 4000 |
| 2023-02-02 | 29.16 | $18.85 | 23500 |
| 2023-02-01 | 27.93 | $17.81 | 5500 |
| 2023-01-31 | 27.50 | $17.88 | 14000 |
| 2023-01-30 | 26.98 | $17.90 | 660000 |
| 2023-01-27 | 26.32 | $18.10 | 3040 |
| 2023-01-26 | 25.39 | $17.94 | 300375 |
| 2023-01-25 | 24.54 | $17.94 | 350187 |
| 2023-01-24 | 23.64 | $17.94 | 1710 |
| 2023-01-23 | 22.70 | $17.84 | 135675 |
| 2023-01-20 | 21.78 | $17.62 | 375093 |
| 2023-01-19 | 20.96 | $17.62 | 11530 |
| 2023-01-18 | 20.11 | $17.53 | 600 |
| 2023-01-17 | 19.27 | $17.42 | 270000 |
| 2023-01-13 | 18.40 | $17.07 | 5500 |
| 2023-01-12 | 17.80 | $17.13 | 1015 |
| 2023-01-11 | 16.85 | $16.49 | 400000 |
| 2023-01-10 | 16.34 | $16.49 | 2090 |
| 2023-01-09 | 15.80 | $16.60 | 75500 |
| 2023-01-06 | 15.07 | $15.57 | 4500 |
| 2023-01-05 | 15.26 | $15.57 | 4500 |
| 2023-01-04 | 15.45 | $15.70 | 1500 |
| 2023-01-03 | 15.39 | $15.13 | 251000 |
| 2022-12-30 | 16.13 | $15.13 | 4045 |
| 2022-12-29 | 16.91 | $14.98 | 10500 |
| 2022-12-28 | 17.73 | $15.19 | 2570 |
| 2022-12-27 | 18.40 | $15.12 | 30500 |
| 2022-12-23 | 19.10 | $15.29 | 500750 |
| 2022-12-22 | 20.07 | $15.29 | 1500 |
| 2022-12-21 | 21.10 | $15.43 | 55080 |
| 2022-12-20 | 22.08 | $15.57 | 495500 |
| 2022-12-19 | 23.10 | $15.59 | 750500 |
| 2022-12-16 | 24.01 | $15.59 | 8000 |
| 2022-12-15 | 24.97 | $15.72 | 7500 |
| 2022-12-14 | 25.84 | $16.09 | 4500 |
| 2022-12-13 | 26.34 | $16.06 | 158020 |
| 2022-12-12 | 26.87 | $15.94 | 64710 |
| 2022-12-09 | 27.86 | $16.11 | 141000 |
| 2022-12-08 | 28.71 | $15.78 | 113085 |
| 2022-12-07 | 29.90 | $15.79 | 381250 |
| 2022-12-06 | 30.91 | $15.79 | 4000 |
| 2022-12-05 | 31.97 | $16.48 | 8500 |
| 2022-12-02 | 32.31 | $16.56 | 208115 |
| 2022-12-01 | 32.68 | $16.78 | 197500 |
| 2022-11-30 | 32.49 | $16.36 | 103535 |
| 2022-11-29 | 32.56 | $16.50 | 4500 |
| 2022-11-28 | 32.12 | $16.51 | 4525 |
| 2022-11-25 | 31.64 | $16.31 | 68150 |
| 2022-11-23 | 31.13 | $16.32 | 2240 |
| 2022-11-22 | 30.81 | $15.83 | 14740 |
| 2022-11-21 | 30.77 | $15.95 | 9000 |
| 2022-11-18 | 30.67 | $16.07 | 48660 |
| 2022-11-17 | 30.68 | $15.94 | 12000 |
| 2022-11-16 | 30.78 | $15.94 | 9565 |
| 2022-11-15 | 30.88 | $16.58 | 8500 |
| 2022-11-14 | 30.18 | $16.55 | 133500 |
