Is Equinor ASA (STOHF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Equinor ASA (STOHF) research center and poll results.
OTC : STOHF
Equinor ASA
$36.88 USD
$0.43 (1.18%)
- Volume
- 1.35K
- Average Volume
- 27.05K
- Market Capitalization
- $88.17B
- P/E Ratio
- 17.06
- Dividend Yield
- 4.09%
- Price Target
- Year High
- $43.77
- Year Low
- $22.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.68
- Current Ratio
- $1.24
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.36
2026-07-17
Close Price
$36.88
Vol: 260718
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.06
Average
28.91
Maximum
40.39
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.36 | $36.88 | 260718 |
| 2026-07-16 | 33.32 | $36.45 | — |
| 2026-07-15 | 33.30 | $36.45 | 1350 |
| 2026-07-14 | 33.29 | $36.45 | 2730 |
| 2026-07-13 | 33.27 | $32.35 | 1500 |
| 2026-07-10 | 33.46 | $32.35 | 1500 |
| 2026-07-09 | 33.65 | $32.35 | 1500 |
| 2026-07-08 | 33.84 | $32.35 | 1500 |
| 2026-07-07 | 34.12 | $32.35 | — |
| 2026-07-06 | 34.40 | $32.35 | 1500 |
| 2026-07-02 | 34.69 | $32.35 | 1500 |
| 2026-07-01 | 34.96 | $30.93 | 1500 |
| 2026-06-30 | 35.26 | $30.93 | 1500 |
| 2026-06-29 | 35.57 | $30.93 | 1500 |
| 2026-06-26 | 35.90 | $30.93 | 1500 |
| 2026-06-25 | 36.22 | $30.93 | 1500 |
| 2026-06-24 | 36.55 | $31.56 | 1500 |
| 2026-06-23 | 36.84 | $36.10 | 1500 |
| 2026-06-22 | 36.91 | $36.10 | 1500 |
| 2026-06-18 | 36.98 | $36.10 | 1500 |
| 2026-06-17 | 37.04 | $36.10 | 1500 |
| 2026-06-16 | 37.11 | $36.10 | 1500 |
| 2026-06-15 | 37.18 | $36.10 | 1500 |
| 2026-06-12 | 37.24 | $36.10 | 47000 |
| 2026-06-11 | 37.31 | $36.19 | 1500 |
| 2026-06-10 | 37.37 | $36.19 | — |
| 2026-06-09 | 37.43 | $36.19 | 500 |
| 2026-06-08 | 37.50 | $37.83 | 3108 |
| 2026-06-05 | 37.48 | $38.07 | 100 |
| 2026-06-04 | 37.38 | $38.07 | 44000 |
| 2026-06-03 | 37.50 | $37.70 | 51000 |
| 2026-06-02 | 37.65 | $37.07 | 40230 |
| 2026-06-01 | 37.81 | $37.07 | 3000 |
| 2026-05-29 | 37.98 | $37.46 | 100 |
| 2026-05-28 | 38.13 | $37.46 | 100 |
| 2026-05-27 | 38.28 | $37.46 | 110200 |
| 2026-05-26 | 38.34 | $37.43 | 100 |
| 2026-05-22 | 38.40 | $37.43 | 100 |
| 2026-05-21 | 38.45 | $37.43 | 100 |
| 2026-05-20 | 38.48 | $37.43 | 100 |
| 2026-05-19 | 38.52 | $37.43 | 100 |
| 2026-05-18 | 38.53 | $37.43 | 100 |
| 2026-05-15 | 38.45 | $37.43 | — |
| 2026-05-14 | 38.34 | $37.43 | 100 |
| 2026-05-13 | 38.38 | $37.43 | 100 |
| 2026-05-12 | 38.52 | $37.43 | 100 |
| 2026-05-11 | 38.66 | $37.43 | 560100 |
| 2026-05-08 | 38.81 | $37.43 | 1500 |
| 2026-05-07 | 38.91 | $36.15 | 120314 |
| 2026-05-06 | 39.06 | $40.55 | 100 |
| 2026-05-05 | 38.91 | $40.55 | 202 |
| 2026-05-04 | 39.02 | $40.43 | — |
| 2026-05-01 | 39.07 | $40.43 | 100 |
| 2026-04-30 | 39.13 | $40.43 | 100 |
| 2026-04-29 | 39.10 | $40.43 | 618 |
| 2026-04-28 | 39.18 | $38.69 | 100 |
| 2026-04-27 | 39.43 | $38.69 | 240500 |
| 2026-04-24 | 39.57 | $38.25 | 1436 |
| 2026-04-23 | 39.65 | $38.20 | 146 |
| 2026-04-22 | 39.74 | $38.06 | 119 |
| 2026-04-21 | 39.79 | $37.74 | 120330 |
| 2026-04-20 | 39.81 | $35.77 | 302114 |
| 2026-04-17 | 40.09 | $35.36 | 400 |
| 2026-04-16 | 40.39 | $38.05 | 700418 |
| 2026-04-15 | 40.35 | $40.32 | 100 |
| 2026-04-14 | 40.20 | $40.32 | 100 |
| 2026-04-13 | 39.92 | $40.32 | 25302 |
| 2026-04-10 | 39.65 | $39.51 | 106200 |
| 2026-04-09 | 39.38 | $39.13 | 5500 |
| 2026-04-08 | 39.13 | $37.44 | 5602 |
| 2026-04-07 | 38.88 | $42.81 | 101600 |
| 2026-04-06 | 38.36 | $41.50 | 930 |
| 2026-04-02 | 37.93 | $41.53 | 289923 |
| 2026-04-01 | 37.46 | $39.88 | 400 |
| 2026-03-31 | 37.04 | $42.04 | 419 |
| 2026-03-30 | 36.55 | $43.77 | 101729 |
| 2026-03-27 | 35.95 | $41.30 | 701510 |
| 2026-03-26 | 35.35 | $40.00 | 123 |
| 2026-03-25 | 34.77 | $40.00 | 100307 |
| 2026-03-24 | 34.19 | $38.99 | 2.0M |
| 2026-03-23 | 33.67 | $38.24 | 202732 |
| 2026-03-20 | 33.13 | $41.23 | 1.5M |
| 2026-03-19 | 32.44 | $41.43 | 800 |
| 2026-03-18 | 31.75 | $37.27 | 600 |
| 2026-03-17 | 31.26 | $37.27 | 600 |
| 2026-03-16 | 30.77 | $34.80 | — |
| 2026-03-13 | 30.43 | $34.80 | 602034 |
| 2026-03-12 | 30.09 | $34.13 | 500 |
| 2026-03-11 | 29.78 | $34.13 | 600900 |
| 2026-03-10 | 29.47 | $32.46 | 1.8M |
| 2026-03-09 | 29.24 | $32.37 | 806719 |
| 2026-03-06 | 29.00 | $33.00 | 200700 |
| 2026-03-05 | 28.66 | $32.16 | 1.2M |
| 2026-03-04 | 28.37 | $31.32 | 41130 |
| 2026-03-03 | 28.17 | $32.37 | 200138 |
| 2026-03-02 | 27.92 | $31.65 | 200 |
| 2026-02-27 | 27.71 | $29.34 | 505 |
| 2026-02-26 | 27.60 | $28.45 | — |
| 2026-02-25 | 27.50 | $28.45 | — |
| 2026-02-24 | 27.36 | $28.45 | 402243 |
| 2026-02-23 | 27.23 | $27.50 | — |
| 2026-02-20 | 27.14 | $27.50 | — |
| 2026-02-19 | 27.00 | $27.50 | — |
| 2026-02-18 | 26.90 | $27.50 | — |
| 2026-02-17 | 26.80 | $27.50 | 400082 |
| 2026-02-13 | 26.69 | $27.96 | — |
| 2026-02-12 | 26.51 | $27.96 | — |
| 2026-02-11 | 26.33 | $27.96 | — |
| 2026-02-10 | 26.14 | $27.96 | — |
| 2026-02-09 | 25.96 | $27.96 | 800239 |
| 2026-02-06 | 25.71 | $27.43 | 650600 |
| 2026-02-05 | 25.48 | $26.32 | — |
| 2026-02-04 | 25.31 | $26.32 | 200105 |
| 2026-02-03 | 25.20 | $27.36 | — |
| 2026-02-02 | 25.04 | $27.36 | — |
| 2026-01-30 | 24.83 | $27.36 | 711 |
| 2026-01-29 | 24.63 | $27.29 | 244 |
| 2026-01-28 | 24.42 | $26.30 | 200200 |
| 2026-01-27 | 24.26 | $25.75 | — |
| 2026-01-26 | 24.11 | $25.75 | 200400 |
| 2026-01-23 | 23.97 | $25.68 | 200600 |
| 2026-01-22 | 23.82 | $24.69 | 300300 |
| 2026-01-21 | 23.74 | $25.63 | 278104 |
| 2026-01-20 | 23.58 | $25.50 | 400501 |
| 2026-01-16 | 23.44 | $25.19 | 1400 |
| 2026-01-15 | 23.30 | $24.37 | — |
| 2026-01-14 | 23.19 | $24.37 | 202303 |
| 2026-01-13 | 23.11 | $24.27 | — |
| 2026-01-12 | 23.04 | $24.27 | 1302 |
| 2026-01-09 | 22.97 | $22.94 | — |
| 2026-01-08 | 22.98 | $22.94 | — |
| 2026-01-07 | 22.98 | $22.94 | 269141 |
| 2026-01-06 | 22.98 | $24.12 | 420242 |
| 2026-01-05 | 22.92 | $24.12 | 160300 |
| 2026-01-02 | 22.86 | $23.19 | — |
| 2025-12-31 | 22.81 | $23.19 | — |
| 2025-12-30 | 22.76 | $23.19 | 720 |
| 2025-12-29 | 22.72 | $23.13 | 600 |
| 2025-12-26 | 22.68 | $22.77 | 801 |
| 2025-12-24 | 22.66 | $22.83 | — |
| 2025-12-23 | 22.63 | $22.83 | 800 |
| 2025-12-22 | 22.61 | $22.91 | 1435 |
| 2025-12-19 | 22.64 | $22.57 | — |
| 2025-12-18 | 22.69 | $22.57 | 838 |
| 2025-12-17 | 22.71 | $22.41 | 1245 |
| 2025-12-16 | 22.83 | $22.31 | 700 |
| 2025-12-15 | 22.92 | $22.73 | 143 |
| 2025-12-12 | 22.98 | $22.80 | 400 |
| 2025-12-11 | 23.04 | $22.81 | 500 |
| 2025-12-10 | 23.10 | $23.19 | 300 |
| 2025-12-09 | 23.14 | $23.05 | 200 |
| 2025-12-08 | 23.19 | $22.88 | — |
| 2025-12-05 | 23.24 | $22.88 | — |
| 2025-12-04 | 23.29 | $22.88 | 210 |
| 2025-12-03 | 23.37 | $22.21 | — |
| 2025-12-02 | 23.49 | $22.21 | 600 |
| 2025-12-01 | 23.60 | $22.35 | — |
| 2025-11-28 | 23.70 | $22.35 | — |
| 2025-11-26 | 23.80 | $22.35 | — |
| 2025-11-25 | 23.87 | $22.35 | 81227 |
| 2025-11-24 | 23.94 | $22.33 | 700 |
| 2025-11-21 | 24.03 | $23.57 | — |
| 2025-11-20 | 24.05 | $23.57 | 300200 |
| 2025-11-19 | 24.02 | $23.03 | 1.2M |
| 2025-11-18 | 24.03 | $24.78 | 380124 |
| 2025-11-17 | 23.94 | $24.00 | 1349 |
| 2025-11-14 | 23.93 | $23.98 | — |
| 2025-11-13 | 23.92 | $23.98 | — |
| 2025-11-12 | 23.92 | $23.98 | 1000 |
| 2025-11-11 | 23.88 | $24.05 | — |
| 2025-11-10 | 23.84 | $24.05 | 200100 |
| 2025-11-07 | 23.80 | $23.85 | — |
| 2025-11-06 | 23.76 | $23.85 | 580144 |
| 2025-11-05 | 23.84 | $24.54 | — |
| 2025-11-04 | 23.88 | $24.54 | — |
| 2025-11-03 | 23.92 | $24.54 | 634 |
| 2025-10-31 | 23.97 | $24.26 | 301 |
| 2025-10-30 | 24.02 | $24.42 | 700 |
| 2025-10-29 | 24.07 | $23.75 | — |
| 2025-10-28 | 24.15 | $23.75 | 2542 |
| 2025-10-27 | 24.23 | $24.02 | — |
| 2025-10-24 | 24.30 | $24.02 | 300 |
| 2025-10-23 | 24.37 | $23.07 | — |
| 2025-10-22 | 24.45 | $23.07 | — |
| 2025-10-21 | 24.52 | $23.07 | 1400 |
| 2025-10-20 | 24.60 | $23.84 | — |
| 2025-10-17 | 24.64 | $23.84 | — |
| 2025-10-16 | 24.68 | $23.84 | 400500 |
| 2025-10-15 | 24.72 | $23.21 | — |
| 2025-10-14 | 24.80 | $23.21 | — |
| 2025-10-13 | 24.88 | $23.21 | — |
| 2025-10-10 | 24.94 | $23.21 | 3500 |
| 2025-10-09 | 25.01 | $25.38 | — |
| 2025-10-08 | 24.96 | $25.38 | — |
| 2025-10-07 | 24.91 | $25.38 | — |
| 2025-10-06 | 24.87 | $25.38 | — |
| 2025-10-03 | 24.82 | $25.38 | — |
| 2025-10-02 | 24.77 | $25.38 | — |
| 2025-10-01 | 24.71 | $25.38 | — |
| 2025-09-30 | 24.64 | $25.38 | — |
| 2025-09-29 | 24.61 | $25.38 | — |
| 2025-09-26 | 24.57 | $25.38 | 400 |
| 2025-09-25 | 24.50 | $24.61 | — |
| 2025-09-24 | 24.54 | $24.61 | — |
| 2025-09-23 | 24.58 | $24.61 | — |
| 2025-09-22 | 24.62 | $24.61 | 363100 |
| 2025-09-19 | 24.65 | $24.61 | 400 |
| 2025-09-18 | 24.66 | $24.79 | — |
| 2025-09-17 | 24.66 | $24.79 | — |
| 2025-09-16 | 24.62 | $24.79 | 800 |
| 2025-09-15 | 24.60 | $24.44 | — |
| 2025-09-12 | 24.63 | $24.44 | — |
| 2025-09-11 | 24.65 | $24.44 | — |
| 2025-09-10 | 24.68 | $24.44 | 1100 |
| 2025-09-09 | 24.72 | $24.48 | — |
| 2025-09-08 | 24.76 | $24.48 | 180400 |
| 2025-09-05 | 24.79 | $24.30 | — |
| 2025-09-04 | 24.84 | $24.30 | 1.2M |
| 2025-09-03 | 24.87 | $23.94 | 170000 |
| 2025-09-02 | 24.94 | $24.66 | — |
| 2025-08-29 | 24.97 | $24.66 | 800 |
| 2025-08-28 | 25.03 | $24.06 | 203500 |
| 2025-08-27 | 25.13 | $25.40 | — |
| 2025-08-26 | 25.13 | $25.40 | — |
| 2025-08-25 | 25.20 | $25.40 | 500 |
| 2025-08-22 | 25.22 | $25.13 | 1100 |
| 2025-08-21 | 25.25 | $24.85 | — |
| 2025-08-20 | 25.30 | $24.85 | 200400 |
| 2025-08-19 | 25.35 | $23.90 | 200300 |
| 2025-08-18 | 25.44 | $24.47 | 1000 |
| 2025-08-15 | 25.50 | $24.94 | — |
| 2025-08-14 | 25.56 | $24.94 | — |
| 2025-08-13 | 25.61 | $24.94 | 440100 |
| 2025-08-12 | 25.66 | $25.25 | — |
| 2025-08-11 | 25.69 | $25.25 | — |
| 2025-08-08 | 25.72 | $25.25 | — |
| 2025-08-07 | 25.74 | $25.25 | 600 |
| 2025-08-06 | 25.77 | $24.94 | 100400 |
| 2025-08-05 | 25.82 | $25.23 | — |
| 2025-08-04 | 25.85 | $25.23 | 151300 |
| 2025-08-01 | 25.88 | $25.99 | — |
| 2025-07-31 | 25.87 | $25.99 | 500 |
| 2025-07-30 | 25.86 | $25.40 | 41500 |
| 2025-07-29 | 25.85 | $26.73 | 200 |
| 2025-07-28 | 25.77 | $25.80 | — |
| 2025-07-25 | 25.73 | $25.80 | — |
| 2025-07-24 | 25.71 | $25.80 | — |
| 2025-07-23 | 25.70 | $25.80 | — |
| 2025-07-22 | 25.66 | $25.80 | 101000 |
| 2025-07-21 | 25.72 | $25.59 | 151000 |
| 2025-07-18 | 25.82 | $26.12 | — |
| 2025-07-17 | 25.89 | $26.12 | 1100 |
| 2025-07-16 | 25.97 | $25.82 | — |
| 2025-07-15 | 26.03 | $25.82 | — |
| 2025-07-14 | 25.94 | $25.82 | — |
| 2025-07-11 | 25.85 | $25.82 | — |
| 2025-07-10 | 25.77 | $25.82 | — |
| 2025-07-09 | 25.68 | $25.82 | — |
| 2025-07-08 | 25.59 | $25.82 | — |
| 2025-07-07 | 25.50 | $25.82 | — |
| 2025-07-03 | 25.41 | $25.82 | 351000 |
| 2025-07-02 | 25.33 | $25.77 | 551000 |
| 2025-07-01 | 25.24 | $25.22 | — |
| 2025-06-30 | 25.18 | $25.22 | 400 |
| 2025-06-27 | 25.14 | $24.89 | 100 |
| 2025-06-26 | 25.11 | $25.56 | — |
| 2025-06-25 | 25.05 | $25.56 | 951300 |
| 2025-06-24 | 24.99 | $25.00 | 200 |
| 2025-06-23 | 24.91 | $26.91 | 2500 |
| 2025-06-20 | 24.71 | $27.63 | — |
| 2025-06-18 | 24.52 | $27.63 | — |
| 2025-06-17 | 24.32 | $27.63 | 600 |
| 2025-06-16 | 24.08 | $27.00 | 423500 |
| 2025-06-13 | 23.94 | $24.06 | — |
| 2025-06-12 | 23.91 | $24.06 | — |
| 2025-06-11 | 23.88 | $24.06 | — |
| 2025-06-10 | 23.84 | $24.06 | — |
| 2025-06-09 | 23.82 | $24.06 | — |
| 2025-06-06 | 23.75 | $24.06 | — |
| 2025-06-05 | 23.66 | $24.06 | — |
| 2025-06-04 | 23.57 | $24.06 | — |
| 2025-06-03 | 23.48 | $24.06 | — |
| 2025-06-02 | 23.39 | $24.06 | 100 |
| 2025-05-30 | 23.30 | $24.36 | — |
| 2025-05-29 | 23.19 | $24.36 | — |
| 2025-05-28 | 23.09 | $24.36 | 800 |
| 2025-05-27 | 23.01 | $24.40 | 400 |
| 2025-05-23 | 22.93 | $23.41 | 200 |
| 2025-05-22 | 22.89 | $22.85 | 201800 |
| 2025-05-21 | 22.88 | $23.75 | 600 |
| 2025-05-20 | 22.85 | $23.67 | 430300 |
| 2025-05-19 | 22.82 | $22.92 | 1.6M |
| 2025-05-16 | 22.82 | $24.18 | 500 |
| 2025-05-15 | 22.76 | $23.46 | — |
| 2025-05-14 | 22.74 | $23.46 | 300 |
| 2025-05-13 | 22.71 | $23.15 | 28100 |
| 2025-05-12 | 22.75 | $23.69 | 131000 |
| 2025-05-09 | 22.71 | $22.67 | 50700 |
| 2025-05-08 | 22.70 | $22.25 | — |
| 2025-05-07 | 22.68 | $22.25 | — |
| 2025-05-06 | 22.69 | $22.25 | — |
| 2025-05-05 | 22.71 | $22.25 | — |
| 2025-05-02 | 22.81 | $22.25 | — |
| 2025-05-01 | 23.01 | $22.25 | — |
| 2025-04-30 | 23.23 | $22.25 | 500600 |
| 2025-04-29 | 23.45 | $22.83 | 340600 |
| 2025-04-28 | 23.65 | $22.78 | 300 |
| 2025-04-25 | 23.84 | $22.56 | 1300 |
| 2025-04-24 | 24.04 | $22.75 | 100 |
| 2025-04-23 | 24.19 | $23.07 | — |
| 2025-04-22 | 24.33 | $23.07 | — |
| 2025-04-21 | 24.41 | $23.07 | 1000 |
| 2025-04-17 | 24.50 | $22.94 | — |
| 2025-04-16 | 24.59 | $22.94 | — |
| 2025-04-15 | 24.68 | $22.94 | 300 |
| 2025-04-14 | 24.77 | $23.86 | 170400 |
| 2025-04-11 | 24.80 | $22.90 | 400 |
| 2025-04-10 | 24.88 | $22.46 | 300 |
| 2025-04-09 | 24.94 | $21.90 | 350600 |
| 2025-04-08 | 25.03 | $22.42 | 200400 |
| 2025-04-07 | 25.12 | $22.65 | 110700 |
| 2025-04-04 | 25.10 | $24.21 | 110400 |
| 2025-04-03 | 25.00 | $26.37 | 200 |
| 2025-04-02 | 24.79 | $26.67 | — |
| 2025-04-01 | 24.59 | $26.67 | — |
| 2025-03-31 | 24.38 | $26.67 | 92300 |
| 2025-03-28 | 24.20 | $26.61 | — |
| 2025-03-27 | 24.03 | $26.61 | 200 |
| 2025-03-26 | 23.85 | $25.80 | — |
| 2025-03-25 | 23.70 | $25.80 | 150300 |
| 2025-03-24 | 23.55 | $24.74 | — |
| 2025-03-21 | 23.47 | $24.74 | — |
| 2025-03-20 | 23.40 | $24.74 | — |
| 2025-03-19 | 23.32 | $24.74 | — |
| 2025-03-18 | 23.23 | $24.74 | 600800 |
| 2025-03-17 | 23.14 | $24.54 | — |
| 2025-03-14 | 23.17 | $24.54 | 492400 |
| 2025-03-13 | 23.19 | $23.66 | 2700 |
| 2025-03-12 | 23.26 | $23.64 | 501100 |
| 2025-03-11 | 23.32 | $24.23 | 800 |
| 2025-03-10 | 23.32 | $22.25 | — |
| 2025-03-07 | 23.41 | $22.25 | — |
| 2025-03-06 | 23.50 | $22.25 | 800 |
| 2025-03-05 | 23.58 | $22.54 | 380500 |
| 2025-03-04 | 23.65 | $22.45 | 700 |
| 2025-03-03 | 23.73 | $23.14 | 80200 |
| 2025-02-28 | 23.76 | $23.24 | 16500 |
| 2025-02-27 | 23.79 | $23.01 | 200 |
| 2025-02-26 | 23.81 | $22.75 | 1.2M |
| 2025-02-25 | 23.84 | $22.78 | 300 |
| 2025-02-24 | 23.88 | $23.10 | 600 |
| 2025-02-21 | 23.94 | $23.50 | 1100 |
| 2025-02-20 | 23.96 | $23.07 | 700 |
| 2025-02-19 | 24.03 | $22.99 | 276600 |
| 2025-02-18 | 24.09 | $22.92 | 250000 |
| 2025-02-14 | 24.20 | $25.00 | — |
| 2025-02-13 | 24.25 | $25.00 | — |
| 2025-02-12 | 24.30 | $25.00 | — |
| 2025-02-11 | 24.34 | $25.00 | 1.7M |
| 2025-02-10 | 24.37 | $24.08 | 19200 |
| 2025-02-07 | 24.46 | $24.08 | — |
| 2025-02-06 | 24.56 | $24.08 | 567000 |
| 2025-02-05 | 24.61 | $23.92 | — |
| 2025-02-04 | 24.68 | $23.92 | — |
| 2025-02-03 | 24.73 | $23.92 | 202300 |
| 2025-01-31 | 24.77 | $23.82 | — |
| 2025-01-30 | 24.76 | $23.82 | 400 |
| 2025-01-29 | 24.75 | $23.43 | — |
| 2025-01-28 | 24.71 | $23.43 | — |
| 2025-01-27 | 24.70 | $23.43 | 201700 |
| 2025-01-24 | 24.68 | $24.32 | 150400 |
| 2025-01-23 | 24.59 | $24.00 | 201600 |
| 2025-01-22 | 24.52 | $24.34 | — |
| 2025-01-21 | 24.40 | $24.34 | 102100 |
| 2025-01-17 | 24.29 | $25.15 | 100 |
| 2025-01-16 | 24.17 | $26.00 | — |
| 2025-01-15 | 24.01 | $26.00 | 182000 |
| 2025-01-14 | 23.86 | $25.67 | — |
| 2025-01-13 | 23.73 | $25.67 | 115500 |
| 2025-01-10 | 23.62 | $25.77 | 210500 |
| 2025-01-08 | 23.50 | $26.08 | 156500 |
| 2025-01-07 | 23.40 | $25.24 | — |
| 2025-01-06 | 23.32 | $25.24 | 14200 |
| 2025-01-03 | 23.27 | $25.00 | 83700 |
| 2025-01-02 | 23.23 | $24.55 | 204700 |
| 2024-12-31 | 23.21 | $23.63 | — |
| 2024-12-30 | 23.25 | $23.63 | 107900 |
| 2024-12-27 | 23.29 | $22.80 | 1200 |
| 2024-12-26 | 23.37 | $23.05 | 1200 |
| 2024-12-24 | 23.46 | $23.11 | 300 |
| 2024-12-23 | 23.54 | $22.50 | 1600 |
| 2024-12-20 | 23.65 | $22.60 | 200 |
| 2024-12-19 | 23.75 | $22.03 | 61500 |
| 2024-12-18 | 23.82 | $22.14 | 60200 |
| 2024-12-17 | 23.89 | $22.67 | 121000 |
| 2024-12-16 | 23.93 | $22.87 | 200 |
| 2024-12-13 | 23.99 | $23.00 | — |
| 2024-12-12 | 24.02 | $23.00 | 1.2M |
| 2024-12-11 | 23.97 | $23.49 | 500 |
| 2024-12-10 | 23.93 | $23.39 | 1700 |
| 2024-12-09 | 23.93 | $23.97 | 400 |
| 2024-12-06 | 23.86 | $23.72 | 120400 |
| 2024-12-05 | 23.81 | $24.22 | — |
| 2024-12-04 | 23.75 | $24.22 | 120200 |
| 2024-12-03 | 23.72 | $24.18 | 260600 |
| 2024-12-02 | 23.72 | $24.36 | 200 |
| 2024-11-29 | 23.71 | $24.39 | 356300 |
| 2024-11-27 | 23.68 | $24.43 | 151500 |
| 2024-11-26 | 23.67 | $24.85 | — |
| 2024-11-25 | 23.64 | $24.85 | 201300 |
| 2024-11-22 | 23.61 | $24.59 | — |
| 2024-11-21 | 23.64 | $24.59 | 1500 |
| 2024-11-20 | 23.67 | $23.49 | — |
| 2024-11-19 | 23.69 | $23.49 | 400 |
| 2024-11-18 | 23.74 | $23.53 | 1300 |
| 2024-11-15 | 23.79 | $24.05 | 320300 |
| 2024-11-14 | 23.81 | $23.53 | 1.7M |
| 2024-11-13 | 23.86 | $22.10 | 498400 |
| 2024-11-12 | 23.99 | $22.64 | 100 |
| 2024-11-11 | 24.13 | $23.31 | 100400 |
| 2024-11-08 | 24.24 | $22.59 | 55400 |
| 2024-11-07 | 24.37 | $22.88 | — |
| 2024-11-06 | 24.48 | $22.88 | 301300 |
| 2024-11-05 | 24.64 | $23.70 | 900 |
| 2024-11-04 | 24.75 | $24.15 | 1900 |
| 2024-11-01 | 24.85 | $24.09 | 100 |
| 2024-10-31 | 24.98 | $23.92 | 100 |
| 2024-10-30 | 25.08 | $24.24 | — |
| 2024-10-29 | 25.16 | $24.24 | — |
| 2024-10-28 | 25.24 | $24.24 | 1800 |
| 2024-10-25 | 25.27 | $25.17 | 140900 |
| 2024-10-24 | 25.24 | $25.07 | 125200 |
| 2024-10-23 | 25.19 | $23.90 | 300 |
| 2024-10-22 | 25.25 | $24.54 | — |
| 2024-10-21 | 25.28 | $24.54 | — |
| 2024-10-18 | 25.30 | $24.54 | — |
| 2024-10-17 | 25.30 | $24.54 | — |
| 2024-10-16 | 25.32 | $24.54 | 340400 |
| 2024-10-15 | 25.34 | $25.51 | — |
| 2024-10-14 | 25.31 | $25.51 | 7600 |
| 2024-10-11 | 25.32 | $25.17 | 400100 |
| 2024-10-10 | 25.31 | $25.17 | 1.7M |
| 2024-10-09 | 25.27 | $26.00 | 1.3M |
| 2024-10-08 | 25.18 | $26.00 | 1.0M |
| 2024-10-07 | 25.09 | $26.00 | 81100 |
| 2024-10-04 | 25.04 | $26.79 | 25300 |
| 2024-10-03 | 24.96 | $25.85 | — |
| 2024-10-02 | 24.96 | $25.85 | 1700 |
| 2024-10-01 | 24.94 | $25.85 | 600 |
| 2024-09-30 | 24.92 | $24.87 | 100 |
| 2024-09-27 | 25.05 | $24.49 | 85500 |
| 2024-09-26 | 25.20 | $24.11 | 230200 |
| 2024-09-25 | 25.37 | $25.10 | — |
| 2024-09-24 | 25.48 | $25.10 | — |
| 2024-09-23 | 25.60 | $25.10 | 200 |
| 2024-09-20 | 25.71 | $24.35 | 700 |
| 2024-09-19 | 25.85 | $24.96 | — |
| 2024-09-18 | 25.97 | $24.96 | — |
| 2024-09-17 | 26.08 | $24.96 | 60600 |
| 2024-09-16 | 26.20 | $25.67 | 200 |
| 2024-09-13 | 26.33 | $25.03 | 200 |
| 2024-09-12 | 26.49 | $24.26 | 500 |
| 2024-09-11 | 26.70 | $24.29 | 700 |
| 2024-09-10 | 26.90 | $24.29 | 1700 |
| 2024-09-09 | 27.11 | $25.01 | 500 |
| 2024-09-06 | 27.23 | $25.09 | 370000 |
| 2024-09-05 | 27.32 | $25.79 | 200 |
| 2024-09-04 | 27.36 | $25.56 | 200 |
| 2024-09-03 | 27.37 | $25.44 | 300 |
| 2024-08-30 | 27.37 | $27.45 | 140100 |
| 2024-08-29 | 27.30 | $27.45 | 110100 |
| 2024-08-28 | 27.24 | $27.45 | — |
| 2024-08-27 | 27.17 | $27.45 | 220000 |
| 2024-08-26 | 27.10 | $27.45 | 100300 |
| 2024-08-23 | 27.04 | $27.26 | — |
| 2024-08-22 | 26.96 | $27.26 | — |
| 2024-08-21 | 26.89 | $27.26 | 743200 |
| 2024-08-20 | 26.86 | $27.26 | 100000 |
| 2024-08-19 | 26.82 | $27.26 | 60300 |
| 2024-08-16 | 26.77 | $28.30 | — |
| 2024-08-15 | 26.70 | $28.30 | — |
| 2024-08-14 | 26.64 | $28.30 | 300000 |
| 2024-08-13 | 26.58 | $28.30 | 400 |
| 2024-08-12 | 26.52 | $28.52 | 54500 |
| 2024-08-09 | 26.45 | $27.40 | 408900 |
| 2024-08-08 | 26.43 | $27.02 | 380700 |
| 2024-08-07 | 26.42 | $26.43 | 500600 |
| 2024-08-06 | 26.43 | $25.80 | 26500 |
| 2024-08-05 | 26.53 | $25.42 | 161600 |
| 2024-08-02 | 26.64 | $26.20 | 1100 |
| 2024-08-01 | 26.76 | $26.20 | 260900 |
| 2024-07-31 | 26.87 | $26.00 | 502000 |
| 2024-07-30 | 27.00 | $26.00 | 100 |
| 2024-07-29 | 27.12 | $26.28 | 140200 |
| 2024-07-26 | 27.24 | $25.78 | — |
| 2024-07-25 | 27.33 | $25.78 | 100 |
| 2024-07-24 | 27.41 | $26.68 | 600 |
| 2024-07-23 | 27.47 | $26.41 | 100 |
| 2024-07-22 | 27.55 | $26.37 | 700 |
| 2024-07-19 | 27.61 | $26.80 | 12000 |
| 2024-07-18 | 27.64 | $27.12 | 40000 |
| 2024-07-17 | 27.65 | $27.12 | — |
| 2024-07-16 | 27.65 | $27.12 | 150100 |
| 2024-07-15 | 27.65 | $27.12 | 1600 |
| 2024-07-12 | 27.65 | $26.86 | — |
| 2024-07-11 | 27.72 | $26.86 | 600 |
| 2024-07-10 | 27.78 | $26.74 | 600 |
| 2024-07-09 | 27.86 | $27.65 | 200000 |
| 2024-07-08 | 27.87 | $27.65 | 322600 |
| 2024-07-05 | 27.89 | $28.67 | 500 |
| 2024-07-03 | 27.86 | $28.46 | — |
| 2024-07-02 | 27.85 | $28.46 | — |
| 2024-07-01 | 27.88 | $28.46 | 220200 |
| 2024-06-28 | 27.90 | $28.78 | 400 |
| 2024-06-27 | 27.85 | $27.43 | 40000 |
| 2024-06-26 | 27.89 | $27.43 | 600 |
| 2024-06-25 | 27.92 | $27.86 | 600 |
| 2024-06-24 | 27.93 | $28.06 | 55600 |
| 2024-06-21 | 27.99 | $27.45 | — |
| 2024-06-20 | 28.05 | $27.45 | — |
| 2024-06-18 | 28.10 | $27.45 | 200 |
| 2024-06-17 | 28.15 | $27.11 | — |
| 2024-06-14 | 28.22 | $27.11 | — |
| 2024-06-13 | 28.27 | $27.11 | 150500 |
| 2024-06-12 | 28.33 | $28.16 | 1200 |
| 2024-06-11 | 28.33 | $28.18 | — |
| 2024-06-10 | 28.33 | $28.18 | 4800 |
| 2024-06-07 | 28.36 | $27.97 | 96800 |
| 2024-06-06 | 28.36 | $28.09 | 104400 |
| 2024-06-05 | 28.36 | $28.09 | 166600 |
| 2024-06-04 | 28.35 | $28.24 | 250900 |
| 2024-06-03 | 28.29 | $28.93 | — |
| 2024-05-31 | 28.20 | $28.93 | 130100 |
| 2024-05-30 | 28.11 | $27.82 | 200600 |
| 2024-05-29 | 28.06 | $28.12 | 1700 |
| 2024-05-28 | 28.00 | $28.12 | 100 |
| 2024-05-24 | 27.94 | $28.12 | 159600 |
| 2024-05-23 | 27.89 | $29.26 | 60700 |
| 2024-05-22 | 27.83 | $28.65 | 444500 |
| 2024-05-21 | 27.80 | $28.39 | 414100 |
| 2024-05-20 | 27.78 | $28.45 | — |
| 2024-05-17 | 27.75 | $28.45 | 4000 |
| 2024-05-16 | 27.73 | $28.23 | 240000 |
| 2024-05-15 | 27.72 | $28.23 | 102600 |
| 2024-05-14 | 27.71 | $28.23 | 400 |
| 2024-05-13 | 27.70 | $28.02 | 100 |
| 2024-05-10 | 27.70 | $28.77 | 241000 |
| 2024-05-09 | 27.64 | $28.08 | — |
| 2024-05-08 | 27.62 | $28.08 | 1300 |
| 2024-05-07 | 27.59 | $27.79 | 201000 |
| 2024-05-06 | 27.61 | $27.13 | 1.4M |
| 2024-05-03 | 27.66 | $27.13 | 1.1M |
| 2024-05-02 | 27.70 | $27.13 | 1600 |
| 2024-05-01 | 27.74 | $26.82 | — |
| 2024-04-30 | 27.75 | $26.82 | 307300 |
| 2024-04-29 | 27.76 | $27.09 | — |
| 2024-04-26 | 27.75 | $27.09 | 290800 |
| 2024-04-25 | 27.74 | $28.00 | 940200 |
| 2024-04-24 | 27.67 | $28.00 | — |
| 2024-04-23 | 27.65 | $28.00 | — |
| 2024-04-22 | 27.62 | $28.00 | — |
| 2024-04-19 | 27.55 | $28.00 | 173000 |
| 2024-04-18 | 27.47 | $28.00 | 95100 |
| 2024-04-17 | 27.40 | $28.00 | — |
| 2024-04-16 | 27.34 | $28.00 | 95000 |
| 2024-04-15 | 27.28 | $28.00 | 300 |
| 2024-04-12 | 27.17 | $27.62 | 300000 |
| 2024-04-11 | 27.09 | $27.62 | — |
| 2024-04-10 | 27.01 | $27.62 | 500 |
| 2024-04-09 | 26.93 | $28.05 | 7800 |
| 2024-04-08 | 26.81 | $28.15 | 600 |
| 2024-04-05 | 26.70 | $28.00 | — |
| 2024-04-04 | 26.60 | $28.00 | 150200 |
| 2024-04-03 | 26.50 | $26.97 | 964000 |
| 2024-04-02 | 26.42 | $26.97 | 340000 |
| 2024-04-01 | 26.32 | $26.97 | 1100 |
| 2024-03-28 | 26.23 | $26.80 | 11100 |
| 2024-03-27 | 26.12 | $26.65 | 2800 |
| 2024-03-26 | 26.04 | $27.48 | 700200 |
| 2024-03-25 | 25.91 | $27.48 | 2100 |
| 2024-03-22 | 25.79 | $26.56 | 700 |
| 2024-03-21 | 25.73 | $26.48 | — |
| 2024-03-20 | 25.70 | $26.48 | 2400 |
| 2024-03-19 | 25.64 | $26.80 | 1.8M |
| 2024-03-18 | 25.55 | $26.80 | 200300 |
| 2024-03-15 | 25.48 | $25.96 | — |
| 2024-03-14 | 25.41 | $25.96 | 110600 |
| 2024-03-13 | 25.34 | $26.00 | 1400 |
| 2024-03-12 | 25.34 | $25.96 | 461600 |
| 2024-03-11 | 25.35 | $25.76 | 150600 |
| 2024-03-08 | 25.36 | $26.00 | — |
| 2024-03-07 | 25.36 | $26.00 | 40600 |
| 2024-03-06 | 25.41 | $25.93 | 500 |
| 2024-03-05 | 25.58 | $25.28 | 100 |
| 2024-03-04 | 25.78 | $25.07 | 230200 |
| 2024-03-01 | 26.00 | $25.09 | 30200 |
| 2024-02-29 | 26.21 | $24.71 | 1400 |
| 2024-02-28 | 26.44 | $24.96 | — |
| 2024-02-27 | 26.64 | $24.96 | 487800 |
| 2024-02-26 | 26.83 | $24.96 | 485000 |
| 2024-02-23 | 26.99 | $25.48 | 200 |
| 2024-02-22 | 27.13 | $25.75 | 2900 |
| 2024-02-21 | 27.25 | $25.34 | 400 |
| 2024-02-20 | 27.40 | $25.05 | 2400 |
| 2024-02-16 | 27.56 | $25.40 | 200800 |
| 2024-02-15 | 27.74 | $24.52 | — |
| 2024-02-14 | 27.97 | $24.52 | 100 |
| 2024-02-13 | 28.19 | $26.09 | 700 |
| 2024-02-12 | 28.34 | $26.06 | 500 |
| 2024-02-09 | 28.54 | $26.08 | 33300 |
| 2024-02-08 | 28.74 | $25.89 | 1500 |
| 2024-02-07 | 28.94 | $27.00 | 600 |
| 2024-02-06 | 29.16 | $29.35 | 80000 |
| 2024-02-05 | 29.24 | $29.35 | — |
| 2024-02-02 | 29.38 | $29.35 | 50200 |
| 2024-02-01 | 29.50 | $29.35 | 150100 |
| 2024-01-31 | 29.62 | $29.35 | 346900 |
| 2024-01-30 | 29.76 | $28.91 | 38300 |
| 2024-01-29 | 29.87 | $28.80 | 183900 |
| 2024-01-26 | 30.01 | $28.22 | 260000 |
| 2024-01-25 | 30.18 | $28.22 | 600 |
| 2024-01-24 | 30.35 | $28.23 | — |
| 2024-01-23 | 30.52 | $28.23 | 400100 |
| 2024-01-22 | 30.67 | $28.23 | 150500 |
| 2024-01-19 | 30.82 | $29.05 | 440000 |
| 2024-01-18 | 30.96 | $29.05 | 300000 |
| 2024-01-17 | 31.09 | $29.05 | 570100 |
| 2024-01-16 | 31.16 | $29.05 | 121500 |
| 2024-01-12 | 31.29 | $30.11 | 1200 |
| 2024-01-11 | 31.33 | $29.95 | 900100 |
| 2024-01-10 | 31.33 | $29.95 | 206200 |
| 2024-01-09 | 31.37 | $31.31 | 150400 |
| 2024-01-08 | 31.34 | $31.03 | 700700 |
| 2024-01-05 | 31.30 | $32.11 | 800 |
| 2024-01-04 | 31.28 | $31.82 | — |
| 2024-01-03 | 31.27 | $31.82 | 300 |
| 2024-01-02 | 31.26 | $31.97 | 300 |
| 2023-12-29 | 31.24 | $31.19 | 100300 |
| 2023-12-28 | 31.27 | $31.60 | — |
| 2023-12-27 | 31.30 | $31.60 | — |
| 2023-12-26 | 31.35 | $31.60 | — |
| 2023-12-22 | 31.42 | $31.60 | 700 |
| 2023-12-21 | 31.49 | $31.40 | 100500 |
| 2023-12-20 | 31.52 | $31.05 | 300 |
| 2023-12-19 | 31.60 | $31.98 | 1300 |
| 2023-12-18 | 31.64 | $31.60 | 300 |
| 2023-12-15 | 31.67 | $30.54 | 500 |
| 2023-12-14 | 31.75 | $31.64 | 2700 |
| 2023-12-13 | 31.78 | $30.75 | 900 |
| 2023-12-12 | 31.93 | $29.94 | 600 |
| 2023-12-11 | 32.11 | $30.80 | — |
| 2023-12-08 | 32.20 | $30.80 | 33400 |
| 2023-12-07 | 32.27 | $30.20 | 252100 |
| 2023-12-06 | 32.38 | $31.64 | 190000 |
| 2023-12-05 | 32.37 | $31.64 | — |
| 2023-12-04 | 32.45 | $31.64 | — |
| 2023-12-01 | 32.52 | $31.64 | 800 |
| 2023-11-30 | 32.58 | $31.80 | 357400 |
| 2023-11-29 | 32.66 | $32.23 | 400300 |
| 2023-11-28 | 32.69 | $32.49 | 110200 |
| 2023-11-27 | 32.72 | $33.09 | 400 |
| 2023-11-24 | 32.72 | $32.85 | 300 |
| 2023-11-22 | 32.73 | $32.00 | 600 |
| 2023-11-21 | 32.78 | $32.80 | 800 |
| 2023-11-20 | 32.88 | $32.62 | 2500 |
| 2023-11-17 | 32.98 | $32.25 | — |
| 2023-11-16 | 33.10 | $32.25 | — |
| 2023-11-15 | 33.22 | $32.25 | 520100 |
| 2023-11-14 | 33.32 | $33.57 | 300000 |
| 2023-11-13 | 33.35 | $33.57 | 500 |
| 2023-11-10 | 33.37 | $32.67 | 100 |
| 2023-11-09 | 33.43 | $32.27 | — |
| 2023-11-08 | 33.50 | $32.27 | 111700 |
| 2023-11-07 | 33.57 | $31.57 | 1300 |
| 2023-11-06 | 33.68 | $33.15 | — |
| 2023-11-03 | 33.70 | $33.15 | 3200 |
| 2023-11-02 | 33.62 | $32.77 | 200 |
| 2023-11-01 | 33.49 | $33.31 | 700 |
| 2023-10-31 | 33.39 | $32.91 | 400300 |
| 2023-10-30 | 33.29 | $33.07 | 400000 |
| 2023-10-27 | 33.23 | $33.07 | 200 |
| 2023-10-26 | 33.17 | $33.05 | — |
| 2023-10-25 | 33.11 | $33.05 | 124000 |
| 2023-10-24 | 33.05 | $34.68 | 415700 |
| 2023-10-23 | 32.91 | $34.68 | — |
| 2023-10-20 | 32.78 | $34.68 | — |
| 2023-10-19 | 32.71 | $34.68 | 56200 |
| 2023-10-18 | 32.64 | $34.19 | — |
| 2023-10-17 | 32.59 | $34.19 | 200 |
| 2023-10-16 | 32.55 | $33.94 | — |
| 2023-10-13 | 32.53 | $33.94 | 176200 |
| 2023-10-12 | 32.52 | $33.70 | — |
| 2023-10-11 | 32.49 | $33.70 | 625900 |
| 2023-10-10 | 32.48 | $33.70 | 800 |
| 2023-10-09 | 32.46 | $33.54 | 400 |
| 2023-10-06 | 32.46 | $31.50 | 272500 |
| 2023-10-05 | 32.51 | $30.30 | 800 |
| 2023-10-04 | 32.58 | $31.15 | 1200 |
| 2023-10-03 | 32.60 | $30.98 | 101600 |
| 2023-10-02 | 32.63 | $31.88 | — |
| 2023-09-29 | 32.63 | $31.88 | 150100 |
| 2023-09-28 | 32.54 | $31.88 | — |
| 2023-09-27 | 32.49 | $31.88 | — |
| 2023-09-26 | 32.39 | $31.88 | 2500 |
| 2023-09-25 | 32.29 | $32.10 | 100 |
| 2023-09-22 | 32.20 | $33.25 | 64500 |
| 2023-09-21 | 32.00 | $33.25 | 400000 |
| 2023-09-20 | 31.86 | $33.25 | 170000 |
| 2023-09-19 | 31.71 | $33.25 | 1100 |
| 2023-09-18 | 31.57 | $33.64 | — |
| 2023-09-15 | 31.38 | $33.64 | 200 |
| 2023-09-14 | 31.20 | $33.15 | 356700 |
| 2023-09-13 | 31.04 | $33.44 | 1400 |
| 2023-09-12 | 30.87 | $33.44 | — |
| 2023-09-11 | 30.70 | $33.44 | 200 |
| 2023-09-08 | 30.60 | $32.45 | 70400 |
| 2023-09-07 | 30.59 | $31.75 | 651000 |
| 2023-09-06 | 30.59 | $31.54 | 100000 |
| 2023-09-05 | 30.54 | $31.54 | 300 |
| 2023-09-01 | 30.51 | $31.88 | 106600 |
| 2023-08-31 | 30.42 | $30.18 | 500 |
| 2023-08-30 | 30.41 | $30.78 | 300 |
| 2023-08-29 | 30.39 | $29.88 | 300 |
| 2023-08-28 | 30.42 | $29.99 | 101800 |
| 2023-08-25 | 30.50 | $30.26 | 250100 |
| 2023-08-24 | 30.58 | $29.31 | 200 |
| 2023-08-23 | 30.70 | $30.32 | 800 |
| 2023-08-22 | 30.78 | $30.34 | — |
| 2023-08-21 | 30.86 | $30.34 | 200 |
| 2023-08-18 | 30.85 | $30.00 | 154100 |
| 2023-08-17 | 30.87 | $30.00 | 200000 |
| 2023-08-16 | 30.86 | $30.00 | — |
| 2023-08-15 | 30.84 | $30.00 | — |
| 2023-08-14 | 30.83 | $30.00 | 100200 |
| 2023-08-11 | 30.84 | $31.51 | 1800 |
| 2023-08-10 | 30.77 | $32.22 | 520800 |
| 2023-08-09 | 30.67 | $31.75 | 143500 |
| 2023-08-08 | 30.52 | $30.50 | 371700 |
| 2023-08-07 | 30.43 | $30.97 | 780200 |
| 2023-08-04 | 30.32 | $30.05 | 100 |
| 2023-08-03 | 30.24 | $30.05 | 400500 |
| 2023-08-02 | 30.20 | $30.40 | 300 |
| 2023-08-01 | 30.14 | $30.40 | 200 |
| 2023-07-31 | 30.08 | $31.49 | 400 |
| 2023-07-28 | 29.98 | $31.86 | 100 |
| 2023-07-27 | 29.85 | $31.86 | — |
| 2023-07-26 | 29.73 | $31.86 | — |
| 2023-07-25 | 29.61 | $31.86 | 200 |
| 2023-07-24 | 29.50 | $30.29 | 1300 |
| 2023-07-21 | 29.48 | $30.29 | 200 |
| 2023-07-20 | 29.45 | $29.75 | 23000 |
| 2023-07-19 | 29.47 | $29.75 | 450000 |
| 2023-07-18 | 29.48 | $29.75 | 201000 |
| 2023-07-17 | 29.45 | $30.15 | — |
| 2023-07-14 | 29.41 | $30.15 | 200 |
| 2023-07-13 | 29.36 | $30.18 | 180000 |
| 2023-07-12 | 29.32 | $28.75 | — |
| 2023-07-11 | 29.34 | $28.75 | — |
| 2023-07-10 | 29.35 | $28.75 | 400 |
| 2023-07-07 | 29.30 | $28.55 | 500 |
| 2023-07-06 | 29.26 | $29.18 | — |
| 2023-07-05 | 29.13 | $29.18 | — |
| 2023-07-03 | 29.03 | $29.18 | 100 |
| 2023-06-30 | 28.87 | $29.41 | — |
| 2023-06-29 | 28.70 | $29.41 | — |
| 2023-06-28 | 28.51 | $29.41 | 200000 |
| 2023-06-27 | 28.32 | $29.41 | 140100 |
| 2023-06-26 | 28.18 | $29.75 | 160100 |
| 2023-06-23 | 28.02 | $29.75 | 400100 |
| 2023-06-22 | 27.92 | $29.75 | 200 |
| 2023-06-21 | 27.83 | $30.19 | 200 |
| 2023-06-20 | 27.71 | $29.95 | 6900 |
| 2023-06-16 | 27.58 | $29.24 | 50000 |
| 2023-06-15 | 27.53 | $29.24 | 150100 |
| 2023-06-14 | 27.48 | $29.24 | 105300 |
| 2023-06-13 | 27.43 | $29.24 | 100100 |
| 2023-06-12 | 27.37 | $29.24 | 600 |
| 2023-06-09 | 27.31 | $28.96 | 2000 |
| 2023-06-08 | 27.26 | $27.73 | 100 |
| 2023-06-07 | 27.32 | $27.73 | 900 |
| 2023-06-06 | 27.39 | $26.50 | 100 |
| 2023-06-05 | 27.53 | $27.34 | 190300 |
| 2023-06-02 | 27.53 | $25.99 | 150000 |
| 2023-06-01 | 27.61 | $25.99 | 700 |
| 2023-05-31 | 27.68 | $25.47 | 300 |
| 2023-05-30 | 27.79 | $25.60 | 80900 |
| 2023-05-26 | 27.95 | $26.60 | 200200 |
| 2023-05-25 | 28.05 | $26.70 | 460100 |
| 2023-05-24 | 28.14 | $27.78 | — |
| 2023-05-23 | 28.18 | $27.78 | — |
| 2023-05-22 | 28.25 | $27.78 | 300 |
| 2023-05-19 | 28.32 | $27.48 | 200 |
| 2023-05-18 | 28.40 | $28.20 | — |
| 2023-05-17 | 28.41 | $28.20 | — |
| 2023-05-16 | 28.47 | $28.20 | 820000 |
| 2023-05-15 | 28.52 | $28.20 | 710200 |
| 2023-05-12 | 28.62 | $27.94 | — |
| 2023-05-11 | 28.69 | $27.94 | 300 |
| 2023-05-10 | 28.77 | $29.00 | 1100 |
| 2023-05-09 | 28.78 | $29.17 | — |
| 2023-05-08 | 28.78 | $29.17 | 5200 |
| 2023-05-05 | 28.78 | $27.49 | — |
| 2023-05-04 | 28.84 | $27.49 | — |
| 2023-05-03 | 28.93 | $27.49 | 110300 |
| 2023-05-02 | 28.89 | $27.68 | 12000 |
| 2023-05-01 | 28.84 | $28.65 | — |
| 2023-04-28 | 28.74 | $28.65 | 6000 |
| 2023-04-27 | 28.65 | $28.53 | 922500 |
| 2023-04-26 | 28.56 | $28.53 | 618800 |
| 2023-04-25 | 28.47 | $29.16 | — |
| 2023-04-24 | 28.34 | $29.16 | 600 |
| 2023-04-21 | 28.22 | $29.06 | 400 |
| 2023-04-20 | 28.16 | $28.50 | 100 |
| 2023-04-19 | 28.12 | $29.30 | — |
| 2023-04-18 | 28.04 | $29.30 | 200 |
| 2023-04-17 | 27.93 | $30.11 | 300 |
| 2023-04-14 | 27.72 | $29.45 | 80100 |
| 2023-04-13 | 27.55 | $29.45 | 96100 |
| 2023-04-12 | 27.41 | $29.23 | — |
| 2023-04-11 | 27.38 | $29.23 | 46600 |
| 2023-04-10 | 27.38 | $29.23 | 5200 |
| 2023-04-06 | 27.36 | $28.53 | 300 |
| 2023-04-05 | 27.38 | $29.34 | 5500 |
| 2023-04-04 | 27.42 | $26.71 | 5800 |
| 2023-04-03 | 27.60 | $26.71 | — |
| 2023-03-31 | 27.78 | $26.71 | 23400 |
| 2023-03-30 | 28.00 | $26.71 | — |
| 2023-03-29 | 28.21 | $26.71 | — |
| 2023-03-28 | 28.42 | $26.71 | — |
| 2023-03-27 | 28.63 | $26.71 | — |
| 2023-03-24 | 28.83 | $26.71 | 300 |
| 2023-03-23 | 29.07 | $27.92 | 130400 |
| 2023-03-22 | 29.20 | $27.62 | — |
| 2023-03-21 | 29.34 | $27.62 | 663700 |
| 2023-03-20 | 29.50 | $27.16 | 300 |
| 2023-03-17 | 29.75 | $26.00 | 222600 |
| 2023-03-16 | 30.05 | $26.00 | 100 |
| 2023-03-15 | 30.37 | $26.60 | 600 |
| 2023-03-14 | 30.70 | $28.65 | 211300 |
| 2023-03-13 | 30.92 | $29.22 | 70600 |
| 2023-03-10 | 31.11 | $28.90 | 211100 |
| 2023-03-09 | 31.25 | $28.90 | 401000 |
| 2023-03-08 | 31.35 | $30.20 | 92100 |
| 2023-03-07 | 31.24 | $30.25 | — |
| 2023-03-06 | 31.13 | $30.25 | 800 |
| 2023-03-03 | 31.08 | $31.10 | 1300 |
| 2023-03-02 | 30.99 | $30.95 | — |
| 2023-03-01 | 30.98 | $30.95 | 110100 |
| 2023-02-28 | 30.97 | $30.95 | 300 |
| 2023-02-27 | 30.95 | $30.70 | 500 |
| 2023-02-24 | 30.96 | $31.38 | 100200 |
| 2023-02-23 | 30.92 | $30.51 | — |
| 2023-02-22 | 30.93 | $30.51 | 1100 |
| 2023-02-21 | 30.94 | $30.84 | 500 |
| 2023-02-17 | 30.94 | $32.10 | 500 |
| 2023-02-16 | 30.87 | $32.10 | 200600 |
| 2023-02-15 | 30.80 | $32.34 | 400 |
| 2023-02-14 | 30.73 | $33.11 | — |
| 2023-02-13 | 30.63 | $33.11 | 200 |
| 2023-02-10 | 30.56 | $33.10 | 110300 |
| 2023-02-09 | 30.46 | $31.61 | 842500 |
| 2023-02-08 | 30.43 | $30.92 | 400 |
| 2023-02-07 | 30.46 | $28.05 | — |
| 2023-02-06 | 30.64 | $28.05 | 300 |
| 2023-02-03 | 30.86 | $29.19 | 300 |
| 2023-02-02 | 31.08 | $29.42 | 400 |
| 2023-02-01 | 31.28 | $30.63 | 228000 |
| 2023-01-31 | 31.43 | $30.71 | — |
| 2023-01-30 | 31.71 | $30.71 | — |
| 2023-01-27 | 32.00 | $30.71 | 800 |
| 2023-01-26 | 32.28 | $30.71 | — |
| 2023-01-25 | 32.58 | $30.71 | — |
| 2023-01-24 | 32.88 | $30.71 | — |
| 2023-01-23 | 33.18 | $30.71 | 232100 |
| 2023-01-20 | 33.47 | $30.71 | 20100 |
| 2023-01-19 | 33.77 | $30.88 | 110000 |
| 2023-01-18 | 34.06 | $30.88 | 171100 |
| 2023-01-17 | 34.31 | $31.10 | 300 |
| 2023-01-13 | 34.57 | $31.75 | 140500 |
| 2023-01-12 | 34.85 | $31.00 | 180000 |
| 2023-01-11 | 35.20 | $31.00 | 200200 |
| 2023-01-10 | 35.47 | $31.64 | 185100 |
| 2023-01-09 | 35.70 | $31.64 | 701200 |
| 2023-01-06 | 35.94 | $32.46 | 100 |
| 2023-01-05 | 36.06 | $33.51 | — |
| 2023-01-04 | 36.20 | $33.51 | 695000 |
| 2023-01-03 | 36.36 | $33.51 | 1.7M |
| 2022-12-30 | 36.52 | $36.42 | — |
| 2022-12-29 | 36.65 | $36.42 | 1000 |
| 2022-12-28 | 36.73 | $36.35 | 200 |
| 2022-12-27 | 36.73 | $36.73 | — |
| 2022-12-23 | 36.70 | $36.73 | 100 |
| 2022-12-22 | 36.70 | $36.60 | 300 |
| 2022-12-21 | 36.67 | $36.65 | 600 |
| 2022-12-20 | 36.52 | $36.61 | — |
| 2022-12-19 | 36.37 | $36.61 | 35000 |
| 2022-12-16 | 36.25 | $35.95 | 50600 |
| 2022-12-15 | 36.17 | $36.36 | 126800 |
| 2022-12-14 | 36.15 | $37.38 | 200200 |
| 2022-12-13 | 36.07 | $37.98 | 900 |
| 2022-12-12 | 35.92 | $36.25 | — |
| 2022-12-09 | 35.86 | $36.25 | 400 |
| 2022-12-08 | 35.88 | $36.56 | 300 |
| 2022-12-07 | 35.88 | $34.90 | 1.3M |
| 2022-12-06 | 35.99 | $36.20 | 200 |
| 2022-12-05 | 36.03 | $36.76 | 1000 |
| 2022-12-02 | 36.05 | $36.75 | 600 |
| 2022-12-01 | 36.07 | $39.01 | 300 |
| 2022-11-30 | 35.97 | $38.06 | 110700 |
| 2022-11-29 | 35.89 | $36.16 | — |
| 2022-11-28 | 35.91 | $36.16 | 200 |
| 2022-11-25 | 35.92 | $36.88 | 200 |
| 2022-11-23 | 35.93 | $35.90 | 100 |
| 2022-11-22 | 35.88 | $33.68 | 90000 |
| 2022-11-21 | 35.91 | $33.68 | 240500 |
| 2022-11-18 | 35.92 | $34.22 | 50300 |
| 2022-11-17 | 35.94 | $34.32 | 100000 |
| 2022-11-16 | 35.95 | $35.81 | — |
| 2022-11-15 | 35.86 | $35.81 | 280200 |
| 2022-11-14 | 35.73 | $35.02 | 300 |
| 2022-11-11 | 35.64 | $35.07 | 242200 |
| 2022-11-10 | 35.58 | $36.63 | — |
| 2022-11-09 | 35.51 | $36.63 | 2100 |
| 2022-11-08 | 35.39 | $37.00 | 3000 |
| 2022-11-07 | 35.24 | $37.12 | — |
| 2022-11-04 | 35.15 | $37.12 | 310000 |
| 2022-11-03 | 35.07 | $37.12 | 300 |
| 2022-11-02 | 34.98 | $36.96 | 104400 |
| 2022-11-01 | 34.88 | $36.57 | 390100 |
| 2022-10-31 | 34.79 | $36.57 | 480300 |
| 2022-10-28 | 34.63 | $36.30 | 700200 |
| 2022-10-27 | 34.49 | $36.99 | 223200 |
| 2022-10-26 | 34.28 | $34.92 | 100100 |
| 2022-10-25 | 34.20 | $34.25 | 200 |
| 2022-10-24 | 34.09 | $34.04 | 21800 |
| 2022-10-21 | 33.98 | $34.45 | 100 |
| 2022-10-20 | 33.84 | $34.60 | 400 |
| 2022-10-19 | 33.86 | $34.08 | 100 |
| 2022-10-18 | 33.88 | $33.19 | 40000 |
| 2022-10-17 | 33.93 | $33.19 | 51100 |
| 2022-10-14 | 33.99 | $33.90 | 200 |
| 2022-10-13 | 34.07 | $35.23 | 2700 |
| 2022-10-12 | 34.07 | $34.13 | 51600 |
| 2022-10-11 | 34.20 | $34.12 | 102900 |
| 2022-10-10 | 34.29 | $35.25 | 1600 |
| 2022-10-07 | 34.32 | $35.53 | 163200 |
| 2022-10-06 | 34.35 | $35.41 | 1000 |
| 2022-10-05 | 34.32 | $34.85 | — |
| 2022-10-04 | 34.44 | $34.85 | 140500 |
| 2022-10-03 | 34.65 | $33.37 | 70100 |
| 2022-09-30 | 34.92 | $33.37 | 500000 |
| 2022-09-29 | 35.18 | $32.94 | 286500 |
| 2022-09-28 | 35.41 | $33.30 | 553200 |
| 2022-09-27 | 35.77 | $31.90 | 163300 |
| 2022-09-26 | 36.19 | $31.90 | 100 |
| 2022-09-23 | 36.69 | $31.70 | 551000 |
| 2022-09-22 | 37.15 | $35.07 | 160200 |
| 2022-09-21 | 37.44 | $34.35 | 280100 |
| 2022-09-20 | 37.77 | $34.24 | 600500 |
| 2022-09-19 | 37.96 | $34.45 | 501200 |
| 2022-09-16 | 38.14 | $35.34 | 100 |
| 2022-09-15 | 38.26 | $35.34 | 431600 |
| 2022-09-14 | 38.28 | $36.70 | 500 |
| 2022-09-13 | 38.23 | $35.94 | 170900 |
| 2022-09-12 | 38.21 | $35.94 | 500000 |
| 2022-09-09 | 38.32 | $35.94 | 261600 |
| 2022-09-08 | 38.42 | $34.94 | 628400 |
| 2022-09-07 | 38.57 | $37.26 | 100500 |
| 2022-09-06 | 38.47 | $38.91 | 250100 |
| 2022-09-02 | 38.30 | $38.91 | 1800 |
| 2022-09-01 | 38.12 | $38.50 | 121400 |
| 2022-08-31 | 38.05 | $37.50 | 162100 |
| 2022-08-30 | 38.04 | $40.47 | — |
| 2022-08-29 | 37.93 | $40.47 | 500 |
| 2022-08-26 | 37.81 | $41.92 | 800 |
| 2022-08-25 | 37.61 | $40.84 | 420000 |
| 2022-08-24 | 37.42 | $40.84 | 251300 |
| 2022-08-23 | 37.23 | $41.00 | 61300 |
| 2022-08-22 | 36.90 | $38.06 | 55000 |
| 2022-08-19 | 36.72 | $38.06 | 300 |
| 2022-08-18 | 36.54 | $37.70 | 500 |
| 2022-08-17 | 36.34 | $35.66 | — |
| 2022-08-16 | 36.25 | $35.66 | — |
| 2022-08-15 | 36.15 | $35.66 | 100200 |
| 2022-08-12 | 36.10 | $38.02 | 100 |
| 2022-08-11 | 35.87 | $38.02 | 300 |
| 2022-08-10 | 35.65 | $37.85 | 200 |
| 2022-08-09 | 35.43 | $35.39 | — |
| 2022-08-08 | 35.29 | $35.39 | 402100 |
| 2022-08-05 | 35.18 | $35.39 | 280300 |
| 2022-08-04 | 35.07 | $37.19 | — |
| 2022-08-03 | 34.94 | $37.19 | 150200 |
| 2022-08-02 | 34.81 | $38.35 | 20300 |
| 2022-08-01 | 34.62 | $37.99 | 200100 |
| 2022-07-29 | 34.45 | $37.99 | 20200 |
| 2022-07-28 | 34.28 | $36.95 | 102600 |
| 2022-07-27 | 34.19 | $37.16 | 400 |
| 2022-07-26 | 34.05 | $34.40 | — |
| 2022-07-25 | 34.04 | $34.40 | — |
| 2022-07-22 | 34.00 | $34.40 | 400200 |
| 2022-07-21 | 33.94 | $33.78 | — |
| 2022-07-20 | 33.93 | $33.78 | 400000 |
| 2022-07-19 | 33.96 | $33.78 | 600300 |
| 2022-07-18 | 33.99 | $34.51 | 600 |
| 2022-07-15 | 34.06 | $33.52 | — |
| 2022-07-14 | 34.17 | $33.52 | — |
| 2022-07-13 | 34.24 | $33.52 | 400 |
| 2022-07-12 | 34.30 | $32.63 | 200 |
| 2022-07-11 | 34.46 | $33.18 | — |
| 2022-07-08 | 34.69 | $33.18 | 100600 |
| 2022-07-07 | 34.93 | $34.58 | — |
| 2022-07-06 | 35.09 | $34.58 | — |
| 2022-07-05 | 35.14 | $34.58 | — |
| 2022-07-01 | 35.29 | $34.58 | — |
| 2022-06-30 | 35.46 | $34.58 | 431100 |
| 2022-06-29 | 35.62 | $35.11 | 23800 |
| 2022-06-28 | 35.76 | $34.31 | 300 |
| 2022-06-27 | 35.88 | $34.19 | 302200 |
| 2022-06-24 | 35.93 | $33.75 | 41800 |
| 2022-06-23 | 36.01 | $33.10 | 301400 |
| 2022-06-22 | 36.11 | $33.55 | 200300 |
| 2022-06-21 | 36.20 | $34.38 | 578100 |
| 2022-06-17 | 36.17 | $34.38 | 850700 |
| 2022-06-16 | 36.19 | $35.89 | 100900 |
| 2022-06-15 | 36.11 | $35.79 | 70200 |
| 2022-06-14 | 36.01 | $34.89 | 300 |
| 2022-06-13 | 35.91 | $34.70 | 20800 |
| 2022-06-10 | 35.85 | $35.91 | 400 |
| 2022-06-09 | 35.73 | $37.70 | 500 |
| 2022-06-08 | 35.55 | $38.00 | 150400 |
| 2022-06-07 | 35.29 | $37.85 | 400 |
| 2022-06-06 | 35.03 | $35.52 | 300 |
| 2022-06-03 | 35.02 | $37.70 | 56500 |
| 2022-06-02 | 34.87 | $37.84 | 144800 |
| 2022-06-01 | 34.77 | $37.84 | 200 |
| 2022-05-31 | 34.55 | $37.81 | 101100 |
| 2022-05-27 | 34.32 | $36.86 | 164700 |
| 2022-05-26 | 34.18 | $35.21 | — |
| 2022-05-25 | 34.12 | $35.21 | — |
| 2022-05-24 | 34.11 | $35.21 | — |
| 2022-05-23 | 34.14 | $35.21 | 280700 |
| 2022-05-20 | 34.09 | $33.89 | 900 |
| 2022-05-19 | 34.19 | $34.74 | 544000 |
| 2022-05-18 | 34.31 | $34.35 | 211500 |
| 2022-05-17 | 34.52 | $33.80 | 3200 |
| 2022-05-16 | 34.75 | $32.90 | 800 |
| 2022-05-13 | 35.00 | $33.50 | — |
| 2022-05-12 | 35.28 | $33.50 | 47400 |
| 2022-05-11 | 35.51 | $34.11 | 100800 |
| 2022-05-10 | 35.71 | $32.83 | 600 |
| 2022-05-09 | 35.94 | $32.57 | 342400 |
| 2022-05-06 | 36.25 | $35.33 | 220300 |
| 2022-05-05 | 36.35 | $34.68 | 470900 |
| 2022-05-04 | 36.49 | $35.90 | 501400 |
| 2022-05-03 | 36.57 | $33.46 | 800 |
| 2022-05-02 | 36.80 | $33.08 | 416200 |
| 2022-04-29 | 37.02 | $34.11 | 100 |
| 2022-04-28 | 37.23 | $34.11 | 150400 |
| 2022-04-27 | 37.35 | $34.92 | 110000 |
| 2022-04-26 | 37.38 | $35.82 | 214800 |
| 2022-04-25 | 37.44 | $34.24 | 900 |
| 2022-04-22 | 37.62 | $35.85 | 300 |
| 2022-04-21 | 37.72 | $37.20 | 500 |
| 2022-04-20 | 37.66 | $38.40 | — |
| 2022-04-19 | 37.53 | $38.40 | 460500 |
| 2022-04-18 | 37.33 | $38.05 | 200 |
| 2022-04-14 | 37.14 | $38.99 | 1100 |
| 2022-04-13 | 36.90 | $38.09 | — |
| 2022-04-12 | 36.67 | $38.09 | 400 |
| 2022-04-11 | 36.34 | $37.55 | 40900 |
| 2022-04-08 | 36.07 | $38.80 | 110900 |
| 2022-04-07 | 35.69 | $37.21 | 48500 |
| 2022-04-06 | 35.48 | $37.50 | 132200 |
| 2022-04-05 | 35.30 | $37.50 | 2700 |
| 2022-04-04 | 35.12 | $38.03 | 1100 |
| 2022-04-01 | 34.90 | $37.49 | 61300 |
| 2022-03-31 | 34.72 | $38.28 | 690200 |
| 2022-03-30 | 34.45 | $36.55 | 1100 |
| 2022-03-29 | 34.19 | $35.65 | 600800 |
| 2022-03-28 | 33.99 | $37.00 | 1200 |
| 2022-03-25 | 33.72 | $37.68 | 691800 |
| 2022-03-24 | 33.34 | $38.00 | 500 |
| 2022-03-23 | 32.99 | $35.90 | 300000 |
| 2022-03-22 | 32.74 | $35.90 | 300 |
| 2022-03-21 | 32.45 | $34.27 | — |
| 2022-03-18 | 32.18 | $34.27 | 17300 |
| 2022-03-17 | 32.00 | $34.25 | 3000 |
| 2022-03-16 | 31.76 | $33.50 | 120000 |
| 2022-03-15 | 31.55 | $31.49 | 127100 |
| 2022-03-14 | 31.50 | $32.15 | 247800 |
| 2022-03-11 | 31.47 | $31.19 | 100600 |
| 2022-03-10 | 31.35 | $32.90 | 222800 |
| 2022-03-09 | 31.15 | $34.00 | 2000 |
| 2022-03-08 | 30.89 | $33.80 | 1100 |
| 2022-03-07 | 30.64 | $33.78 | — |
| 2022-03-04 | 30.40 | $33.78 | 500 |
| 2022-03-03 | 30.12 | $32.85 | 270600 |
| 2022-03-02 | 29.89 | $31.53 | 25000 |
| 2022-03-01 | 29.73 | $31.53 | 25000 |
| 2022-02-28 | 29.53 | $31.53 | 282700 |
| 2022-02-25 | 29.35 | $30.27 | 300 |
| 2022-02-24 | 29.26 | $31.00 | 1300 |
| 2022-02-23 | 29.13 | $30.83 | 300 |
| 2022-02-22 | 29.02 | $30.00 | 200 |
| 2022-02-18 | 28.90 | $29.00 | 500 |
| 2022-02-17 | 28.90 | $30.56 | 700 |
| 2022-02-16 | 28.82 | $29.45 | — |
| 2022-02-15 | 28.78 | $29.45 | 540200 |
| 2022-02-14 | 28.76 | $30.41 | 1700 |
| 2022-02-11 | 28.65 | $31.47 | 263200 |
| 2022-02-10 | 28.48 | $28.86 | — |
| 2022-02-09 | 28.43 | $28.86 | — |
| 2022-02-08 | 28.40 | $28.86 | — |
| 2022-02-07 | 28.35 | $28.86 | — |
| 2022-02-04 | 28.27 | $28.86 | 75100 |
| 2022-02-03 | 28.21 | $28.24 | 13900 |
| 2022-02-02 | 28.17 | $28.24 | 700700 |
| 2022-02-01 | 28.12 | $28.31 | 620400 |
| 2022-01-31 | 28.03 | $27.55 | 200 |
| 2022-01-28 | 27.98 | $27.88 | 680300 |
| 2022-01-27 | 27.91 | $28.49 | 8300 |
| 2022-01-26 | 27.81 | $28.49 | 300 |
| 2022-01-25 | 27.78 | $28.60 | 800 |
| 2022-01-24 | 27.74 | $27.47 | 202600 |
| 2022-01-21 | 27.75 | $29.04 | 110100 |
| 2022-01-20 | 27.69 | $29.04 | 350000 |
| 2022-01-19 | 27.63 | $28.71 | 515900 |
| 2022-01-18 | 27.50 | $28.87 | 1000 |
| 2022-01-14 | 27.35 | $28.20 | 515000 |
| 2022-01-13 | 27.20 | $28.20 | 100 |
| 2022-01-12 | 27.06 | $27.85 | 700 |
| 2022-01-11 | 26.93 | $28.31 | 2400 |
| 2022-01-10 | 26.77 | $27.80 | 200 |
| 2022-01-07 | 26.70 | $27.19 | 74500 |
| 2022-01-06 | 26.65 | $27.75 | 100100 |
| 2022-01-05 | 26.60 | $27.45 | 210500 |
| 2022-01-04 | 26.57 | $27.10 | 200 |
| 2022-01-03 | 26.52 | $26.54 | — |
| 2021-12-31 | 26.43 | $26.54 | — |
| 2021-12-30 | 26.34 | $26.54 | 50100 |
| 2021-12-29 | 26.26 | $26.54 | 600 |
| 2021-12-28 | 26.17 | $27.80 | — |
| 2021-12-27 | 26.00 | $27.80 | — |
| 2021-12-23 | 25.84 | $27.80 | — |
| 2021-12-22 | 25.68 | $27.80 | 130000 |
| 2021-12-21 | 25.52 | $27.80 | 160100 |
| 2021-12-20 | 25.36 | $26.18 | 250000 |
| 2021-12-17 | 25.28 | $25.82 | 130500 |
| 2021-12-16 | 25.29 | $25.25 | — |
| 2021-12-15 | 25.36 | $25.25 | — |
| 2021-12-14 | 25.45 | $25.25 | — |
| 2021-12-13 | 25.47 | $25.25 | 2000 |
| 2021-12-10 | 25.50 | $26.26 | 400 |
| 2021-12-09 | 25.49 | $26.29 | 1200 |
| 2021-12-08 | 25.48 | $26.80 | — |
| 2021-12-07 | 25.46 | $26.80 | 400 |
| 2021-12-06 | 25.44 | $26.01 | 300 |
| 2021-12-03 | 25.47 | $24.80 | — |
| 2021-12-02 | 25.52 | $24.80 | 51000 |
| 2021-12-01 | 25.58 | $24.80 | — |
| 2021-11-30 | 25.65 | $24.80 | 200 |
| 2021-11-29 | 25.73 | $24.47 | — |
| 2021-11-26 | 25.77 | $24.47 | 300 |
| 2021-11-24 | 25.85 | $24.63 | 300100 |
| 2021-11-23 | 25.94 | $24.63 | 100 |
| 2021-11-22 | 26.09 | $24.63 | 56900 |
| 2021-11-19 | 26.25 | $24.63 | 5500 |
| 2021-11-18 | 26.42 | $25.99 | 608500 |
| 2021-11-17 | 26.51 | $26.72 | 118600 |
| 2021-11-16 | 26.56 | $26.90 | 860400 |
| 2021-11-15 | 26.62 | $25.78 | 3000 |
| 2021-11-12 | 26.70 | $25.88 | 200000 |
| 2021-11-11 | 26.77 | $25.88 | 200100 |
| 2021-11-10 | 26.85 | $26.08 | 3700 |
| 2021-11-09 | 26.85 | $26.45 | 200 |
| 2021-11-08 | 26.85 | $26.51 | — |
| 2021-11-05 | 26.79 | $26.51 | 300500 |
| 2021-11-04 | 26.73 | $25.87 | — |
| 2021-11-03 | 26.71 | $25.87 | 200 |
| 2021-11-02 | 26.71 | $26.33 | — |
| 2021-11-01 | 26.69 | $26.33 | 1300 |
| 2021-10-29 | 26.67 | $25.40 | 690000 |
| 2021-10-28 | 26.66 | $26.02 | 1.1M |
| 2021-10-27 | 26.62 | $26.34 | 1000 |
| 2021-10-26 | 26.51 | $27.60 | 500 |
| 2021-10-25 | 26.43 | $27.93 | — |
| 2021-10-22 | 26.24 | $27.93 | 100200 |
| 2021-10-21 | 26.04 | $27.80 | 400100 |
| 2021-10-20 | 25.85 | $27.80 | 200200 |
| 2021-10-19 | 25.63 | $28.00 | 200 |
| 2021-10-18 | 25.40 | $27.50 | 702300 |
| 2021-10-15 | 25.19 | $27.24 | 400100 |
| 2021-10-14 | 25.00 | $27.50 | 615600 |
| 2021-10-13 | 24.81 | $26.14 | 52200 |
| 2021-10-12 | 24.73 | $26.30 | 1100 |
| 2021-10-11 | 24.58 | $25.38 | — |
| 2021-10-08 | 24.48 | $25.38 | 200000 |
| 2021-10-07 | 24.31 | $25.38 | 490000 |
| 2021-10-06 | 24.14 | $25.90 | 272900 |
| 2021-10-05 | 23.99 | $25.90 | 162600 |
| 2021-10-04 | 23.85 | $25.90 | 121300 |
| 2021-10-01 | 23.65 | $25.25 | 100 |
| 2021-09-30 | 23.49 | $25.25 | 700 |
| 2021-09-29 | 23.30 | $24.15 | 3600 |
| 2021-09-28 | 23.16 | $26.01 | 9200 |
| 2021-09-27 | 22.93 | $24.01 | — |
| 2021-09-24 | 22.80 | $24.01 | — |
| 2021-09-23 | 22.67 | $24.01 | 401600 |
| 2021-09-22 | 22.52 | $23.40 | — |
| 2021-09-21 | 22.34 | $23.40 | 700 |
| 2021-09-20 | 22.17 | $23.33 | 300200 |
| 2021-09-17 | 22.08 | $23.33 | 250500 |
| 2021-09-16 | 22.00 | $23.78 | 280100 |
| 2021-09-15 | 21.89 | $24.51 | 100200 |
| 2021-09-14 | 21.74 | $23.31 | — |
| 2021-09-13 | 21.63 | $23.31 | 1500 |
| 2021-09-10 | 21.52 | $22.00 | — |
| 2021-09-09 | 21.47 | $22.00 | 800 |
| 2021-09-08 | 21.37 | $22.99 | — |
| 2021-09-07 | 21.21 | $22.99 | 200 |
| 2021-09-03 | 21.08 | $22.00 | 100 |
| 2021-09-02 | 21.01 | $22.00 | 300 |
| 2021-09-01 | 20.93 | $21.45 | — |
| 2021-08-31 | 20.88 | $21.45 | 300 |
| 2021-08-30 | 20.82 | $21.35 | — |
| 2021-08-27 | 20.78 | $21.35 | — |
| 2021-08-26 | 20.73 | $21.35 | 900 |
| 2021-08-25 | 20.69 | $21.05 | 950600 |
| 2021-08-24 | 20.63 | $19.90 | — |
| 2021-08-23 | 20.64 | $19.90 | 690400 |
| 2021-08-20 | 20.64 | $21.63 | — |
| 2021-08-19 | 20.52 | $21.63 | — |
| 2021-08-18 | 20.44 | $21.63 | 200 |
| 2021-08-17 | 20.35 | $21.56 | 300 |
| 2021-08-16 | 20.26 | $21.14 | 400 |
| 2021-08-13 | 20.19 | $20.98 | — |
| 2021-08-12 | 20.13 | $20.98 | 200 |
| 2021-08-11 | 20.06 | $20.16 | 500 |
| 2021-08-10 | 20.10 | $19.68 | 1700 |
| 2021-08-09 | 20.10 | $20.49 | — |
| 2021-08-06 | 20.12 | $20.49 | — |
| 2021-08-05 | 20.14 | $20.49 | 300 |
| 2021-08-04 | 20.13 | $20.34 | — |
| 2021-08-03 | 20.17 | $20.34 | 2500 |
| 2021-08-02 | 20.21 | $20.44 | — |
| 2021-07-30 | 20.25 | $20.44 | 31700 |
| 2021-07-29 | 20.34 | $20.44 | 101700 |
| 2021-07-28 | 20.37 | $20.00 | 107200 |
| 2021-07-27 | 20.44 | $20.00 | 100000 |
| 2021-07-26 | 20.51 | $20.00 | 500 |
| 2021-07-23 | 20.61 | $19.24 | 1100 |
| 2021-07-22 | 20.69 | $19.92 | 300 |
| 2021-07-21 | 20.74 | $19.80 | 100 |
| 2021-07-20 | 20.87 | $19.80 | 200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
34.34
2026-07-17
Close Price
$36.88
Vol: 260718
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.32
Average
28.91
Maximum
39.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.34 | $36.88 | 260718 |
| 2026-07-16 | 34.07 | $36.45 | — |
| 2026-07-15 | 33.82 | $36.45 | 1350 |
| 2026-07-14 | 33.54 | $36.45 | 2730 |
| 2026-07-13 | 33.24 | $32.35 | 1500 |
| 2026-07-10 | 33.33 | $32.35 | 1500 |
| 2026-07-09 | 33.44 | $32.35 | 1500 |
| 2026-07-08 | 33.55 | $32.35 | 1500 |
| 2026-07-07 | 33.68 | $32.35 | — |
| 2026-07-06 | 33.82 | $32.35 | 1500 |
| 2026-07-02 | 33.97 | $32.35 | 1500 |
| 2026-07-01 | 34.14 | $30.93 | 1500 |
| 2026-06-30 | 34.48 | $30.93 | 1500 |
| 2026-06-29 | 34.85 | $30.93 | 1500 |
| 2026-06-26 | 35.27 | $30.93 | 1500 |
| 2026-06-25 | 35.72 | $30.93 | 1500 |
| 2026-06-24 | 36.23 | $31.56 | 1500 |
| 2026-06-23 | 36.72 | $36.10 | 1500 |
| 2026-06-22 | 36.78 | $36.10 | 1500 |
| 2026-06-18 | 36.85 | $36.10 | 1500 |
| 2026-06-17 | 36.93 | $36.10 | 1500 |
| 2026-06-16 | 37.02 | $36.10 | 1500 |
| 2026-06-15 | 37.12 | $36.10 | 1500 |
| 2026-06-12 | 37.23 | $36.10 | 47000 |
| 2026-06-11 | 37.34 | $36.19 | 1500 |
| 2026-06-10 | 37.47 | $36.19 | — |
| 2026-06-09 | 37.60 | $36.19 | 500 |
| 2026-06-08 | 37.75 | $37.83 | 3108 |
| 2026-06-05 | 37.74 | $38.07 | 100 |
| 2026-06-04 | 37.71 | $38.07 | 44000 |
| 2026-06-03 | 37.67 | $37.70 | 51000 |
| 2026-06-02 | 37.66 | $37.07 | 40230 |
| 2026-06-01 | 37.73 | $37.07 | 3000 |
| 2026-05-29 | 37.80 | $37.46 | 100 |
| 2026-05-28 | 37.83 | $37.46 | 100 |
| 2026-05-27 | 37.87 | $37.46 | 110200 |
| 2026-05-26 | 37.91 | $37.43 | 100 |