| 2022-11-11 | 29.54 | $16.56 | 116620 |
| 2022-11-10 | 28.90 | $15.89 | 64175 |
| 2022-11-09 | 28.57 | $14.91 | 2740 |
| 2022-11-08 | 28.89 | $15.38 | 24500 |
| 2022-11-07 | 28.60 | $14.97 | 538680 |
| 2022-11-04 | 28.81 | $14.73 | 59500 |
| 2022-11-03 | 29.03 | $14.39 | 253000 |
| 2022-11-02 | 29.80 | $14.49 | 544000 |
| 2022-11-01 | 30.59 | $14.81 | 200000 |
| 2022-10-31 | 31.41 | $13.50 | 13530 |
| 2022-10-28 | 32.30 | $13.55 | 3110 |
| 2022-10-27 | 33.24 | $13.16 | 8500 |
| 2022-10-26 | 33.60 | $13.42 | 206250 |
| 2022-10-25 | 34.26 | $13.42 | 5000 |
| 2022-10-24 | 34.95 | $13.03 | 30500 |
| 2022-10-21 | 35.02 | $12.96 | 7000 |
| 2022-10-20 | 34.96 | $12.92 | 7500 |
| 2022-10-19 | 35.07 | $12.96 | 263000 |
| 2022-10-18 | 35.24 | $13.05 | 264640 |
| 2022-10-17 | 35.45 | $13.20 | 228630 |
| 2022-10-14 | 35.84 | $12.91 | 400500 |
| 2022-10-13 | 35.77 | $12.91 | 39625 |
| 2022-10-12 | 35.71 | $12.60 | 17500 |
| 2022-10-11 | 35.14 | $13.07 | 3500 |
| 2022-10-10 | 34.87 | $13.07 | 10000 |
| 2022-10-07 | 34.58 | $13.31 | 2145 |
| 2022-10-06 | 34.45 | $13.60 | 9000 |
| 2022-10-05 | 34.50 | $13.39 | 1560 |
| 2022-10-04 | 34.20 | $13.61 | 13500 |
| 2022-10-03 | 34.00 | $13.27 | 251500 |
| 2022-09-30 | 33.20 | $13.00 | 14500 |
| 2022-09-29 | 31.86 | $13.28 | 12130 |
| 2022-09-28 | 30.45 | $13.23 | 104000 |
| 2022-09-27 | 29.14 | $13.04 | 4540 |
| 2022-09-26 | 27.77 | $13.35 | 40620 |
| 2022-09-23 | 26.57 | $13.64 | 5105 |
| 2022-09-22 | 25.49 | $13.83 | 7500 |
| 2022-09-21 | 24.48 | $14.19 | 26605 |
| 2022-09-20 | 23.62 | $14.25 | 5650 |
| 2022-09-19 | 22.81 | $14.39 | 48500 |
| 2022-09-16 | 21.95 | $14.24 | 23500 |
| 2022-09-15 | 21.10 | $14.32 | 323500 |
| 2022-09-14 | 20.29 | $14.45 | 7075 |
| 2022-09-13 | 19.16 | $14.54 | 41000 |
| 2022-09-12 | 18.03 | $14.66 | 6575 |
| 2022-09-09 | 16.90 | $15.17 | 7665 |
| 2022-09-08 | 15.98 | $14.93 | 343010 |
| 2022-09-07 | 14.68 | $14.80 | 319160 |
| 2022-09-06 | 13.12 | $14.95 | 64085 |
| 2022-09-02 | 11.91 | $15.46 | 22500 |
| 2022-09-01 | 11.01 | $15.79 | 5675 |
| 2022-08-31 | 10.25 | $16.05 | 7500 |
| 2022-08-30 | 9.77 | $16.35 | 105000 |
| 2022-08-29 | 9.55 | $16.32 | 4200 |
| 2022-08-26 | 9.00 | $16.40 | 208000 |
| 2022-08-25 | 8.83 | $16.79 | 300500 |
| 2022-08-24 | 9.10 | $16.79 | 30500 |
| 2022-08-23 | 9.39 | $16.64 | 1020 |
| 2022-08-22 | 9.50 | $17.33 | 99500 |
| 2022-08-19 | 9.60 | $17.32 | 154500 |
| 2022-08-18 | 9.63 | $17.40 | 308500 |
| 2022-08-17 | 9.67 | $17.56 | 20500 |
| 2022-08-16 | 9.70 | $16.96 | 7000 |
| 2022-08-15 | 10.12 | $17.32 | 7500 |
| 2022-08-12 | 10.10 | $17.52 | 1015 |
| 2022-08-11 | 10.36 | $17.12 | 505000 |
| 2022-08-10 | 10.86 | $17.05 | 95000 |
| 2022-08-09 | 11.14 | $16.77 | 133210 |
| 2022-08-08 | 11.05 | $16.96 | 22000 |
| 2022-08-05 | 11.33 | $17.29 | 5500 |
| 2022-08-04 | 11.81 | $17.47 | 65610 |
| 2022-08-03 | 12.32 | $17.33 | 8690 |
| 2022-08-02 | 12.91 | $17.06 | 10000 |
| 2022-08-01 | 13.53 | $17.34 | 3500 |
| 2022-07-29 | 13.97 | $17.34 | 27710 |
| 2022-07-28 | 14.43 | $17.41 | 1220 |
| 2022-07-27 | 14.83 | $17.16 | 11235 |
| 2022-07-26 | 15.26 | $17.09 | 13075 |
| 2022-07-25 | 16.05 | $16.84 | 1140 |
| 2022-07-22 | 16.61 | $17.26 | 66000 |
| 2022-07-21 | 17.33 | $17.61 | 39120 |
| 2022-07-20 | 17.67 | $17.00 | 1575 |
| 2022-07-19 | 18.50 | $16.91 | 1505 |
| 2022-07-18 | 19.27 | $16.50 | 112720 |
| 2022-07-15 | 19.85 | $16.46 | 3640 |
| 2022-07-14 | 20.12 | $16.03 | 16560 |
| 2022-07-13 | 19.79 | $16.20 | 1.0M |
| 2022-07-12 | 19.63 | $16.47 | 1500 |
| 2022-07-11 | 19.75 | $16.49 | 41500 |
| 2022-07-08 | 19.90 | $16.49 | 4230 |
| 2022-07-07 | 20.05 | $16.63 | 263000 |
| 2022-07-06 | 20.25 | $16.13 | 501000 |
| 2022-07-05 | 19.76 | $16.13 | 210500 |
| 2022-07-01 | 19.25 | $16.26 | 12500 |
| 2022-06-30 | 18.74 | $16.32 | 4500 |
| 2022-06-29 | 18.43 | $16.82 | 25500 |
| 2022-06-28 | 18.54 | $16.82 | 7000 |
| 2022-06-27 | 18.65 | $17.04 | 46000 |
| 2022-06-24 | 18.87 | $17.06 | 10715 |
| 2022-06-23 | 19.10 | $16.78 | 89515 |
| 2022-06-22 | 19.03 | $17.03 | 13500 |
| 2022-06-21 | 19.16 | $17.03 | 333135 |
| 2022-06-17 | 19.28 | $16.79 | 285000 |
| 2022-06-16 | 19.13 | $16.02 | 33500 |
| 2022-06-15 | 18.61 | $16.84 | 24500 |
| 2022-06-14 | 18.22 | $16.70 | 7500 |
| 2022-06-13 | 18.11 | $16.70 | 7000 |
| 2022-06-10 | 17.99 | $17.51 | 1000 |
| 2022-06-09 | 18.49 | $18.14 | 9000 |
| 2022-06-08 | 19.32 | $18.51 | 1115 |
| 2022-06-07 | 19.80 | $18.42 | 10000 |