| 2026-05-22 | 37.96 | $37.43 | 100 |
| 2026-05-21 | 38.02 | $37.43 | 100 |
| 2026-05-20 | 38.08 | $37.43 | 100 |
| 2026-05-19 | 38.15 | $37.43 | 100 |
| 2026-05-18 | 38.23 | $37.43 | 100 |
| 2026-05-15 | 38.31 | $37.43 | — |
| 2026-05-14 | 38.40 | $37.43 | 100 |
| 2026-05-13 | 38.51 | $37.43 | 100 |
| 2026-05-12 | 38.62 | $37.43 | 100 |
| 2026-05-11 | 38.75 | $37.43 | 560100 |
| 2026-05-08 | 38.88 | $37.43 | 1500 |
| 2026-05-07 | 39.04 | $36.15 | 120314 |
| 2026-05-06 | 39.34 | $40.55 | 100 |
| 2026-05-05 | 39.21 | $40.55 | 202 |
| 2026-05-04 | 39.07 | $40.43 | — |
| 2026-05-01 | 38.93 | $40.43 | 100 |
| 2026-04-30 | 38.77 | $40.43 | 100 |
| 2026-04-29 | 38.60 | $40.43 | 618 |
| 2026-04-28 | 38.40 | $38.69 | 100 |
| 2026-04-27 | 38.37 | $38.69 | 240500 |
| 2026-04-24 | 38.34 | $38.25 | 1436 |
| 2026-04-23 | 38.35 | $38.20 | 146 |
| 2026-04-22 | 38.37 | $38.06 | 119 |
| 2026-04-21 | 38.40 | $37.74 | 120330 |
| 2026-04-20 | 38.47 | $35.77 | 302114 |
| 2026-04-17 | 38.75 | $35.36 | 400 |
| 2026-04-16 | 39.11 | $38.05 | 700418 |
| 2026-04-15 | 39.22 | $40.32 | 100 |
| 2026-04-14 | 39.10 | $40.32 | 100 |
| 2026-04-13 | 38.98 | $40.32 | 25302 |
| 2026-04-10 | 38.83 | $39.51 | 106200 |
| 2026-04-09 | 38.76 | $39.13 | 5500 |
| 2026-04-08 | 38.72 | $37.44 | 5602 |
| 2026-04-07 | 38.86 | $42.81 | 101600 |
| 2026-04-06 | 38.44 | $41.50 | 930 |
| 2026-04-02 | 38.12 | $41.53 | 289923 |
| 2026-04-01 | 37.76 | $39.88 | 400 |
| 2026-03-31 | 37.54 | $42.04 | 419 |
| 2026-03-30 | 37.07 | $43.77 | 101729 |
| 2026-03-27 | 36.36 | $41.30 | 701510 |
| 2026-03-26 | 35.84 | $40.00 | 123 |
| 2026-03-25 | 35.40 | $40.00 | 100307 |
| 2026-03-24 | 34.92 | $38.99 | 2.0M |
| 2026-03-23 | 34.49 | $38.24 | 202732 |
| 2026-03-20 | 34.09 | $41.23 | 1.5M |
| 2026-03-19 | 33.34 | $41.43 | 800 |
| 2026-03-18 | 32.49 | $37.27 | 600 |
| 2026-03-17 | 31.99 | $37.27 | 600 |
| 2026-03-16 | 31.43 | $34.80 | — |
| 2026-03-13 | 31.08 | $34.80 | 602034 |
| 2026-03-12 | 30.69 | $34.13 | 500 |
| 2026-03-11 | 30.33 | $34.13 | 600900 |
| 2026-03-10 | 29.92 | $32.46 | 1.8M |
| 2026-03-09 | 29.66 | $32.37 | 806719 |
| 2026-03-06 | 29.37 | $33.00 | 200700 |
| 2026-03-05 | 28.99 | $32.16 | 1.2M |
| 2026-03-04 | 28.66 | $31.32 | 41130 |
| 2026-03-03 | 28.38 | $32.37 | 200138 |
| 2026-03-02 | 27.96 | $31.65 | 200 |
| 2026-02-27 | 27.57 | $29.34 | 505 |
| 2026-02-26 | 27.38 | $28.45 | — |
| 2026-02-25 | 27.27 | $28.45 | — |
| 2026-02-24 | 27.14 | $28.45 | 402243 |
| 2026-02-23 | 27.01 | $27.50 | — |
| 2026-02-20 | 26.95 | $27.50 | — |
| 2026-02-19 | 26.90 | $27.50 | — |
| 2026-02-18 | 26.83 | $27.50 | — |
| 2026-02-17 | 26.76 | $27.50 | 400082 |
| 2026-02-13 | 26.69 | $27.96 | — |
| 2026-02-12 | 26.55 | $27.96 | — |
| 2026-02-11 | 26.40 | $27.96 | — |
| 2026-02-10 | 26.24 | $27.96 | — |
| 2026-02-09 | 26.06 | $27.96 | 800239 |
| 2026-02-06 | 25.86 | $27.43 | 650600 |
| 2026-02-05 | 25.69 | $26.32 | — |
| 2026-02-04 | 25.63 | $26.32 | 200105 |
| 2026-02-03 | 25.56 | $27.36 | — |
| 2026-02-02 | 25.37 | $27.36 | — |
| 2026-01-30 | 25.16 | $27.36 | 711 |
| 2026-01-29 | 24.92 | $27.29 | 244 |
| 2026-01-28 | 24.67 | $26.30 | 200200 |
| 2026-01-27 | 24.50 | $25.75 | — |
| 2026-01-26 | 24.37 | $25.75 | 200400 |
| 2026-01-23 | 24.23 | $25.68 | 200600 |
| 2026-01-22 | 24.07 | $24.69 | 300300 |
| 2026-01-21 | 24.01 | $25.63 | 278104 |
| 2026-01-20 | 23.84 | $25.50 | 400501 |
| 2026-01-16 | 23.66 | $25.19 | 1400 |
| 2026-01-15 | 23.50 | $24.37 | — |
| 2026-01-14 | 23.41 | $24.37 | 202303 |
| 2026-01-13 | 23.31 | $24.27 | — |
| 2026-01-12 | 23.21 | $24.27 | 1302 |
| 2026-01-09 | 23.10 | $22.94 | — |
| 2026-01-08 | 23.12 | $22.94 | — |
| 2026-01-07 | 23.13 | $22.94 | 269141 |
| 2026-01-06 | 23.15 | $24.12 | 420242 |
| 2026-01-05 | 23.05 | $24.12 | 160300 |
| 2026-01-02 | 22.94 | $23.19 | — |
| 2025-12-31 | 22.91 | $23.19 | — |
| 2025-12-30 | 22.89 | $23.19 | 720 |
| 2025-12-29 | 22.85 | $23.13 | 600 |
| 2025-12-26 | 22.82 | $22.77 | 801 |
| 2025-12-24 | 22.83 | $22.83 | — |
| 2025-12-23 | 22.83 | $22.83 | 800 |
| 2025-12-22 | 22.83 | $22.91 | 1435 |
| 2025-12-19 | 22.82 | $22.57 | — |
| 2025-12-18 | 22.85 | $22.57 | 838 |
| 2025-12-17 | 22.88 | $22.41 | 1245 |
| 2025-12-16 | 22.93 | $22.31 | 700 |
| 2025-12-15 | 22.99 | $22.73 | 143 |
| 2025-12-12 | 23.02 | $22.80 | 400 |
| 2025-12-11 | 23.04 | $22.81 | 500 |
| 2025-12-10 | 23.07 | $23.19 | 300 |
| 2025-12-09 | 23.05 | $23.05 | 200 |
| 2025-12-08 | 23.05 | $22.88 | — |
| 2025-12-05 | 23.07 | $22.88 | — |
| 2025-12-04 | 23.09 | $22.88 | 210 |
| 2025-12-03 | 23.11 | $22.21 | — |
| 2025-12-02 | 23.21 | $22.21 | 600 |
| 2025-12-01 | 23.31 | $22.35 | — |
| 2025-11-28 | 23.41 | $22.35 | — |
| 2025-11-26 | 23.53 | $22.35 | — |
| 2025-11-25 | 23.65 | $22.35 | 81227 |
| 2025-11-24 | 23.79 | $22.33 | 700 |
| 2025-11-21 | 23.94 | $23.57 | — |
| 2025-11-20 | 23.98 | $23.57 | 300200 |
| 2025-11-19 | 24.02 | $23.03 | 1.2M |
| 2025-11-18 | 24.13 | $24.78 | 380124 |
| 2025-11-17 | 24.06 | $24.00 | 1349 |
| 2025-11-14 | 24.06 | $23.98 | — |
| 2025-11-13 | 24.07 | $23.98 | — |
| 2025-11-12 | 24.08 | $23.98 | 1000 |
| 2025-11-11 | 24.09 | $24.05 | — |
| 2025-11-10 | 24.10 | $24.05 | 200100 |
| 2025-11-07 | 24.10 | $23.85 | — |
| 2025-11-06 | 24.13 | $23.85 | 580144 |
| 2025-11-05 | 24.16 | $24.54 | — |
| 2025-11-04 | 24.12 | $24.54 | — |
| 2025-11-03 | 24.07 | $24.54 | 634 |
| 2025-10-31 | 24.02 | $24.26 | 301 |
| 2025-10-30 | 24.00 | $24.42 | 700 |
| 2025-10-29 | 23.95 | $23.75 | — |
| 2025-10-28 | 23.97 | $23.75 | 2542 |
| 2025-10-27 | 24.00 | $24.02 | — |
| 2025-10-24 | 24.00 | $24.02 | 300 |
| 2025-10-23 | 23.99 | $23.07 | — |
| 2025-10-22 | 24.09 | $23.07 | — |
| 2025-10-21 | 24.20 | $23.07 | 1400 |
| 2025-10-20 | 24.32 | $23.84 | — |
| 2025-10-17 | 24.37 | $23.84 | — |
| 2025-10-16 | 24.42 | $23.84 | 400500 |
| 2025-10-15 | 24.48 | $23.21 | — |
| 2025-10-14 | 24.62 | $23.21 | — |
| 2025-10-13 | 24.77 | $23.21 | — |
| 2025-10-10 | 24.93 | $23.21 | 3500 |
| 2025-10-09 | 25.11 | $25.38 | — |
| 2025-10-08 | 25.08 | $25.38 | — |
| 2025-10-07 | 25.05 | $25.38 | — |
| 2025-10-06 | 25.02 | $25.38 | — |
| 2025-10-03 | 24.98 | $25.38 | — |
| 2025-10-02 | 24.94 | $25.38 | — |
| 2025-10-01 | 24.89 | $25.38 | — |
| 2025-09-30 | 24.84 | $25.38 | — |
| 2025-09-29 | 24.78 | $25.38 | — |
| 2025-09-26 | 24.72 | $25.38 | 400 |
| 2025-09-25 | 24.65 | $24.61 | — |
| 2025-09-24 | 24.65 | $24.61 | — |
| 2025-09-23 | 24.66 | $24.61 | — |
| 2025-09-22 | 24.66 | $24.61 | 363100 |
| 2025-09-19 | 24.67 | $24.61 | 400 |
| 2025-09-18 | 24.68 | $24.79 | — |
| 2025-09-17 | 24.66 | $24.79 | — |
| 2025-09-16 | 24.65 | $24.79 | 800 |
| 2025-09-15 | 24.64 | $24.44 | — |
| 2025-09-12 | 24.66 | $24.44 | — |
| 2025-09-11 | 24.68 | $24.44 | — |
| 2025-09-10 | 24.70 | $24.44 | 1100 |
| 2025-09-09 | 24.73 | $24.48 | — |
| 2025-09-08 | 24.76 | $24.48 | 180400 |
| 2025-09-05 | 24.79 | $24.30 | — |
| 2025-09-04 | 24.84 | $24.30 | 1.2M |
| 2025-09-03 | 24.89 | $23.94 | 170000 |
| 2025-09-02 | 25.00 | $24.66 | — |
| 2025-08-29 | 25.03 | $24.66 | 800 |
| 2025-08-28 | 25.07 | $24.06 | 203500 |
| 2025-08-27 | 25.18 | $25.40 | — |
| 2025-08-26 | 25.15 | $25.40 | — |
| 2025-08-25 | 25.13 | $25.40 | 500 |
| 2025-08-22 | 25.10 | $25.13 | 1100 |
| 2025-08-21 | 25.09 | $24.85 | — |
| 2025-08-20 | 25.12 | $24.85 | 200400 |
| 2025-08-19 | 25.15 | $23.90 | 200300 |
| 2025-08-18 | 25.28 | $24.47 | 1000 |
| 2025-08-15 | 25.36 | $24.94 | — |
| 2025-08-14 | 25.41 | $24.94 | — |
| 2025-08-13 | 25.46 | $24.94 | 440100 |
| 2025-08-12 | 25.51 | $25.25 | — |
| 2025-08-11 | 25.54 | $25.25 | — |
| 2025-08-08 | 25.57 | $25.25 | — |
| 2025-08-07 | 25.60 | $25.25 | 600 |
| 2025-08-06 | 25.64 | $24.94 | 100400 |
| 2025-08-05 | 25.72 | $25.23 | — |
| 2025-08-04 | 25.77 | $25.23 | 151300 |
| 2025-08-01 | 25.82 | $25.99 | — |
| 2025-07-31 | 25.81 | $25.99 | 500 |
| 2025-07-30 | 25.79 | $25.40 | 41500 |
| 2025-07-29 | 25.83 | $26.73 | 200 |
| 2025-07-28 | 25.73 | $25.80 | — |
| 2025-07-25 | 25.73 | $25.80 | — |
| 2025-07-24 | 25.72 | $25.80 | — |
| 2025-07-23 | 25.71 | $25.80 | — |
| 2025-07-22 | 25.70 | $25.80 | 101000 |
| 2025-07-21 | 25.69 | $25.59 | 151000 |
| 2025-07-18 | 25.70 | $26.12 | — |
| 2025-07-17 | 25.66 | $26.12 | 1100 |
| 2025-07-16 | 25.61 | $25.82 | — |
| 2025-07-15 | 25.58 | $25.82 | — |
| 2025-07-14 | 25.56 | $25.82 | — |
| 2025-07-11 | 25.53 | $25.82 | — |
| 2025-07-10 | 25.50 | $25.82 | — |
| 2025-07-09 | 25.47 | $25.82 | — |
| 2025-07-08 | 25.43 | $25.82 | — |
| 2025-07-07 | 25.39 | $25.82 | — |
| 2025-07-03 | 25.34 | $25.82 | 351000 |
| 2025-07-02 | 25.29 | $25.77 | 551000 |
| 2025-07-01 | 25.24 | $25.22 | — |
| 2025-06-30 | 25.25 | $25.22 | 400 |
| 2025-06-27 | 25.25 | $24.89 | 100 |
| 2025-06-26 | 25.29 | $25.56 | — |
| 2025-06-25 | 25.26 | $25.56 | 951300 |
| 2025-06-24 | 25.23 | $25.00 | 200 |
| 2025-06-23 | 25.25 | $26.91 | 2500 |
| 2025-06-20 | 25.08 | $27.63 | — |
| 2025-06-18 | 24.81 | $27.63 | — |
| 2025-06-17 | 24.51 | $27.63 | 600 |
| 2025-06-16 | 24.18 | $27.00 | 423500 |
| 2025-06-13 | 23.88 | $24.06 | — |
| 2025-06-12 | 23.86 | $24.06 | — |
| 2025-06-11 | 23.84 | $24.06 | — |
| 2025-06-10 | 23.82 | $24.06 | — |
| 2025-06-09 | 23.80 | $24.06 | — |
| 2025-06-06 | 23.77 | $24.06 | — |
| 2025-06-05 | 23.74 | $24.06 | — |
| 2025-06-04 | 23.70 | $24.06 | — |
| 2025-06-03 | 23.67 | $24.06 | — |
| 2025-06-02 | 23.63 | $24.06 | 100 |
| 2025-05-30 | 23.58 | $24.36 | — |
| 2025-05-29 | 23.50 | $24.36 | — |
| 2025-05-28 | 23.41 | $24.36 | 800 |
| 2025-05-27 | 23.31 | $24.40 | 400 |
| 2025-05-23 | 23.19 | $23.41 | 200 |
| 2025-05-22 | 23.17 | $22.85 | 201800 |
| 2025-05-21 | 23.20 | $23.75 | 600 |
| 2025-05-20 | 23.14 | $23.67 | 430300 |
| 2025-05-19 | 23.09 | $22.92 | 1.6M |
| 2025-05-16 | 23.11 | $24.18 | 500 |
| 2025-05-15 | 22.99 | $23.46 | — |
| 2025-05-14 | 22.94 | $23.46 | 300 |
| 2025-05-13 | 22.89 | $23.15 | 28100 |
| 2025-05-12 | 22.86 | $23.69 | 131000 |
| 2025-05-09 | 22.77 | $22.67 | 50700 |
| 2025-05-08 | 22.79 | $22.25 | — |
| 2025-05-07 | 22.84 | $22.25 | — |
| 2025-05-06 | 22.90 | $22.25 | — |
| 2025-05-05 | 22.97 | $22.25 | — |
| 2025-05-02 | 23.05 | $22.25 | — |
| 2025-05-01 | 23.13 | $22.25 | — |
| 2025-04-30 | 23.23 | $22.25 | 500600 |
| 2025-04-29 | 23.33 | $22.83 | 340600 |
| 2025-04-28 | 23.38 | $22.78 | 300 |
| 2025-04-25 | 23.45 | $22.56 | 1300 |
| 2025-04-24 | 23.54 | $22.75 | 100 |
| 2025-04-23 | 23.62 | $23.07 | — |
| 2025-04-22 | 23.68 | $23.07 | — |
| 2025-04-21 | 23.74 | $23.07 | 1000 |
| 2025-04-17 | 23.82 | $22.94 | — |
| 2025-04-16 | 23.91 | $22.94 | — |
| 2025-04-15 | 24.01 | $22.94 | 300 |
| 2025-04-14 | 24.12 | $23.86 | 170400 |
| 2025-04-11 | 24.15 | $22.90 | 400 |
| 2025-04-10 | 24.28 | $22.46 | 300 |
| 2025-04-09 | 24.47 | $21.90 | 350600 |
| 2025-04-08 | 24.74 | $22.42 | 200400 |
| 2025-04-07 | 24.99 | $22.65 | 110700 |
| 2025-04-04 | 25.24 | $24.21 | 110400 |
| 2025-04-03 | 25.34 | $26.37 | 200 |
| 2025-04-02 | 25.24 | $26.67 | — |
| 2025-04-01 | 25.08 | $26.67 | — |
| 2025-03-31 | 24.92 | $26.67 | 92300 |
| 2025-03-28 | 24.73 | $26.61 | — |
| 2025-03-27 | 24.53 | $26.61 | 200 |
| 2025-03-26 | 24.32 | $25.80 | — |
| 2025-03-25 | 24.16 | $25.80 | 150300 |
| 2025-03-24 | 23.99 | $24.74 | — |
| 2025-03-21 | 23.91 | $24.74 | — |
| 2025-03-20 | 23.82 | $24.74 | — |
| 2025-03-19 | 23.72 | $24.74 | — |
| 2025-03-18 | 23.62 | $24.74 | 600800 |
| 2025-03-17 | 23.50 | $24.54 | — |
| 2025-03-14 | 23.39 | $24.54 | 492400 |
| 2025-03-13 | 23.27 | $23.66 | 2700 |
| 2025-03-12 | 23.23 | $23.64 | 501100 |
| 2025-03-11 | 23.18 | $24.23 | 800 |
| 2025-03-10 | 23.07 | $22.25 | — |
| 2025-03-07 | 23.16 | $22.25 | — |
| 2025-03-06 | 23.26 | $22.25 | 800 |
| 2025-03-05 | 23.36 | $22.54 | 380500 |
| 2025-03-04 | 23.45 | $22.45 | 700 |
| 2025-03-03 | 23.55 | $23.14 | 80200 |
| 2025-02-28 | 23.60 | $23.24 | 16500 |
| 2025-02-27 | 23.64 | $23.01 | 200 |
| 2025-02-26 | 23.70 | $22.75 | 1.2M |
| 2025-02-25 | 23.80 | $22.78 | 300 |
| 2025-02-24 | 23.91 | $23.10 | 600 |
| 2025-02-21 | 23.99 | $23.50 | 1100 |
| 2025-02-20 | 24.05 | $23.07 | 700 |
| 2025-02-19 | 24.15 | $22.99 | 276600 |
| 2025-02-18 | 24.27 | $22.92 | 250000 |
| 2025-02-14 | 24.41 | $25.00 | — |
| 2025-02-13 | 24.35 | $25.00 | — |
| 2025-02-12 | 24.28 | $25.00 | — |
| 2025-02-11 | 24.21 | $25.00 | 1.7M |
| 2025-02-10 | 24.12 | $24.08 | 19200 |
| 2025-02-07 | 24.13 | $24.08 | — |
| 2025-02-06 | 24.13 | $24.08 | 567000 |
| 2025-02-05 | 24.14 | $23.92 | — |
| 2025-02-04 | 24.16 | $23.92 | — |
| 2025-02-03 | 24.19 | $23.92 | 202300 |
| 2025-01-31 | 24.21 | $23.82 | — |
| 2025-01-30 | 24.26 | $23.82 | 400 |
| 2025-01-29 | 24.30 | $23.43 | — |
| 2025-01-28 | 24.39 | $23.43 | — |
| 2025-01-27 | 24.49 | $23.43 | 201700 |
| 2025-01-24 | 24.61 | $24.32 | 150400 |
| 2025-01-23 | 24.64 | $24.00 | 201600 |
| 2025-01-22 | 24.70 | $24.34 | — |
| 2025-01-21 | 24.74 | $24.34 | 102100 |
| 2025-01-17 | 24.78 | $25.15 | 100 |
| 2025-01-16 | 24.75 | $26.00 | — |
| 2025-01-15 | 24.61 | $26.00 | 182000 |
| 2025-01-14 | 24.47 | $25.67 | — |
| 2025-01-13 | 24.34 | $25.67 | 115500 |
| 2025-01-10 | 24.20 | $25.77 | 210500 |
| 2025-01-08 | 24.04 | $26.08 | 156500 |
| 2025-01-07 | 23.82 | $25.24 | — |
| 2025-01-06 | 23.67 | $25.24 | 14200 |
| 2025-01-03 | 23.51 | $25.00 | 83700 |
| 2025-01-02 | 23.35 | $24.55 | 204700 |
| 2024-12-31 | 23.22 | $23.63 | — |
| 2024-12-30 | 23.18 | $23.63 | 107900 |
| 2024-12-27 | 23.13 | $22.80 | 1200 |
| 2024-12-26 | 23.17 | $23.05 | 1200 |
| 2024-12-24 | 23.18 | $23.11 | 300 |
| 2024-12-23 | 23.19 | $22.50 | 1600 |
| 2024-12-20 | 23.26 | $22.60 | 200 |
| 2024-12-19 | 23.33 | $22.03 | 61500 |
| 2024-12-18 | 23.47 | $22.14 | 60200 |
| 2024-12-17 | 23.61 | $22.67 | 121000 |
| 2024-12-16 | 23.71 | $22.87 | 200 |
| 2024-12-13 | 23.79 | $23.00 | — |
| 2024-12-12 | 23.88 | $23.00 | 1.2M |
| 2024-12-11 | 23.97 | $23.49 | 500 |
| 2024-12-10 | 24.02 | $23.39 | 1700 |
| 2024-12-09 | 24.09 | $23.97 | 400 |
| 2024-12-06 | 24.10 | $23.72 | 120400 |
| 2024-12-05 | 24.14 | $24.22 | — |
| 2024-12-04 | 24.13 | $24.22 | 120200 |
| 2024-12-03 | 24.12 | $24.18 | 260600 |
| 2024-12-02 | 24.12 | $24.36 | 200 |
| 2024-11-29 | 24.09 | $24.39 | 356300 |
| 2024-11-27 | 24.06 | $24.43 | 151500 |
| 2024-11-26 | 24.02 | $24.85 | — |
| 2024-11-25 | 23.93 | $24.85 | 201300 |
| 2024-11-22 | 23.84 | $24.59 | — |
| 2024-11-21 | 23.76 | $24.59 | 1500 |
| 2024-11-20 | 23.67 | $23.49 | — |
| 2024-11-19 | 23.69 | $23.49 | 400 |
| 2024-11-18 | 23.71 | $23.53 | 1300 |
| 2024-11-15 | 23.73 | $24.05 | 320300 |
| 2024-11-14 | 23.69 | $23.53 | 1.7M |
| 2024-11-13 | 23.71 | $22.10 | 498400 |
| 2024-11-12 | 23.88 | $22.64 | 100 |
| 2024-11-11 | 24.01 | $23.31 | 100400 |
| 2024-11-08 | 24.08 | $22.59 | 55400 |
| 2024-11-07 | 24.24 | $22.88 | — |
| 2024-11-06 | 24.39 | $22.88 | 301300 |
| 2024-11-05 | 24.54 | $23.70 | 900 |
| 2024-11-04 | 24.63 | $24.15 | 1900 |
| 2024-11-01 | 24.68 | $24.09 | 100 |
| 2024-10-31 | 24.75 | $23.92 | 100 |
| 2024-10-30 | 24.83 | $24.24 | — |
| 2024-10-29 | 24.90 | $24.24 | — |
| 2024-10-28 | 24.96 | $24.24 | 1800 |
| 2024-10-25 | 25.04 | $25.17 | 140900 |
| 2024-10-24 | 25.03 | $25.07 | 125200 |
| 2024-10-23 | 25.02 | $23.90 | 300 |
| 2024-10-22 | 25.14 | $24.54 | — |
| 2024-10-21 | 25.20 | $24.54 | — |
| 2024-10-18 | 25.27 | $24.54 | — |
| 2024-10-17 | 25.35 | $24.54 | — |
| 2024-10-16 | 25.44 | $24.54 | 340400 |
| 2024-10-15 | 25.53 | $25.51 | — |
| 2024-10-14 | 25.53 | $25.51 | 7600 |
| 2024-10-11 | 25.54 | $25.17 | 400100 |
| 2024-10-10 | 25.57 | $25.17 | 1.7M |
| 2024-10-09 | 25.62 | $26.00 | 1.3M |
| 2024-10-08 | 25.58 | $26.00 | 1.0M |
| 2024-10-07 | 25.53 | $26.00 | 81100 |
| 2024-10-04 | 25.48 | $26.79 | 25300 |
| 2024-10-03 | 25.35 | $25.85 | — |
| 2024-10-02 | 25.29 | $25.85 | 1700 |
| 2024-10-01 | 25.23 | $25.85 | 600 |
| 2024-09-30 | 25.17 | $24.87 | 100 |
| 2024-09-27 | 25.20 | $24.49 | 85500 |
| 2024-09-26 | 25.28 | $24.11 | 230200 |
| 2024-09-25 | 25.40 | $25.10 | — |
| 2024-09-24 | 25.43 | $25.10 | — |
| 2024-09-23 | 25.46 | $25.10 | 200 |
| 2024-09-20 | 25.50 | $24.35 | 700 |
| 2024-09-19 | 25.62 | $24.96 | — |
| 2024-09-18 | 25.69 | $24.96 | — |
| 2024-09-17 | 25.77 | $24.96 | 60600 |
| 2024-09-16 | 25.86 | $25.67 | 200 |
| 2024-09-13 | 25.88 | $25.03 | 200 |
| 2024-09-12 | 25.97 | $24.26 | 500 |
| 2024-09-11 | 26.14 | $24.29 | 700 |
| 2024-09-10 | 26.34 | $24.29 | 1700 |
| 2024-09-09 | 26.56 | $25.01 | 500 |
| 2024-09-06 | 26.72 | $25.09 | 370000 |
| 2024-09-05 | 26.89 | $25.79 | 200 |
| 2024-09-04 | 27.01 | $25.56 | 200 |
| 2024-09-03 | 27.16 | $25.44 | 300 |
| 2024-08-30 | 27.34 | $27.45 | 140100 |
| 2024-08-29 | 27.33 | $27.45 | 110100 |
| 2024-08-28 | 27.31 | $27.45 | — |
| 2024-08-27 | 27.30 | $27.45 | 220000 |
| 2024-08-26 | 27.28 | $27.45 | 100300 |
| 2024-08-23 | 27.27 | $27.26 | — |
| 2024-08-22 | 27.27 | $27.26 | — |
| 2024-08-21 | 27.27 | $27.26 | 743200 |
| 2024-08-20 | 27.27 | $27.26 | 100000 |
| 2024-08-19 | 27.27 | $27.26 | 60300 |
| 2024-08-16 | 27.27 | $28.30 | — |
| 2024-08-15 | 27.16 | $28.30 | — |
| 2024-08-14 | 27.04 | $28.30 | 300000 |
| 2024-08-13 | 26.91 | $28.30 | 400 |
| 2024-08-12 | 26.77 | $28.52 | 54500 |
| 2024-08-09 | 26.58 | $27.40 | 408900 |
| 2024-08-08 | 26.49 | $27.02 | 380700 |
| 2024-08-07 | 26.44 | $26.43 | 500600 |
| 2024-08-06 | 26.44 | $25.80 | 26500 |
| 2024-08-05 | 26.51 | $25.42 | 161600 |
| 2024-08-02 | 26.62 | $26.20 | 1100 |
| 2024-08-01 | 26.67 | $26.20 | 260900 |
| 2024-07-31 | 26.72 | $26.00 | 502000 |
| 2024-07-30 | 26.79 | $26.00 | 100 |
| 2024-07-29 | 26.87 | $26.28 | 140200 |
| 2024-07-26 | 26.94 | $25.78 | — |
| 2024-07-25 | 27.06 | $25.78 | 100 |
| 2024-07-24 | 27.19 | $26.68 | 600 |
| 2024-07-23 | 27.25 | $26.41 | 100 |
| 2024-07-22 | 27.33 | $26.37 | 700 |
| 2024-07-19 | 27.44 | $26.80 | 12000 |
| 2024-07-18 | 27.50 | $27.12 | 40000 |
| 2024-07-17 | 27.54 | $27.12 | — |
| 2024-07-16 | 27.59 | $27.12 | 150100 |
| 2024-07-15 | 27.64 | $27.12 | 1600 |
| 2024-07-12 | 27.69 | $26.86 | — |
| 2024-07-11 | 27.78 | $26.86 | 600 |
| 2024-07-10 | 27.88 | $26.74 | 600 |
| 2024-07-09 | 27.99 | $27.65 | 200000 |
| 2024-07-08 | 28.03 | $27.65 | 322600 |
| 2024-07-05 | 28.07 | $28.67 | 500 |
| 2024-07-03 | 28.01 | $28.46 | — |
| 2024-07-02 | 27.96 | $28.46 | — |
| 2024-07-01 | 27.91 | $28.46 | 220200 |
| 2024-06-28 | 27.85 | $28.78 | 400 |
| 2024-06-27 | 27.75 | $27.43 | 40000 |
| 2024-06-26 | 27.79 | $27.43 | 600 |
| 2024-06-25 | 27.82 | $27.86 | 600 |
| 2024-06-24 | 27.82 | $28.06 | 55600 |
| 2024-06-21 | 27.79 | $27.45 | — |
| 2024-06-20 | 27.83 | $27.45 | — |
| 2024-06-18 | 27.87 | $27.45 | 200 |
| 2024-06-17 | 27.92 | $27.11 | — |
| 2024-06-14 | 28.00 | $27.11 | — |
| 2024-06-13 | 28.09 | $27.11 | 150500 |
| 2024-06-12 | 28.20 | $28.16 | 1200 |
| 2024-06-11 | 28.20 | $28.18 | — |
| 2024-06-10 | 28.20 | $28.18 | 4800 |
| 2024-06-07 | 28.21 | $27.97 | 96800 |
| 2024-06-06 | 28.23 | $28.09 | 104400 |
| 2024-06-05 | 28.25 | $28.09 | 166600 |
| 2024-06-04 | 28.26 | $28.24 | 250900 |
| 2024-06-03 | 28.26 | $28.93 | — |
| 2024-05-31 | 28.19 | $28.93 | 130100 |
| 2024-05-30 | 28.12 | $27.82 | 200600 |
| 2024-05-29 | 28.15 | $28.12 | 1700 |
| 2024-05-28 | 28.15 | $28.12 | 100 |
| 2024-05-24 | 28.15 | $28.12 | 159600 |
| 2024-05-23 | 28.16 | $29.26 | 60700 |
| 2024-05-22 | 28.04 | $28.65 | 444500 |
| 2024-05-21 | 27.98 | $28.39 | 414100 |
| 2024-05-20 | 27.94 | $28.45 | — |
| 2024-05-17 | 27.88 | $28.45 | 4000 |
| 2024-05-16 | 27.82 | $28.23 | 240000 |
| 2024-05-15 | 27.78 | $28.23 | 102600 |
| 2024-05-14 | 27.73 | $28.23 | 400 |
| 2024-05-13 | 27.68 | $28.02 | 100 |
| 2024-05-10 | 27.64 | $28.77 | 241000 |
| 2024-05-09 | 27.52 | $28.08 | — |
| 2024-05-08 | 27.46 | $28.08 | 1300 |
| 2024-05-07 | 27.40 | $27.79 | 201000 |
| 2024-05-06 | 27.36 | $27.13 | 1.4M |
| 2024-05-03 | 27.38 | $27.13 | 1.1M |
| 2024-05-02 | 27.41 | $27.13 | 1600 |
| 2024-05-01 | 27.44 | $26.82 | — |
| 2024-04-30 | 27.50 | $26.82 | 307300 |
| 2024-04-29 | 27.58 | $27.09 | — |
| 2024-04-26 | 27.63 | $27.09 | 290800 |
| 2024-04-25 | 27.68 | $28.00 | 940200 |
| 2024-04-24 | 27.65 | $28.00 | — |
| 2024-04-23 | 27.61 | $28.00 | — |
| 2024-04-22 | 27.57 | $28.00 | — |
| 2024-04-19 | 27.53 | $28.00 | 173000 |
| 2024-04-18 | 27.48 | $28.00 | 95100 |
| 2024-04-17 | 27.42 | $28.00 | — |
| 2024-04-16 | 27.36 | $28.00 | 95000 |
| 2024-04-15 | 27.29 | $28.00 | 300 |
| 2024-04-12 | 27.22 | $27.62 | 300000 |
| 2024-04-11 | 27.18 | $27.62 | — |
| 2024-04-10 | 27.13 | $27.62 | 500 |
| 2024-04-09 | 27.08 | $28.05 | 7800 |
| 2024-04-08 | 26.98 | $28.15 | 600 |
| 2024-04-05 | 26.86 | $28.00 | — |
| 2024-04-04 | 26.73 | $28.00 | 150200 |
| 2024-04-03 | 26.60 | $26.97 | 964000 |
| 2024-04-02 | 26.56 | $26.97 | 340000 |
| 2024-04-01 | 26.52 | $26.97 | 1100 |
| 2024-03-28 | 26.47 | $26.80 | 11100 |
| 2024-03-27 | 26.44 | $26.65 | 2800 |
| 2024-03-26 | 26.42 | $27.48 | 700200 |
| 2024-03-25 | 26.30 | $27.48 | 2100 |
| 2024-03-22 | 26.18 | $26.56 | 700 |
| 2024-03-21 | 26.14 | $26.48 | — |
| 2024-03-20 | 26.10 | $26.48 | 2400 |
| 2024-03-19 | 26.06 | $26.80 | 1.8M |
| 2024-03-18 | 25.99 | $26.80 | 200300 |
| 2024-03-15 | 25.90 | $25.96 | — |
| 2024-03-14 | 25.89 | $25.96 | 110600 |
| 2024-03-13 | 25.89 | $26.00 | 1400 |
| 2024-03-12 | 25.88 | $25.96 | 461600 |
| 2024-03-11 | 25.87 | $25.76 | 150600 |
| 2024-03-08 | 25.88 | $26.00 | — |
| 2024-03-07 | 25.87 | $26.00 | 40600 |
| 2024-03-06 | 25.85 | $25.93 | 500 |
| 2024-03-05 | 25.84 | $25.28 | 100 |
| 2024-03-04 | 25.90 | $25.07 | 230200 |
| 2024-03-01 | 25.99 | $25.09 | 30200 |
| 2024-02-29 | 26.08 | $24.71 | 1400 |
| 2024-02-28 | 26.23 | $24.96 | — |
| 2024-02-27 | 26.36 | $24.96 | 487800 |
| 2024-02-26 | 26.51 | $24.96 | 485000 |
| 2024-02-23 | 26.67 | $25.48 | 200 |
| 2024-02-22 | 26.80 | $25.75 | 2900 |
| 2024-02-21 | 26.91 | $25.34 | 400 |
| 2024-02-20 | 27.07 | $25.05 | 2400 |
| 2024-02-16 | 27.29 | $25.40 | 200800 |
| 2024-02-15 | 27.49 | $24.52 | — |
| 2024-02-14 | 27.80 | $24.52 | 100 |
| 2024-02-13 | 28.14 | $26.09 | 700 |
| 2024-02-12 | 28.36 | $26.06 | 500 |
| 2024-02-09 | 28.60 | $26.08 | 33300 |
| 2024-02-08 | 28.87 | $25.89 | 1500 |
| 2024-02-07 | 29.18 | $27.00 | 600 |
| 2024-02-06 | 29.41 | $29.35 | 80000 |
| 2024-02-05 | 29.42 | $29.35 | — |
| 2024-02-02 | 29.42 | $29.35 | 50200 |
| 2024-02-01 | 29.43 | $29.35 | 150100 |
| 2024-01-31 | 29.44 | $29.35 | 346900 |
| 2024-01-30 | 29.45 | $28.91 | 38300 |
| 2024-01-29 | 29.51 | $28.80 | 183900 |
| 2024-01-26 | 29.58 | $28.22 | 260000 |
| 2024-01-25 | 29.72 | $28.22 | 600 |
| 2024-01-24 | 29.88 | $28.23 | — |
| 2024-01-23 | 30.06 | $28.23 | 400100 |
| 2024-01-22 | 30.25 | $28.23 | 150500 |
| 2024-01-19 | 30.46 | $29.05 | 440000 |
| 2024-01-18 | 30.61 | $29.05 | 300000 |
| 2024-01-17 | 30.77 | $29.05 | 570100 |
| 2024-01-16 | 30.95 | $29.05 | 121500 |
| 2024-01-12 | 31.16 | $30.11 | 1200 |
| 2024-01-11 | 31.27 | $29.95 | 900100 |
| 2024-01-10 | 31.40 | $29.95 | 206200 |
| 2024-01-09 | 31.56 | $31.31 | 150400 |
| 2024-01-08 | 31.58 | $31.03 | 700700 |
| 2024-01-05 | 31.64 | $32.11 | 800 |
| 2024-01-04 | 31.59 | $31.82 | — |
| 2024-01-03 | 31.57 | $31.82 | 300 |
| 2024-01-02 | 31.54 | $31.97 | 300 |
| 2023-12-29 | 31.50 | $31.19 | 100300 |
| 2023-12-28 | 31.53 | $31.60 | — |
| 2023-12-27 | 31.52 | $31.60 | — |
| 2023-12-26 | 31.51 | $31.60 | — |
| 2023-12-22 | 31.50 | $31.60 | 700 |
| 2023-12-21 | 31.49 | $31.40 | 100500 |
| 2023-12-20 | 31.50 | $31.05 | 300 |
| 2023-12-19 | 31.55 | $31.98 | 1300 |
| 2023-12-18 | 31.50 | $31.60 | 300 |
| 2023-12-15 | 31.49 | $30.54 | 500 |
| 2023-12-14 | 31.59 | $31.64 | 2700 |
| 2023-12-13 | 31.59 | $30.75 | 900 |
| 2023-12-12 | 31.68 | $29.94 | 600 |
| 2023-12-11 | 31.86 | $30.80 | — |
| 2023-12-08 | 31.97 | $30.80 | 33400 |
| 2023-12-07 | 32.09 | $30.20 | 252100 |
| 2023-12-06 | 32.29 | $31.64 | 190000 |
| 2023-12-05 | 32.36 | $31.64 | — |
| 2023-12-04 | 32.44 | $31.64 | — |
| 2023-12-01 | 32.52 | $31.64 | 800 |
| 2023-11-30 | 32.61 | $31.80 | 357400 |
| 2023-11-29 | 32.70 | $32.23 | 400300 |
| 2023-11-28 | 32.75 | $32.49 | 110200 |
| 2023-11-27 | 32.78 | $33.09 | 400 |
| 2023-11-24 | 32.74 | $32.85 | 300 |
| 2023-11-22 | 32.73 | $32.00 | 600 |
| 2023-11-21 | 32.81 | $32.80 | 800 |
| 2023-11-20 | 32.81 | $32.62 | 2500 |
| 2023-11-17 | 32.83 | $32.25 | — |
| 2023-11-16 | 32.89 | $32.25 | — |
| 2023-11-15 | 32.96 | $32.25 | 520100 |
| 2023-11-14 | 33.04 | $33.57 | 300000 |
| 2023-11-13 | 32.98 | $33.57 | 500 |
| 2023-11-10 | 32.92 | $32.67 | 100 |
| 2023-11-09 | 32.94 | $32.27 | — |
| 2023-11-08 | 33.02 | $32.27 | 111700 |
| 2023-11-07 | 33.09 | $31.57 | 1300 |
| 2023-11-06 | 33.25 | $33.15 | — |
| 2023-11-03 | 33.26 | $33.15 | 3200 |
| 2023-11-02 | 33.28 | $32.77 | 200 |
| 2023-11-01 | 33.33 | $33.31 | 700 |
| 2023-10-31 | 33.33 | $32.91 | 400300 |
| 2023-10-30 | 33.38 | $33.07 | 400000 |
| 2023-10-27 | 33.41 | $33.07 | 200 |
| 2023-10-26 | 33.44 | $33.05 | — |
| 2023-10-25 | 33.49 | $33.05 | 124000 |
| 2023-10-24 | 33.53 | $34.68 | 415700 |
| 2023-10-23 | 33.41 | $34.68 | — |
| 2023-10-20 | 33.28 | $34.68 | — |
| 2023-10-19 | 33.13 | $34.68 | 56200 |
| 2023-10-18 | 32.97 | $34.19 | — |
| 2023-10-17 | 32.84 | $34.19 | 200 |
| 2023-10-16 | 32.70 | $33.94 | — |
| 2023-10-13 | 32.57 | $33.94 | 176200 |
| 2023-10-12 | 32.42 | $33.70 | — |
| 2023-10-11 | 32.29 | $33.70 | 625900 |
| 2023-10-10 | 32.14 | $33.70 | 800 |
| 2023-10-09 | 31.97 | $33.54 | 400 |
| 2023-10-06 | 31.81 | $31.50 | 272500 |
| 2023-10-05 | 31.84 | $30.30 | 800 |
| 2023-10-04 | 32.00 | $31.15 | 1200 |
| 2023-10-03 | 32.09 | $30.98 | 101600 |
| 2023-10-02 | 32.21 | $31.88 | — |
| 2023-09-29 | 32.24 | $31.88 | 150100 |
| 2023-09-28 | 32.28 | $31.88 | — |
| 2023-09-27 | 32.32 | $31.88 | — |
| 2023-09-26 | 32.37 | $31.88 | 2500 |
| 2023-09-25 | 32.42 | $32.10 | 100 |
| 2023-09-22 | 32.46 | $33.25 | 64500 |
| 2023-09-21 | 32.37 | $33.25 | 400000 |
| 2023-09-20 | 32.28 | $33.25 | 170000 |
| 2023-09-19 | 32.18 | $33.25 | 1100 |
| 2023-09-18 | 32.07 | $33.64 | — |
| 2023-09-15 | 31.90 | $33.64 | 200 |
| 2023-09-14 | 31.72 | $33.15 | 356700 |
| 2023-09-13 | 31.57 | $33.44 | 1400 |
| 2023-09-12 | 31.37 | $33.44 | — |
| 2023-09-11 | 31.15 | $33.44 | 200 |
| 2023-09-08 | 30.91 | $32.45 | 70400 |
| 2023-09-07 | 30.75 | $31.75 | 651000 |
| 2023-09-06 | 30.64 | $31.54 | 100000 |
| 2023-09-05 | 30.55 | $31.54 | 300 |
| 2023-09-01 | 30.44 | $31.88 | 106600 |
| 2023-08-31 | 30.29 | $30.18 | 500 |
| 2023-08-30 | 30.30 | $30.78 | 300 |
| 2023-08-29 | 30.25 | $29.88 | 300 |
| 2023-08-28 | 30.29 | $29.99 | 101800 |
| 2023-08-25 | 30.32 | $30.26 | 250100 |
| 2023-08-24 | 30.33 | $29.31 | 200 |
| 2023-08-23 | 30.44 | $30.32 | 800 |
| 2023-08-22 | 30.45 | $30.34 | — |
| 2023-08-21 | 30.46 | $30.34 | 200 |
| 2023-08-18 | 30.47 | $30.00 | 154100 |
| 2023-08-17 | 30.52 | $30.00 | 200000 |
| 2023-08-16 | 30.58 | $30.00 | — |
| 2023-08-15 | 30.64 | $30.00 | — |
| 2023-08-14 | 30.71 | $30.00 | 100200 |
| 2023-08-11 | 30.78 | $31.51 | 1800 |
| 2023-08-10 | 30.71 | $32.22 | 520800 |
| 2023-08-09 | 30.55 | $31.75 | 143500 |
| 2023-08-08 | 30.42 | $30.50 | 371700 |
| 2023-08-07 | 30.41 | $30.97 | 780200 |
| 2023-08-04 | 30.35 | $30.05 | 100 |
| 2023-08-03 | 30.38 | $30.05 | 400500 |
| 2023-08-02 | 30.42 | $30.40 | 300 |
| 2023-08-01 | 30.42 | $30.40 | 200 |
| 2023-07-31 | 30.42 | $31.49 | 400 |
| 2023-07-28 | 30.31 | $31.86 | 100 |
| 2023-07-27 | 30.15 | $31.86 | — |
| 2023-07-26 | 29.97 | $31.86 | — |
| 2023-07-25 | 29.77 | $31.86 | 200 |
| 2023-07-24 | 29.55 | $30.29 | 1300 |
| 2023-07-21 | 29.47 | $30.29 | 200 |
| 2023-07-20 | 29.38 | $29.75 | 23000 |
| 2023-07-19 | 29.34 | $29.75 | 450000 |
| 2023-07-18 | 29.30 | $29.75 | 201000 |
| 2023-07-17 | 29.26 | $30.15 | — |
| 2023-07-14 | 29.16 | $30.15 | 200 |
| 2023-07-13 | 29.06 | $30.18 | 180000 |
| 2023-07-12 | 28.94 | $28.75 | — |
| 2023-07-11 | 28.96 | $28.75 | — |
| 2023-07-10 | 28.98 | $28.75 | 400 |
| 2023-07-07 | 29.00 | $28.55 | 500 |
| 2023-07-06 | 29.05 | $29.18 | — |
| 2023-07-05 | 29.04 | $29.18 | — |
| 2023-07-03 | 29.02 | $29.18 | 100 |
| 2023-06-30 | 29.01 | $29.41 | — |
| 2023-06-29 | 28.97 | $29.41 | — |
| 2023-06-28 | 28.92 | $29.41 | 200000 |
| 2023-06-27 | 28.87 | $29.41 | 140100 |
| 2023-06-26 | 28.81 | $29.75 | 160100 |
| 2023-06-23 | 28.71 | $29.75 | 400100 |
| 2023-06-22 | 28.60 | $29.75 | 200 |
| 2023-06-21 | 28.48 | $30.19 | 200 |
| 2023-06-20 | 28.30 | $29.95 | 6900 |
| 2023-06-16 | 28.13 | $29.24 | 50000 |
| 2023-06-15 | 28.01 | $29.24 | 150100 |
| 2023-06-14 | 27.88 | $29.24 | 105300 |
| 2023-06-13 | 27.74 | $29.24 | 100100 |
| 2023-06-12 | 27.58 | $29.24 | 600 |
| 2023-06-09 | 27.40 | $28.96 | 2000 |
| 2023-06-08 | 27.24 | $27.73 | 100 |
| 2023-06-07 | 27.19 | $27.73 | 900 |
| 2023-06-06 | 27.13 | $26.50 | 100 |
| 2023-06-05 | 27.20 | $27.34 | 190300 |
| 2023-06-02 | 27.18 | $25.99 | 150000 |
| 2023-06-01 | 27.31 | $25.99 | 700 |
| 2023-05-31 | 27.45 | $25.47 | 300 |
| 2023-05-30 | 27.66 | $25.60 | 80900 |
| 2023-05-26 | 27.87 | $26.60 | 200200 |
| 2023-05-25 | 28.01 | $26.70 | 460100 |
| 2023-05-24 | 28.14 | $27.78 | — |
| 2023-05-23 | 28.18 | $27.78 | — |
| 2023-05-22 | 28.22 | $27.78 | 300 |
| 2023-05-19 | 28.27 | $27.48 | 200 |
| 2023-05-18 | 28.35 | $28.20 | — |
| 2023-05-17 | 28.37 | $28.20 | — |
| 2023-05-16 | 28.39 | $28.20 | 820000 |
| 2023-05-15 | 28.41 | $28.20 | 710200 |
| 2023-05-12 | 28.43 | $27.94 | — |
| 2023-05-11 | 28.48 | $27.94 | 300 |
| 2023-05-10 | 28.54 | $29.00 | 1100 |
| 2023-05-09 | 28.49 | $29.17 | — |
| 2023-05-08 | 28.42 | $29.17 | 5200 |
| 2023-05-05 | 28.34 | $27.49 | — |
| 2023-05-04 | 28.43 | $27.49 | — |
| 2023-05-03 | 28.53 | $27.49 | 110300 |
| 2023-05-02 | 28.64 | $27.68 | 12000 |
| 2023-05-01 | 28.74 | $28.65 | — |
| 2023-04-28 | 28.75 | $28.65 | 6000 |
| 2023-04-27 | 28.76 | $28.53 | 922500 |
| 2023-04-26 | 28.78 | $28.53 | 618800 |
| 2023-04-25 | 28.81 | $29.16 | — |
| 2023-04-24 | 28.77 | $29.16 | 600 |
| 2023-04-21 | 28.73 | $29.06 | 400 |
| 2023-04-20 | 28.69 | $28.50 | 100 |
| 2023-04-19 | 28.71 | $29.30 | — |
| 2023-04-18 | 28.65 | $29.30 | 200 |
| 2023-04-17 | 28.58 | $30.11 | 300 |
| 2023-04-14 | 28.42 | $29.45 | 80100 |
| 2023-04-13 | 28.32 | $29.45 | 96100 |
| 2023-04-12 | 28.20 | $29.23 | — |
| 2023-04-11 | 28.09 | $29.23 | 46600 |
| 2023-04-10 | 27.97 | $29.23 | 5200 |
| 2023-04-06 | 27.83 | $28.53 | 300 |
| 2023-04-05 | 27.76 | $29.34 | 5500 |
| 2023-04-04 | 27.59 | $26.71 | 5800 |
| 2023-04-03 | 27.69 | $26.71 | — |
| 2023-03-31 | 27.79 | $26.71 | 23400 |
| 2023-03-30 | 27.90 | $26.71 | — |
| 2023-03-29 | 28.03 | $26.71 | — |
| 2023-03-28 | 28.17 | $26.71 | — |
| 2023-03-27 | 28.32 | $26.71 | — |
| 2023-03-24 | 28.49 | $26.71 | 300 |
| 2023-03-23 | 28.68 | $27.92 | 130400 |
| 2023-03-22 | 28.76 | $27.62 | — |
| 2023-03-21 | 28.88 | $27.62 | 663700 |
| 2023-03-20 | 29.01 | $27.16 | 300 |
| 2023-03-17 | 29.21 | $26.00 | 222600 |
| 2023-03-16 | 29.55 | $26.00 | 100 |
| 2023-03-15 | 29.92 | $26.60 | 600 |
| 2023-03-14 | 30.27 | $28.65 | 211300 |
| 2023-03-13 | 30.44 | $29.22 | 70600 |
| 2023-03-10 | 30.57 | $28.90 | 211100 |
| 2023-03-09 | 30.74 | $28.90 | 401000 |
| 2023-03-08 | 30.94 | $30.20 | 92100 |
| 2023-03-07 | 31.01 | $30.25 | — |
| 2023-03-06 | 31.09 | $30.25 | 800 |
| 2023-03-03 | 31.18 | $31.10 | 1300 |
| 2023-03-02 | 31.19 | $30.95 | — |
| 2023-03-01 | 31.22 | $30.95 | 110100 |
| 2023-02-28 | 31.24 | $30.95 | 300 |
| 2023-02-27 | 31.27 | $30.70 | 500 |
| 2023-02-24 | 31.34 | $31.38 | 100200 |
| 2023-02-23 | 31.33 | $30.51 | — |
| 2023-02-22 | 31.42 | $30.51 | 1100 |
| 2023-02-21 | 31.51 | $30.84 | 500 |
| 2023-02-17 | 31.58 | $32.10 | 500 |
| 2023-02-16 | 31.53 | $32.10 | 200600 |
| 2023-02-15 | 31.47 | $32.34 | 400 |
| 2023-02-14 | 31.38 | $33.11 | — |
| 2023-02-13 | 31.19 | $33.11 | 200 |
| 2023-02-10 | 30.99 | $33.10 | 110300 |
| 2023-02-09 | 30.77 | $31.61 | 842500 |
| 2023-02-08 | 30.68 | $30.92 | 400 |
| 2023-02-07 | 30.66 | $28.05 | — |
| 2023-02-06 | 30.93 | $28.05 | 300 |
| 2023-02-03 | 31.24 | $29.19 | 300 |
| 2023-02-02 | 31.45 | $29.42 | 400 |
| 2023-02-01 | 31.66 | $30.63 | 228000 |
| 2023-01-31 | 31.77 | $30.71 | — |
| 2023-01-30 | 31.89 | $30.71 | — |
| 2023-01-27 | 32.01 | $30.71 | 800 |
| 2023-01-26 | 32.15 | $30.71 | — |
| 2023-01-25 | 32.30 | $30.71 | — |
| 2023-01-24 | 32.46 | $30.71 | — |
| 2023-01-23 | 32.65 | $30.71 | 232100 |
| 2023-01-20 | 32.85 | $30.71 | 20100 |
| 2023-01-19 | 33.08 | $30.88 | 110000 |
| 2023-01-18 | 33.31 | $30.88 | 171100 |
| 2023-01-17 | 33.57 | $31.10 | 300 |
| 2023-01-13 | 33.83 | $31.75 | 140500 |
| 2023-01-12 | 34.04 | $31.00 | 180000 |
| 2023-01-11 | 34.36 | $31.00 | 200200 |
| 2023-01-10 | 34.72 | $31.64 | 185100 |
| 2023-01-09 | 35.04 | $31.64 | 701200 |
| 2023-01-06 | 35.40 | $32.46 | 100 |
| 2023-01-05 | 35.71 | $33.51 | — |
| 2023-01-04 | 35.94 | $33.51 | 695000 |
| 2023-01-03 | 36.20 | $33.51 | 1.7M |
| 2022-12-30 | 36.48 | $36.42 | — |
| 2022-12-29 | 36.49 | $36.42 | 1000 |
| 2022-12-28 | 36.49 | $36.35 | 200 |
| 2022-12-27 | 36.51 | $36.73 | — |
| 2022-12-23 | 36.48 | $36.73 | 100 |
| 2022-12-22 | 36.46 | $36.60 | 300 |
| 2022-12-21 | 36.44 | $36.65 | 600 |
| 2022-12-20 | 36.42 | $36.61 | — |
| 2022-12-19 | 36.40 | $36.61 | 35000 |
| 2022-12-16 | 36.38 | $35.95 | 50600 |
| 2022-12-15 | 36.43 | $36.36 | 126800 |
| 2022-12-14 | 36.43 | $37.38 | 200200 |
| 2022-12-13 | 36.33 | $37.98 | 900 |
| 2022-12-12 | 36.16 | $36.25 | — |
| 2022-12-09 | 36.15 | $36.25 | 400 |
| 2022-12-08 | 36.14 | $36.56 | 300 |
| 2022-12-07 | 36.10 | $34.90 | 1.3M |
| 2022-12-06 | 36.22 | $36.20 | 200 |
| 2022-12-05 | 36.22 | $36.76 | 1000 |
| 2022-12-02 | 36.17 | $36.75 | 600 |
| 2022-12-01 | 36.11 | $39.01 | 300 |
| 2022-11-30 | 35.80 | $38.06 | 110700 |
| 2022-11-29 | 35.56 | $36.16 | — |
| 2022-11-28 | 35.50 | $36.16 | 200 |
| 2022-11-25 | 35.43 | $36.88 | 200 |
| 2022-11-23 | 35.28 | $35.90 | 100 |
| 2022-11-22 | 35.21 | $33.68 | 90000 |
| 2022-11-21 | 35.37 | $33.68 | 240500 |
| 2022-11-18 | 35.55 | $34.22 | 50300 |
| 2022-11-17 | 35.69 | $34.32 | 100000 |
| 2022-11-16 | 35.84 | $35.81 | — |
| 2022-11-15 | 35.84 | $35.81 | 280200 |
| 2022-11-14 | 35.84 | $35.02 | 300 |
| 2022-11-11 | 35.93 | $35.07 | 242200 |
| 2022-11-10 | 36.02 | $36.63 | — |
| 2022-11-09 | 35.96 | $36.63 | 2100 |
| 2022-11-08 | 35.88 | $37.00 | 3000 |
| 2022-11-07 | 35.77 | $37.12 | — |
| 2022-11-04 | 35.62 | $37.12 | 310000 |
| 2022-11-03 | 35.47 | $37.12 | 300 |
| 2022-11-02 | 35.29 | $36.96 | 104400 |
| 2022-11-01 | 35.12 | $36.57 | 390100 |
| 2022-10-31 | 34.97 | $36.57 | 480300 |
| 2022-10-28 | 34.80 | $36.30 | 700200 |
| 2022-10-27 | 34.64 | $36.99 | 223200 |
| 2022-10-26 | 34.39 | $34.92 | 100100 |
| 2022-10-25 | 34.33 | $34.25 | 200 |
| 2022-10-24 | 34.34 | $34.04 | 21800 |
| 2022-10-21 | 34.38 | $34.45 | 100 |
| 2022-10-20 | 34.37 | $34.60 | 400 |
| 2022-10-19 | 34.34 | $34.08 | 100 |
| 2022-10-18 | 34.37 | $33.19 | 40000 |
| 2022-10-17 | 34.49 | $33.19 | 51100 |
| 2022-10-14 | 34.63 | $33.90 | 200 |
| 2022-10-13 | 34.71 | $35.23 | 2700 |
| 2022-10-12 | 34.65 | $34.13 | 51600 |
| 2022-10-11 | 34.71 | $34.12 | 102900 |
| 2022-10-10 | 34.77 | $35.25 | 1600 |
| 2022-10-07 | 34.72 | $35.53 | 163200 |
| 2022-10-06 | 34.64 | $35.41 | 1000 |
| 2022-10-05 | 34.55 | $34.85 | — |
| 2022-10-04 | 34.52 | $34.85 | 140500 |
| 2022-10-03 | 34.49 | $33.37 | 70100 |
| 2022-09-30 | 34.61 | $33.37 | 500000 |
| 2022-09-29 | 34.74 | $32.94 | 286500 |
| 2022-09-28 | 34.93 | $33.30 | 553200 |
| 2022-09-27 | 35.10 | $31.90 | 163300 |
| 2022-09-26 | 35.43 | $31.90 | 100 |
| 2022-09-23 | 35.81 | $31.70 | 551000 |
| 2022-09-22 | 36.24 | $35.07 | 160200 |
| 2022-09-21 | 36.36 | $34.35 | 280100 |
| 2022-09-20 | 36.57 | $34.24 | 600500 |
| 2022-09-19 | 36.82 | $34.45 | 501200 |
| 2022-09-16 | 37.07 | $35.34 | 100 |
| 2022-09-15 | 37.25 | $35.34 | 431600 |
| 2022-09-14 | 37.45 | $36.70 | 500 |
| 2022-09-13 | 37.53 | $35.94 | 170900 |
| 2022-09-12 | 37.70 | $35.94 | 500000 |
| 2022-09-09 | 37.88 | $35.94 | 261600 |
| 2022-09-08 | 38.08 | $34.94 | 628400 |
| 2022-09-07 | 38.42 | $37.26 | 100500 |
| 2022-09-06 | 38.54 | $38.91 | 250100 |
| 2022-09-02 | 38.50 | $38.91 | 1800 |
| 2022-09-01 | 38.45 | $38.50 | 121400 |
| 2022-08-31 | 38.45 | $37.50 | 162100 |
| 2022-08-30 | 38.55 | $40.47 | — |
| 2022-08-29 | 38.35 | $40.47 | 500 |
| 2022-08-26 | 38.12 | $41.92 | 800 |
| 2022-08-25 | 37.72 | $40.84 | 420000 |
| 2022-08-24 | 37.40 | $40.84 | 251300 |
| 2022-08-23 | 37.03 | $41.00 | 61300 |
| 2022-08-22 | 36.62 | $38.06 | 55000 |
| 2022-08-19 | 36.46 | $38.06 | 300 |
| 2022-08-18 | 36.30 | $37.70 | 500 |
| 2022-08-17 | 36.15 | $35.66 | — |
| 2022-08-16 | 36.20 | $35.66 | — |
| 2022-08-15 | 36.26 | $35.66 | 100200 |
| 2022-08-12 | 36.32 | $38.02 | 100 |
| 2022-08-11 | 36.14 | $38.02 | 300 |
| 2022-08-10 | 35.94 | $37.85 | 200 |
| 2022-08-09 | 35.74 | $35.39 | — |
| 2022-08-08 | 35.78 | $35.39 | 402100 |
| 2022-08-05 | 35.82 | $35.39 | 280300 |
| 2022-08-04 | 35.87 | $37.19 | — |
| 2022-08-03 | 35.73 | $37.19 | 150200 |
| 2022-08-02 | 35.57 | $38.35 | 20300 |
| 2022-08-01 | 35.28 | $37.99 | 200100 |
| 2022-07-29 | 34.99 | $37.99 | 20200 |
| 2022-07-28 | 34.68 | $36.95 | 102600 |
| 2022-07-27 | 34.44 | $37.16 | 400 |
| 2022-07-26 | 34.15 | $34.40 | — |
| 2022-07-25 | 34.13 | $34.40 | — |
| 2022-07-22 | 34.10 | $34.40 | 400200 |
| 2022-07-21 | 34.07 | $33.78 | — |
| 2022-07-20 | 34.10 | $33.78 | 400000 |
| 2022-07-19 | 34.13 | $33.78 | 600300 |
| 2022-07-18 | 34.17 | $34.51 | 600 |
| 2022-07-15 | 34.13 | $33.52 | — |
| 2022-07-14 | 34.19 | $33.52 | — |
| 2022-07-13 | 34.26 | $33.52 | 400 |
| 2022-07-12 | 34.34 | $32.63 | 200 |
| 2022-07-11 | 34.52 | $33.18 | — |
| 2022-07-08 | 34.67 | $33.18 | 100600 |
| 2022-07-07 | 34.82 | $34.58 | — |
| 2022-07-06 | 34.85 | $34.58 | — |
| 2022-07-05 | 34.88 | $34.58 | — |
| 2022-07-01 | 34.91 | $34.58 | — |
| 2022-06-30 | 34.94 | $34.58 | 431100 |
| 2022-06-29 | 34.98 | $35.11 | 23800 |
| 2022-06-28 | 34.96 | $34.31 | 300 |
| 2022-06-27 | 35.03 | $34.19 | 302200 |
| 2022-06-24 | 35.12 | $33.75 | 41800 |
| 2022-06-23 | 35.27 | $33.10 | 301400 |
| 2022-06-22 | 35.49 | $33.55 | 200300 |
| 2022-06-21 | 35.70 | $34.38 | 578100 |
| 2022-06-17 | 35.84 | $34.38 | 850700 |
| 2022-06-16 | 35.99 | $35.89 | 100900 |
| 2022-06-15 | 36.00 | $35.79 | 70200 |
| 2022-06-14 | 36.02 | $34.89 | 300 |
| 2022-06-13 | 36.14 | $34.70 | 20800 |
| 2022-06-10 | 36.30 | $35.91 | 400 |
| 2022-06-09 | 36.34 | $37.70 | 500 |
| 2022-06-08 | 36.19 | $38.00 | 150400 |
| 2022-06-07 | 36.00 | $37.85 | 400 |
| 2022-06-06 | 35.81 | $35.52 | 300 |
| 2022-06-03 | 35.84 | $37.70 | 56500 |
| 2022-06-02 | 35.64 | $37.84 | 144800 |
| 2022-06-01 | 35.41 | $37.84 | 200 |
| 2022-05-31 | 35.16 | $37.81 | 101100 |
| 2022-05-27 | 34.88 | $36.86 | 164700 |
| 2022-05-26 | 34.67 | $35.21 | — |
| 2022-05-25 | 34.61 | $35.21 | — |
| 2022-05-24 | 34.55 | $35.21 | — |
| 2022-05-23 | 34.48 | $35.21 | 280700 |
| 2022-05-20 | 34.40 | $33.89 | 900 |
| 2022-05-19 | 34.45 | $34.74 | 544000 |
| 2022-05-18 | 34.42 | $34.35 | 211500 |
| 2022-05-17 | 34.43 | $33.80 | 3200 |
| 2022-05-16 | 34.50 | $32.90 | 800 |
| 2022-05-13 | 34.67 | $33.50 | — |
| 2022-05-12 | 34.79 | $33.50 | 47400 |
| 2022-05-11 | 34.93 | $34.11 | 100800 |
| 2022-05-10 | 35.01 | $32.83 | 600 |
| 2022-05-09 | 35.24 | $32.57 | 342400 |
| 2022-05-06 | 35.52 | $35.33 | 220300 |
| 2022-05-05 | 35.54 | $34.68 | 470900 |
| 2022-05-04 | 35.63 | $35.90 | 501400 |
| 2022-05-03 | 35.61 | $33.46 | 800 |
| 2022-05-02 | 35.83 | $33.08 | 416200 |
| 2022-04-29 | 36.12 | $34.11 | 100 |
| 2022-04-28 | 36.33 | $34.11 | 150400 |
| 2022-04-27 | 36.57 | $34.92 | 110000 |
| 2022-04-26 | 36.74 | $35.82 | 214800 |
| 2022-04-25 | 36.84 | $34.24 | 900 |
| 2022-04-22 | 37.11 | $35.85 | 300 |
| 2022-04-21 | 37.24 | $37.20 | 500 |
| 2022-04-20 | 37.25 | $38.40 | — |
| 2022-04-19 | 37.13 | $38.40 | 460500 |
| 2022-04-18 | 36.99 | $38.05 | 200 |
| 2022-04-14 | 36.88 | $38.99 | 1100 |
| 2022-04-13 | 36.66 | $38.09 | — |
| 2022-04-12 | 36.51 | $38.09 | 400 |
| 2022-04-11 | 36.35 | $37.55 | 40900 |
| 2022-04-08 | 36.22 | $38.80 | 110900 |
| 2022-04-07 | 35.95 | $37.21 | 48500 |
| 2022-04-06 | 35.81 | $37.50 | 132200 |
| 2022-04-05 | 35.64 | $37.50 | 2700 |
| 2022-04-04 | 35.44 | $38.03 | 1100 |
| 2022-04-01 | 35.17 | $37.49 | 61300 |
| 2022-03-31 | 34.92 | $38.28 | 690200 |
| 2022-03-30 | 34.57 | $36.55 | 1100 |
| 2022-03-29 | 34.36 | $35.65 | 600800 |
| 2022-03-28 | 34.23 | $37.00 | 1200 |
| 2022-03-25 | 33.93 | $37.68 | 691800 |
| 2022-03-24 | 33.54 | $38.00 | 500 |
| 2022-03-23 | 33.07 | $35.90 | 300000 |
| 2022-03-22 | 32.77 | $35.90 | 300 |
| 2022-03-21 | 32.44 | $34.27 | — |
| 2022-03-18 | 32.25 | $34.27 | 17300 |
| 2022-03-17 | 32.04 | $34.25 | 3000 |
| 2022-03-16 | 31.80 | $33.50 | 120000 |
| 2022-03-15 | 31.63 | $31.49 | 127100 |
| 2022-03-14 | 31.64 | $32.15 | 247800 |
| 2022-03-11 | 31.59 | $31.19 | 100600 |
| 2022-03-10 | 31.63 | $32.90 | 222800 |
| 2022-03-09 | 31.49 | $34.00 | 2000 |
| 2022-03-08 | 31.23 | $33.80 | 1100 |
| 2022-03-07 | 30.96 | $33.78 | — |
| 2022-03-04 | 30.66 | $33.78 | 500 |
| 2022-03-03 | 30.34 | $32.85 | 270600 |
| 2022-03-02 | 30.07 | $31.53 | 25000 |
| 2022-03-01 | 29.92 | $31.53 | 25000 |
| 2022-02-28 | 29.75 | $31.53 | 282700 |
| 2022-02-25 | 29.56 | $30.27 | 300 |
| 2022-02-24 | 29.48 | $31.00 | 1300 |
| 2022-02-23 | 29.32 | $30.83 | 300 |
| 2022-02-22 | 29.17 | $30.00 | 200 |
| 2022-02-18 | 29.08 | $29.00 | 500 |
| 2022-02-17 | 29.09 | $30.56 | 700 |
| 2022-02-16 | 28.93 | $29.45 | — |
| 2022-02-15 | 28.88 | $29.45 | 540200 |
| 2022-02-14 | 28.82 | $30.41 | 1700 |
| 2022-02-11 | 28.65 | $31.47 | 263200 |
| 2022-02-10 | 28.35 | $28.86 | — |
| 2022-02-09 | 28.30 | $28.86 | — |
| 2022-02-08 | 28.24 | $28.86 | — |
| 2022-02-07 | 28.17 | $28.86 | — |
| 2022-02-04 | 28.10 | $28.86 | 75100 |
| 2022-02-03 | 28.02 | $28.24 | 13900 |
| 2022-02-02 | 28.00 | $28.24 | 700700 |
| 2022-02-01 | 27.97 | $28.31 | 620400 |
| 2022-01-31 | 27.94 | $27.55 | 200 |
| 2022-01-28 | 27.98 | $27.88 | 680300 |
| 2022-01-27 | 27.99 | $28.49 | 8300 |
| 2022-01-26 | 27.94 | $28.49 | 300 |
| 2022-01-25 | 27.88 | $28.60 | 800 |
| 2022-01-24 | 27.80 | $27.47 | 202600 |
| 2022-01-21 | 27.84 | $29.04 | 110100 |
| 2022-01-20 | 27.71 | $29.04 | 350000 |
| 2022-01-19 | 27.57 | $28.71 | 515900 |
| 2022-01-18 | 27.45 | $28.87 | 1000 |
| 2022-01-14 | 27.30 | $28.20 | 515000 |
| 2022-01-13 | 27.21 | $28.20 | 100 |
| 2022-01-12 | 27.11 | $27.85 | 700 |
| 2022-01-11 | 27.03 | $28.31 | 2400 |
| 2022-01-10 | 26.89 | $27.80 | 200 |
| 2022-01-07 | 26.80 | $27.19 | 74500 |
| 2022-01-06 | 26.76 | $27.75 | 100100 |
| 2022-01-05 | 26.65 | $27.45 | 210500 |
| 2022-01-04 | 26.57 | $27.10 | 200 |
| 2022-01-03 | 26.51 | $26.54 | — |
| 2021-12-31 | 26.51 | $26.54 | — |
| 2021-12-30 | 26.50 | $26.54 | 50100 |
| 2021-12-29 | 26.50 | $26.54 | 600 |
| 2021-12-28 | 26.50 | $27.80 | — |
| 2021-12-27 | 26.36 | $27.80 | — |
| 2021-12-23 | 26.21 | $27.80 | — |
| 2021-12-22 | 26.04 | $27.80 | 130000 |
| 2021-12-21 | 25.85 | $27.80 | 160100 |
| 2021-12-20 | 25.65 | $26.18 | 250000 |
| 2021-12-17 | 25.59 | $25.82 | 130500 |
| 2021-12-16 | 25.57 | $25.25 | — |
| 2021-12-15 | 25.60 | $25.25 | — |
| 2021-12-14 | 25.64 | $25.25 | — |
| 2021-12-13 | 25.68 | $25.25 | 2000 |
| 2021-12-10 | 25.73 | $26.26 | 400 |
| 2021-12-09 | 25.67 | $26.29 | 1200 |
| 2021-12-08 | 25.61 | $26.80 | — |
| 2021-12-07 | 25.48 | $26.80 | 400 |
| 2021-12-06 | 25.34 | $26.01 | 300 |
| 2021-12-03 | 25.27 | $24.80 | — |
| 2021-12-02 | 25.32 | $24.80 | 51000 |
| 2021-12-01 | 25.38 | $24.80 | — |
| 2021-11-30 | 25.44 | $24.80 | 200 |
| 2021-11-29 | 25.50 | $24.47 | — |
| 2021-11-26 | 25.61 | $24.47 | 300 |
| 2021-11-24 | 25.73 | $24.63 | 300100 |
| 2021-11-23 | 25.85 | $24.63 | 100 |
| 2021-11-22 | 25.98 | $24.63 | 56900 |
| 2021-11-19 | 26.12 | $24.63 | 5500 |
| 2021-11-18 | 26.27 | $25.99 | 608500 |
| 2021-11-17 | 26.30 | $26.72 | 118600 |
| 2021-11-16 | 26.26 | $26.90 | 860400 |
| 2021-11-15 | 26.19 | $25.78 | 3000 |
| 2021-11-12 | 26.24 | $25.88 | 200000 |
| 2021-11-11 | 26.27 | $25.88 | 200100 |
| 2021-11-10 | 26.31 | $26.08 | 3700 |
| 2021-11-09 | 26.34 | $26.45 | 200 |
| 2021-11-08 | 26.33 | $26.51 | — |
| 2021-11-05 | 26.31 | $26.51 | 300500 |
| 2021-11-04 | 26.29 | $25.87 | — |
| 2021-11-03 | 26.33 | $25.87 | 200 |
| 2021-11-02 | 26.38 | $26.33 | — |
| 2021-11-01 | 26.39 | $26.33 | 1300 |
| 2021-10-29 | 26.39 | $25.40 | 690000 |
| 2021-10-28 | 26.50 | $26.02 | 1.1M |
| 2021-10-27 | 26.55 | $26.34 | 1000 |
| 2021-10-26 | 26.57 | $27.60 | 500 |
| 2021-10-25 | 26.46 | $27.93 | — |
| 2021-10-22 | 26.30 | $27.93 | 100200 |
| 2021-10-21 | 26.13 | $27.80 | 400100 |
| 2021-10-20 | 25.96 | $27.80 | 200200 |
| 2021-10-19 | 25.76 | $28.00 | 200 |
| 2021-10-18 | 25.53 | $27.50 | 702300 |
| 2021-10-15 | 25.32 | $27.24 | 400100 |
| 2021-10-14 | 25.12 | $27.50 | 615600 |
| 2021-10-13 | 24.87 | $26.14 | 52200 |
| 2021-10-12 | 24.73 | $26.30 | 1100 |
| 2021-10-11 | 24.57 | $25.38 | — |
| 2021-10-08 | 24.48 | $25.38 | 200000 |
| 2021-10-07 | 24.39 | $25.38 | 490000 |
| 2021-10-06 | 24.28 | $25.90 | 272900 |
| 2021-10-05 | 24.11 | $25.90 | 162600 |
| 2021-10-04 | 23.92 | $25.90 | 121300 |
| 2021-10-01 | 23.72 | $25.25 | 100 |
| 2021-09-30 | 23.55 | $25.25 | 700 |
| 2021-09-29 | 23.38 | $24.15 | 3600 |
| 2021-09-28 | 23.29 | $26.01 | 9200 |
| 2021-09-27 | 23.01 | $24.01 | — |
| 2021-09-24 | 22.90 | $24.01 | — |
| 2021-09-23 | 22.79 | $24.01 | 401600 |
| 2021-09-22 | 22.66 | $23.40 | — |
| 2021-09-21 | 22.58 | $23.40 | 700 |
| 2021-09-20 | 22.49 | $23.33 | 300200 |
| 2021-09-17 | 22.41 | $23.33 | 250500 |
| 2021-09-16 | 22.31 | $23.78 | 280100 |
| 2021-09-15 | 22.15 | $24.51 | 100200 |
| 2021-09-14 | 21.91 | $23.31 | — |
| 2021-09-13 | 21.76 | $23.31 | 1500 |
| 2021-09-10 | 21.59 | $22.00 | — |
| 2021-09-09 | 21.55 | $22.00 | 800 |
| 2021-09-08 | 21.50 | $22.99 | — |
| 2021-09-07 | 21.35 | $22.99 | 200 |
| 2021-09-03 | 21.17 | $22.00 | 100 |
| 2021-09-02 | 21.09 | $22.00 | 300 |
| 2021-09-01 | 20.99 | $21.45 | — |
| 2021-08-31 | 20.94 | $21.45 | 300 |
| 2021-08-30 | 20.89 | $21.35 | — |
| 2021-08-27 | 20.84 | $21.35 | — |
| 2021-08-26 | 20.79 | $21.35 | 900 |
| 2021-08-25 | 20.73 | $21.05 | 950600 |
| 2021-08-24 | 20.69 | $19.90 | — |
| 2021-08-23 | 20.78 | $19.90 | 690400 |
| 2021-08-20 | 20.87 | $21.63 | — |
| 2021-08-19 | 20.79 | $21.63 | — |
| 2021-08-18 | 20.70 | $21.63 | 200 |
| 2021-08-17 | 20.61 | $21.56 | 300 |
| 2021-08-16 | 20.50 | $21.14 | 400 |
| 2021-08-13 | 20.44 | $20.98 | — |
| 2021-08-12 | 20.38 | $20.98 | 200 |
| 2021-08-11 | 20.32 | $20.16 | 500 |
| 2021-08-10 | 20.33 | $19.68 | 1700 |
| 2021-08-09 | 20.40 | $20.49 | — |
| 2021-08-06 | 20.39 | $20.49 | — |
| 2021-08-05 | 20.38 | $20.49 | 300 |
| 2021-08-04 | 20.37 | $20.34 | — |
| 2021-08-03 | 20.38 | $20.34 | 2500 |
| 2021-08-02 | 20.38 | $20.44 | — |
| 2021-07-30 | 20.37 | $20.44 | 31700 |
| 2021-07-29 | 20.37 | $20.44 | 101700 |
| 2021-07-28 | 20.36 | $20.00 | 107200 |
| 2021-07-27 | 20.40 | $20.00 | 100000 |
| 2021-07-26 | 20.44 | $20.00 | 500 |
| 2021-07-23 | 20.48 | $19.24 | 1100 |
| 2021-07-22 | 20.62 | $19.92 | 300 |
| 2021-07-21 | 20.69 | $19.80 | 100 |
| 2021-07-20 | 20.78 | $19.80 | 200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.69
2026-07-17
Close Price
$36.88
Vol: 260718
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.05
Average
28.94
Maximum
40.44
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.69 | $36.88 | 260718 |
| 2026-07-16 | 33.35 | $36.45 | — |
| 2026-07-15 | 33.05 | $36.45 | 1350 |
| 2026-07-14 | 32.75 | $36.45 | 2730 |
| 2026-07-13 | 32.45 | $32.35 | 1500 |
| 2026-07-10 | 32.55 | $32.35 | 1500 |
| 2026-07-09 | 32.68 | $32.35 | 1500 |
| 2026-07-08 | 32.82 | $32.35 | 1500 |
| 2026-07-07 | 32.99 | $32.35 | — |
| 2026-07-06 | 33.18 | $32.35 | 1500 |
| 2026-07-02 | 33.41 | $32.35 | 1500 |
| 2026-07-01 | 33.66 | $30.93 | 1500 |
| 2026-06-30 | 34.07 | $30.93 | 1500 |
| 2026-06-29 | 34.51 | $30.93 | 1500 |
| 2026-06-26 | 34.98 | $30.93 | 1500 |
| 2026-06-25 | 35.49 | $30.93 | 1500 |
| 2026-06-24 | 36.02 | $31.56 | 1500 |
| 2026-06-23 | 36.53 | $36.10 | 1500 |
| 2026-06-22 | 36.60 | $36.10 | 1500 |
| 2026-06-18 | 36.69 | $36.10 | 1500 |
| 2026-06-17 | 36.78 | $36.10 | 1500 |
| 2026-06-16 | 36.87 | $36.10 | 1500 |
| 2026-06-15 | 36.98 | $36.10 | 1500 |
| 2026-06-12 | 37.08 | $36.10 | 47000 |
| 2026-06-11 | 37.20 | $36.19 | 1500 |
| 2026-06-10 | 37.31 | $36.19 | — |
| 2026-06-09 | 37.43 | $36.19 | 500 |
| 2026-06-08 | 37.56 | $37.83 | 3108 |
| 2026-06-05 | 37.52 | $38.07 | 100 |
| 2026-06-04 | 37.46 | $38.07 | 44000 |
| 2026-06-03 | 37.40 | $37.70 | 51000 |
| 2026-06-02 | 37.40 | $37.07 | 40230 |
| 2026-06-01 | 37.47 | $37.07 | 3000 |
| 2026-05-29 | 37.55 | $37.46 | 100 |
| 2026-05-28 | 37.62 | $37.46 | 100 |
| 2026-05-27 | 37.70 | $37.46 | 110200 |
| 2026-05-26 | 37.78 | $37.43 | 100 |
| 2026-05-22 | 37.87 | $37.43 | 100 |
| 2026-05-21 | 37.97 | $37.43 | 100 |
| 2026-05-20 | 38.07 | $37.43 | 100 |
| 2026-05-19 | 38.17 | $37.43 | 100 |
| 2026-05-18 | 38.28 | $37.43 | 100 |
| 2026-05-15 | 38.38 | $37.43 | — |
| 2026-05-14 | 38.46 | $37.43 | 100 |
| 2026-05-13 | 38.55 | $37.43 | 100 |
| 2026-05-12 | 38.66 | $37.43 | 100 |
| 2026-05-11 | 38.77 | $37.43 | 560100 |
| 2026-05-08 | 38.90 | $37.43 | 1500 |
| 2026-05-07 | 39.05 | $36.15 | 120314 |
| 2026-05-06 | 39.32 | $40.55 | 100 |
| 2026-05-05 | 39.17 | $40.55 | 202 |
| 2026-05-04 | 39.02 | $40.43 | — |
| 2026-05-01 | 38.89 | $40.43 | 100 |
| 2026-04-30 | 38.77 | $40.43 | 100 |
| 2026-04-29 | 38.64 | $40.43 | 618 |
| 2026-04-28 | 38.52 | $38.69 | 100 |
| 2026-04-27 | 38.59 | $38.69 | 240500 |
| 2026-04-24 | 38.68 | $38.25 | 1436 |
| 2026-04-23 | 38.81 | $38.20 | 146 |
| 2026-04-22 | 38.96 | $38.06 | 119 |
| 2026-04-21 | 39.12 | $37.74 | 120330 |
| 2026-04-20 | 39.32 | $35.77 | 302114 |
| 2026-04-17 | 39.73 | $35.36 | 400 |
| 2026-04-16 | 40.21 | $38.05 | 700418 |
| 2026-04-15 | 40.43 | $40.32 | 100 |
| 2026-04-14 | 40.42 | $40.32 | 100 |
| 2026-04-13 | 40.38 | $40.32 | 25302 |
| 2026-04-10 | 40.31 | $39.51 | 106200 |
| 2026-04-09 | 40.30 | $39.13 | 5500 |
| 2026-04-08 | 40.30 | $37.44 | 5602 |
| 2026-04-07 | 40.44 | $42.81 | 101600 |
| 2026-04-06 | 40.02 | $41.50 | 930 |
| 2026-04-02 | 39.68 | $41.53 | 289923 |
| 2026-04-01 | 39.29 | $39.88 | 400 |
| 2026-03-31 | 39.02 | $42.04 | 419 |
| 2026-03-30 | 38.49 | $43.77 | 101729 |
| 2026-03-27 | 37.75 | $41.30 | 701510 |
| 2026-03-26 | 37.18 | $40.00 | 123 |
| 2026-03-25 | 36.68 | $40.00 | 100307 |
| 2026-03-24 | 36.13 | $38.99 | 2.0M |
| 2026-03-23 | 35.62 | $38.24 | 202732 |
| 2026-03-20 | 35.14 | $41.23 | 1.5M |
| 2026-03-19 | 34.30 | $41.43 | 800 |
| 2026-03-18 | 33.38 | $37.27 | 600 |
| 2026-03-17 | 32.81 | $37.27 | 600 |
| 2026-03-16 | 32.19 | $34.80 | — |
| 2026-03-13 | 31.77 | $34.80 | 602034 |
| 2026-03-12 | 31.32 | $34.13 | 500 |
| 2026-03-11 | 30.91 | $34.13 | 600900 |
| 2026-03-10 | 30.46 | $32.46 | 1.8M |