| 2022-06-06 | 20.39 | $18.60 | 1500 |
| 2022-06-03 | 20.81 | $18.51 | 2500 |
| 2022-06-02 | 21.33 | $18.66 | 6000 |
| 2022-06-01 | 21.87 | $18.81 | 22500 |
| 2022-05-31 | 22.17 | $18.66 | 7510 |
| 2022-05-27 | 23.08 | $18.42 | 3595 |
| 2022-05-26 | 24.27 | $18.07 | 32500 |
| 2022-05-25 | 25.43 | $17.70 | 35600 |
| 2022-05-24 | 26.07 | $17.67 | 24500 |
| 2022-05-23 | 26.83 | $18.08 | 28000 |
| 2022-05-20 | 28.02 | $17.95 | 44005 |
| 2022-05-19 | 29.23 | $17.89 | 24000 |
| 2022-05-18 | 30.35 | $17.50 | 20245 |
| 2022-05-17 | 31.39 | $17.56 | 47500 |
| 2022-05-16 | 32.30 | $17.40 | 7080 |
| 2022-05-13 | 33.09 | $17.39 | 97000 |
| 2022-05-12 | 33.95 | $16.60 | 6050 |
| 2022-05-11 | 34.10 | $16.09 | 12025 |
| 2022-05-10 | 33.83 | $15.93 | 57500 |
| 2022-05-09 | 33.55 | $16.22 | 30645 |
| 2022-05-06 | 33.37 | $16.70 | 34595 |
| 2022-05-05 | 33.53 | $16.85 | 3195 |
| 2022-05-04 | 33.78 | $17.20 | 3105 |
| 2022-05-03 | 34.27 | $16.84 | 1500 |
| 2022-05-02 | 34.24 | $16.84 | 2035 |
| 2022-04-29 | 34.21 | $17.08 | 203500 |
| 2022-04-28 | 34.31 | $17.53 | 11030 |
| 2022-04-27 | 34.51 | $17.10 | 505000 |
| 2022-04-26 | 34.25 | $16.84 | 1.0M |
| 2022-04-25 | 34.08 | $17.23 | 606105 |
| 2022-04-22 | 34.08 | $17.23 | 35500 |
| 2022-04-21 | 34.09 | $17.57 | 8010 |
| 2022-04-20 | 34.27 | $17.82 | 1000 |
| 2022-04-19 | 33.95 | $17.82 | 15000 |
| 2022-04-18 | 33.60 | $17.39 | 1735 |
| 2022-04-14 | 32.80 | $17.92 | 36215 |
| 2022-04-13 | 32.13 | $18.25 | 120125 |
| 2022-04-12 | 31.59 | $18.27 | 13630 |
| 2022-04-11 | 30.80 | $18.74 | 12500 |
| 2022-04-08 | 30.28 | $19.71 | 33610 |
| 2022-04-07 | 30.06 | $19.72 | 397050 |
| 2022-04-06 | 30.00 | $20.28 | 1500 |
| 2022-04-05 | 30.26 | $20.28 | 2650 |
| 2022-04-04 | 30.53 | $20.95 | 18135 |
| 2022-04-01 | 31.24 | $20.53 | 1500 |
| 2022-03-31 | 31.56 | $20.52 | 239500 |
| 2022-03-30 | 31.90 | $21.13 | 5100 |
| 2022-03-29 | 32.65 | $21.12 | 4500 |
| 2022-03-28 | 33.21 | $20.99 | 8000 |
| 2022-03-25 | 33.67 | $21.27 | 6125 |
| 2022-03-24 | 34.32 | $21.47 | 10000 |
| 2022-03-23 | 35.00 | $20.90 | 19000 |
| 2022-03-22 | 35.45 | $21.31 | 724145 |
| 2022-03-21 | 36.45 | $20.93 | 5000 |
| 2022-03-18 | 37.33 | $21.02 | 1500 |
| 2022-03-17 | 38.08 | $21.02 | 20240 |
| 2022-03-16 | 38.87 | $20.36 | 45000 |
| 2022-03-15 | 39.12 | $19.61 | 53500 |
| 2022-03-14 | 38.54 | $18.95 | 11500 |
| 2022-03-11 | 37.68 | $19.91 | 238000 |
| 2022-03-10 | 37.01 | $19.83 | 1500 |
| 2022-03-09 | 36.41 | $19.83 | 358000 |
| 2022-03-08 | 35.77 | $18.96 | 4055 |
| 2022-03-07 | 34.70 | $20.20 | 3000 |
| 2022-03-04 | 34.05 | $20.20 | 5500 |
| 2022-03-03 | 33.37 | $20.00 | 21000 |
| 2022-03-02 | 32.65 | $20.36 | 6000 |
| 2022-03-01 | 32.07 | $20.12 | 11000 |
| 2022-02-28 | 31.19 | $20.69 | 4500 |
| 2022-02-25 | 30.50 | $20.69 | 104670 |
| 2022-02-24 | 29.77 | $20.63 | 154500 |
| 2022-02-23 | 28.94 | $20.63 | 4090 |
| 2022-02-22 | 28.07 | $20.89 | 120500 |
| 2022-02-18 | 27.31 | $20.89 | 106000 |
| 2022-02-17 | 26.50 | $20.85 | 508500 |
| 2022-02-16 | 25.76 | $21.34 | 1685 |
| 2022-02-15 | 25.18 | $21.50 | 60730 |
| 2022-02-14 | 24.63 | $21.65 | 139000 |
| 2022-02-11 | 23.98 | $21.76 | 7500 |
| 2022-02-10 | 23.58 | $22.30 | 4000 |
| 2022-02-09 | 23.44 | $22.36 | 304645 |
| 2022-02-08 | 23.29 | $21.98 | 194500 |
| 2022-02-07 | 22.88 | $22.10 | 176500 |
| 2022-02-04 | 22.53 | $22.12 | 62250 |
| 2022-02-03 | 22.18 | $22.12 | 5065 |
| 2022-02-02 | 21.81 | $22.41 | 517170 |
| 2022-02-01 | 21.87 | $22.59 | 4205 |
| 2022-01-31 | 21.86 | $22.28 | 66165 |
| 2022-01-28 | 21.78 | $21.16 | 292715 |
| 2022-01-27 | 20.78 | $20.90 | 223000 |
| 2022-01-26 | 19.65 | $22.55 | 1.0M |
| 2022-01-25 | 19.04 | $22.32 | 9670 |
| 2022-01-24 | 18.17 | $22.00 | 22000 |
| 2022-01-21 | 17.14 | $22.49 | 12500 |
| 2022-01-20 | 16.44 | $23.10 | 59675 |
| 2022-01-19 | 16.14 | $22.25 | 615570 |
| 2022-01-18 | 15.43 | $23.39 | 146500 |
| 2022-01-14 | 15.27 | $24.75 | 2000 |
| 2022-01-13 | 16.07 | $25.06 | 2000 |
| 2022-01-12 | 16.66 | $25.49 | 4500 |
| 2022-01-11 | 16.91 | $25.28 | 6500 |
| 2022-01-10 | 17.34 | $24.60 | 9560 |
| 2022-01-07 | 18.20 | $25.06 | 11500 |
| 2022-01-06 | 18.73 | $24.87 | 48000 |
| 2022-01-05 | 19.34 | $25.90 | 10000 |
| 2022-01-04 | 18.34 | $25.76 | 7000 |
| 2022-01-03 | 17.90 | $25.40 | 1500 |
| 2021-12-31 | 17.84 | $25.41 | 33125 |
| 2021-12-30 | 17.62 | $25.41 | 18562 |
| 2021-12-29 | 17.39 | $25.41 | 12140 |
| 2021-12-28 | 17.15 | $25.40 | 11281 |