| 2026-03-09 | 30.16 | $32.37 | 806719 |
| 2026-03-06 | 29.83 | $33.00 | 200700 |
| 2026-03-05 | 29.42 | $32.16 | 1.2M |
| 2026-03-04 | 29.06 | $31.32 | 41130 |
| 2026-03-03 | 28.76 | $32.37 | 200138 |
| 2026-03-02 | 28.34 | $31.65 | 200 |
| 2026-02-27 | 27.96 | $29.34 | 505 |
| 2026-02-26 | 27.80 | $28.45 | — |
| 2026-02-25 | 27.71 | $28.45 | — |
| 2026-02-24 | 27.60 | $28.45 | 402243 |
| 2026-02-23 | 27.49 | $27.50 | — |
| 2026-02-20 | 27.45 | $27.50 | — |
| 2026-02-19 | 27.40 | $27.50 | — |
| 2026-02-18 | 27.35 | $27.50 | — |
| 2026-02-17 | 27.28 | $27.50 | 400082 |
| 2026-02-13 | 27.20 | $27.96 | — |
| 2026-02-12 | 27.06 | $27.96 | — |
| 2026-02-11 | 26.91 | $27.96 | — |
| 2026-02-10 | 26.73 | $27.96 | — |
| 2026-02-09 | 26.54 | $27.96 | 800239 |
| 2026-02-06 | 26.33 | $27.43 | 650600 |
| 2026-02-05 | 26.14 | $26.32 | — |
| 2026-02-04 | 26.05 | $26.32 | 200105 |
| 2026-02-03 | 25.94 | $27.36 | — |
| 2026-02-02 | 25.72 | $27.36 | — |
| 2026-01-30 | 25.48 | $27.36 | 711 |
| 2026-01-29 | 25.22 | $27.29 | 244 |
| 2026-01-28 | 24.95 | $26.30 | 200200 |
| 2026-01-27 | 24.75 | $25.75 | — |
| 2026-01-26 | 24.60 | $25.75 | 200400 |
| 2026-01-23 | 24.43 | $25.68 | 200600 |
| 2026-01-22 | 24.25 | $24.69 | 300300 |
| 2026-01-21 | 24.16 | $25.63 | 278104 |
| 2026-01-20 | 23.96 | $25.50 | 400501 |
| 2026-01-16 | 23.77 | $25.19 | 1400 |
| 2026-01-15 | 23.59 | $24.37 | — |
| 2026-01-14 | 23.48 | $24.37 | 202303 |
| 2026-01-13 | 23.36 | $24.27 | — |
| 2026-01-12 | 23.24 | $24.27 | 1302 |
| 2026-01-09 | 23.11 | $22.94 | — |
| 2026-01-08 | 23.12 | $22.94 | — |
| 2026-01-07 | 23.12 | $22.94 | 269141 |
| 2026-01-06 | 23.13 | $24.12 | 420242 |
| 2026-01-05 | 23.01 | $24.12 | 160300 |
| 2026-01-02 | 22.89 | $23.19 | — |
| 2025-12-31 | 22.85 | $23.19 | — |
| 2025-12-30 | 22.81 | $23.19 | 720 |
| 2025-12-29 | 22.77 | $23.13 | 600 |
| 2025-12-26 | 22.72 | $22.77 | 801 |
| 2025-12-24 | 22.71 | $22.83 | — |
| 2025-12-23 | 22.69 | $22.83 | 800 |
| 2025-12-22 | 22.67 | $22.91 | 1435 |
| 2025-12-19 | 22.65 | $22.57 | — |
| 2025-12-18 | 22.66 | $22.57 | 838 |
| 2025-12-17 | 22.67 | $22.41 | 1245 |
| 2025-12-16 | 22.71 | $22.31 | 700 |
| 2025-12-15 | 22.77 | $22.73 | 143 |
| 2025-12-12 | 22.79 | $22.80 | 400 |
| 2025-12-11 | 22.82 | $22.81 | 500 |
| 2025-12-10 | 22.84 | $23.19 | 300 |
| 2025-12-09 | 22.84 | $23.05 | 200 |
| 2025-12-08 | 22.85 | $22.88 | — |
| 2025-12-05 | 22.89 | $22.88 | — |
| 2025-12-04 | 22.93 | $22.88 | 210 |
| 2025-12-03 | 22.97 | $22.21 | — |
| 2025-12-02 | 23.09 | $22.21 | 600 |
| 2025-12-01 | 23.23 | $22.35 | — |
| 2025-11-28 | 23.35 | $22.35 | — |
| 2025-11-26 | 23.49 | $22.35 | — |
| 2025-11-25 | 23.64 | $22.35 | 81227 |
| 2025-11-24 | 23.79 | $22.33 | 700 |
| 2025-11-21 | 23.95 | $23.57 | — |
| 2025-11-20 | 24.00 | $23.57 | 300200 |
| 2025-11-19 | 24.04 | $23.03 | 1.2M |
| 2025-11-18 | 24.13 | $24.78 | 380124 |
| 2025-11-17 | 24.05 | $24.00 | 1349 |
| 2025-11-14 | 24.05 | $23.98 | — |
| 2025-11-13 | 24.04 | $23.98 | — |
| 2025-11-12 | 24.04 | $23.98 | 1000 |
| 2025-11-11 | 24.03 | $24.05 | — |
| 2025-11-10 | 24.01 | $24.05 | 200100 |
| 2025-11-07 | 23.98 | $23.85 | — |
| 2025-11-06 | 23.97 | $23.85 | 580144 |
| 2025-11-05 | 23.97 | $24.54 | — |
| 2025-11-04 | 23.91 | $24.54 | — |
| 2025-11-03 | 23.85 | $24.54 | 634 |
| 2025-10-31 | 23.80 | $24.26 | 301 |
| 2025-10-30 | 23.77 | $24.42 | 700 |
| 2025-10-29 | 23.74 | $23.75 | — |
| 2025-10-28 | 23.78 | $23.75 | 2542 |
| 2025-10-27 | 23.82 | $24.02 | — |
| 2025-10-24 | 23.85 | $24.02 | 300 |
| 2025-10-23 | 23.88 | $23.07 | — |
| 2025-10-22 | 24.02 | $23.07 | — |
| 2025-10-21 | 24.15 | $23.07 | 1400 |
| 2025-10-20 | 24.30 | $23.84 | — |
| 2025-10-17 | 24.38 | $23.84 | — |
| 2025-10-16 | 24.46 | $23.84 | 400500 |
| 2025-10-15 | 24.54 | $23.21 | — |
| 2025-10-14 | 24.69 | $23.21 | — |
| 2025-10-13 | 24.85 | $23.21 | — |
| 2025-10-10 | 25.02 | $23.21 | 3500 |
| 2025-10-09 | 25.19 | $25.38 | — |
| 2025-10-08 | 25.15 | $25.38 | — |
| 2025-10-07 | 25.10 | $25.38 | — |
| 2025-10-06 | 25.05 | $25.38 | — |
| 2025-10-03 | 25.00 | $25.38 | — |
| 2025-10-02 | 24.94 | $25.38 | — |
| 2025-10-01 | 24.88 | $25.38 | — |
| 2025-09-30 | 24.81 | $25.38 | — |
| 2025-09-29 | 24.73 | $25.38 | — |
| 2025-09-26 | 24.66 | $25.38 | 400 |
| 2025-09-25 | 24.57 | $24.61 | — |
| 2025-09-24 | 24.57 | $24.61 | — |
| 2025-09-23 | 24.56 | $24.61 | — |
| 2025-09-22 | 24.56 | $24.61 | 363100 |
| 2025-09-19 | 24.57 | $24.61 | 400 |
| 2025-09-18 | 24.57 | $24.79 | — |
| 2025-09-17 | 24.56 | $24.79 | — |
| 2025-09-16 | 24.54 | $24.79 | 800 |
| 2025-09-15 | 24.53 | $24.44 | — |
| 2025-09-12 | 24.54 | $24.44 | — |
| 2025-09-11 | 24.56 | $24.44 | — |
| 2025-09-10 | 24.59 | $24.44 | 1100 |
| 2025-09-09 | 24.61 | $24.48 | — |
| 2025-09-08 | 24.64 | $24.48 | 180400 |
| 2025-09-05 | 24.67 | $24.30 | — |
| 2025-09-04 | 24.72 | $24.30 | 1.2M |
| 2025-09-03 | 24.78 | $23.94 | 170000 |
| 2025-09-02 | 24.87 | $24.66 | — |
| 2025-08-29 | 24.90 | $24.66 | 800 |
| 2025-08-28 | 24.94 | $24.06 | 203500 |
| 2025-08-27 | 25.04 | $25.40 | — |
| 2025-08-26 | 25.01 | $25.40 | — |
| 2025-08-25 | 24.99 | $25.40 | 500 |
| 2025-08-22 | 24.97 | $25.13 | 1100 |
| 2025-08-21 | 24.99 | $24.85 | — |
| 2025-08-20 | 25.03 | $24.85 | 200400 |
| 2025-08-19 | 25.08 | $23.90 | 200300 |
| 2025-08-18 | 25.22 | $24.47 | 1000 |
| 2025-08-15 | 25.32 | $24.94 | — |
| 2025-08-14 | 25.38 | $24.94 | — |
| 2025-08-13 | 25.44 | $24.94 | 440100 |
| 2025-08-12 | 25.51 | $25.25 | — |
| 2025-08-11 | 25.55 | $25.25 | — |
| 2025-08-08 | 25.60 | $25.25 | — |
| 2025-08-07 | 25.64 | $25.25 | 600 |
| 2025-08-06 | 25.69 | $24.94 | 100400 |
| 2025-08-05 | 25.78 | $25.23 | — |
| 2025-08-04 | 25.84 | $25.23 | 151300 |
| 2025-08-01 | 25.90 | $25.99 | — |
| 2025-07-31 | 25.89 | $25.99 | 500 |
| 2025-07-30 | 25.87 | $25.40 | 41500 |
| 2025-07-29 | 25.92 | $26.73 | 200 |
| 2025-07-28 | 25.82 | $25.80 | — |
| 2025-07-25 | 25.82 | $25.80 | — |
| 2025-07-24 | 25.81 | $25.80 | — |
| 2025-07-23 | 25.80 | $25.80 | — |
| 2025-07-22 | 25.79 | $25.80 | 101000 |
| 2025-07-21 | 25.78 | $25.59 | 151000 |
| 2025-07-18 | 25.80 | $26.12 | — |
| 2025-07-17 | 25.78 | $26.12 | 1100 |
| 2025-07-16 | 25.76 | $25.82 | — |
| 2025-07-15 | 25.78 | $25.82 | — |
| 2025-07-14 | 25.80 | $25.82 | — |
| 2025-07-11 | 25.80 | $25.82 | — |
| 2025-07-10 | 25.79 | $25.82 | — |
| 2025-07-09 | 25.78 | $25.82 | — |
| 2025-07-08 | 25.76 | $25.82 | — |
| 2025-07-07 | 25.73 | $25.82 | — |
| 2025-07-03 | 25.69 | $25.82 | 351000 |
| 2025-07-02 | 25.64 | $25.77 | 551000 |
| 2025-07-01 | 25.59 | $25.22 | — |
| 2025-06-30 | 25.59 | $25.22 | 400 |
| 2025-06-27 | 25.58 | $24.89 | 100 |
| 2025-06-26 | 25.60 | $25.56 | — |
| 2025-06-25 | 25.55 | $25.56 | 951300 |
| 2025-06-24 | 25.50 | $25.00 | 200 |
| 2025-06-23 | 25.49 | $26.91 | 2500 |
| 2025-06-20 | 25.28 | $27.63 | — |
| 2025-06-18 | 24.98 | $27.63 | — |
| 2025-06-17 | 24.67 | $27.63 | 600 |
| 2025-06-16 | 24.33 | $27.00 | 423500 |
| 2025-06-13 | 24.04 | $24.06 | — |
| 2025-06-12 | 24.03 | $24.06 | — |
| 2025-06-11 | 24.01 | $24.06 | — |
| 2025-06-10 | 23.99 | $24.06 | — |
| 2025-06-09 | 23.97 | $24.06 | — |
| 2025-06-06 | 23.94 | $24.06 | — |
| 2025-06-05 | 23.90 | $24.06 | — |
| 2025-06-04 | 23.85 | $24.06 | — |
| 2025-06-03 | 23.80 | $24.06 | — |
| 2025-06-02 | 23.73 | $24.06 | 100 |
| 2025-05-30 | 23.66 | $24.36 | — |
| 2025-05-29 | 23.55 | $24.36 | — |
| 2025-05-28 | 23.43 | $24.36 | 800 |
| 2025-05-27 | 23.30 | $24.40 | 400 |
| 2025-05-23 | 23.16 | $23.41 | 200 |
| 2025-05-22 | 23.11 | $22.85 | 201800 |
| 2025-05-21 | 23.11 | $23.75 | 600 |
| 2025-05-20 | 23.02 | $23.67 | 430300 |
| 2025-05-19 | 22.94 | $22.92 | 1.6M |
| 2025-05-16 | 22.93 | $24.18 | 500 |
| 2025-05-15 | 22.80 | $23.46 | — |
| 2025-05-14 | 22.73 | $23.46 | 300 |
| 2025-05-13 | 22.66 | $23.15 | 28100 |
| 2025-05-12 | 22.62 | $23.69 | 131000 |
| 2025-05-09 | 22.53 | $22.67 | 50700 |
| 2025-05-08 | 22.53 | $22.25 | — |
| 2025-05-07 | 22.57 | $22.25 | — |
| 2025-05-06 | 22.61 | $22.25 | — |
| 2025-05-05 | 22.66 | $22.25 | — |
| 2025-05-02 | 22.71 | $22.25 | — |
| 2025-05-01 | 22.78 | $22.25 | — |
| 2025-04-30 | 22.87 | $22.25 | 500600 |
| 2025-04-29 | 22.99 | $22.83 | 340600 |
| 2025-04-28 | 23.07 | $22.78 | 300 |
| 2025-04-25 | 23.17 | $22.56 | 1300 |
| 2025-04-24 | 23.31 | $22.75 | 100 |
| 2025-04-23 | 23.45 | $23.07 | — |
| 2025-04-22 | 23.57 | $23.07 | — |
| 2025-04-21 | 23.69 | $23.07 | 1000 |
| 2025-04-17 | 23.83 | $22.94 | — |
| 2025-04-16 | 23.99 | $22.94 | — |
| 2025-04-15 | 24.15 | $22.94 | 300 |
| 2025-04-14 | 24.32 | $23.86 | 170400 |
| 2025-04-11 | 24.41 | $22.90 | 400 |
| 2025-04-10 | 24.60 | $22.46 | 300 |
| 2025-04-09 | 24.84 | $21.90 | 350600 |
| 2025-04-08 | 25.14 | $22.42 | 200400 |
| 2025-04-07 | 25.39 | $22.65 | 110700 |
| 2025-04-04 | 25.63 | $24.21 | 110400 |
| 2025-04-03 | 25.70 | $26.37 | 200 |
| 2025-04-02 | 25.55 | $26.67 | — |
| 2025-04-01 | 25.35 | $26.67 | — |
| 2025-03-31 | 25.14 | $26.67 | 92300 |
| 2025-03-28 | 24.90 | $26.61 | — |
| 2025-03-27 | 24.65 | $26.61 | 200 |
| 2025-03-26 | 24.39 | $25.80 | — |
| 2025-03-25 | 24.19 | $25.80 | 150300 |
| 2025-03-24 | 23.98 | $24.74 | — |
| 2025-03-21 | 23.86 | $24.74 | — |
| 2025-03-20 | 23.73 | $24.74 | — |
| 2025-03-19 | 23.59 | $24.74 | — |
| 2025-03-18 | 23.45 | $24.74 | 600800 |
| 2025-03-17 | 23.30 | $24.54 | — |
| 2025-03-14 | 23.17 | $24.54 | 492400 |
| 2025-03-13 | 23.04 | $23.66 | 2700 |
| 2025-03-12 | 23.00 | $23.64 | 501100 |
| 2025-03-11 | 22.97 | $24.23 | 800 |
| 2025-03-10 | 22.88 | $22.25 | — |
| 2025-03-07 | 22.99 | $22.25 | — |
| 2025-03-06 | 23.11 | $22.25 | 800 |
| 2025-03-05 | 23.24 | $22.54 | 380500 |
| 2025-03-04 | 23.34 | $22.45 | 700 |
| 2025-03-03 | 23.47 | $23.14 | 80200 |
| 2025-02-28 | 23.53 | $23.24 | 16500 |
| 2025-02-27 | 23.58 | $23.01 | 200 |
| 2025-02-26 | 23.65 | $22.75 | 1.2M |
| 2025-02-25 | 23.76 | $22.78 | 300 |
| 2025-02-24 | 23.86 | $23.10 | 600 |
| 2025-02-21 | 23.94 | $23.50 | 1100 |
| 2025-02-20 | 23.99 | $23.07 | 700 |
| 2025-02-19 | 24.08 | $22.99 | 276600 |
| 2025-02-18 | 24.18 | $22.92 | 250000 |
| 2025-02-14 | 24.30 | $25.00 | — |
| 2025-02-13 | 24.23 | $25.00 | — |
| 2025-02-12 | 24.17 | $25.00 | — |
| 2025-02-11 | 24.10 | $25.00 | 1.7M |
| 2025-02-10 | 24.04 | $24.08 | 19200 |
| 2025-02-07 | 24.08 | $24.08 | — |
| 2025-02-06 | 24.12 | $24.08 | 567000 |
| 2025-02-05 | 24.18 | $23.92 | — |
| 2025-02-04 | 24.25 | $23.92 | — |
| 2025-02-03 | 24.33 | $23.92 | 202300 |
| 2025-01-31 | 24.41 | $23.82 | — |
| 2025-01-30 | 24.49 | $23.82 | 400 |
| 2025-01-29 | 24.58 | $23.43 | — |
| 2025-01-28 | 24.71 | $23.43 | — |
| 2025-01-27 | 24.83 | $23.43 | 201700 |
| 2025-01-24 | 24.94 | $24.32 | 150400 |
| 2025-01-23 | 24.97 | $24.00 | 201600 |
| 2025-01-22 | 25.02 | $24.34 | — |
| 2025-01-21 | 25.03 | $24.34 | 102100 |
| 2025-01-17 | 25.02 | $25.15 | 100 |
| 2025-01-16 | 24.93 | $26.00 | — |
| 2025-01-15 | 24.74 | $26.00 | 182000 |
| 2025-01-14 | 24.53 | $25.67 | — |
| 2025-01-13 | 24.35 | $25.67 | 115500 |
| 2025-01-10 | 24.15 | $25.77 | 210500 |
| 2025-01-08 | 23.94 | $26.08 | 156500 |
| 2025-01-07 | 23.68 | $25.24 | — |
| 2025-01-06 | 23.50 | $25.24 | 14200 |
| 2025-01-03 | 23.31 | $25.00 | 83700 |
| 2025-01-02 | 23.14 | $24.55 | 204700 |
| 2024-12-31 | 23.02 | $23.63 | — |
| 2024-12-30 | 22.98 | $23.63 | 107900 |
| 2024-12-27 | 22.95 | $22.80 | 1200 |
| 2024-12-26 | 23.00 | $23.05 | 1200 |
| 2024-12-24 | 23.04 | $23.11 | 300 |
| 2024-12-23 | 23.08 | $22.50 | 1600 |
| 2024-12-20 | 23.19 | $22.60 | 200 |
| 2024-12-19 | 23.30 | $22.03 | 61500 |
| 2024-12-18 | 23.47 | $22.14 | 60200 |
| 2024-12-17 | 23.64 | $22.67 | 121000 |
| 2024-12-16 | 23.76 | $22.87 | 200 |
| 2024-12-13 | 23.86 | $23.00 | — |
| 2024-12-12 | 23.96 | $23.00 | 1.2M |
| 2024-12-11 | 24.05 | $23.49 | 500 |
| 2024-12-10 | 24.10 | $23.39 | 1700 |
| 2024-12-09 | 24.15 | $23.97 | 400 |
| 2024-12-06 | 24.14 | $23.72 | 120400 |
| 2024-12-05 | 24.14 | $24.22 | — |
| 2024-12-04 | 24.10 | $24.22 | 120200 |
| 2024-12-03 | 24.05 | $24.18 | 260600 |
| 2024-12-02 | 24.01 | $24.36 | 200 |
| 2024-11-29 | 23.95 | $24.39 | 356300 |
| 2024-11-27 | 23.88 | $24.43 | 151500 |
| 2024-11-26 | 23.81 | $24.85 | — |
| 2024-11-25 | 23.69 | $24.85 | 201300 |
| 2024-11-22 | 23.57 | $24.59 | — |
| 2024-11-21 | 23.48 | $24.59 | 1500 |
| 2024-11-20 | 23.40 | $23.49 | — |
| 2024-11-19 | 23.41 | $23.49 | 400 |
| 2024-11-18 | 23.44 | $23.53 | 1300 |
| 2024-11-15 | 23.46 | $24.05 | 320300 |
| 2024-11-14 | 23.44 | $23.53 | 1.7M |
| 2024-11-13 | 23.47 | $22.10 | 498400 |
| 2024-11-12 | 23.65 | $22.64 | 100 |
| 2024-11-11 | 23.79 | $23.31 | 100400 |
| 2024-11-08 | 23.88 | $22.59 | 55400 |
| 2024-11-07 | 24.05 | $22.88 | — |
| 2024-11-06 | 24.20 | $22.88 | 301300 |
| 2024-11-05 | 24.37 | $23.70 | 900 |
| 2024-11-04 | 24.47 | $24.15 | 1900 |
| 2024-11-01 | 24.54 | $24.09 | 100 |
| 2024-10-31 | 24.62 | $23.92 | 100 |
| 2024-10-30 | 24.73 | $24.24 | — |
| 2024-10-29 | 24.82 | $24.24 | — |
| 2024-10-28 | 24.92 | $24.24 | 1800 |
| 2024-10-25 | 25.01 | $25.17 | 140900 |
| 2024-10-24 | 25.02 | $25.07 | 125200 |
| 2024-10-23 | 25.03 | $23.90 | 300 |
| 2024-10-22 | 25.16 | $24.54 | — |
| 2024-10-21 | 25.23 | $24.54 | — |
| 2024-10-18 | 25.30 | $24.54 | — |
| 2024-10-17 | 25.37 | $24.54 | — |
| 2024-10-16 | 25.45 | $24.54 | 340400 |
| 2024-10-15 | 25.52 | $25.51 | — |
| 2024-10-14 | 25.51 | $25.51 | 7600 |
| 2024-10-11 | 25.49 | $25.17 | 400100 |
| 2024-10-10 | 25.50 | $25.17 | 1.7M |
| 2024-10-09 | 25.51 | $26.00 | 1.3M |
| 2024-10-08 | 25.43 | $26.00 | 1.0M |
| 2024-10-07 | 25.34 | $26.00 | 81100 |
| 2024-10-04 | 25.25 | $26.79 | 25300 |
| 2024-10-03 | 25.08 | $25.85 | — |
| 2024-10-02 | 24.99 | $25.85 | 1700 |
| 2024-10-01 | 24.91 | $25.85 | 600 |
| 2024-09-30 | 24.82 | $24.87 | 100 |
| 2024-09-27 | 24.84 | $24.49 | 85500 |
| 2024-09-26 | 24.90 | $24.11 | 230200 |
| 2024-09-25 | 25.02 | $25.10 | — |
| 2024-09-24 | 25.06 | $25.10 | — |
| 2024-09-23 | 25.11 | $25.10 | 200 |
| 2024-09-20 | 25.17 | $24.35 | 700 |
| 2024-09-19 | 25.31 | $24.96 | — |
| 2024-09-18 | 25.41 | $24.96 | — |
| 2024-09-17 | 25.51 | $24.96 | 60600 |
| 2024-09-16 | 25.63 | $25.67 | 200 |
| 2024-09-13 | 25.69 | $25.03 | 200 |
| 2024-09-12 | 25.83 | $24.26 | 500 |
| 2024-09-11 | 26.06 | $24.29 | 700 |
| 2024-09-10 | 26.31 | $24.29 | 1700 |
| 2024-09-09 | 26.58 | $25.01 | 500 |
| 2024-09-06 | 26.79 | $25.09 | 370000 |
| 2024-09-05 | 27.01 | $25.79 | 200 |
| 2024-09-04 | 27.15 | $25.56 | 200 |
| 2024-09-03 | 27.33 | $25.44 | 300 |
| 2024-08-30 | 27.51 | $27.45 | 140100 |
| 2024-08-29 | 27.50 | $27.45 | 110100 |
| 2024-08-28 | 27.48 | $27.45 | — |
| 2024-08-27 | 27.45 | $27.45 | 220000 |
| 2024-08-26 | 27.42 | $27.45 | 100300 |
| 2024-08-23 | 27.38 | $27.26 | — |
| 2024-08-22 | 27.35 | $27.26 | — |
| 2024-08-21 | 27.31 | $27.26 | 743200 |
| 2024-08-20 | 27.28 | $27.26 | 100000 |
| 2024-08-19 | 27.23 | $27.26 | 60300 |
| 2024-08-16 | 27.19 | $28.30 | — |
| 2024-08-15 | 27.03 | $28.30 | — |
| 2024-08-14 | 26.88 | $28.30 | 300000 |
| 2024-08-13 | 26.71 | $28.30 | 400 |
| 2024-08-12 | 26.54 | $28.52 | 54500 |
| 2024-08-09 | 26.35 | $27.40 | 408900 |
| 2024-08-08 | 26.25 | $27.02 | 380700 |
| 2024-08-07 | 26.20 | $26.43 | 500600 |
| 2024-08-06 | 26.20 | $25.80 | 26500 |
| 2024-08-05 | 26.27 | $25.42 | 161600 |
| 2024-08-02 | 26.38 | $26.20 | 1100 |
| 2024-08-01 | 26.44 | $26.20 | 260900 |
| 2024-07-31 | 26.50 | $26.00 | 502000 |
| 2024-07-30 | 26.59 | $26.00 | 100 |
| 2024-07-29 | 26.70 | $26.28 | 140200 |
| 2024-07-26 | 26.79 | $25.78 | — |
| 2024-07-25 | 26.94 | $25.78 | 100 |
| 2024-07-24 | 27.10 | $26.68 | 600 |
| 2024-07-23 | 27.17 | $26.41 | 100 |
| 2024-07-22 | 27.28 | $26.37 | 700 |
| 2024-07-19 | 27.40 | $26.80 | 12000 |
| 2024-07-18 | 27.48 | $27.12 | 40000 |
| 2024-07-17 | 27.53 | $27.12 | — |
| 2024-07-16 | 27.58 | $27.12 | 150100 |
| 2024-07-15 | 27.63 | $27.12 | 1600 |
| 2024-07-12 | 27.68 | $26.86 | — |
| 2024-07-11 | 27.76 | $26.86 | 600 |
| 2024-07-10 | 27.85 | $26.74 | 600 |
| 2024-07-09 | 27.96 | $27.65 | 200000 |
| 2024-07-08 | 27.98 | $27.65 | 322600 |
| 2024-07-05 | 28.00 | $28.67 | 500 |
| 2024-07-03 | 27.92 | $28.46 | — |
| 2024-07-02 | 27.87 | $28.46 | — |
| 2024-07-01 | 27.81 | $28.46 | 220200 |
| 2024-06-28 | 27.76 | $28.78 | 400 |
| 2024-06-27 | 27.67 | $27.43 | 40000 |
| 2024-06-26 | 27.71 | $27.43 | 600 |
| 2024-06-25 | 27.76 | $27.86 | 600 |
| 2024-06-24 | 27.77 | $28.06 | 55600 |
| 2024-06-21 | 27.76 | $27.45 | — |
| 2024-06-20 | 27.82 | $27.45 | — |
| 2024-06-18 | 27.88 | $27.45 | 200 |
| 2024-06-17 | 27.95 | $27.11 | — |
| 2024-06-14 | 28.05 | $27.11 | — |
| 2024-06-13 | 28.16 | $27.11 | 150500 |
| 2024-06-12 | 28.28 | $28.16 | 1200 |
| 2024-06-11 | 28.30 | $28.18 | — |
| 2024-06-10 | 28.31 | $28.18 | 4800 |
| 2024-06-07 | 28.33 | $27.97 | 96800 |
| 2024-06-06 | 28.36 | $28.09 | 104400 |
| 2024-06-05 | 28.39 | $28.09 | 166600 |
| 2024-06-04 | 28.41 | $28.24 | 250900 |
| 2024-06-03 | 28.42 | $28.93 | — |
| 2024-05-31 | 28.35 | $28.93 | 130100 |
| 2024-05-30 | 28.27 | $27.82 | 200600 |
| 2024-05-29 | 28.29 | $28.12 | 1700 |
| 2024-05-28 | 28.28 | $28.12 | 100 |
| 2024-05-24 | 28.26 | $28.12 | 159600 |
| 2024-05-23 | 28.24 | $29.26 | 60700 |
| 2024-05-22 | 28.11 | $28.65 | 444500 |
| 2024-05-21 | 28.03 | $28.39 | 414100 |
| 2024-05-20 | 27.97 | $28.45 | — |
| 2024-05-17 | 27.90 | $28.45 | 4000 |
| 2024-05-16 | 27.83 | $28.23 | 240000 |
| 2024-05-15 | 27.78 | $28.23 | 102600 |
| 2024-05-14 | 27.73 | $28.23 | 400 |
| 2024-05-13 | 27.68 | $28.02 | 100 |
| 2024-05-10 | 27.65 | $28.77 | 241000 |
| 2024-05-09 | 27.54 | $28.08 | — |
| 2024-05-08 | 27.50 | $28.08 | 1300 |
| 2024-05-07 | 27.45 | $27.79 | 201000 |
| 2024-05-06 | 27.44 | $27.13 | 1.4M |
| 2024-05-03 | 27.49 | $27.13 | 1.1M |
| 2024-05-02 | 27.54 | $27.13 | 1600 |
| 2024-05-01 | 27.60 | $26.82 | — |
| 2024-04-30 | 27.69 | $26.82 | 307300 |
| 2024-04-29 | 27.78 | $27.09 | — |
| 2024-04-26 | 27.84 | $27.09 | 290800 |
| 2024-04-25 | 27.90 | $28.00 | 940200 |
| 2024-04-24 | 27.87 | $28.00 | — |
| 2024-04-23 | 27.84 | $28.00 | — |
| 2024-04-22 | 27.80 | $28.00 | — |
| 2024-04-19 | 27.76 | $28.00 | 173000 |
| 2024-04-18 | 27.71 | $28.00 | 95100 |
| 2024-04-17 | 27.65 | $28.00 | — |
| 2024-04-16 | 27.59 | $28.00 | 95000 |
| 2024-04-15 | 27.52 | $28.00 | 300 |
| 2024-04-12 | 27.44 | $27.62 | 300000 |
| 2024-04-11 | 27.39 | $27.62 | — |
| 2024-04-10 | 27.33 | $27.62 | 500 |
| 2024-04-09 | 27.26 | $28.05 | 7800 |
| 2024-04-08 | 27.15 | $28.15 | 600 |
| 2024-04-05 | 27.01 | $28.00 | — |
| 2024-04-04 | 26.88 | $28.00 | 150200 |
| 2024-04-03 | 26.73 | $26.97 | 964000 |
| 2024-04-02 | 26.68 | $26.97 | 340000 |
| 2024-04-01 | 26.62 | $26.97 | 1100 |
| 2024-03-28 | 26.55 | $26.80 | 11100 |
| 2024-03-27 | 26.48 | $26.65 | 2800 |
| 2024-03-26 | 26.42 | $27.48 | 700200 |
| 2024-03-25 | 26.28 | $27.48 | 2100 |
| 2024-03-22 | 26.11 | $26.56 | 700 |
| 2024-03-21 | 26.04 | $26.48 | — |
| 2024-03-20 | 25.96 | $26.48 | 2400 |
| 2024-03-19 | 25.88 | $26.80 | 1.8M |
| 2024-03-18 | 25.76 | $26.80 | 200300 |
| 2024-03-15 | 25.64 | $25.96 | — |
| 2024-03-14 | 25.58 | $25.96 | 110600 |
| 2024-03-13 | 25.52 | $26.00 | 1400 |
| 2024-03-12 | 25.46 | $25.96 | 461600 |
| 2024-03-11 | 25.40 | $25.76 | 150600 |
| 2024-03-08 | 25.37 | $26.00 | — |
| 2024-03-07 | 25.30 | $26.00 | 40600 |
| 2024-03-06 | 25.25 | $25.93 | 500 |
| 2024-03-05 | 25.21 | $25.28 | 100 |
| 2024-03-04 | 25.26 | $25.07 | 230200 |
| 2024-03-01 | 25.35 | $25.09 | 30200 |
| 2024-02-29 | 25.46 | $24.71 | 1400 |
| 2024-02-28 | 25.62 | $24.96 | — |
| 2024-02-27 | 25.78 | $24.96 | 487800 |
| 2024-02-26 | 25.96 | $24.96 | 485000 |
| 2024-02-23 | 26.15 | $25.48 | 200 |
| 2024-02-22 | 26.31 | $25.75 | 2900 |
| 2024-02-21 | 26.45 | $25.34 | 400 |
| 2024-02-20 | 26.65 | $25.05 | 2400 |
| 2024-02-16 | 26.89 | $25.40 | 200800 |
| 2024-02-15 | 27.11 | $24.52 | — |
| 2024-02-14 | 27.44 | $24.52 | 100 |
| 2024-02-13 | 27.79 | $26.09 | 700 |
| 2024-02-12 | 28.00 | $26.06 | 500 |
| 2024-02-09 | 28.24 | $26.08 | 33300 |
| 2024-02-08 | 28.49 | $25.89 | 1500 |
| 2024-02-07 | 28.78 | $27.00 | 600 |
| 2024-02-06 | 28.99 | $29.35 | 80000 |
| 2024-02-05 | 28.98 | $29.35 | — |
| 2024-02-02 | 28.98 | $29.35 | 50200 |
| 2024-02-01 | 28.99 | $29.35 | 150100 |
| 2024-01-31 | 29.02 | $29.35 | 346900 |
| 2024-01-30 | 29.06 | $28.91 | 38300 |
| 2024-01-29 | 29.15 | $28.80 | 183900 |
| 2024-01-26 | 29.27 | $28.22 | 260000 |
| 2024-01-25 | 29.45 | $28.22 | 600 |
| 2024-01-24 | 29.66 | $28.23 | — |
| 2024-01-23 | 29.87 | $28.23 | 400100 |
| 2024-01-22 | 30.11 | $28.23 | 150500 |
| 2024-01-19 | 30.35 | $29.05 | 440000 |
| 2024-01-18 | 30.53 | $29.05 | 300000 |
| 2024-01-17 | 30.73 | $29.05 | 570100 |
| 2024-01-16 | 30.93 | $29.05 | 121500 |
| 2024-01-12 | 31.14 | $30.11 | 1200 |
| 2024-01-11 | 31.26 | $29.95 | 900100 |
| 2024-01-10 | 31.39 | $29.95 | 206200 |
| 2024-01-09 | 31.53 | $31.31 | 150400 |
| 2024-01-08 | 31.53 | $31.03 | 700700 |
| 2024-01-05 | 31.55 | $32.11 | 800 |
| 2024-01-04 | 31.47 | $31.82 | — |
| 2024-01-03 | 31.42 | $31.82 | 300 |
| 2024-01-02 | 31.37 | $31.97 | 300 |
| 2023-12-29 | 31.30 | $31.19 | 100300 |
| 2023-12-28 | 31.31 | $31.60 | — |
| 2023-12-27 | 31.28 | $31.60 | — |
| 2023-12-26 | 31.26 | $31.60 | — |
| 2023-12-22 | 31.24 | $31.60 | 700 |
| 2023-12-21 | 31.23 | $31.40 | 100500 |
| 2023-12-20 | 31.24 | $31.05 | 300 |
| 2023-12-19 | 31.29 | $31.98 | 1300 |
| 2023-12-18 | 31.26 | $31.60 | 300 |
| 2023-12-15 | 31.26 | $30.54 | 500 |
| 2023-12-14 | 31.38 | $31.64 | 2700 |
| 2023-12-13 | 31.39 | $30.75 | 900 |
| 2023-12-12 | 31.51 | $29.94 | 600 |
| 2023-12-11 | 31.71 | $30.80 | — |
| 2023-12-08 | 31.85 | $30.80 | 33400 |
| 2023-12-07 | 31.99 | $30.20 | 252100 |
| 2023-12-06 | 32.19 | $31.64 | 190000 |
| 2023-12-05 | 32.26 | $31.64 | — |
| 2023-12-04 | 32.34 | $31.64 | — |
| 2023-12-01 | 32.42 | $31.64 | 800 |
| 2023-11-30 | 32.51 | $31.80 | 357400 |
| 2023-11-29 | 32.60 | $32.23 | 400300 |
| 2023-11-28 | 32.64 | $32.49 | 110200 |
| 2023-11-27 | 32.66 | $33.09 | 400 |
| 2023-11-24 | 32.63 | $32.85 | 300 |
| 2023-11-22 | 32.61 | $32.00 | 600 |
| 2023-11-21 | 32.69 | $32.80 | 800 |
| 2023-11-20 | 32.70 | $32.62 | 2500 |
| 2023-11-17 | 32.73 | $32.25 | — |
| 2023-11-16 | 32.81 | $32.25 | — |
| 2023-11-15 | 32.90 | $32.25 | 520100 |
| 2023-11-14 | 33.01 | $33.57 | 300000 |
| 2023-11-13 | 32.98 | $33.57 | 500 |
| 2023-11-10 | 32.96 | $32.67 | 100 |
| 2023-11-09 | 33.04 | $32.27 | — |
| 2023-11-08 | 33.15 | $32.27 | 111700 |
| 2023-11-07 | 33.28 | $31.57 | 1300 |
| 2023-11-06 | 33.48 | $33.15 | — |
| 2023-11-03 | 33.53 | $33.15 | 3200 |
| 2023-11-02 | 33.58 | $32.77 | 200 |
| 2023-11-01 | 33.65 | $33.31 | 700 |
| 2023-10-31 | 33.65 | $32.91 | 400300 |
| 2023-10-30 | 33.69 | $33.07 | 400000 |
| 2023-10-27 | 33.70 | $33.07 | 200 |
| 2023-10-26 | 33.71 | $33.05 | — |
| 2023-10-25 | 33.72 | $33.05 | 124000 |
| 2023-10-24 | 33.72 | $34.68 | 415700 |
| 2023-10-23 | 33.55 | $34.68 | — |
| 2023-10-20 | 33.37 | $34.68 | — |
| 2023-10-19 | 33.18 | $34.68 | 56200 |
| 2023-10-18 | 32.99 | $34.19 | — |
| 2023-10-17 | 32.84 | $34.19 | 200 |
| 2023-10-16 | 32.68 | $33.94 | — |
| 2023-10-13 | 32.55 | $33.94 | 176200 |
| 2023-10-12 | 32.41 | $33.70 | — |
| 2023-10-11 | 32.30 | $33.70 | 625900 |
| 2023-10-10 | 32.18 | $33.70 | 800 |
| 2023-10-09 | 32.06 | $33.54 | 400 |
| 2023-10-06 | 31.96 | $31.50 | 272500 |
| 2023-10-05 | 32.06 | $30.30 | 800 |
| 2023-10-04 | 32.27 | $31.15 | 1200 |
| 2023-10-03 | 32.41 | $30.98 | 101600 |
| 2023-10-02 | 32.57 | $31.88 | — |
| 2023-09-29 | 32.64 | $31.88 | 150100 |
| 2023-09-28 | 32.70 | $31.88 | — |
| 2023-09-27 | 32.76 | $31.88 | — |
| 2023-09-26 | 32.81 | $31.88 | 2500 |
| 2023-09-25 | 32.85 | $32.10 | 100 |
| 2023-09-22 | 32.86 | $33.25 | 64500 |
| 2023-09-21 | 32.74 | $33.25 | 400000 |
| 2023-09-20 | 32.60 | $33.25 | 170000 |
| 2023-09-19 | 32.46 | $33.25 | 1100 |
| 2023-09-18 | 32.30 | $33.64 | — |
| 2023-09-15 | 32.08 | $33.64 | 200 |
| 2023-09-14 | 31.85 | $33.15 | 356700 |
| 2023-09-13 | 31.65 | $33.44 | 1400 |
| 2023-09-12 | 31.41 | $33.44 | — |
| 2023-09-11 | 31.14 | $33.44 | 200 |
| 2023-09-08 | 30.87 | $32.45 | 70400 |
| 2023-09-07 | 30.70 | $31.75 | 651000 |
| 2023-09-06 | 30.59 | $31.54 | 100000 |
| 2023-09-05 | 30.49 | $31.54 | 300 |
| 2023-09-01 | 30.39 | $31.88 | 106600 |
| 2023-08-31 | 30.25 | $30.18 | 500 |
| 2023-08-30 | 30.28 | $30.78 | 300 |
| 2023-08-29 | 30.24 | $29.88 | 300 |
| 2023-08-28 | 30.29 | $29.99 | 101800 |
| 2023-08-25 | 30.34 | $30.26 | 250100 |
| 2023-08-24 | 30.37 | $29.31 | 200 |
| 2023-08-23 | 30.50 | $30.32 | 800 |
| 2023-08-22 | 30.55 | $30.34 | — |
| 2023-08-21 | 30.60 | $30.34 | 200 |
| 2023-08-18 | 30.64 | $30.00 | 154100 |
| 2023-08-17 | 30.73 | $30.00 | 200000 |
| 2023-08-16 | 30.81 | $30.00 | — |
| 2023-08-15 | 30.89 | $30.00 | — |
| 2023-08-14 | 30.97 | $30.00 | 100200 |
| 2023-08-11 | 31.05 | $31.51 | 1800 |
| 2023-08-10 | 30.98 | $32.22 | 520800 |
| 2023-08-09 | 30.83 | $31.75 | 143500 |
| 2023-08-08 | 30.71 | $30.50 | 371700 |
| 2023-08-07 | 30.71 | $30.97 | 780200 |
| 2023-08-04 | 30.64 | $30.05 | 100 |
| 2023-08-03 | 30.66 | $30.05 | 400500 |
| 2023-08-02 | 30.68 | $30.40 | 300 |
| 2023-08-01 | 30.65 | $30.40 | 200 |
| 2023-07-31 | 30.62 | $31.49 | 400 |
| 2023-07-28 | 30.48 | $31.86 | 100 |
| 2023-07-27 | 30.29 | $31.86 | — |
| 2023-07-26 | 30.08 | $31.86 | — |
| 2023-07-25 | 29.87 | $31.86 | 200 |
| 2023-07-24 | 29.64 | $30.29 | 1300 |
| 2023-07-21 | 29.57 | $30.29 | 200 |
| 2023-07-20 | 29.49 | $29.75 | 23000 |
| 2023-07-19 | 29.46 | $29.75 | 450000 |
| 2023-07-18 | 29.43 | $29.75 | 201000 |
| 2023-07-17 | 29.41 | $30.15 | — |
| 2023-07-14 | 29.34 | $30.15 | 200 |
| 2023-07-13 | 29.26 | $30.18 | 180000 |
| 2023-07-12 | 29.18 | $28.75 | — |
| 2023-07-11 | 29.23 | $28.75 | — |
| 2023-07-10 | 29.29 | $28.75 | 400 |
| 2023-07-07 | 29.34 | $28.55 | 500 |
| 2023-07-06 | 29.41 | $29.18 | — |
| 2023-07-05 | 29.41 | $29.18 | — |
| 2023-07-03 | 29.39 | $29.18 | 100 |
| 2023-06-30 | 29.36 | $29.41 | — |
| 2023-06-29 | 29.30 | $29.41 | — |
| 2023-06-28 | 29.21 | $29.41 | 200000 |
| 2023-06-27 | 29.11 | $29.41 | 140100 |
| 2023-06-26 | 28.99 | $29.75 | 160100 |
| 2023-06-23 | 28.82 | $29.75 | 400100 |
| 2023-06-22 | 28.65 | $29.75 | 200 |
| 2023-06-21 | 28.47 | $30.19 | 200 |
| 2023-06-20 | 28.23 | $29.95 | 6900 |
| 2023-06-16 | 28.00 | $29.24 | 50000 |
| 2023-06-15 | 27.84 | $29.24 | 150100 |
| 2023-06-14 | 27.67 | $29.24 | 105300 |
| 2023-06-13 | 27.50 | $29.24 | 100100 |
| 2023-06-12 | 27.32 | $29.24 | 600 |
| 2023-06-09 | 27.14 | $28.96 | 2000 |
| 2023-06-08 | 26.98 | $27.73 | 100 |
| 2023-06-07 | 26.94 | $27.73 | 900 |
| 2023-06-06 | 26.91 | $26.50 | 100 |
| 2023-06-05 | 27.00 | $27.34 | 190300 |
| 2023-06-02 | 27.02 | $25.99 | 150000 |
| 2023-06-01 | 27.18 | $25.99 | 700 |
| 2023-05-31 | 27.34 | $25.47 | 300 |
| 2023-05-30 | 27.56 | $25.60 | 80900 |
| 2023-05-26 | 27.78 | $26.60 | 200200 |
| 2023-05-25 | 27.92 | $26.70 | 460100 |
| 2023-05-24 | 28.06 | $27.78 | — |
| 2023-05-23 | 28.10 | $27.78 | — |
| 2023-05-22 | 28.14 | $27.78 | 300 |
| 2023-05-19 | 28.19 | $27.48 | 200 |
| 2023-05-18 | 28.28 | $28.20 | — |
| 2023-05-17 | 28.30 | $28.20 | — |
| 2023-05-16 | 28.32 | $28.20 | 820000 |
| 2023-05-15 | 28.35 | $28.20 | 710200 |
| 2023-05-12 | 28.39 | $27.94 | — |
| 2023-05-11 | 28.47 | $27.94 | 300 |
| 2023-05-10 | 28.54 | $29.00 | 1100 |
| 2023-05-09 | 28.52 | $29.17 | — |
| 2023-05-08 | 28.49 | $29.17 | 5200 |
| 2023-05-05 | 28.45 | $27.49 | — |
| 2023-05-04 | 28.58 | $27.49 | — |
| 2023-05-03 | 28.71 | $27.49 | 110300 |
| 2023-05-02 | 28.85 | $27.68 | 12000 |
| 2023-05-01 | 28.96 | $28.65 | — |
| 2023-04-28 | 28.97 | $28.65 | 6000 |
| 2023-04-27 | 28.97 | $28.53 | 922500 |
| 2023-04-26 | 28.97 | $28.53 | 618800 |
| 2023-04-25 | 28.96 | $29.16 | — |
| 2023-04-24 | 28.89 | $29.16 | 600 |
| 2023-04-21 | 28.80 | $29.06 | 400 |
| 2023-04-20 | 28.71 | $28.50 | 100 |
| 2023-04-19 | 28.67 | $29.30 | — |
| 2023-04-18 | 28.55 | $29.30 | 200 |
| 2023-04-17 | 28.42 | $30.11 | 300 |
| 2023-04-14 | 28.20 | $29.45 | 80100 |
| 2023-04-13 | 28.02 | $29.45 | 96100 |
| 2023-04-12 | 27.82 | $29.23 | — |
| 2023-04-11 | 27.64 | $29.23 | 46600 |
| 2023-04-10 | 27.47 | $29.23 | 5200 |
| 2023-04-06 | 27.29 | $28.53 | 300 |
| 2023-04-05 | 27.18 | $29.34 | 5500 |
| 2023-04-04 | 27.00 | $26.71 | 5800 |
| 2023-04-03 | 27.08 | $26.71 | — |
| 2023-03-31 | 27.18 | $26.71 | 23400 |
| 2023-03-30 | 27.31 | $26.71 | — |
| 2023-03-29 | 27.45 | $26.71 | — |
| 2023-03-28 | 27.61 | $26.71 | — |
| 2023-03-27 | 27.80 | $26.71 | — |
| 2023-03-24 | 28.00 | $26.71 | 300 |
| 2023-03-23 | 28.22 | $27.92 | 130400 |
| 2023-03-22 | 28.34 | $27.62 | — |
| 2023-03-21 | 28.51 | $27.62 | 663700 |
| 2023-03-20 | 28.69 | $27.16 | 300 |
| 2023-03-17 | 28.93 | $26.00 | 222600 |
| 2023-03-16 | 29.32 | $26.00 | 100 |
| 2023-03-15 | 29.74 | $26.60 | 600 |
| 2023-03-14 | 30.13 | $28.65 | 211300 |
| 2023-03-13 | 30.34 | $29.22 | 70600 |
| 2023-03-10 | 30.52 | $28.90 | 211100 |
| 2023-03-09 | 30.75 | $28.90 | 401000 |
| 2023-03-08 | 30.98 | $30.20 | 92100 |
| 2023-03-07 | 31.08 | $30.25 | — |
| 2023-03-06 | 31.16 | $30.25 | 800 |
| 2023-03-03 | 31.24 | $31.10 | 1300 |
| 2023-03-02 | 31.23 | $30.95 | — |
| 2023-03-01 | 31.23 | $30.95 | 110100 |
| 2023-02-28 | 31.24 | $30.95 | 300 |
| 2023-02-27 | 31.24 | $30.70 | 500 |
| 2023-02-24 | 31.26 | $31.38 | 100200 |
| 2023-02-23 | 31.22 | $30.51 | — |
| 2023-02-22 | 31.26 | $30.51 | 1100 |
| 2023-02-21 | 31.30 | $30.84 | 500 |
| 2023-02-17 | 31.31 | $32.10 | 500 |
| 2023-02-16 | 31.19 | $32.10 | 200600 |
| 2023-02-15 | 31.07 | $32.34 | 400 |
| 2023-02-14 | 30.91 | $33.11 | — |
| 2023-02-13 | 30.68 | $33.11 | 200 |
| 2023-02-10 | 30.43 | $33.10 | 110300 |
| 2023-02-09 | 30.18 | $31.61 | 842500 |
| 2023-02-08 | 30.07 | $30.92 | 400 |
| 2023-02-07 | 30.03 | $28.05 | — |
| 2023-02-06 | 30.27 | $28.05 | 300 |
| 2023-02-03 | 30.54 | $29.19 | 300 |
| 2023-02-02 | 30.72 | $29.42 | 400 |
| 2023-02-01 | 30.90 | $30.63 | 228000 |
| 2023-01-31 | 30.97 | $30.71 | — |
| 2023-01-30 | 31.07 | $30.71 | — |
| 2023-01-27 | 31.19 | $30.71 | 800 |
| 2023-01-26 | 31.34 | $30.71 | — |
| 2023-01-25 | 31.52 | $30.71 | — |
| 2023-01-24 | 31.73 | $30.71 | — |
| 2023-01-23 | 31.96 | $30.71 | 232100 |
| 2023-01-20 | 32.23 | $30.71 | 20100 |
| 2023-01-19 | 32.52 | $30.88 | 110000 |
| 2023-01-18 | 32.82 | $30.88 | 171100 |
| 2023-01-17 | 33.15 | $31.10 | 300 |
| 2023-01-13 | 33.48 | $31.75 | 140500 |
| 2023-01-12 | 33.77 | $31.00 | 180000 |
| 2023-01-11 | 34.17 | $31.00 | 200200 |
| 2023-01-10 | 34.60 | $31.64 | 185100 |
| 2023-01-09 | 34.98 | $31.64 | 701200 |
| 2023-01-06 | 35.39 | $32.46 | 100 |
| 2023-01-05 | 35.74 | $33.51 | — |
| 2023-01-04 | 35.99 | $33.51 | 695000 |
| 2023-01-03 | 36.27 | $33.51 | 1.7M |
| 2022-12-30 | 36.55 | $36.42 | — |
| 2022-12-29 | 36.57 | $36.42 | 1000 |
| 2022-12-28 | 36.60 | $36.35 | 200 |
| 2022-12-27 | 36.64 | $36.73 | — |
| 2022-12-23 | 36.64 | $36.73 | 100 |
| 2022-12-22 | 36.63 | $36.60 | 300 |
| 2022-12-21 | 36.64 | $36.65 | 600 |
| 2022-12-20 | 36.63 | $36.61 | — |
| 2022-12-19 | 36.61 | $36.61 | 35000 |
| 2022-12-16 | 36.57 | $35.95 | 50600 |
| 2022-12-15 | 36.59 | $36.36 | 126800 |
| 2022-12-14 | 36.57 | $37.38 | 200200 |
| 2022-12-13 | 36.45 | $37.98 | 900 |
| 2022-12-12 | 36.25 | $36.25 | — |
| 2022-12-09 | 36.21 | $36.25 | 400 |
| 2022-12-08 | 36.18 | $36.56 | 300 |
| 2022-12-07 | 36.11 | $34.90 | 1.3M |
| 2022-12-06 | 36.22 | $36.20 | 200 |
| 2022-12-05 | 36.20 | $36.76 | 1000 |
| 2022-12-02 | 36.13 | $36.75 | 600 |
| 2022-12-01 | 36.07 | $39.01 | 300 |
| 2022-11-30 | 35.78 | $38.06 | 110700 |
| 2022-11-29 | 35.57 | $36.16 | — |
| 2022-11-28 | 35.55 | $36.16 | 200 |
| 2022-11-25 | 35.53 | $36.88 | 200 |
| 2022-11-23 | 35.44 | $35.90 | 100 |
| 2022-11-22 | 35.43 | $33.68 | 90000 |
| 2022-11-21 | 35.65 | $33.68 | 240500 |
| 2022-11-18 | 35.86 | $34.22 | 50300 |
| 2022-11-17 | 36.02 | $34.32 | 100000 |
| 2022-11-16 | 36.18 | $35.81 | — |
| 2022-11-15 | 36.18 | $35.81 | 280200 |
| 2022-11-14 | 36.18 | $35.02 | 300 |
| 2022-11-11 | 36.24 | $35.07 | 242200 |
| 2022-11-10 | 36.28 | $36.63 | — |
| 2022-11-09 | 36.18 | $36.63 | 2100 |
| 2022-11-08 | 36.06 | $37.00 | 3000 |
| 2022-11-07 | 35.89 | $37.12 | — |
| 2022-11-04 | 35.70 | $37.12 | 310000 |
| 2022-11-03 | 35.51 | $37.12 | 300 |
| 2022-11-02 | 35.31 | $36.96 | 104400 |
| 2022-11-01 | 35.11 | $36.57 | 390100 |
| 2022-10-31 | 34.94 | $36.57 | 480300 |
| 2022-10-28 | 34.75 | $36.30 | 700200 |
| 2022-10-27 | 34.58 | $36.99 | 223200 |
| 2022-10-26 | 34.32 | $34.92 | 100100 |
| 2022-10-25 | 34.25 | $34.25 | 200 |
| 2022-10-24 | 34.24 | $34.04 | 21800 |
| 2022-10-21 | 34.23 | $34.45 | 100 |
| 2022-10-20 | 34.17 | $34.60 | 400 |
| 2022-10-19 | 34.10 | $34.08 | 100 |
| 2022-10-18 | 34.09 | $33.19 | 40000 |
| 2022-10-17 | 34.16 | $33.19 | 51100 |
| 2022-10-14 | 34.23 | $33.90 | 200 |
| 2022-10-13 | 34.25 | $35.23 | 2700 |
| 2022-10-12 | 34.14 | $34.13 | 51600 |
| 2022-10-11 | 34.14 | $34.12 | 102900 |
| 2022-10-10 | 34.16 | $35.25 | 1600 |
| 2022-10-07 | 34.07 | $35.53 | 163200 |
| 2022-10-06 | 33.96 | $35.41 | 1000 |
| 2022-10-05 | 33.86 | $34.85 | — |
| 2022-10-04 | 33.82 | $34.85 | 140500 |
| 2022-10-03 | 33.80 | $33.37 | 70100 |
| 2022-09-30 | 33.95 | $33.37 | 500000 |
| 2022-09-29 | 34.12 | $32.94 | 286500 |
| 2022-09-28 | 34.35 | $33.30 | 553200 |
| 2022-09-27 | 34.59 | $31.90 | 163300 |
| 2022-09-26 | 35.00 | $31.90 | 100 |
| 2022-09-23 | 35.45 | $31.70 | 551000 |
| 2022-09-22 | 35.97 | $35.07 | 160200 |
| 2022-09-21 | 36.20 | $34.35 | 280100 |
| 2022-09-20 | 36.52 | $34.24 | 600500 |
| 2022-09-19 | 36.88 | $34.45 | 501200 |
| 2022-09-16 | 37.23 | $35.34 | 100 |
| 2022-09-15 | 37.51 | $35.34 | 431600 |
| 2022-09-14 | 37.79 | $36.70 | 500 |
| 2022-09-13 | 37.93 | $35.94 | 170900 |
| 2022-09-12 | 38.15 | $35.94 | 500000 |
| 2022-09-09 | 38.38 | $35.94 | 261600 |
| 2022-09-08 | 38.61 | $34.94 | 628400 |
| 2022-09-07 | 38.96 | $37.26 | 100500 |
| 2022-09-06 | 39.07 | $38.91 | 250100 |
| 2022-09-02 | 39.01 | $38.91 | 1800 |
| 2022-09-01 | 38.94 | $38.50 | 121400 |
| 2022-08-31 | 38.90 | $37.50 | 162100 |
| 2022-08-30 | 38.95 | $40.47 | — |
| 2022-08-29 | 38.71 | $40.47 | 500 |
| 2022-08-26 | 38.45 | $41.92 | 800 |
| 2022-08-25 | 38.04 | $40.84 | 420000 |
| 2022-08-24 | 37.72 | $40.84 | 251300 |
| 2022-08-23 | 37.37 | $41.00 | 61300 |
| 2022-08-22 | 36.98 | $38.06 | 55000 |
| 2022-08-19 | 36.86 | $38.06 | 300 |
| 2022-08-18 | 36.71 | $37.70 | 500 |
| 2022-08-17 | 36.58 | $35.66 | — |
| 2022-08-16 | 36.64 | $35.66 | — |
| 2022-08-15 | 36.68 | $35.66 | 100200 |
| 2022-08-12 | 36.73 | $38.02 | 100 |
| 2022-08-11 | 36.52 | $38.02 | 300 |
| 2022-08-10 | 36.30 | $37.85 | 200 |
| 2022-08-09 | 36.07 | $35.39 | — |
| 2022-08-08 | 36.06 | $35.39 | 402100 |
| 2022-08-05 | 36.04 | $35.39 | 280300 |
| 2022-08-04 | 36.01 | $37.19 | — |
| 2022-08-03 | 35.79 | $37.19 | 150200 |
| 2022-08-02 | 35.56 | $38.35 | 20300 |
| 2022-08-01 | 35.21 | $37.99 | 200100 |
| 2022-07-29 | 34.87 | $37.99 | 20200 |
| 2022-07-28 | 34.52 | $36.95 | 102600 |
| 2022-07-27 | 34.26 | $37.16 | 400 |
| 2022-07-26 | 33.96 | $34.40 | — |
| 2022-07-25 | 33.92 | $34.40 | — |
| 2022-07-22 | 33.89 | $34.40 | 400200 |
| 2022-07-21 | 33.84 | $33.78 | — |
| 2022-07-20 | 33.86 | $33.78 | 400000 |
| 2022-07-19 | 33.87 | $33.78 | 600300 |
| 2022-07-18 | 33.89 | $34.51 | 600 |
| 2022-07-15 | 33.85 | $33.52 | — |
| 2022-07-14 | 33.91 | $33.52 | — |
| 2022-07-13 | 33.98 | $33.52 | 400 |
| 2022-07-12 | 34.05 | $32.63 | 200 |
| 2022-07-11 | 34.23 | $33.18 | — |
| 2022-07-08 | 34.37 | $33.18 | 100600 |
| 2022-07-07 | 34.54 | $34.58 | — |
| 2022-07-06 | 34.59 | $34.58 | — |
| 2022-07-05 | 34.64 | $34.58 | — |
| 2022-07-01 | 34.71 | $34.58 | — |
| 2022-06-30 | 34.79 | $34.58 | 431100 |
| 2022-06-29 | 34.89 | $35.11 | 23800 |
| 2022-06-28 | 34.95 | $34.31 | 300 |
| 2022-06-27 | 35.10 | $34.19 | 302200 |
| 2022-06-24 | 35.27 | $33.75 | 41800 |
| 2022-06-23 | 35.48 | $33.10 | 301400 |
| 2022-06-22 | 35.77 | $33.55 | 200300 |
| 2022-06-21 | 36.02 | $34.38 | 578100 |
| 2022-06-17 | 36.19 | $34.38 | 850700 |
| 2022-06-16 | 36.36 | $35.89 | 100900 |
| 2022-06-15 | 36.39 | $35.79 | 70200 |
| 2022-06-14 | 36.41 | $34.89 | 300 |
| 2022-06-13 | 36.50 | $34.70 | 20800 |
| 2022-06-10 | 36.61 | $35.91 | 400 |
| 2022-06-09 | 36.60 | $37.70 | 500 |
| 2022-06-08 | 36.39 | $38.00 | 150400 |
| 2022-06-07 | 36.13 | $37.85 | 400 |
| 2022-06-06 | 35.87 | $35.52 | 300 |
| 2022-06-03 | 35.82 | $37.70 | 56500 |
| 2022-06-02 | 35.55 | $37.84 | 144800 |
| 2022-06-01 | 35.26 | $37.84 | 200 |
| 2022-05-31 | 34.94 | $37.81 | 101100 |
| 2022-05-27 | 34.61 | $36.86 | 164700 |
| 2022-05-26 | 34.36 | $35.21 | — |
| 2022-05-25 | 34.25 | $35.21 | — |
| 2022-05-24 | 34.15 | $35.21 | — |
| 2022-05-23 | 34.05 | $35.21 | 280700 |
| 2022-05-20 | 33.94 | $33.89 | 900 |
| 2022-05-19 | 33.97 | $34.74 | 544000 |
| 2022-05-18 | 33.93 | $34.35 | 211500 |
| 2022-05-17 | 33.94 | $33.80 | 3200 |
| 2022-05-16 | 34.03 | $32.90 | 800 |
| 2022-05-13 | 34.23 | $33.50 | — |
| 2022-05-12 | 34.40 | $33.50 | 47400 |
| 2022-05-11 | 34.59 | $34.11 | 100800 |
| 2022-05-10 | 34.75 | $32.83 | 600 |
| 2022-05-09 | 35.04 | $32.57 | 342400 |
| 2022-05-06 | 35.39 | $35.33 | 220300 |
| 2022-05-05 | 35.49 | $34.68 | 470900 |
| 2022-05-04 | 35.66 | $35.90 | 501400 |
| 2022-05-03 | 35.73 | $33.46 | 800 |
| 2022-05-02 | 36.04 | $33.08 | 416200 |
| 2022-04-29 | 36.42 | $34.11 | 100 |
| 2022-04-28 | 36.72 | $34.11 | 150400 |
| 2022-04-27 | 37.02 | $34.92 | 110000 |
| 2022-04-26 | 37.26 | $35.82 | 214800 |
| 2022-04-25 | 37.41 | $34.24 | 900 |
| 2022-04-22 | 37.73 | $35.85 | 300 |
| 2022-04-21 | 37.91 | $37.20 | 500 |
| 2022-04-20 | 37.96 | $38.40 | — |
| 2022-04-19 | 37.87 | $38.40 | 460500 |
| 2022-04-18 | 37.77 | $38.05 | 200 |
| 2022-04-14 | 37.68 | $38.99 | 1100 |
| 2022-04-13 | 37.49 | $38.09 | — |
| 2022-04-12 | 37.35 | $38.09 | 400 |
| 2022-04-11 | 37.18 | $37.55 | 40900 |
| 2022-04-08 | 37.04 | $38.80 | 110900 |
| 2022-04-07 | 36.75 | $37.21 | 48500 |
| 2022-04-06 | 36.58 | $37.50 | 132200 |
| 2022-04-05 | 36.37 | $37.50 | 2700 |
| 2022-04-04 | 36.15 | $38.03 | 1100 |
| 2022-04-01 | 35.85 | $37.49 | 61300 |
| 2022-03-31 | 35.58 | $38.28 | 690200 |
| 2022-03-30 | 35.22 | $36.55 | 1100 |
| 2022-03-29 | 34.99 | $35.65 | 600800 |
| 2022-03-28 | 34.84 | $37.00 | 1200 |
| 2022-03-25 | 34.52 | $37.68 | 691800 |
| 2022-03-24 | 34.11 | $38.00 | 500 |
| 2022-03-23 | 33.63 | $35.90 | 300000 |
| 2022-03-22 | 33.33 | $35.90 | 300 |
| 2022-03-21 | 33.00 | $34.27 | — |
| 2022-03-18 | 32.80 | $34.27 | 17300 |
| 2022-03-17 | 32.59 | $34.25 | 3000 |
| 2022-03-16 | 32.35 | $33.50 | 120000 |
| 2022-03-15 | 32.17 | $31.49 | 127100 |
| 2022-03-14 | 32.17 | $32.15 | 247800 |
| 2022-03-11 | 32.10 | $31.19 | 100600 |
| 2022-03-10 | 32.12 | $32.90 | 222800 |
| 2022-03-09 | 31.95 | $34.00 | 2000 |
| 2022-03-08 | 31.65 | $33.80 | 1100 |
| 2022-03-07 | 31.35 | $33.78 | — |
| 2022-03-04 | 31.03 | $33.78 | 500 |
| 2022-03-03 | 30.68 | $32.85 | 270600 |
| 2022-03-02 | 30.40 | $31.53 | 25000 |
| 2022-03-01 | 30.23 | $31.53 | 25000 |
| 2022-02-28 | 30.04 | $31.53 | 282700 |
| 2022-02-25 | 29.83 | $30.27 | 300 |
| 2022-02-24 | 29.73 | $31.00 | 1300 |
| 2022-02-23 | 29.56 | $30.83 | 300 |
| 2022-02-22 | 29.38 | $30.00 | 200 |
| 2022-02-18 | 29.28 | $29.00 | 500 |
| 2022-02-17 | 29.27 | $30.56 | 700 |
| 2022-02-16 | 29.10 | $29.45 | — |
| 2022-02-15 | 29.04 | $29.45 | 540200 |
| 2022-02-14 | 28.97 | $30.41 | 1700 |
| 2022-02-11 | 28.81 | $31.47 | 263200 |
| 2022-02-10 | 28.52 | $28.86 | — |
| 2022-02-09 | 28.48 | $28.86 | — |
| 2022-02-08 | 28.44 | $28.86 | — |
| 2022-02-07 | 28.39 | $28.86 | — |
| 2022-02-04 | 28.33 | $28.86 | 75100 |
| 2022-02-03 | 28.27 | $28.24 | 13900 |
| 2022-02-02 | 28.26 | $28.24 | 700700 |
| 2022-02-01 | 28.25 | $28.31 | 620400 |
| 2022-01-31 | 28.23 | $27.55 | 200 |
| 2022-01-28 | 28.27 | $27.88 | 680300 |
| 2022-01-27 | 28.27 | $28.49 | 8300 |
| 2022-01-26 | 28.20 | $28.49 | 300 |
| 2022-01-25 | 28.14 | $28.60 | 800 |
| 2022-01-24 | 28.05 | $27.47 | 202600 |
| 2022-01-21 | 28.08 | $29.04 | 110100 |
| 2022-01-20 | 27.95 | $29.04 | 350000 |
| 2022-01-19 | 27.82 | $28.71 | 515900 |
| 2022-01-18 | 27.70 | $28.87 | 1000 |
| 2022-01-14 | 27.56 | $28.20 | 515000 |
| 2022-01-13 | 27.46 | $28.20 | 100 |
| 2022-01-12 | 27.35 | $27.85 | 700 |
| 2022-01-11 | 27.27 | $28.31 | 2400 |
| 2022-01-10 | 27.12 | $27.80 | 200 |
| 2022-01-07 | 27.01 | $27.19 | 74500 |
| 2022-01-06 | 26.96 | $27.75 | 100100 |
| 2022-01-05 | 26.85 | $27.45 | 210500 |
| 2022-01-04 | 26.77 | $27.10 | 200 |
| 2022-01-03 | 26.71 | $26.54 | — |
| 2021-12-31 | 26.70 | $26.54 | — |
| 2021-12-30 | 26.69 | $26.54 | 50100 |
| 2021-12-29 | 26.66 | $26.54 | 600 |
| 2021-12-28 | 26.62 | $27.80 | — |
| 2021-12-27 | 26.45 | $27.80 | — |
| 2021-12-23 | 26.26 | $27.80 | — |
| 2021-12-22 | 26.06 | $27.80 | 130000 |
| 2021-12-21 | 25.84 | $27.80 | 160100 |
| 2021-12-20 | 25.61 | $26.18 | 250000 |
| 2021-12-17 | 25.53 | $25.82 | 130500 |
| 2021-12-16 | 25.48 | $25.25 | — |
| 2021-12-15 | 25.49 | $25.25 | — |
| 2021-12-14 | 25.51 | $25.25 | — |
| 2021-12-13 | 25.53 | $25.25 | 2000 |
| 2021-12-10 | 25.55 | $26.26 | 400 |
| 2021-12-09 | 25.48 | $26.29 | 1200 |
| 2021-12-08 | 25.40 | $26.80 | — |
| 2021-12-07 | 25.27 | $26.80 | 400 |
| 2021-12-06 | 25.14 | $26.01 | 300 |
| 2021-12-03 | 25.09 | $24.80 | — |
| 2021-12-02 | 25.16 | $24.80 | 51000 |
| 2021-12-01 | 25.23 | $24.80 | — |
| 2021-11-30 | 25.32 | $24.80 | 200 |
| 2021-11-29 | 25.40 | $24.47 | — |
| 2021-11-26 | 25.53 | $24.47 | 300 |
| 2021-11-24 | 25.66 | $24.63 | 300100 |
| 2021-11-23 | 25.78 | $24.63 | 100 |
| 2021-11-22 | 25.92 | $24.63 | 56900 |
| 2021-11-19 | 26.08 | $24.63 | 5500 |
| 2021-11-18 | 26.25 | $25.99 | 608500 |
| 2021-11-17 | 26.30 | $26.72 | 118600 |
| 2021-11-16 | 26.28 | $26.90 | 860400 |
| 2021-11-15 | 26.25 | $25.78 | 3000 |
| 2021-11-12 | 26.34 | $25.88 | 200000 |
| 2021-11-11 | 26.43 | $25.88 | 200100 |
| 2021-11-10 | 26.52 | $26.08 | 3700 |
| 2021-11-09 | 26.59 | $26.45 | 200 |
| 2021-11-08 | 26.63 | $26.51 | — |
| 2021-11-05 | 26.66 | $26.51 | 300500 |
| 2021-11-04 | 26.68 | $25.87 | — |
| 2021-11-03 | 26.76 | $25.87 | 200 |
| 2021-11-02 | 26.84 | $26.33 | — |
| 2021-11-01 | 26.87 | $26.33 | 1300 |
| 2021-10-29 | 26.90 | $25.40 | 690000 |
| 2021-10-28 | 27.02 | $26.02 | 1.1M |
| 2021-10-27 | 27.08 | $26.34 | 1000 |
| 2021-10-26 | 27.10 | $27.60 | 500 |
| 2021-10-25 | 26.99 | $27.93 | — |
| 2021-10-22 | 26.83 | $27.93 | 100200 |
| 2021-10-21 | 26.65 | $27.80 | 400100 |
| 2021-10-20 | 26.46 | $27.80 | 200200 |
| 2021-10-19 | 26.25 | $28.00 | 200 |
| 2021-10-18 | 26.01 | $27.50 | 702300 |
| 2021-10-15 | 25.79 | $27.24 | 400100 |
| 2021-10-14 | 25.57 | $27.50 | 615600 |
| 2021-10-13 | 25.32 | $26.14 | 52200 |
| 2021-10-12 | 25.18 | $26.30 | 1100 |
| 2021-10-11 | 25.02 | $25.38 | — |
| 2021-10-08 | 24.93 | $25.38 | 200000 |
| 2021-10-07 | 24.83 | $25.38 | 490000 |
| 2021-10-06 | 24.71 | $25.90 | 272900 |
| 2021-10-05 | 24.53 | $25.90 | 162600 |
| 2021-10-04 | 24.33 | $25.90 | 121300 |
| 2021-10-01 | 24.12 | $25.25 | 100 |
| 2021-09-30 | 23.95 | $25.25 | 700 |
| 2021-09-29 | 23.77 | $24.15 | 3600 |
| 2021-09-28 | 23.67 | $26.01 | 9200 |
| 2021-09-27 | 23.38 | $24.01 | — |
| 2021-09-24 | 23.26 | $24.01 | — |
| 2021-09-23 | 23.14 | $24.01 | 401600 |
| 2021-09-22 | 22.99 | $23.40 | — |
| 2021-09-21 | 22.89 | $23.40 | 700 |
| 2021-09-20 | 22.78 | $23.33 | 300200 |
| 2021-09-17 | 22.66 | $23.33 | 250500 |
| 2021-09-16 | 22.53 | $23.78 | 280100 |
| 2021-09-15 | 22.35 | $24.51 | 100200 |
| 2021-09-14 | 22.09 | $23.31 | — |
| 2021-09-13 | 21.93 | $23.31 | 1500 |
| 2021-09-10 | 21.76 | $22.00 | — |
| 2021-09-09 | 21.70 | $22.00 | 800 |
| 2021-09-08 | 21.65 | $22.99 | — |
| 2021-09-07 | 21.48 | $22.99 | 200 |
| 2021-09-03 | 21.29 | $22.00 | 100 |
| 2021-09-02 | 21.20 | $22.00 | 300 |
| 2021-09-01 | 21.10 | $21.45 | — |
| 2021-08-31 | 21.04 | $21.45 | 300 |
| 2021-08-30 | 20.98 | $21.35 | — |
| 2021-08-27 | 20.93 | $21.35 | — |
| 2021-08-26 | 20.87 | $21.35 | 900 |
| 2021-08-25 | 20.81 | $21.05 | 950600 |
| 2021-08-24 | 20.77 | $19.90 | — |
| 2021-08-23 | 20.84 | $19.90 | 690400 |
| 2021-08-20 | 20.91 | $21.63 | — |
| 2021-08-19 | 20.80 | $21.63 | — |
| 2021-08-18 | 20.69 | $21.63 | 200 |
| 2021-08-17 | 20.57 | $21.56 | 300 |
| 2021-08-16 | 20.44 | $21.14 | 400 |
| 2021-08-13 | 20.35 | $20.98 | — |
| 2021-08-12 | 20.27 | $20.98 | 200 |
| 2021-08-11 | 20.18 | $20.16 | 500 |
| 2021-08-10 | 20.18 | $19.68 | 1700 |
| 2021-08-09 | 20.22 | $20.49 | — |
| 2021-08-06 | 20.18 | $20.49 | — |
| 2021-08-05 | 20.15 | $20.49 | 300 |
| 2021-08-04 | 20.12 | $20.34 | — |
| 2021-08-03 | 20.10 | $20.34 | 2500 |
| 2021-08-02 | 20.09 | $20.44 | — |
| 2021-07-30 | 20.07 | $20.44 | 31700 |
| 2021-07-29 | 20.06 | $20.44 | 101700 |
| 2021-07-28 | 20.05 | $20.00 | 107200 |
| 2021-07-27 | 20.09 | $20.00 | 100000 |
| 2021-07-26 | 20.14 | $20.00 | 500 |
| 2021-07-23 | 20.20 | $19.24 | 1100 |
| 2021-07-22 | 20.34 | $19.92 | 300 |
| 2021-07-21 | 20.42 | $19.80 | 100 |
| 2021-07-20 | 20.52 | $19.80 | 200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.08
2026-07-17
Close Price
$36.88
Vol: 260718
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.62
Average
29.01
Maximum
42.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.08 | $36.88 | 260718 |
| 2026-07-16 | 33.52 | $36.45 | — |
| 2026-07-15 | 32.96 | $36.45 | 1350 |
| 2026-07-14 | 32.32 | $36.45 | 2730 |
| 2026-07-13 | 31.58 | $32.35 | 1500 |
| 2026-07-10 | 31.59 | $32.35 | 1500 |
| 2026-07-09 | 31.61 | $32.35 | 1500 |
| 2026-07-08 | 31.65 | $32.35 | 1500 |
| 2026-07-07 | 31.70 | $32.35 | — |
| 2026-07-06 | 31.77 | $32.35 | 1500 |
| 2026-07-02 | 31.87 | $32.35 | 1500 |
| 2026-07-01 | 31.98 | $30.93 | 1500 |
| 2026-06-30 | 32.43 | $30.93 | 1500 |
| 2026-06-29 | 32.97 | $30.93 | 1500 |
| 2026-06-26 | 33.59 | $30.93 | 1500 |
| 2026-06-25 | 34.33 | $30.93 | 1500 |
| 2026-06-24 | 35.19 | $31.56 | 1500 |
| 2026-06-23 | 36.07 | $36.10 | 1500 |
| 2026-06-22 | 36.13 | $36.10 | 1500 |
| 2026-06-18 | 36.20 | $36.10 | 1500 |
| 2026-06-17 | 36.29 | $36.10 | 1500 |
| 2026-06-16 | 36.40 | $36.10 | 1500 |
| 2026-06-15 | 36.53 | $36.10 | 1500 |
| 2026-06-12 | 36.68 | $36.10 | 47000 |
| 2026-06-11 | 36.86 | $36.19 | 1500 |
| 2026-06-10 | 37.05 | $36.19 | — |
| 2026-06-09 | 37.28 | $36.19 | 500 |
| 2026-06-08 | 37.54 | $37.83 | 3108 |
| 2026-06-05 | 37.50 | $38.07 | 100 |
| 2026-06-04 | 37.41 | $38.07 | 44000 |
| 2026-06-03 | 37.30 | $37.70 | 51000 |
| 2026-06-02 | 37.25 | $37.07 | 40230 |
| 2026-06-01 | 37.34 | $37.07 | 3000 |
| 2026-05-29 | 37.43 | $37.46 | 100 |
| 2026-05-28 | 37.46 | $37.46 | 100 |
| 2026-05-27 | 37.50 | $37.46 | 110200 |
| 2026-05-26 | 37.55 | $37.43 | 100 |
| 2026-05-22 | 37.62 | $37.43 | 100 |
| 2026-05-21 | 37.69 | $37.43 | 100 |
| 2026-05-20 | 37.78 | $37.43 | 100 |
| 2026-05-19 | 37.89 | $37.43 | 100 |
| 2026-05-18 | 38.01 | $37.43 | 100 |
| 2026-05-15 | 38.16 | $37.43 | — |
| 2026-05-14 | 38.33 | $37.43 | 100 |
| 2026-05-13 | 38.52 | $37.43 | 100 |
| 2026-05-12 | 38.75 | $37.43 | 100 |
| 2026-05-11 | 39.01 | $37.43 | 560100 |
| 2026-05-08 | 39.32 | $37.43 | 1500 |
| 2026-05-07 | 39.67 | $36.15 | 120314 |
| 2026-05-06 | 40.35 | $40.55 | 100 |
| 2026-05-05 | 40.20 | $40.55 | 202 |
| 2026-05-04 | 40.02 | $40.43 | — |
| 2026-05-01 | 39.83 | $40.43 | 100 |
| 2026-04-30 | 39.61 | $40.43 | 100 |
| 2026-04-29 | 39.35 | $40.43 | 618 |
| 2026-04-28 | 39.05 | $38.69 | 100 |
| 2026-04-27 | 39.05 | $38.69 | 240500 |
| 2026-04-24 | 39.06 | $38.25 | 1436 |
| 2026-04-23 | 39.15 | $38.20 | 146 |
| 2026-04-22 | 39.27 | $38.06 | 119 |
| 2026-04-21 | 39.43 | $37.74 | 120330 |
| 2026-04-20 | 39.67 | $35.77 | 302114 |
| 2026-04-17 | 40.37 | $35.36 | 400 |
| 2026-04-16 | 41.25 | $38.05 | 700418 |
| 2026-04-15 | 41.70 | $40.32 | 100 |
| 2026-04-14 | 41.73 | $40.32 | 100 |
| 2026-04-13 | 41.75 | $40.32 | 25302 |
| 2026-04-10 | 41.76 | $39.51 | 106200 |
| 2026-04-09 | 41.93 | $39.13 | 5500 |
| 2026-04-08 | 42.18 | $37.44 | 5602 |
| 2026-04-07 | 42.82 | $42.81 | 101600 |
| 2026-04-06 | 42.40 | $41.50 | 930 |
| 2026-04-02 | 42.17 | $41.53 | 289923 |
| 2026-04-01 | 41.88 | $39.88 | 400 |
| 2026-03-31 | 41.87 | $42.04 | 419 |
| 2026-03-30 | 41.38 | $43.77 | 101729 |
| 2026-03-27 | 40.42 | $41.30 | 701510 |
| 2026-03-26 | 39.81 | $40.00 | 123 |
| 2026-03-25 | 39.35 | $40.00 | 100307 |
| 2026-03-24 | 38.80 | $38.99 | 2.0M |
| 2026-03-23 | 38.35 | $38.24 | 202732 |
| 2026-03-20 | 37.97 | $41.23 | 1.5M |
| 2026-03-19 | 36.87 | $41.43 | 800 |
| 2026-03-18 | 35.54 | $37.27 | 600 |
| 2026-03-17 | 34.86 | $37.27 | 600 |
| 2026-03-16 | 34.05 | $34.80 | — |
| 2026-03-13 | 33.62 | $34.80 | 602034 |
| 2026-03-12 | 33.10 | $34.13 | 500 |
| 2026-03-11 | 32.63 | $34.13 | 600900 |
| 2026-03-10 | 32.07 | $32.46 | 1.8M |
| 2026-03-09 | 31.76 | $32.37 | 806719 |
| 2026-03-06 | 31.41 | $33.00 | 200700 |
| 2026-03-05 | 30.86 | $32.16 | 1.2M |
| 2026-03-04 | 30.39 | $31.32 | 41130 |
| 2026-03-03 | 30.02 | $32.37 | 200138 |
| 2026-03-02 | 29.35 | $31.65 | 200 |
| 2026-02-27 | 28.72 | $29.34 | 505 |
| 2026-02-26 | 28.46 | $28.45 | — |
| 2026-02-25 | 28.35 | $28.45 | — |
| 2026-02-24 | 28.22 | $28.45 | 402243 |
| 2026-02-23 | 28.06 | $27.50 | — |
| 2026-02-20 | 28.06 | $27.50 | — |
| 2026-02-19 | 28.07 | $27.50 | — |
| 2026-02-18 | 28.06 | $27.50 | — |
| 2026-02-17 | 28.05 | $27.50 | 400082 |
| 2026-02-13 | 28.03 | $27.96 | — |
| 2026-02-12 | 27.91 | $27.96 | — |
| 2026-02-11 | 27.75 | $27.96 | — |
| 2026-02-10 | 27.57 | $27.96 | — |
| 2026-02-09 | 27.34 | $27.96 | 800239 |
| 2026-02-06 | 27.08 | $27.43 | 650600 |
| 2026-02-05 | 26.88 | $26.32 | — |
| 2026-02-04 | 26.87 | $26.32 | 200105 |
| 2026-02-03 | 26.85 | $27.36 | — |
| 2026-02-02 | 26.61 | $27.36 | — |
| 2026-01-30 | 26.32 | $27.36 | 711 |
| 2026-01-29 | 25.98 | $27.29 | 244 |
| 2026-01-28 | 25.59 | $26.30 | 200200 |
| 2026-01-27 | 25.35 | $25.75 | — |
| 2026-01-26 | 25.17 | $25.75 | 200400 |
| 2026-01-23 | 24.97 | $25.68 | 200600 |
| 2026-01-22 | 24.74 | $24.69 | 300300 |
| 2026-01-21 | 24.68 | $25.63 | 278104 |
| 2026-01-20 | 24.41 | $25.50 | 400501 |
| 2026-01-16 | 24.12 | $25.19 | 1400 |
| 2026-01-15 | 23.85 | $24.37 | — |
| 2026-01-14 | 23.70 | $24.37 | 202303 |
| 2026-01-13 | 23.53 | $24.27 | — |
| 2026-01-12 | 23.35 | $24.27 | 1302 |
| 2026-01-09 | 23.14 | $22.94 | — |
| 2026-01-08 | 23.18 | $22.94 | — |
| 2026-01-07 | 23.23 | $22.94 | 269141 |
| 2026-01-06 | 23.28 | $24.12 | 420242 |
| 2026-01-05 | 23.09 | $24.12 | 160300 |
| 2026-01-02 | 22.86 | $23.19 | — |
| 2025-12-31 | 22.80 | $23.19 | — |
| 2025-12-30 | 22.73 | $23.19 | 720 |
| 2025-12-29 | 22.65 | $23.13 | 600 |
| 2025-12-26 | 22.57 | $22.77 | 801 |
| 2025-12-24 | 22.56 | $22.83 | — |
| 2025-12-23 | 22.53 | $22.83 | 800 |
| 2025-12-22 | 22.50 | $22.91 | 1435 |
| 2025-12-19 | 22.45 | $22.57 | — |
| 2025-12-18 | 22.46 | $22.57 | 838 |
| 2025-12-17 | 22.48 | $22.41 | 1245 |