| 2021-12-27 | 16.99 | $25.40 | 3000 |
| 2021-12-23 | 16.82 | $24.79 | 7640 |
| 2021-12-22 | 17.20 | $24.79 | 14000 |
| 2021-12-21 | 17.61 | $24.15 | 11500 |
| 2021-12-20 | 18.35 | $24.26 | 4000 |
| 2021-12-17 | 19.15 | $24.26 | 429000 |
| 2021-12-16 | 20.00 | $24.53 | 49000 |
| 2021-12-15 | 20.56 | $24.77 | 361000 |
| 2021-12-14 | 21.27 | $23.99 | 655 |
| 2021-12-13 | 21.85 | $24.28 | 31040 |
| 2021-12-10 | 22.79 | $24.31 | 1200 |
| 2021-12-09 | 23.82 | $24.64 | 5030 |
| 2021-12-08 | 24.89 | $25.01 | 252250 |
| 2021-12-07 | 25.46 | $24.71 | 108500 |
| 2021-12-06 | 26.07 | $24.19 | 2690 |
| 2021-12-03 | 27.13 | $23.77 | 5620 |
| 2021-12-02 | 28.17 | $24.19 | 5500 |
| 2021-12-01 | 29.37 | $23.95 | 17000 |
| 2021-11-30 | 30.64 | $24.46 | 6000 |
| 2021-11-29 | 31.44 | $24.37 | 45500 |
| 2021-11-26 | 32.39 | $24.42 | 3000 |
| 2021-11-24 | 33.31 | $24.48 | 2000 |
| 2021-11-23 | 34.17 | $24.63 | 10175 |
| 2021-11-22 | 35.08 | $24.69 | 15620 |
| 2021-11-19 | 35.01 | $25.11 | 4500 |
| 2021-11-18 | 34.45 | $25.10 | 14500 |
| 2021-11-17 | 33.81 | $24.80 | 640 |
| 2021-11-16 | 33.36 | $24.44 | 376375 |
| 2021-11-15 | 33.20 | $24.44 | 438437 |
| 2021-11-12 | 33.02 | $24.44 | 469468 |
| 2021-11-11 | 32.84 | $24.44 | 53500 |
| 2021-11-10 | 32.65 | $24.38 | 5195 |
| 2021-11-09 | 32.49 | $24.47 | 14500 |
| 2021-11-08 | 32.26 | $24.67 | 7170 |
| 2021-11-05 | 31.62 | $24.62 | 5500 |
| 2021-11-04 | 30.98 | $24.59 | 4500 |
| 2021-11-03 | 30.32 | $24.54 | 2000 |
| 2021-11-02 | 29.65 | $24.36 | 2000 |
| 2021-11-01 | 28.95 | $24.30 | 4500 |
| 2021-10-29 | 28.24 | $23.25 | 484984 |
| 2021-10-28 | 28.16 | $23.25 | 11025 |
| 2021-10-27 | 28.08 | $22.80 | 1000 |
| 2021-10-26 | 28.33 | $23.23 | 4085 |
| 2021-10-25 | 28.02 | $23.00 | 6575 |
| 2021-10-22 | 27.86 | $22.35 | 34630 |
| 2021-10-21 | 28.24 | $22.25 | 2000 |
| 2021-10-20 | 28.63 | $22.42 | 4165 |
| 2021-10-19 | 28.81 | $22.42 | 8500 |
| 2021-10-18 | 29.01 | $22.40 | 3500 |
| 2021-10-15 | 29.44 | $22.35 | 500500 |
| 2021-10-14 | 29.93 | $22.35 | 7000 |
| 2021-10-13 | 30.45 | $21.99 | 1180 |
| 2021-10-12 | 31.32 | $21.79 | 781000 |
| 2021-10-11 | 32.37 | $22.00 | 269170 |
| 2021-10-08 | 33.16 | $21.51 | 4000 |
| 2021-10-07 | 34.37 | $21.38 | — |