| 2025-12-16 | 22.54 | $22.31 | 700 |
| 2025-12-15 | 22.62 | $22.73 | 143 |
| 2025-12-12 | 22.64 | $22.80 | 400 |
| 2025-12-11 | 22.65 | $22.81 | 500 |
| 2025-12-10 | 22.65 | $23.19 | 300 |
| 2025-12-09 | 22.58 | $23.05 | 200 |
| 2025-12-08 | 22.53 | $22.88 | — |
| 2025-12-05 | 22.52 | $22.88 | — |
| 2025-12-04 | 22.50 | $22.88 | 210 |
| 2025-12-03 | 22.48 | $22.21 | — |
| 2025-12-02 | 22.60 | $22.21 | 600 |
| 2025-12-01 | 22.75 | $22.35 | — |
| 2025-11-28 | 22.89 | $22.35 | — |
| 2025-11-26 | 23.06 | $22.35 | — |
| 2025-11-25 | 23.26 | $22.35 | 81227 |
| 2025-11-24 | 23.49 | $22.33 | 700 |
| 2025-11-21 | 23.77 | $23.57 | — |
| 2025-11-20 | 23.83 | $23.57 | 300200 |
| 2025-11-19 | 23.90 | $23.03 | 1.2M |
| 2025-11-18 | 24.10 | $24.78 | 380124 |
| 2025-11-17 | 23.96 | $24.00 | 1349 |
| 2025-11-14 | 23.96 | $23.98 | — |
| 2025-11-13 | 23.96 | $23.98 | — |
| 2025-11-12 | 23.97 | $23.98 | 1000 |
| 2025-11-11 | 23.98 | $24.05 | — |
| 2025-11-10 | 23.98 | $24.05 | 200100 |
| 2025-11-07 | 23.98 | $23.85 | — |
| 2025-11-06 | 24.02 | $23.85 | 580144 |
| 2025-11-05 | 24.06 | $24.54 | — |
| 2025-11-04 | 23.97 | $24.54 | — |
| 2025-11-03 | 23.87 | $24.54 | 634 |
| 2025-10-31 | 23.75 | $24.26 | 301 |
| 2025-10-30 | 23.67 | $24.42 | 700 |
| 2025-10-29 | 23.55 | $23.75 | — |
| 2025-10-28 | 23.55 | $23.75 | 2542 |
| 2025-10-27 | 23.55 | $24.02 | — |
| 2025-10-24 | 23.50 | $24.02 | 300 |
| 2025-10-23 | 23.44 | $23.07 | — |
| 2025-10-22 | 23.57 | $23.07 | — |
| 2025-10-21 | 23.74 | $23.07 | 1400 |
| 2025-10-20 | 23.92 | $23.84 | — |
| 2025-10-17 | 23.98 | $23.84 | — |
| 2025-10-16 | 24.05 | $23.84 | 400500 |
| 2025-10-15 | 24.14 | $23.21 | — |
| 2025-10-14 | 24.37 | $23.21 | — |
| 2025-10-13 | 24.64 | $23.21 | — |
| 2025-10-10 | 24.95 | $23.21 | 3500 |
| 2025-10-09 | 25.32 | $25.38 | — |
| 2025-10-08 | 25.28 | $25.38 | — |
| 2025-10-07 | 25.24 | $25.38 | — |
| 2025-10-06 | 25.19 | $25.38 | — |
| 2025-10-03 | 25.13 | $25.38 | — |
| 2025-10-02 | 25.07 | $25.38 | — |
| 2025-10-01 | 24.99 | $25.38 | — |
| 2025-09-30 | 24.89 | $25.38 | — |
| 2025-09-29 | 24.79 | $25.38 | — |
| 2025-09-26 | 24.66 | $25.38 | 400 |
| 2025-09-25 | 24.52 | $24.61 | — |
| 2025-09-24 | 24.51 | $24.61 | — |
| 2025-09-23 | 24.50 | $24.61 | — |
| 2025-09-22 | 24.50 | $24.61 | 363100 |
| 2025-09-19 | 24.49 | $24.61 | 400 |
| 2025-09-18 | 24.49 | $24.79 | — |
| 2025-09-17 | 24.44 | $24.79 | — |
| 2025-09-16 | 24.39 | $24.79 | 800 |
| 2025-09-15 | 24.33 | $24.44 | — |
| 2025-09-12 | 24.34 | $24.44 | — |
| 2025-09-11 | 24.36 | $24.44 | — |
| 2025-09-10 | 24.37 | $24.44 | 1100 |
| 2025-09-09 | 24.39 | $24.48 | — |
| 2025-09-08 | 24.41 | $24.48 | 180400 |
| 2025-09-05 | 24.43 | $24.30 | — |
| 2025-09-04 | 24.50 | $24.30 | 1.2M |
| 2025-09-03 | 24.57 | $23.94 | 170000 |
| 2025-09-02 | 24.74 | $24.66 | — |
| 2025-08-29 | 24.79 | $24.66 | 800 |
| 2025-08-28 | 24.84 | $24.06 | 203500 |
| 2025-08-27 | 25.03 | $25.40 | — |
| 2025-08-26 | 24.96 | $25.40 | — |
| 2025-08-25 | 24.89 | $25.40 | 500 |
| 2025-08-22 | 24.81 | $25.13 | 1100 |
| 2025-08-21 | 24.77 | $24.85 | — |
| 2025-08-20 | 24.79 | $24.85 | 200400 |
| 2025-08-19 | 24.81 | $23.90 | 200300 |
| 2025-08-18 | 25.04 | $24.47 | 1000 |
| 2025-08-15 | 25.18 | $24.94 | — |
| 2025-08-14 | 25.25 | $24.94 | — |
| 2025-08-13 | 25.34 | $24.94 | 440100 |
| 2025-08-12 | 25.43 | $25.25 | — |
| 2025-08-11 | 25.48 | $25.25 | — |
| 2025-08-08 | 25.53 | $25.25 | — |
| 2025-08-07 | 25.60 | $25.25 | 600 |
| 2025-08-06 | 25.67 | $24.94 | 100400 |
| 2025-08-05 | 25.82 | $25.23 | — |
| 2025-08-04 | 25.94 | $25.23 | 151300 |
| 2025-08-01 | 26.07 | $25.99 | — |
| 2025-07-31 | 26.06 | $25.99 | 500 |
| 2025-07-30 | 26.05 | $25.40 | 41500 |
| 2025-07-29 | 26.15 | $26.73 | 200 |
| 2025-07-28 | 26.00 | $25.80 | — |
| 2025-07-25 | 26.01 | $25.80 | — |
| 2025-07-24 | 26.03 | $25.80 | — |
| 2025-07-23 | 26.04 | $25.80 | — |
| 2025-07-22 | 26.06 | $25.80 | 101000 |
| 2025-07-21 | 26.07 | $25.59 | 151000 |
| 2025-07-18 | 26.14 | $26.12 | — |
| 2025-07-17 | 26.09 | $26.12 | 1100 |
| 2025-07-16 | 26.04 | $25.82 | — |
| 2025-07-15 | 26.04 | $25.82 | — |
| 2025-07-14 | 26.04 | $25.82 | — |
| 2025-07-11 | 26.04 | $25.82 | — |
| 2025-07-10 | 26.03 | $25.82 | — |
| 2025-07-09 | 26.02 | $25.82 | — |
| 2025-07-08 | 26.00 | $25.82 | — |
| 2025-07-07 | 25.98 | $25.82 | — |
| 2025-07-03 | 25.95 | $25.82 | 351000 |
| 2025-07-02 | 25.91 | $25.77 | 551000 |
| 2025-07-01 | 25.88 | $25.22 | — |
| 2025-06-30 | 25.95 | $25.22 | 400 |
| 2025-06-27 | 26.03 | $24.89 | 100 |
| 2025-06-26 | 26.19 | $25.56 | — |
| 2025-06-25 | 26.22 | $25.56 | 951300 |
| 2025-06-24 | 26.26 | $25.00 | 200 |
| 2025-06-23 | 26.42 | $26.91 | 2500 |
| 2025-06-20 | 26.19 | $27.63 | — |
| 2025-06-18 | 25.77 | $27.63 | — |
| 2025-06-17 | 25.28 | $27.63 | 600 |
| 2025-06-16 | 24.70 | $27.00 | 423500 |
| 2025-06-13 | 24.16 | $24.06 | — |
| 2025-06-12 | 24.15 | $24.06 | — |
| 2025-06-11 | 24.14 | $24.06 | — |
| 2025-06-10 | 24.13 | $24.06 | — |
| 2025-06-09 | 24.11 | $24.06 | — |
| 2025-06-06 | 24.09 | $24.06 | — |
| 2025-06-05 | 24.06 | $24.06 | — |
| 2025-06-04 | 24.03 | $24.06 | — |
| 2025-06-03 | 23.99 | $24.06 | — |
| 2025-06-02 | 23.94 | $24.06 | 100 |
| 2025-05-30 | 23.88 | $24.36 | — |
| 2025-05-29 | 23.75 | $24.36 | — |
| 2025-05-28 | 23.59 | $24.36 | 800 |
| 2025-05-27 | 23.41 | $24.40 | 400 |
| 2025-05-23 | 23.19 | $23.41 | 200 |
| 2025-05-22 | 23.15 | $22.85 | 201800 |
| 2025-05-21 | 23.21 | $23.75 | 600 |
| 2025-05-20 | 23.10 | $23.67 | 430300 |
| 2025-05-19 | 22.98 | $22.92 | 1.6M |
| 2025-05-16 | 23.01 | $24.18 | 500 |
| 2025-05-15 | 22.77 | $23.46 | — |
| 2025-05-14 | 22.65 | $23.46 | 300 |
| 2025-05-13 | 22.51 | $23.15 | 28100 |
| 2025-05-12 | 22.41 | $23.69 | 131000 |
| 2025-05-09 | 22.19 | $22.67 | 50700 |
| 2025-05-08 | 22.15 | $22.25 | — |
| 2025-05-07 | 22.20 | $22.25 | — |
| 2025-05-06 | 22.25 | $22.25 | — |
| 2025-05-05 | 22.32 | $22.25 | — |
| 2025-05-02 | 22.41 | $22.25 | — |
| 2025-05-01 | 22.51 | $22.25 | — |
| 2025-04-30 | 22.63 | $22.25 | 500600 |
| 2025-04-29 | 22.77 | $22.83 | 340600 |
| 2025-04-28 | 22.82 | $22.78 | 300 |
| 2025-04-25 | 22.88 | $22.56 | 1300 |
| 2025-04-24 | 23.01 | $22.75 | 100 |
| 2025-04-23 | 23.12 | $23.07 | — |
| 2025-04-22 | 23.18 | $23.07 | — |
| 2025-04-21 | 23.26 | $23.07 | 1000 |
| 2025-04-17 | 23.35 | $22.94 | — |
| 2025-04-16 | 23.49 | $22.94 | — |
| 2025-04-15 | 23.64 | $22.94 | 300 |
| 2025-04-14 | 23.83 | $23.86 | 170400 |
| 2025-04-11 | 23.86 | $22.90 | 400 |
| 2025-04-10 | 24.09 | $22.46 | 300 |
| 2025-04-09 | 24.45 | $21.90 | 350600 |
| 2025-04-08 | 24.99 | $22.42 | 200400 |
| 2025-04-07 | 25.51 | $22.65 | 110700 |
| 2025-04-04 | 26.05 | $24.21 | 110400 |
| 2025-04-03 | 26.36 | $26.37 | 200 |
| 2025-04-02 | 26.25 | $26.67 | — |
| 2025-04-01 | 26.05 | $26.67 | — |
| 2025-03-31 | 25.82 | $26.67 | 92300 |
| 2025-03-28 | 25.54 | $26.61 | — |
| 2025-03-27 | 25.23 | $26.61 | 200 |
| 2025-03-26 | 24.87 | $25.80 | — |
| 2025-03-25 | 24.62 | $25.80 | 150300 |
| 2025-03-24 | 24.32 | $24.74 | — |
| 2025-03-21 | 24.20 | $24.74 | — |
| 2025-03-20 | 24.05 | $24.74 | — |
| 2025-03-19 | 23.88 | $24.74 | — |
| 2025-03-18 | 23.69 | $24.74 | 600800 |
| 2025-03-17 | 23.46 | $24.54 | — |
| 2025-03-14 | 23.23 | $24.54 | 492400 |
| 2025-03-13 | 22.97 | $23.66 | 2700 |
| 2025-03-12 | 22.86 | $23.64 | 501100 |
| 2025-03-11 | 22.73 | $24.23 | 800 |
| 2025-03-10 | 22.47 | $22.25 | — |
| 2025-03-07 | 22.58 | $22.25 | — |
| 2025-03-06 | 22.71 | $22.25 | 800 |
| 2025-03-05 | 22.86 | $22.54 | 380500 |
| 2025-03-04 | 22.98 | $22.45 | 700 |
| 2025-03-03 | 23.14 | $23.14 | 80200 |
| 2025-02-28 | 23.19 | $23.24 | 16500 |
| 2025-02-27 | 23.22 | $23.01 | 200 |
| 2025-02-26 | 23.31 | $22.75 | 1.2M |
| 2025-02-25 | 23.46 | $22.78 | 300 |
| 2025-02-24 | 23.64 | $23.10 | 600 |
| 2025-02-21 | 23.79 | $23.50 | 1100 |
| 2025-02-20 | 23.87 | $23.07 | 700 |
| 2025-02-19 | 24.06 | $22.99 | 276600 |
| 2025-02-18 | 24.29 | $22.92 | 250000 |
| 2025-02-14 | 24.58 | $25.00 | — |
| 2025-02-13 | 24.47 | $25.00 | — |
| 2025-02-12 | 24.34 | $25.00 | — |
| 2025-02-11 | 24.20 | $25.00 | 1.7M |
| 2025-02-10 | 24.03 | $24.08 | 19200 |
| 2025-02-07 | 24.03 | $24.08 | — |
| 2025-02-06 | 24.03 | $24.08 | 567000 |
| 2025-02-05 | 24.03 | $23.92 | — |
| 2025-02-04 | 24.07 | $23.92 | — |
| 2025-02-03 | 24.11 | $23.92 | 202300 |
| 2025-01-31 | 24.16 | $23.82 | — |
| 2025-01-30 | 24.23 | $23.82 | 400 |
| 2025-01-29 | 24.32 | $23.43 | — |
| 2025-01-28 | 24.51 | $23.43 | — |
| 2025-01-27 | 24.72 | $23.43 | 201700 |
| 2025-01-24 | 24.97 | $24.32 | 150400 |
| 2025-01-23 | 25.07 | $24.00 | 201600 |
| 2025-01-22 | 25.25 | $24.34 | — |
| 2025-01-21 | 25.38 | $24.34 | 102100 |
| 2025-01-17 | 25.54 | $25.15 | 100 |
| 2025-01-16 | 25.54 | $26.00 | — |
| 2025-01-15 | 25.36 | $26.00 | 182000 |
| 2025-01-14 | 25.14 | $25.67 | — |
| 2025-01-13 | 24.96 | $25.67 | 115500 |
| 2025-01-10 | 24.75 | $25.77 | 210500 |
| 2025-01-08 | 24.47 | $26.08 | 156500 |
| 2025-01-07 | 24.09 | $25.24 | — |
| 2025-01-06 | 23.82 | $25.24 | 14200 |
| 2025-01-03 | 23.50 | $25.00 | 83700 |
| 2025-01-02 | 23.19 | $24.55 | 204700 |
| 2024-12-31 | 22.92 | $23.63 | — |
| 2024-12-30 | 22.80 | $23.63 | 107900 |
| 2024-12-27 | 22.67 | $22.80 | 1200 |
| 2024-12-26 | 22.69 | $23.05 | 1200 |
| 2024-12-24 | 22.66 | $23.11 | 300 |
| 2024-12-23 | 22.63 | $22.50 | 1600 |
| 2024-12-20 | 22.71 | $22.60 | 200 |
| 2024-12-19 | 22.79 | $22.03 | 61500 |
| 2024-12-18 | 23.01 | $22.14 | 60200 |
| 2024-12-17 | 23.24 | $22.67 | 121000 |
| 2024-12-16 | 23.40 | $22.87 | 200 |
| 2024-12-13 | 23.54 | $23.00 | — |
| 2024-12-12 | 23.68 | $23.00 | 1.2M |
| 2024-12-11 | 23.85 | $23.49 | 500 |
| 2024-12-10 | 23.94 | $23.39 | 1700 |
| 2024-12-09 | 24.06 | $23.97 | 400 |
| 2024-12-06 | 24.08 | $23.72 | 120400 |
| 2024-12-05 | 24.16 | $24.22 | — |
| 2024-12-04 | 24.15 | $24.22 | 120200 |
| 2024-12-03 | 24.13 | $24.18 | 260600 |
| 2024-12-02 | 24.12 | $24.36 | 200 |
| 2024-11-29 | 24.07 | $24.39 | 356300 |
| 2024-11-27 | 24.00 | $24.43 | 151500 |
| 2024-11-26 | 23.92 | $24.85 | — |
| 2024-11-25 | 23.73 | $24.85 | 201300 |
| 2024-11-22 | 23.52 | $24.59 | — |
| 2024-11-21 | 23.33 | $24.59 | 1500 |
| 2024-11-20 | 23.11 | $23.49 | — |
| 2024-11-19 | 23.09 | $23.49 | 400 |
| 2024-11-18 | 23.06 | $23.53 | 1300 |
| 2024-11-15 | 23.03 | $24.05 | 320300 |
| 2024-11-14 | 22.89 | $23.53 | 1.7M |
| 2024-11-13 | 22.84 | $22.10 | 498400 |
| 2024-11-12 | 23.09 | $22.64 | 100 |
| 2024-11-11 | 23.27 | $23.31 | 100400 |
| 2024-11-08 | 23.34 | $22.59 | 55400 |
| 2024-11-07 | 23.57 | $22.88 | — |
| 2024-11-06 | 23.79 | $22.88 | 301300 |
| 2024-11-05 | 24.04 | $23.70 | 900 |
| 2024-11-04 | 24.17 | $24.15 | 1900 |
| 2024-11-01 | 24.22 | $24.09 | 100 |
| 2024-10-31 | 24.30 | $23.92 | 100 |
| 2024-10-30 | 24.42 | $24.24 | — |
| 2024-10-29 | 24.51 | $24.24 | — |
| 2024-10-28 | 24.60 | $24.24 | 1800 |
| 2024-10-25 | 24.72 | $25.17 | 140900 |
| 2024-10-24 | 24.66 | $25.07 | 125200 |
| 2024-10-23 | 24.61 | $23.90 | 300 |
| 2024-10-22 | 24.80 | $24.54 | — |
| 2024-10-21 | 24.89 | $24.54 | — |
| 2024-10-18 | 25.00 | $24.54 | — |
| 2024-10-17 | 25.12 | $24.54 | — |
| 2024-10-16 | 25.27 | $24.54 | 340400 |
| 2024-10-15 | 25.44 | $25.51 | — |
| 2024-10-14 | 25.44 | $25.51 | 7600 |
| 2024-10-11 | 25.43 | $25.17 | 400100 |
| 2024-10-10 | 25.50 | $25.17 | 1.7M |
| 2024-10-09 | 25.58 | $26.00 | 1.3M |
| 2024-10-08 | 25.49 | $26.00 | 1.0M |
| 2024-10-07 | 25.39 | $26.00 | 81100 |
| 2024-10-04 | 25.28 | $26.79 | 25300 |
| 2024-10-03 | 24.98 | $25.85 | — |
| 2024-10-02 | 24.84 | $25.85 | 1700 |
| 2024-10-01 | 24.67 | $25.85 | 600 |
| 2024-09-30 | 24.48 | $24.87 | 100 |
| 2024-09-27 | 24.47 | $24.49 | 85500 |
| 2024-09-26 | 24.55 | $24.11 | 230200 |
| 2024-09-25 | 24.72 | $25.10 | — |
| 2024-09-24 | 24.71 | $25.10 | — |
| 2024-09-23 | 24.70 | $25.10 | 200 |
| 2024-09-20 | 24.70 | $24.35 | 700 |
| 2024-09-19 | 24.86 | $24.96 | — |
| 2024-09-18 | 24.91 | $24.96 | — |
| 2024-09-17 | 24.99 | $24.96 | 60600 |
| 2024-09-16 | 25.08 | $25.67 | 200 |
| 2024-09-13 | 25.03 | $25.03 | 200 |
| 2024-09-12 | 25.12 | $24.26 | 500 |
| 2024-09-11 | 25.39 | $24.29 | 700 |
| 2024-09-10 | 25.70 | $24.29 | 1700 |
| 2024-09-09 | 26.07 | $25.01 | 500 |
| 2024-09-06 | 26.34 | $25.09 | 370000 |
| 2024-09-05 | 26.64 | $25.79 | 200 |
| 2024-09-04 | 26.85 | $25.56 | 200 |
| 2024-09-03 | 27.14 | $25.44 | 300 |
| 2024-08-30 | 27.50 | $27.45 | 140100 |
| 2024-08-29 | 27.49 | $27.45 | 110100 |
| 2024-08-28 | 27.48 | $27.45 | — |
| 2024-08-27 | 27.47 | $27.45 | 220000 |
| 2024-08-26 | 27.46 | $27.45 | 100300 |
| 2024-08-23 | 27.44 | $27.26 | — |
| 2024-08-22 | 27.46 | $27.26 | — |
| 2024-08-21 | 27.49 | $27.26 | 743200 |
| 2024-08-20 | 27.51 | $27.26 | 100000 |
| 2024-08-19 | 27.54 | $27.26 | 60300 |
| 2024-08-16 | 27.57 | $28.30 | — |
| 2024-08-15 | 27.38 | $28.30 | — |
| 2024-08-14 | 27.17 | $28.30 | 300000 |
| 2024-08-13 | 26.91 | $28.30 | 400 |
| 2024-08-12 | 26.62 | $28.52 | 54500 |
| 2024-08-09 | 26.24 | $27.40 | 408900 |
| 2024-08-08 | 26.03 | $27.02 | 380700 |
| 2024-08-07 | 25.87 | $26.43 | 500600 |
| 2024-08-06 | 25.81 | $25.80 | 26500 |
| 2024-08-05 | 25.88 | $25.42 | 161600 |
| 2024-08-02 | 26.04 | $26.20 | 1100 |
| 2024-08-01 | 26.07 | $26.20 | 260900 |
| 2024-07-31 | 26.10 | $26.00 | 502000 |
| 2024-07-30 | 26.19 | $26.00 | 100 |
| 2024-07-29 | 26.29 | $26.28 | 140200 |
| 2024-07-26 | 26.36 | $25.78 | — |
| 2024-07-25 | 26.54 | $25.78 | 100 |
| 2024-07-24 | 26.76 | $26.68 | 600 |
| 2024-07-23 | 26.82 | $26.41 | 100 |
| 2024-07-22 | 26.95 | $26.37 | 700 |
| 2024-07-19 | 27.11 | $26.80 | 12000 |
| 2024-07-18 | 27.21 | $27.12 | 40000 |
| 2024-07-17 | 27.26 | $27.12 | — |
| 2024-07-16 | 27.32 | $27.12 | 150100 |
| 2024-07-15 | 27.39 | $27.12 | 1600 |
| 2024-07-12 | 27.47 | $26.86 | — |
| 2024-07-11 | 27.62 | $26.86 | 600 |
| 2024-07-10 | 27.80 | $26.74 | 600 |
| 2024-07-09 | 28.03 | $27.65 | 200000 |
| 2024-07-08 | 28.11 | $27.65 | 322600 |
| 2024-07-05 | 28.20 | $28.67 | 500 |
| 2024-07-03 | 28.09 | $28.46 | — |
| 2024-07-02 | 28.00 | $28.46 | — |
| 2024-07-01 | 27.90 | $28.46 | 220200 |
| 2024-06-28 | 27.78 | $28.78 | 400 |
| 2024-06-27 | 27.58 | $27.43 | 40000 |
| 2024-06-26 | 27.63 | $27.43 | 600 |
| 2024-06-25 | 27.68 | $27.86 | 600 |
| 2024-06-24 | 27.66 | $28.06 | 55600 |
| 2024-06-21 | 27.60 | $27.45 | — |
| 2024-06-20 | 27.65 | $27.45 | — |
| 2024-06-18 | 27.71 | $27.45 | 200 |
| 2024-06-17 | 27.78 | $27.11 | — |
| 2024-06-14 | 27.93 | $27.11 | — |
| 2024-06-13 | 28.12 | $27.11 | 150500 |
| 2024-06-12 | 28.32 | $28.16 | 1200 |
| 2024-06-11 | 28.35 | $28.18 | — |
| 2024-06-10 | 28.37 | $28.18 | 4800 |
| 2024-06-07 | 28.39 | $27.97 | 96800 |
| 2024-06-06 | 28.46 | $28.09 | 104400 |
| 2024-06-05 | 28.51 | $28.09 | 166600 |
| 2024-06-04 | 28.57 | $28.24 | 250900 |
| 2024-06-03 | 28.61 | $28.93 | — |
| 2024-05-31 | 28.50 | $28.93 | 130100 |
| 2024-05-30 | 28.38 | $27.82 | 200600 |
| 2024-05-29 | 28.47 | $28.12 | 1700 |
| 2024-05-28 | 28.51 | $28.12 | 100 |
| 2024-05-24 | 28.56 | $28.12 | 159600 |
| 2024-05-23 | 28.61 | $29.26 | 60700 |
| 2024-05-22 | 28.42 | $28.65 | 444500 |
| 2024-05-21 | 28.33 | $28.39 | 414100 |
| 2024-05-20 | 28.28 | $28.45 | — |
| 2024-05-17 | 28.21 | $28.45 | 4000 |
| 2024-05-16 | 28.13 | $28.23 | 240000 |
| 2024-05-15 | 28.07 | $28.23 | 102600 |
| 2024-05-14 | 28.01 | $28.23 | 400 |
| 2024-05-13 | 27.93 | $28.02 | 100 |
| 2024-05-10 | 27.89 | $28.77 | 241000 |
| 2024-05-09 | 27.68 | $28.08 | — |
| 2024-05-08 | 27.58 | $28.08 | 1300 |
| 2024-05-07 | 27.46 | $27.79 | 201000 |
| 2024-05-06 | 27.38 | $27.13 | 1.4M |
| 2024-05-03 | 27.43 | $27.13 | 1.1M |
| 2024-05-02 | 27.49 | $27.13 | 1600 |
| 2024-05-01 | 27.56 | $26.82 | — |
| 2024-04-30 | 27.70 | $26.82 | 307300 |
| 2024-04-29 | 27.87 | $27.09 | — |
| 2024-04-26 | 28.00 | $27.09 | 290800 |
| 2024-04-25 | 28.15 | $28.00 | 940200 |
| 2024-04-24 | 28.14 | $28.00 | — |
| 2024-04-23 | 28.11 | $28.00 | — |
| 2024-04-22 | 28.08 | $28.00 | — |
| 2024-04-19 | 28.05 | $28.00 | 173000 |
| 2024-04-18 | 28.00 | $28.00 | 95100 |
| 2024-04-17 | 27.95 | $28.00 | — |
| 2024-04-16 | 27.88 | $28.00 | 95000 |
| 2024-04-15 | 27.80 | $28.00 | 300 |
| 2024-04-12 | 27.71 | $27.62 | 300000 |
| 2024-04-11 | 27.67 | $27.62 | — |
| 2024-04-10 | 27.63 | $27.62 | 500 |
| 2024-04-09 | 27.58 | $28.05 | 7800 |
| 2024-04-08 | 27.43 | $28.15 | 600 |
| 2024-04-05 | 27.23 | $28.00 | — |
| 2024-04-04 | 27.03 | $28.00 | 150200 |
| 2024-04-03 | 26.80 | $26.97 | 964000 |
| 2024-04-02 | 26.74 | $26.97 | 340000 |
| 2024-04-01 | 26.67 | $26.97 | 1100 |
| 2024-03-28 | 26.59 | $26.80 | 11100 |
| 2024-03-27 | 26.54 | $26.65 | 2800 |
| 2024-03-26 | 26.50 | $27.48 | 700200 |
| 2024-03-25 | 26.29 | $27.48 | 2100 |
| 2024-03-22 | 26.04 | $26.56 | 700 |
| 2024-03-21 | 25.94 | $26.48 | — |
| 2024-03-20 | 25.85 | $26.48 | 2400 |
| 2024-03-19 | 25.75 | $26.80 | 1.8M |
| 2024-03-18 | 25.56 | $26.80 | 200300 |
| 2024-03-15 | 25.34 | $25.96 | — |
| 2024-03-14 | 25.27 | $25.96 | 110600 |
| 2024-03-13 | 25.19 | $26.00 | 1400 |
| 2024-03-12 | 25.09 | $25.96 | 461600 |
| 2024-03-11 | 24.99 | $25.76 | 150600 |
| 2024-03-08 | 24.92 | $26.00 | — |
| 2024-03-07 | 24.80 | $26.00 | 40600 |
| 2024-03-06 | 24.66 | $25.93 | 500 |
| 2024-03-05 | 24.51 | $25.28 | 100 |
| 2024-03-04 | 24.49 | $25.07 | 230200 |
| 2024-03-01 | 24.52 | $25.09 | 30200 |
| 2024-02-29 | 24.55 | $24.71 | 1400 |
| 2024-02-28 | 24.68 | $24.96 | — |
| 2024-02-27 | 24.79 | $24.96 | 487800 |
| 2024-02-26 | 24.92 | $24.96 | 485000 |
| 2024-02-23 | 25.07 | $25.48 | 200 |
| 2024-02-22 | 25.16 | $25.75 | 2900 |
| 2024-02-21 | 25.21 | $25.34 | 400 |
| 2024-02-20 | 25.36 | $25.05 | 2400 |
| 2024-02-16 | 25.60 | $25.40 | 200800 |
| 2024-02-15 | 25.82 | $24.52 | — |
| 2024-02-14 | 26.27 | $24.52 | 100 |
| 2024-02-13 | 26.80 | $26.09 | 700 |
| 2024-02-12 | 27.09 | $26.06 | 500 |
| 2024-02-09 | 27.44 | $26.08 | 33300 |
| 2024-02-08 | 27.85 | $25.89 | 1500 |
| 2024-02-07 | 28.37 | $27.00 | 600 |
| 2024-02-06 | 28.74 | $29.35 | 80000 |
| 2024-02-05 | 28.69 | $29.35 | — |
| 2024-02-02 | 28.62 | $29.35 | 50200 |
| 2024-02-01 | 28.56 | $29.35 | 150100 |
| 2024-01-31 | 28.48 | $29.35 | 346900 |
| 2024-01-30 | 28.40 | $28.91 | 38300 |
| 2024-01-29 | 28.40 | $28.80 | 183900 |
| 2024-01-26 | 28.43 | $28.22 | 260000 |
| 2024-01-25 | 28.60 | $28.22 | 600 |
| 2024-01-24 | 28.80 | $28.23 | — |
| 2024-01-23 | 29.03 | $28.23 | 400100 |
| 2024-01-22 | 29.31 | $28.23 | 150500 |
| 2024-01-19 | 29.64 | $29.05 | 440000 |
| 2024-01-18 | 29.85 | $29.05 | 300000 |
| 2024-01-17 | 30.09 | $29.05 | 570100 |
| 2024-01-16 | 30.38 | $29.05 | 121500 |
| 2024-01-12 | 30.73 | $30.11 | 1200 |
| 2024-01-11 | 30.90 | $29.95 | 900100 |
| 2024-01-10 | 31.14 | $29.95 | 206200 |
| 2024-01-09 | 31.42 | $31.31 | 150400 |
| 2024-01-08 | 31.45 | $31.03 | 700700 |
| 2024-01-05 | 31.56 | $32.11 | 800 |
| 2024-01-04 | 31.45 | $31.82 | — |
| 2024-01-03 | 31.39 | $31.82 | 300 |
| 2024-01-02 | 31.31 | $31.97 | 300 |
| 2023-12-29 | 31.20 | $31.19 | 100300 |
| 2023-12-28 | 31.23 | $31.60 | — |
| 2023-12-27 | 31.19 | $31.60 | — |
| 2023-12-26 | 31.13 | $31.60 | — |
| 2023-12-22 | 31.07 | $31.60 | 700 |
| 2023-12-21 | 31.01 | $31.40 | 100500 |
| 2023-12-20 | 30.98 | $31.05 | 300 |
| 2023-12-19 | 31.02 | $31.98 | 1300 |
| 2023-12-18 | 30.87 | $31.60 | 300 |
| 2023-12-15 | 30.78 | $30.54 | 500 |
| 2023-12-14 | 30.91 | $31.64 | 2700 |
| 2023-12-13 | 30.83 | $30.75 | 900 |
| 2023-12-12 | 30.92 | $29.94 | 600 |
| 2023-12-11 | 31.21 | $30.80 | — |
| 2023-12-08 | 31.37 | $30.80 | 33400 |
| 2023-12-07 | 31.55 | $30.20 | 252100 |
| 2023-12-06 | 31.89 | $31.64 | 190000 |
| 2023-12-05 | 31.98 | $31.64 | — |
| 2023-12-04 | 32.10 | $31.64 | — |
| 2023-12-01 | 32.23 | $31.64 | 800 |
| 2023-11-30 | 32.38 | $31.80 | 357400 |
| 2023-11-29 | 32.53 | $32.23 | 400300 |
| 2023-11-28 | 32.61 | $32.49 | 110200 |
| 2023-11-27 | 32.65 | $33.09 | 400 |
| 2023-11-24 | 32.57 | $32.85 | 300 |
| 2023-11-22 | 32.53 | $32.00 | 600 |
| 2023-11-21 | 32.67 | $32.80 | 800 |
| 2023-11-20 | 32.65 | $32.62 | 2500 |
| 2023-11-17 | 32.68 | $32.25 | — |
| 2023-11-16 | 32.78 | $32.25 | — |
| 2023-11-15 | 32.91 | $32.25 | 520100 |
| 2023-11-14 | 33.05 | $33.57 | 300000 |
| 2023-11-13 | 32.94 | $33.57 | 500 |
| 2023-11-10 | 32.81 | $32.67 | 100 |
| 2023-11-09 | 32.86 | $32.27 | — |
| 2023-11-08 | 32.99 | $32.27 | 111700 |
| 2023-11-07 | 33.14 | $31.57 | 1300 |
| 2023-11-06 | 33.47 | $33.15 | — |
| 2023-11-03 | 33.51 | $33.15 | 3200 |
| 2023-11-02 | 33.56 | $32.77 | 200 |
| 2023-11-01 | 33.70 | $33.31 | 700 |
| 2023-10-31 | 33.74 | $32.91 | 400300 |
| 2023-10-30 | 33.87 | $33.07 | 400000 |
| 2023-10-27 | 33.99 | $33.07 | 200 |
| 2023-10-26 | 34.12 | $33.05 | — |
| 2023-10-25 | 34.28 | $33.05 | 124000 |
| 2023-10-24 | 34.45 | $34.68 | 415700 |
| 2023-10-23 | 34.31 | $34.68 | — |
| 2023-10-20 | 34.14 | $34.68 | — |
| 2023-10-19 | 33.93 | $34.68 | 56200 |
| 2023-10-18 | 33.69 | $34.19 | — |
| 2023-10-17 | 33.51 | $34.19 | 200 |
| 2023-10-16 | 33.29 | $33.94 | — |
| 2023-10-13 | 33.09 | $33.94 | 176200 |
| 2023-10-12 | 32.86 | $33.70 | — |
| 2023-10-11 | 32.64 | $33.70 | 625900 |
| 2023-10-10 | 32.38 | $33.70 | 800 |
| 2023-10-09 | 32.07 | $33.54 | 400 |
| 2023-10-06 | 31.75 | $31.50 | 272500 |
| 2023-10-05 | 31.81 | $30.30 | 800 |
| 2023-10-04 | 32.14 | $31.15 | 1200 |
| 2023-10-03 | 32.33 | $30.98 | 101600 |
| 2023-10-02 | 32.59 | $31.88 | — |
| 2023-09-29 | 32.70 | $31.88 | 150100 |
| 2023-09-28 | 32.82 | $31.88 | — |
| 2023-09-27 | 32.96 | $31.88 | — |
| 2023-09-26 | 33.12 | $31.88 | 2500 |
| 2023-09-25 | 33.31 | $32.10 | 100 |
| 2023-09-22 | 33.47 | $33.25 | 64500 |
| 2023-09-21 | 33.41 | $33.25 | 400000 |
| 2023-09-20 | 33.33 | $33.25 | 170000 |
| 2023-09-19 | 33.24 | $33.25 | 1100 |
| 2023-09-18 | 33.12 | $33.64 | — |
| 2023-09-15 | 32.90 | $33.64 | 200 |
| 2023-09-14 | 32.64 | $33.15 | 356700 |
| 2023-09-13 | 32.43 | $33.44 | 1400 |
| 2023-09-12 | 32.13 | $33.44 | — |
| 2023-09-11 | 31.78 | $33.44 | 200 |
| 2023-09-08 | 31.36 | $32.45 | 70400 |
| 2023-09-07 | 31.08 | $31.75 | 651000 |
| 2023-09-06 | 30.91 | $31.54 | 100000 |
| 2023-09-05 | 30.75 | $31.54 | 300 |
| 2023-09-01 | 30.56 | $31.88 | 106600 |
| 2023-08-31 | 30.27 | $30.18 | 500 |
| 2023-08-30 | 30.29 | $30.78 | 300 |
| 2023-08-29 | 30.19 | $29.88 | 300 |
| 2023-08-28 | 30.26 | $29.99 | 101800 |
| 2023-08-25 | 30.32 | $30.26 | 250100 |
| 2023-08-24 | 30.33 | $29.31 | 200 |
| 2023-08-23 | 30.54 | $30.32 | 800 |
| 2023-08-22 | 30.58 | $30.34 | — |
| 2023-08-21 | 30.62 | $30.34 | 200 |
| 2023-08-18 | 30.66 | $30.00 | 154100 |
| 2023-08-17 | 30.78 | $30.00 | 200000 |
| 2023-08-16 | 30.92 | $30.00 | — |
| 2023-08-15 | 31.07 | $30.00 | — |
| 2023-08-14 | 31.25 | $30.00 | 100200 |
| 2023-08-11 | 31.46 | $31.51 | 1800 |
| 2023-08-10 | 31.38 | $32.22 | 520800 |
| 2023-08-09 | 31.13 | $31.75 | 143500 |
| 2023-08-08 | 30.94 | $30.50 | 371700 |
| 2023-08-07 | 30.98 | $30.97 | 780200 |
| 2023-08-04 | 30.92 | $30.05 | 100 |
| 2023-08-03 | 31.04 | $30.05 | 400500 |
| 2023-08-02 | 31.18 | $30.40 | 300 |
| 2023-08-01 | 31.27 | $30.40 | 200 |
| 2023-07-31 | 31.36 | $31.49 | 400 |
| 2023-07-28 | 31.23 | $31.86 | 100 |
| 2023-07-27 | 31.00 | $31.86 | — |
| 2023-07-26 | 30.73 | $31.86 | — |
| 2023-07-25 | 30.42 | $31.86 | 200 |
| 2023-07-24 | 30.04 | $30.29 | 1300 |
| 2023-07-21 | 29.94 | $30.29 | 200 |
| 2023-07-20 | 29.82 | $29.75 | 23000 |
| 2023-07-19 | 29.78 | $29.75 | 450000 |
| 2023-07-18 | 29.75 | $29.75 | 201000 |
| 2023-07-17 | 29.70 | $30.15 | — |
| 2023-07-14 | 29.56 | $30.15 | 200 |
| 2023-07-13 | 29.39 | $30.18 | 180000 |
| 2023-07-12 | 29.19 | $28.75 | — |
| 2023-07-11 | 29.25 | $28.75 | — |
| 2023-07-10 | 29.33 | $28.75 | 400 |
| 2023-07-07 | 29.41 | $28.55 | 500 |
| 2023-07-06 | 29.55 | $29.18 | — |
| 2023-07-05 | 29.58 | $29.18 | — |
| 2023-07-03 | 29.61 | $29.18 | 100 |
| 2023-06-30 | 29.63 | $29.41 | — |
| 2023-06-29 | 29.61 | $29.41 | — |
| 2023-06-28 | 29.59 | $29.41 | 200000 |
| 2023-06-27 | 29.56 | $29.41 | 140100 |
| 2023-06-26 | 29.52 | $29.75 | 160100 |
| 2023-06-23 | 29.39 | $29.75 | 400100 |
| 2023-06-22 | 29.24 | $29.75 | 200 |
| 2023-06-21 | 29.07 | $30.19 | 200 |
| 2023-06-20 | 28.77 | $29.95 | 6900 |
| 2023-06-16 | 28.47 | $29.24 | 50000 |
| 2023-06-15 | 28.28 | $29.24 | 150100 |
| 2023-06-14 | 28.05 | $29.24 | 105300 |
| 2023-06-13 | 27.78 | $29.24 | 100100 |
| 2023-06-12 | 27.46 | $29.24 | 600 |
| 2023-06-09 | 27.10 | $28.96 | 2000 |
| 2023-06-08 | 26.74 | $27.73 | 100 |
| 2023-06-07 | 26.59 | $27.73 | 900 |
| 2023-06-06 | 26.41 | $26.50 | 100 |
| 2023-06-05 | 26.47 | $27.34 | 190300 |
| 2023-06-02 | 26.36 | $25.99 | 150000 |
| 2023-06-01 | 26.53 | $25.99 | 700 |
| 2023-05-31 | 26.72 | $25.47 | 300 |
| 2023-05-30 | 27.06 | $25.60 | 80900 |
| 2023-05-26 | 27.43 | $26.60 | 200200 |
| 2023-05-25 | 27.65 | $26.70 | 460100 |
| 2023-05-24 | 27.89 | $27.78 | — |
| 2023-05-23 | 27.94 | $27.78 | — |
| 2023-05-22 | 28.00 | $27.78 | 300 |
| 2023-05-19 | 28.07 | $27.48 | 200 |
| 2023-05-18 | 28.22 | $28.20 | — |
| 2023-05-17 | 28.23 | $28.20 | — |
| 2023-05-16 | 28.26 | $28.20 | 820000 |
| 2023-05-15 | 28.28 | $28.20 | 710200 |
| 2023-05-12 | 28.31 | $27.94 | — |
| 2023-05-11 | 28.40 | $27.94 | 300 |
| 2023-05-10 | 28.51 | $29.00 | 1100 |
| 2023-05-09 | 28.41 | $29.17 | — |
| 2023-05-08 | 28.26 | $29.17 | 5200 |
| 2023-05-05 | 28.08 | $27.49 | — |
| 2023-05-04 | 28.23 | $27.49 | — |
| 2023-05-03 | 28.41 | $27.49 | 110300 |
| 2023-05-02 | 28.62 | $27.68 | 12000 |