| 2021-10-06 | 35.80 | $21.38 | — |
| 2021-10-05 | 37.31 | $21.35 | 300070 |
| 2021-10-04 | 38.89 | $21.88 | — |
| 2021-10-01 | 40.01 | $21.88 | 202500 |
| 2021-09-30 | 41.19 | $22.15 | 3000 |
| 2021-09-29 | 42.11 | $22.41 | 4710 |
| 2021-09-28 | 42.79 | $22.78 | 31690 |
| 2021-09-27 | 43.38 | $23.36 | 1000 |
| 2021-09-24 | 42.97 | $23.20 | 43625 |
| 2021-09-23 | 42.60 | $23.00 | 2000 |
| 2021-09-22 | 42.29 | $22.72 | 1625 |
| 2021-09-21 | 42.11 | $22.41 | 21605 |
| 2021-09-20 | 41.95 | $22.10 | — |
| 2021-09-17 | 42.06 | $22.10 | 5580 |
| 2021-09-16 | 42.17 | $22.30 | 126000 |
| 2021-09-15 | 42.06 | $22.21 | 11635 |
| 2021-09-14 | 41.96 | $22.44 | 1500 |
| 2021-09-13 | 41.53 | $22.25 | 10000 |
| 2021-09-10 | 41.15 | $21.98 | — |
| 2021-09-09 | 40.86 | $21.98 | 8605 |
| 2021-09-08 | 40.56 | $21.45 | 3190 |
| 2021-09-07 | 40.45 | $21.47 | — |
| 2021-09-03 | 40.31 | $21.47 | 173500 |
| 2021-09-02 | 40.16 | $21.14 | 4500 |
| 2021-09-01 | 40.19 | $20.54 | 281500 |
| 2021-08-31 | 40.48 | $20.40 | — |
| 2021-08-30 | 40.84 | $20.40 | — |
| 2021-08-27 | 41.22 | $20.40 | — |
| 2021-08-26 | 41.62 | $20.40 | 4145 |
| 2021-08-25 | 42.04 | $21.01 | 5000 |
| 2021-08-24 | 42.01 | $20.76 | 3510 |
| 2021-08-23 | 42.06 | $20.19 | 6500 |
| 2021-08-20 | 42.30 | $19.52 | 3190 |
| 2021-08-19 | 42.81 | $19.29 | 2000 |
| 2021-08-18 | 43.44 | $19.85 | 6555 |
| 2021-08-17 | 43.72 | $19.68 | 1500 |
| 2021-08-16 | 44.07 | $20.03 | 141240 |
| 2021-08-13 | 44.18 | $20.36 | 9600 |
| 2021-08-12 | 44.09 | $19.93 | 39005 |
| 2021-08-11 | 44.11 | $20.26 | 9235 |
| 2021-08-10 | 43.93 | $20.23 | 31000 |
| 2021-08-09 | 43.81 | $20.88 | — |
| 2021-08-06 | 43.16 | $20.88 | 4000 |
| 2021-08-05 | 42.48 | $20.80 | — |
| 2021-08-04 | 41.78 | $20.80 | — |
| 2021-08-03 | 41.05 | $20.80 | 205590 |
| 2021-08-02 | 40.27 | $20.93 | — |
| 2021-07-30 | 39.35 | $20.93 | 4070 |
| 2021-07-29 | 38.38 | $21.14 | 6000 |
| 2021-07-28 | 37.17 | $19.64 | 1500 |
| 2021-07-27 | 36.13 | $19.76 | 110590 |
| 2021-07-26 | 34.96 | $19.66 | 3000 |
| 2021-07-23 | 33.74 | $19.99 | 2500 |
| 2021-07-22 | 32.28 | $19.97 | 2170 |
| 2021-07-21 | 30.75 | $20.19 | 1000 |
| 2021-07-20 | 29.01 | $19.53 | 100500 |
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