| 2023-05-01 | 28.81 | $28.65 | — |
| 2023-04-28 | 28.84 | $28.65 | 6000 |
| 2023-04-27 | 28.87 | $28.53 | 922500 |
| 2023-04-26 | 28.93 | $28.53 | 618800 |
| 2023-04-25 | 29.00 | $29.16 | — |
| 2023-04-24 | 28.95 | $29.16 | 600 |
| 2023-04-21 | 28.88 | $29.06 | 400 |
| 2023-04-20 | 28.83 | $28.50 | 100 |
| 2023-04-19 | 28.88 | $29.30 | — |
| 2023-04-18 | 28.78 | $29.30 | 200 |
| 2023-04-17 | 28.65 | $30.11 | 300 |
| 2023-04-14 | 28.34 | $29.45 | 80100 |
| 2023-04-13 | 28.12 | $29.45 | 96100 |
| 2023-04-12 | 27.86 | $29.23 | — |
| 2023-04-11 | 27.60 | $29.23 | 46600 |
| 2023-04-10 | 27.31 | $29.23 | 5200 |
| 2023-04-06 | 26.98 | $28.53 | 300 |
| 2023-04-05 | 26.74 | $29.34 | 5500 |
| 2023-04-04 | 26.30 | $26.71 | 5800 |
| 2023-04-03 | 26.35 | $26.71 | — |
| 2023-03-31 | 26.41 | $26.71 | 23400 |
| 2023-03-30 | 26.50 | $26.71 | — |
| 2023-03-29 | 26.60 | $26.71 | — |
| 2023-03-28 | 26.73 | $26.71 | — |
| 2023-03-27 | 26.88 | $26.71 | — |
| 2023-03-24 | 27.07 | $26.71 | 300 |
| 2023-03-23 | 27.30 | $27.92 | 130400 |
| 2023-03-22 | 27.31 | $27.62 | — |
| 2023-03-21 | 27.40 | $27.62 | 663700 |
| 2023-03-20 | 27.51 | $27.16 | 300 |
| 2023-03-17 | 27.74 | $26.00 | 222600 |
| 2023-03-16 | 28.26 | $26.00 | 100 |
| 2023-03-15 | 28.87 | $26.60 | 600 |
| 2023-03-14 | 29.46 | $28.65 | 211300 |
| 2023-03-13 | 29.71 | $29.22 | 70600 |
| 2023-03-10 | 29.89 | $28.90 | 211100 |
| 2023-03-09 | 30.17 | $28.90 | 401000 |
| 2023-03-08 | 30.50 | $30.20 | 92100 |
| 2023-03-07 | 30.61 | $30.25 | — |
| 2023-03-06 | 30.73 | $30.25 | 800 |
| 2023-03-03 | 30.87 | $31.10 | 1300 |
| 2023-03-02 | 30.85 | $30.95 | — |
| 2023-03-01 | 30.86 | $30.95 | 110100 |
| 2023-02-28 | 30.88 | $30.95 | 300 |
| 2023-02-27 | 30.91 | $30.70 | 500 |
| 2023-02-24 | 30.99 | $31.38 | 100200 |
| 2023-02-23 | 30.94 | $30.51 | — |
| 2023-02-22 | 31.08 | $30.51 | 1100 |
| 2023-02-21 | 31.23 | $30.84 | 500 |
| 2023-02-17 | 31.34 | $32.10 | 500 |
| 2023-02-16 | 31.21 | $32.10 | 200600 |
| 2023-02-15 | 31.05 | $32.34 | 400 |
| 2023-02-14 | 30.83 | $33.11 | — |
| 2023-02-13 | 30.40 | $33.11 | 200 |
| 2023-02-10 | 29.92 | $33.10 | 110300 |
| 2023-02-09 | 29.36 | $31.61 | 842500 |
| 2023-02-08 | 29.04 | $30.92 | 400 |
| 2023-02-07 | 28.81 | $28.05 | — |
| 2023-02-06 | 29.17 | $28.05 | 300 |
| 2023-02-03 | 29.59 | $29.19 | 300 |
| 2023-02-02 | 29.85 | $29.42 | 400 |
| 2023-02-01 | 30.10 | $30.63 | 228000 |
| 2023-01-31 | 30.16 | $30.71 | — |
| 2023-01-30 | 30.21 | $30.71 | — |
| 2023-01-27 | 30.28 | $30.71 | 800 |
| 2023-01-26 | 30.38 | $30.71 | — |
| 2023-01-25 | 30.49 | $30.71 | — |
| 2023-01-24 | 30.64 | $30.71 | — |
| 2023-01-23 | 30.81 | $30.71 | 232100 |
| 2023-01-20 | 31.03 | $30.71 | 20100 |
| 2023-01-19 | 31.29 | $30.88 | 110000 |
| 2023-01-18 | 31.56 | $30.88 | 171100 |
| 2023-01-17 | 31.89 | $31.10 | 300 |
| 2023-01-13 | 32.23 | $31.75 | 140500 |
| 2023-01-12 | 32.50 | $31.00 | 180000 |
| 2023-01-11 | 32.98 | $31.00 | 200200 |
| 2023-01-10 | 33.54 | $31.64 | 185100 |
| 2023-01-09 | 34.06 | $31.64 | 701200 |
| 2023-01-06 | 34.68 | $32.46 | 100 |
| 2023-01-05 | 35.22 | $33.51 | — |
| 2023-01-04 | 35.63 | $33.51 | 695000 |
| 2023-01-03 | 36.11 | $33.51 | 1.7M |
| 2022-12-30 | 36.67 | $36.42 | — |
| 2022-12-29 | 36.70 | $36.42 | 1000 |
| 2022-12-28 | 36.73 | $36.35 | 200 |
| 2022-12-27 | 36.79 | $36.73 | — |
| 2022-12-23 | 36.77 | $36.73 | 100 |
| 2022-12-22 | 36.75 | $36.60 | 300 |
| 2022-12-21 | 36.75 | $36.65 | 600 |
| 2022-12-20 | 36.74 | $36.61 | — |
| 2022-12-19 | 36.73 | $36.61 | 35000 |
| 2022-12-16 | 36.73 | $35.95 | 50600 |
| 2022-12-15 | 36.85 | $36.36 | 126800 |
| 2022-12-14 | 36.91 | $37.38 | 200200 |
| 2022-12-13 | 36.76 | $37.98 | 900 |
| 2022-12-12 | 36.46 | $36.25 | — |
| 2022-12-09 | 36.47 | $36.25 | 400 |
| 2022-12-08 | 36.49 | $36.56 | 300 |
| 2022-12-07 | 36.44 | $34.90 | 1.3M |
| 2022-12-06 | 36.72 | $36.20 | 200 |
| 2022-12-05 | 36.78 | $36.76 | 1000 |
| 2022-12-02 | 36.73 | $36.75 | 600 |
| 2022-12-01 | 36.66 | $39.01 | 300 |
| 2022-11-30 | 36.11 | $38.06 | 110700 |
| 2022-11-29 | 35.67 | $36.16 | — |
| 2022-11-28 | 35.55 | $36.16 | 200 |
| 2022-11-25 | 35.42 | $36.88 | 200 |
| 2022-11-23 | 35.11 | $35.90 | 100 |
| 2022-11-22 | 34.96 | $33.68 | 90000 |
| 2022-11-21 | 35.26 | $33.68 | 240500 |
| 2022-11-18 | 35.60 | $34.22 | 50300 |
| 2022-11-17 | 35.89 | $34.32 | 100000 |
| 2022-11-16 | 36.20 | $35.81 | — |
| 2022-11-15 | 36.24 | $35.81 | 280200 |
| 2022-11-14 | 36.29 | $35.02 | 300 |
| 2022-11-11 | 36.51 | $35.07 | 242200 |
| 2022-11-10 | 36.75 | $36.63 | — |
| 2022-11-09 | 36.70 | $36.63 | 2100 |
| 2022-11-08 | 36.64 | $37.00 | 3000 |
| 2022-11-07 | 36.48 | $37.12 | — |
| 2022-11-04 | 36.27 | $37.12 | 310000 |
| 2022-11-03 | 36.03 | $37.12 | 300 |
| 2022-11-02 | 35.74 | $36.96 | 104400 |
| 2022-11-01 | 35.43 | $36.57 | 390100 |
| 2022-10-31 | 35.16 | $36.57 | 480300 |
| 2022-10-28 | 34.85 | $36.30 | 700200 |
| 2022-10-27 | 34.53 | $36.99 | 223200 |
| 2022-10-26 | 34.03 | $34.92 | 100100 |
| 2022-10-25 | 33.88 | $34.25 | 200 |
| 2022-10-24 | 33.85 | $34.04 | 21800 |
| 2022-10-21 | 33.86 | $34.45 | 100 |
| 2022-10-20 | 33.79 | $34.60 | 400 |
| 2022-10-19 | 33.68 | $34.08 | 100 |
| 2022-10-18 | 33.66 | $33.19 | 40000 |
| 2022-10-17 | 33.84 | $33.19 | 51100 |
| 2022-10-14 | 34.04 | $33.90 | 200 |
| 2022-10-13 | 34.14 | $35.23 | 2700 |
| 2022-10-12 | 33.97 | $34.13 | 51600 |
| 2022-10-11 | 34.01 | $34.12 | 102900 |
| 2022-10-10 | 34.05 | $35.25 | 1600 |
| 2022-10-07 | 33.88 | $35.53 | 163200 |
| 2022-10-06 | 33.62 | $35.41 | 1000 |
| 2022-10-05 | 33.35 | $34.85 | — |
| 2022-10-04 | 33.16 | $34.85 | 140500 |
| 2022-10-03 | 32.95 | $33.37 | 70100 |
| 2022-09-30 | 33.02 | $33.37 | 500000 |
| 2022-09-29 | 33.12 | $32.94 | 286500 |
| 2022-09-28 | 33.32 | $33.30 | 553200 |
| 2022-09-27 | 33.50 | $31.90 | 163300 |
| 2022-09-26 | 34.00 | $31.90 | 100 |
| 2022-09-23 | 34.59 | $31.70 | 551000 |
| 2022-09-22 | 35.33 | $35.07 | 160200 |
| 2022-09-21 | 35.48 | $34.35 | 280100 |
| 2022-09-20 | 35.81 | $34.24 | 600500 |
| 2022-09-19 | 36.22 | $34.45 | 501200 |
| 2022-09-16 | 36.66 | $35.34 | 100 |
| 2022-09-15 | 36.98 | $35.34 | 431600 |
| 2022-09-14 | 37.35 | $36.70 | 500 |
| 2022-09-13 | 37.50 | $35.94 | 170900 |
| 2022-09-12 | 37.83 | $35.94 | 500000 |
| 2022-09-09 | 38.22 | $35.94 | 261600 |
| 2022-09-08 | 38.66 | $34.94 | 628400 |
| 2022-09-07 | 39.38 | $37.26 | 100500 |
| 2022-09-06 | 39.73 | $38.91 | 250100 |
| 2022-09-02 | 39.77 | $38.91 | 1800 |
| 2022-09-01 | 39.82 | $38.50 | 121400 |
| 2022-08-31 | 39.96 | $37.50 | 162100 |
| 2022-08-30 | 40.31 | $40.47 | — |
| 2022-08-29 | 40.10 | $40.47 | 500 |
| 2022-08-26 | 39.83 | $41.92 | 800 |
| 2022-08-25 | 39.21 | $40.84 | 420000 |
| 2022-08-24 | 38.71 | $40.84 | 251300 |
| 2022-08-23 | 38.13 | $41.00 | 61300 |
| 2022-08-22 | 37.41 | $38.06 | 55000 |
| 2022-08-19 | 37.19 | $38.06 | 300 |
| 2022-08-18 | 36.93 | $37.70 | 500 |
| 2022-08-17 | 36.70 | $35.66 | — |
| 2022-08-16 | 36.86 | $35.66 | — |
| 2022-08-15 | 37.04 | $35.66 | 100200 |
| 2022-08-12 | 37.25 | $38.02 | 100 |
| 2022-08-11 | 36.99 | $38.02 | 300 |
| 2022-08-10 | 36.68 | $37.85 | 200 |
| 2022-08-09 | 36.36 | $35.39 | — |
| 2022-08-08 | 36.50 | $35.39 | 402100 |
| 2022-08-05 | 36.66 | $35.39 | 280300 |
| 2022-08-04 | 36.84 | $37.19 | — |
| 2022-08-03 | 36.66 | $37.19 | 150200 |
| 2022-08-02 | 36.45 | $38.35 | 20300 |
| 2022-08-01 | 35.96 | $37.99 | 200100 |
| 2022-07-29 | 35.46 | $37.99 | 20200 |
| 2022-07-28 | 34.87 | $36.95 | 102600 |
| 2022-07-27 | 34.42 | $37.16 | 400 |
| 2022-07-26 | 33.84 | $34.40 | — |
| 2022-07-25 | 33.76 | $34.40 | — |
| 2022-07-22 | 33.66 | $34.40 | 400200 |
| 2022-07-21 | 33.55 | $33.78 | — |
| 2022-07-20 | 33.56 | $33.78 | 400000 |
| 2022-07-19 | 33.57 | $33.78 | 600300 |
| 2022-07-18 | 33.58 | $34.51 | 600 |
| 2022-07-15 | 33.45 | $33.52 | — |
| 2022-07-14 | 33.50 | $33.52 | — |
| 2022-07-13 | 33.57 | $33.52 | 400 |
| 2022-07-12 | 33.66 | $32.63 | 200 |
| 2022-07-11 | 33.94 | $33.18 | — |
| 2022-07-08 | 34.17 | $33.18 | 100600 |
| 2022-07-07 | 34.43 | $34.58 | — |
| 2022-07-06 | 34.44 | $34.58 | — |
| 2022-07-05 | 34.45 | $34.58 | — |
| 2022-07-01 | 34.47 | $34.58 | — |
| 2022-06-30 | 34.49 | $34.58 | 431100 |
| 2022-06-29 | 34.52 | $35.11 | 23800 |
| 2022-06-28 | 34.44 | $34.31 | 300 |
| 2022-06-27 | 34.52 | $34.19 | 302200 |
| 2022-06-24 | 34.65 | $33.75 | 41800 |
| 2022-06-23 | 34.89 | $33.10 | 301400 |
| 2022-06-22 | 35.30 | $33.55 | 200300 |
| 2022-06-21 | 35.69 | $34.38 | 578100 |
| 2022-06-17 | 35.97 | $34.38 | 850700 |
| 2022-06-16 | 36.29 | $35.89 | 100900 |
| 2022-06-15 | 36.34 | $35.79 | 70200 |
| 2022-06-14 | 36.42 | $34.89 | 300 |
| 2022-06-13 | 36.70 | $34.70 | 20800 |
| 2022-06-10 | 37.06 | $35.91 | 400 |
| 2022-06-09 | 37.23 | $37.70 | 500 |
| 2022-06-08 | 37.03 | $38.00 | 150400 |
| 2022-06-07 | 36.74 | $37.85 | 400 |
| 2022-06-06 | 36.43 | $35.52 | 300 |
| 2022-06-03 | 36.56 | $37.70 | 56500 |
| 2022-06-02 | 36.24 | $37.84 | 144800 |
| 2022-06-01 | 35.84 | $37.84 | 200 |
| 2022-05-31 | 35.38 | $37.81 | 101100 |
| 2022-05-27 | 34.84 | $36.86 | 164700 |
| 2022-05-26 | 34.42 | $35.21 | — |
| 2022-05-25 | 34.28 | $35.21 | — |
| 2022-05-24 | 34.12 | $35.21 | — |
| 2022-05-23 | 33.93 | $35.21 | 280700 |
| 2022-05-20 | 33.72 | $33.89 | 900 |
| 2022-05-19 | 33.76 | $34.74 | 544000 |
| 2022-05-18 | 33.62 | $34.35 | 211500 |
| 2022-05-17 | 33.55 | $33.80 | 3200 |
| 2022-05-16 | 33.59 | $32.90 | 800 |
| 2022-05-13 | 33.84 | $33.50 | — |
| 2022-05-12 | 33.99 | $33.50 | 47400 |
| 2022-05-11 | 34.18 | $34.11 | 100800 |
| 2022-05-10 | 34.27 | $32.83 | 600 |
| 2022-05-09 | 34.66 | $32.57 | 342400 |
| 2022-05-06 | 35.16 | $35.33 | 220300 |
| 2022-05-05 | 35.16 | $34.68 | 470900 |
| 2022-05-04 | 35.30 | $35.90 | 501400 |
| 2022-05-03 | 35.21 | $33.46 | 800 |
| 2022-05-02 | 35.62 | $33.08 | 416200 |
| 2022-04-29 | 36.18 | $34.11 | 100 |
| 2022-04-28 | 36.61 | $34.11 | 150400 |
| 2022-04-27 | 37.10 | $34.92 | 110000 |
| 2022-04-26 | 37.51 | $35.82 | 214800 |
| 2022-04-25 | 37.78 | $34.24 | 900 |
| 2022-04-22 | 38.43 | $35.85 | 300 |
| 2022-04-21 | 38.83 | $37.20 | 500 |
| 2022-04-20 | 39.01 | $38.40 | — |
| 2022-04-19 | 38.95 | $38.40 | 460500 |
| 2022-04-18 | 38.88 | $38.05 | 200 |
| 2022-04-14 | 38.85 | $38.99 | 1100 |
| 2022-04-13 | 38.62 | $38.09 | — |
| 2022-04-12 | 38.52 | $38.09 | 400 |
| 2022-04-11 | 38.40 | $37.55 | 40900 |
| 2022-04-08 | 38.36 | $38.80 | 110900 |
| 2022-04-07 | 38.05 | $37.21 | 48500 |
| 2022-04-06 | 38.00 | $37.50 | 132200 |
| 2022-04-05 | 37.88 | $37.50 | 2700 |
| 2022-04-04 | 37.72 | $38.03 | 1100 |
| 2022-04-01 | 37.41 | $37.49 | 61300 |
| 2022-03-31 | 37.16 | $38.28 | 690200 |
| 2022-03-30 | 36.69 | $36.55 | 1100 |
| 2022-03-29 | 36.50 | $35.65 | 600800 |
| 2022-03-28 | 36.45 | $37.00 | 1200 |
| 2022-03-25 | 36.10 | $37.68 | 691800 |
| 2022-03-24 | 35.54 | $38.00 | 500 |
| 2022-03-23 | 34.81 | $35.90 | 300000 |
| 2022-03-22 | 34.40 | $35.90 | 300 |
| 2022-03-21 | 33.91 | $34.27 | — |
| 2022-03-18 | 33.68 | $34.27 | 17300 |
| 2022-03-17 | 33.40 | $34.25 | 3000 |
| 2022-03-16 | 33.08 | $33.50 | 120000 |
| 2022-03-15 | 32.86 | $31.49 | 127100 |
| 2022-03-14 | 33.02 | $32.15 | 247800 |
| 2022-03-11 | 33.06 | $31.19 | 100600 |
| 2022-03-10 | 33.29 | $32.90 | 222800 |
| 2022-03-09 | 33.20 | $34.00 | 2000 |
| 2022-03-08 | 32.85 | $33.80 | 1100 |
| 2022-03-07 | 32.48 | $33.78 | — |
| 2022-03-04 | 32.05 | $33.78 | 500 |
| 2022-03-03 | 31.54 | $32.85 | 270600 |
| 2022-03-02 | 31.14 | $31.53 | 25000 |
| 2022-03-01 | 30.94 | $31.53 | 25000 |
| 2022-02-28 | 30.71 | $31.53 | 282700 |
| 2022-02-25 | 30.44 | $30.27 | 300 |
| 2022-02-24 | 30.38 | $31.00 | 1300 |
| 2022-02-23 | 30.16 | $30.83 | 300 |
| 2022-02-22 | 29.93 | $30.00 | 200 |
| 2022-02-18 | 29.83 | $29.00 | 500 |
| 2022-02-17 | 29.93 | $30.56 | 700 |
| 2022-02-16 | 29.71 | $29.45 | — |
| 2022-02-15 | 29.68 | $29.45 | 540200 |
| 2022-02-14 | 29.64 | $30.41 | 1700 |
| 2022-02-11 | 29.39 | $31.47 | 263200 |
| 2022-02-10 | 28.88 | $28.86 | — |
| 2022-02-09 | 28.83 | $28.86 | — |
| 2022-02-08 | 28.76 | $28.86 | — |
| 2022-02-07 | 28.69 | $28.86 | — |
| 2022-02-04 | 28.60 | $28.86 | 75100 |
| 2022-02-03 | 28.49 | $28.24 | 13900 |
| 2022-02-02 | 28.49 | $28.24 | 700700 |
| 2022-02-01 | 28.49 | $28.31 | 620400 |
| 2022-01-31 | 28.48 | $27.55 | 200 |
| 2022-01-28 | 28.62 | $27.88 | 680300 |
| 2022-01-27 | 28.71 | $28.49 | 8300 |
| 2022-01-26 | 28.68 | $28.49 | 300 |
| 2022-01-25 | 28.64 | $28.60 | 800 |
| 2022-01-24 | 28.57 | $27.47 | 202600 |
| 2022-01-21 | 28.72 | $29.04 | 110100 |
| 2022-01-20 | 28.56 | $29.04 | 350000 |
| 2022-01-19 | 28.36 | $28.71 | 515900 |
| 2022-01-18 | 28.21 | $28.87 | 1000 |
| 2022-01-14 | 27.99 | $28.20 | 515000 |
| 2022-01-13 | 27.87 | $28.20 | 100 |
| 2022-01-12 | 27.73 | $27.85 | 700 |
| 2022-01-11 | 27.64 | $28.31 | 2400 |
| 2022-01-10 | 27.44 | $27.80 | 200 |
| 2022-01-07 | 27.31 | $27.19 | 74500 |
| 2022-01-06 | 27.28 | $27.75 | 100100 |
| 2022-01-05 | 27.12 | $27.45 | 210500 |
| 2022-01-04 | 27.00 | $27.10 | 200 |
| 2022-01-03 | 26.94 | $26.54 | — |
| 2021-12-31 | 26.98 | $26.54 | — |
| 2021-12-30 | 27.02 | $26.54 | 50100 |
| 2021-12-29 | 27.06 | $26.54 | 600 |
| 2021-12-28 | 27.12 | $27.80 | — |
| 2021-12-27 | 26.91 | $27.80 | — |
| 2021-12-23 | 26.66 | $27.80 | — |
| 2021-12-22 | 26.37 | $27.80 | 130000 |
| 2021-12-21 | 26.04 | $27.80 | 160100 |
| 2021-12-20 | 25.65 | $26.18 | 250000 |
| 2021-12-17 | 25.54 | $25.82 | 130500 |
| 2021-12-16 | 25.48 | $25.25 | — |
| 2021-12-15 | 25.54 | $25.25 | — |
| 2021-12-14 | 25.61 | $25.25 | — |
| 2021-12-13 | 25.69 | $25.25 | 2000 |
| 2021-12-10 | 25.78 | $26.26 | 400 |
| 2021-12-09 | 25.67 | $26.29 | 1200 |
| 2021-12-08 | 25.54 | $26.80 | — |
| 2021-12-07 | 25.28 | $26.80 | 400 |
| 2021-12-06 | 24.98 | $26.01 | 300 |
| 2021-12-03 | 24.80 | $24.80 | — |
| 2021-12-02 | 24.85 | $24.80 | 51000 |
| 2021-12-01 | 24.91 | $24.80 | — |
| 2021-11-30 | 24.99 | $24.80 | 200 |
| 2021-11-29 | 25.07 | $24.47 | — |
| 2021-11-26 | 25.25 | $24.47 | 300 |
| 2021-11-24 | 25.45 | $24.63 | 300100 |
| 2021-11-23 | 25.65 | $24.63 | 100 |
| 2021-11-22 | 25.88 | $24.63 | 56900 |
| 2021-11-19 | 26.16 | $24.63 | 5500 |
| 2021-11-18 | 26.48 | $25.99 | 608500 |
| 2021-11-17 | 26.56 | $26.72 | 118600 |
| 2021-11-16 | 26.49 | $26.90 | 860400 |
| 2021-11-15 | 26.38 | $25.78 | 3000 |
| 2021-11-12 | 26.49 | $25.88 | 200000 |
| 2021-11-11 | 26.59 | $25.88 | 200100 |
| 2021-11-10 | 26.71 | $26.08 | 3700 |
| 2021-11-09 | 26.80 | $26.45 | 200 |
| 2021-11-08 | 26.83 | $26.51 | — |
| 2021-11-05 | 26.84 | $26.51 | 300500 |
| 2021-11-04 | 26.85 | $25.87 | — |
| 2021-11-03 | 27.00 | $25.87 | 200 |
| 2021-11-02 | 27.17 | $26.33 | — |
| 2021-11-01 | 27.26 | $26.33 | 1300 |
| 2021-10-29 | 27.37 | $25.40 | 690000 |
| 2021-10-28 | 27.68 | $26.02 | 1.1M |
| 2021-10-27 | 27.90 | $26.34 | 1000 |
| 2021-10-26 | 28.09 | $27.60 | 500 |
| 2021-10-25 | 28.03 | $27.93 | — |
| 2021-10-22 | 27.89 | $27.93 | 100200 |
| 2021-10-21 | 27.71 | $27.80 | 400100 |
| 2021-10-20 | 27.53 | $27.80 | 200200 |
| 2021-10-19 | 27.31 | $28.00 | 200 |
| 2021-10-18 | 27.00 | $27.50 | 702300 |
| 2021-10-15 | 26.74 | $27.24 | 400100 |
| 2021-10-14 | 26.48 | $27.50 | 615600 |
| 2021-10-13 | 26.12 | $26.14 | 52200 |
| 2021-10-12 | 25.99 | $26.30 | 1100 |
| 2021-10-11 | 25.79 | $25.38 | — |
| 2021-10-08 | 25.75 | $25.38 | 200000 |
| 2021-10-07 | 25.69 | $25.38 | 490000 |
| 2021-10-06 | 25.62 | $25.90 | 272900 |
| 2021-10-05 | 25.42 | $25.90 | 162600 |
| 2021-10-04 | 25.18 | $25.90 | 121300 |
| 2021-10-01 | 24.89 | $25.25 | 100 |
| 2021-09-30 | 24.70 | $25.25 | 700 |
| 2021-09-29 | 24.46 | $24.15 | 3600 |
| 2021-09-28 | 24.41 | $26.01 | 9200 |
| 2021-09-27 | 23.96 | $24.01 | — |
| 2021-09-24 | 23.84 | $24.01 | — |
| 2021-09-23 | 23.71 | $24.01 | 401600 |
| 2021-09-22 | 23.55 | $23.40 | — |
| 2021-09-21 | 23.49 | $23.40 | 700 |
| 2021-09-20 | 23.41 | $23.33 | 300200 |
| 2021-09-17 | 23.33 | $23.33 | 250500 |
| 2021-09-16 | 23.23 | $23.78 | 280100 |
| 2021-09-15 | 23.02 | $24.51 | 100200 |
| 2021-09-14 | 22.62 | $23.31 | — |
| 2021-09-13 | 22.40 | $23.31 | 1500 |
| 2021-09-10 | 22.14 | $22.00 | — |
| 2021-09-09 | 22.11 | $22.00 | 800 |
| 2021-09-08 | 22.07 | $22.99 | — |
| 2021-09-07 | 21.82 | $22.99 | 200 |
| 2021-09-03 | 21.52 | $22.00 | 100 |
| 2021-09-02 | 21.39 | $22.00 | 300 |
| 2021-09-01 | 21.23 | $21.45 | — |
| 2021-08-31 | 21.15 | $21.45 | 300 |
| 2021-08-30 | 21.07 | $21.35 | — |
| 2021-08-27 | 20.99 | $21.35 | — |
| 2021-08-26 | 20.90 | $21.35 | 900 |
| 2021-08-25 | 20.79 | $21.05 | 950600 |
| 2021-08-24 | 20.73 | $19.90 | — |
| 2021-08-23 | 20.90 | $19.90 | 690400 |
| 2021-08-20 | 21.10 | $21.63 | — |
| 2021-08-19 | 20.97 | $21.63 | — |
| 2021-08-18 | 20.81 | $21.63 | 200 |
| 2021-08-17 | 20.62 | $21.56 | 300 |
| 2021-08-16 | 20.42 | $21.14 | 400 |
| 2021-08-13 | 20.28 | $20.98 | — |
| 2021-08-12 | 20.15 | $20.98 | 200 |
| 2021-08-11 | 20.00 | $20.16 | 500 |
| 2021-08-10 | 20.00 | $19.68 | 1700 |
| 2021-08-09 | 20.10 | $20.49 | — |
| 2021-08-06 | 20.05 | $20.49 | — |
| 2021-08-05 | 20.00 | $20.49 | 300 |
| 2021-08-04 | 19.94 | $20.34 | — |
| 2021-08-03 | 19.90 | $20.34 | 2500 |
| 2021-08-02 | 19.85 | $20.44 | — |
| 2021-07-30 | 19.78 | $20.44 | 31700 |
| 2021-07-29 | 19.71 | $20.44 | 101700 |
| 2021-07-28 | 19.62 | $20.00 | 107200 |
| 2021-07-27 | 19.62 | $20.00 | 100000 |
| 2021-07-26 | 19.62 | $20.00 | 500 |
| 2021-07-23 | 19.63 | $19.24 | 1100 |
| 2021-07-22 | 19.80 | $19.92 | 300 |
| 2021-07-21 | 19.86 | $19.80 | 100 |
| 2021-07-20 | 19.96 | $19.80 | 200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.02
2026-07-17
Close Price
$36.88
Vol: 260718
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.38
Average
29.00
Maximum
43.29
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.02 | $36.88 | 260718 |
| 2026-07-16 | 34.26 | $36.45 | — |
| 2026-07-15 | 33.47 | $36.45 | 1350 |
| 2026-07-14 | 32.51 | $36.45 | 2730 |
| 2026-07-13 | 31.36 | $32.35 | 1500 |
| 2026-07-10 | 31.26 | $32.35 | 1500 |
| 2026-07-09 | 31.17 | $32.35 | 1500 |
| 2026-07-08 | 31.08 | $32.35 | 1500 |
| 2026-07-07 | 31.00 | $32.35 | — |
| 2026-07-06 | 30.93 | $32.35 | 1500 |
| 2026-07-02 | 30.88 | $32.35 | 1500 |
| 2026-07-01 | 30.84 | $30.93 | 1500 |
| 2026-06-30 | 31.28 | $30.93 | 1500 |
| 2026-06-29 | 31.85 | $30.93 | 1500 |
| 2026-06-26 | 32.57 | $30.93 | 1500 |
| 2026-06-25 | 33.48 | $30.93 | 1500 |
| 2026-06-24 | 34.62 | $31.56 | 1500 |
| 2026-06-23 | 35.81 | $36.10 | 1500 |
| 2026-06-22 | 35.84 | $36.10 | 1500 |
| 2026-06-18 | 35.89 | $36.10 | 1500 |
| 2026-06-17 | 35.96 | $36.10 | 1500 |
| 2026-06-16 | 36.05 | $36.10 | 1500 |
| 2026-06-15 | 36.17 | $36.10 | 1500 |
| 2026-06-12 | 36.33 | $36.10 | 47000 |
| 2026-06-11 | 36.54 | $36.19 | 1500 |
| 2026-06-10 | 36.77 | $36.19 | — |
| 2026-06-09 | 37.05 | $36.19 | 500 |
| 2026-06-08 | 37.41 | $37.83 | 3108 |
| 2026-06-05 | 37.32 | $38.07 | 100 |
| 2026-06-04 | 37.15 | $38.07 | 44000 |
| 2026-06-03 | 36.94 | $37.70 | 51000 |
| 2026-06-02 | 36.82 | $37.07 | 40230 |
| 2026-06-01 | 36.87 | $37.07 | 3000 |
| 2026-05-29 | 36.95 | $37.46 | 100 |
| 2026-05-28 | 36.93 | $37.46 | 100 |
| 2026-05-27 | 36.91 | $37.46 | 110200 |
| 2026-05-26 | 36.90 | $37.43 | 100 |
| 2026-05-22 | 36.91 | $37.43 | 100 |
| 2026-05-21 | 36.93 | $37.43 | 100 |
| 2026-05-20 | 36.97 | $37.43 | 100 |
| 2026-05-19 | 37.03 | $37.43 | 100 |
| 2026-05-18 | 37.11 | $37.43 | 100 |
| 2026-05-15 | 37.22 | $37.43 | — |
| 2026-05-14 | 37.37 | $37.43 | 100 |
| 2026-05-13 | 37.56 | $37.43 | 100 |
| 2026-05-12 | 37.80 | $37.43 | 100 |
| 2026-05-11 | 38.10 | $37.43 | 560100 |
| 2026-05-08 | 38.48 | $37.43 | 1500 |
| 2026-05-07 | 38.94 | $36.15 | 120314 |
| 2026-05-06 | 39.91 | $40.55 | 100 |
| 2026-05-05 | 39.69 | $40.55 | 202 |
| 2026-05-04 | 39.42 | $40.43 | — |
| 2026-05-01 | 39.13 | $40.43 | 100 |
| 2026-04-30 | 38.77 | $40.43 | 100 |
| 2026-04-29 | 38.34 | $40.43 | 618 |
| 2026-04-28 | 37.81 | $38.69 | 100 |
| 2026-04-27 | 37.72 | $38.69 | 240500 |
| 2026-04-24 | 37.63 | $38.25 | 1436 |
| 2026-04-23 | 37.65 | $38.20 | 146 |
| 2026-04-22 | 37.71 | $38.06 | 119 |
| 2026-04-21 | 37.84 | $37.74 | 120330 |
| 2026-04-20 | 38.09 | $35.77 | 302114 |
| 2026-04-17 | 39.03 | $35.36 | 400 |
| 2026-04-16 | 40.30 | $38.05 | 700418 |
| 2026-04-15 | 40.99 | $40.32 | 100 |
| 2026-04-14 | 41.09 | $40.32 | 100 |
| 2026-04-13 | 41.19 | $40.32 | 25302 |
| 2026-04-10 | 41.29 | $39.51 | 106200 |
| 2026-04-09 | 41.64 | $39.13 | 5500 |
| 2026-04-08 | 42.16 | $37.44 | 5602 |
| 2026-04-07 | 43.29 | $42.81 | 101600 |
| 2026-04-06 | 42.93 | $41.50 | 930 |
| 2026-04-02 | 42.85 | $41.53 | 289923 |
| 2026-04-01 | 42.70 | $39.88 | 400 |
| 2026-03-31 | 42.99 | $42.04 | 419 |
| 2026-03-30 | 42.60 | $43.77 | 101729 |
| 2026-03-27 | 41.51 | $41.30 | 701510 |
| 2026-03-26 | 40.92 | $40.00 | 123 |
| 2026-03-25 | 40.56 | $40.00 | 100307 |
| 2026-03-24 | 40.07 | $38.99 | 2.0M |
| 2026-03-23 | 39.74 | $38.24 | 202732 |
| 2026-03-20 | 39.51 | $41.23 | 1.5M |
| 2026-03-19 | 38.24 | $41.43 | 800 |
| 2026-03-18 | 36.57 | $37.27 | 600 |
| 2026-03-17 | 35.81 | $37.27 | 600 |
| 2026-03-16 | 34.85 | $34.80 | — |
| 2026-03-13 | 34.42 | $34.80 | 602034 |
| 2026-03-12 | 33.86 | $34.13 | 500 |
| 2026-03-11 | 33.36 | $34.13 | 600900 |
| 2026-03-10 | 32.72 | $32.46 | 1.8M |
| 2026-03-09 | 32.44 | $32.37 | 806719 |
| 2026-03-06 | 32.10 | $33.00 | 200700 |
| 2026-03-05 | 31.46 | $32.16 | 1.2M |
| 2026-03-04 | 30.91 | $31.32 | 41130 |
| 2026-03-03 | 30.49 | $32.37 | 200138 |
| 2026-03-02 | 29.63 | $31.65 | 200 |
| 2026-02-27 | 28.79 | $29.34 | 505 |
| 2026-02-26 | 28.47 | $28.45 | — |
| 2026-02-25 | 28.37 | $28.45 | — |
| 2026-02-24 | 28.22 | $28.45 | 402243 |
| 2026-02-23 | 28.04 | $27.50 | — |
| 2026-02-20 | 28.10 | $27.50 | — |
| 2026-02-19 | 28.17 | $27.50 | — |
| 2026-02-18 | 28.23 | $27.50 | — |
| 2026-02-17 | 28.30 | $27.50 | 400082 |
| 2026-02-13 | 28.36 | $27.96 | — |
| 2026-02-12 | 28.28 | $27.96 | — |
| 2026-02-11 | 28.16 | $27.96 | — |
| 2026-02-10 | 27.99 | $27.96 | — |
| 2026-02-09 | 27.77 | $27.96 | 800239 |
| 2026-02-06 | 27.49 | $27.43 | 650600 |
| 2026-02-05 | 27.29 | $26.32 | — |
| 2026-02-04 | 27.39 | $26.32 | 200105 |
| 2026-02-03 | 27.49 | $27.36 | — |
| 2026-02-02 | 27.26 | $27.36 | — |
| 2026-01-30 | 26.96 | $27.36 | 711 |
| 2026-01-29 | 26.57 | $27.29 | 244 |
| 2026-01-28 | 26.11 | $26.30 | 200200 |
| 2026-01-27 | 25.84 | $25.75 | — |
| 2026-01-26 | 25.68 | $25.75 | 200400 |
| 2026-01-23 | 25.47 | $25.68 | 200600 |
| 2026-01-22 | 25.22 | $24.69 | 300300 |
| 2026-01-21 | 25.21 | $25.63 | 278104 |
| 2026-01-20 | 24.90 | $25.50 | 400501 |
| 2026-01-16 | 24.54 | $25.19 | 1400 |
| 2026-01-15 | 24.20 | $24.37 | — |
| 2026-01-14 | 24.04 | $24.37 | 202303 |
| 2026-01-13 | 23.83 | $24.27 | — |
| 2026-01-12 | 23.61 | $24.27 | 1302 |
| 2026-01-09 | 23.33 | $22.94 | — |
| 2026-01-08 | 23.41 | $22.94 | — |
| 2026-01-07 | 23.50 | $22.94 | 269141 |
| 2026-01-06 | 23.61 | $24.12 | 420242 |
| 2026-01-05 | 23.37 | $24.12 | 160300 |
| 2026-01-02 | 23.07 | $23.19 | — |
| 2025-12-31 | 23.00 | $23.19 | — |
| 2025-12-30 | 22.91 | $23.19 | 720 |
| 2025-12-29 | 22.80 | $23.13 | 600 |
| 2025-12-26 | 22.68 | $22.77 | 801 |
| 2025-12-24 | 22.66 | $22.83 | — |
| 2025-12-23 | 22.61 | $22.83 | 800 |
| 2025-12-22 | 22.56 | $22.91 | 1435 |
| 2025-12-19 | 22.47 | $22.57 | — |
| 2025-12-18 | 22.47 | $22.57 | 838 |
| 2025-12-17 | 22.48 | $22.41 | 1245 |
| 2025-12-16 | 22.54 | $22.31 | 700 |
| 2025-12-15 | 22.65 | $22.73 | 143 |
| 2025-12-12 | 22.66 | $22.80 | 400 |
| 2025-12-11 | 22.65 | $22.81 | 500 |
| 2025-12-10 | 22.64 | $23.19 | 300 |
| 2025-12-09 | 22.52 | $23.05 | 200 |
| 2025-12-08 | 22.41 | $22.88 | — |
| 2025-12-05 | 22.34 | $22.88 | — |
| 2025-12-04 | 22.27 | $22.88 | 210 |
| 2025-12-03 | 22.19 | $22.21 | — |
| 2025-12-02 | 22.31 | $22.21 | 600 |
| 2025-12-01 | 22.47 | $22.35 | — |
| 2025-11-28 | 22.62 | $22.35 | — |
| 2025-11-26 | 22.82 | $22.35 | — |
| 2025-11-25 | 23.07 | $22.35 | 81227 |
| 2025-11-24 | 23.38 | $22.33 | 700 |
| 2025-11-21 | 23.76 | $23.57 | — |
| 2025-11-20 | 23.84 | $23.57 | 300200 |
| 2025-11-19 | 23.94 | $23.03 | 1.2M |
| 2025-11-18 | 24.23 | $24.78 | 380124 |
| 2025-11-17 | 24.03 | $24.00 | 1349 |
| 2025-11-14 | 24.04 | $23.98 | — |
| 2025-11-13 | 24.05 | $23.98 | — |
| 2025-11-12 | 24.07 | $23.98 | 1000 |
| 2025-11-11 | 24.09 | $24.05 | — |
| 2025-11-10 | 24.09 | $24.05 | 200100 |
| 2025-11-07 | 24.09 | $23.85 | — |
| 2025-11-06 | 24.15 | $23.85 | 580144 |
| 2025-11-05 | 24.23 | $24.54 | — |
| 2025-11-04 | 24.11 | $24.54 | — |
| 2025-11-03 | 23.96 | $24.54 | 634 |
| 2025-10-31 | 23.78 | $24.26 | 301 |
| 2025-10-30 | 23.65 | $24.42 | 700 |
| 2025-10-29 | 23.44 | $23.75 | — |
| 2025-10-28 | 23.41 | $23.75 | 2542 |
| 2025-10-27 | 23.38 | $24.02 | — |
| 2025-10-24 | 23.26 | $24.02 | 300 |
| 2025-10-23 | 23.12 | $23.07 | — |
| 2025-10-22 | 23.26 | $23.07 | — |
| 2025-10-21 | 23.44 | $23.07 | 1400 |
| 2025-10-20 | 23.67 | $23.84 | — |
| 2025-10-17 | 23.71 | $23.84 | — |
| 2025-10-16 | 23.77 | $23.84 | 400500 |
| 2025-10-15 | 23.85 | $23.21 | — |
| 2025-10-14 | 24.14 | $23.21 | — |
| 2025-10-13 | 24.51 | $23.21 | — |
| 2025-10-10 | 24.96 | $23.21 | 3500 |
| 2025-10-09 | 25.51 | $25.38 | — |
| 2025-10-08 | 25.49 | $25.38 | — |
| 2025-10-07 | 25.46 | $25.38 | — |
| 2025-10-06 | 25.42 | $25.38 | — |
| 2025-10-03 | 25.37 | $25.38 | — |
| 2025-10-02 | 25.30 | $25.38 | — |
| 2025-10-01 | 25.21 | $25.38 | — |
| 2025-09-30 | 25.10 | $25.38 | — |
| 2025-09-29 | 24.96 | $25.38 | — |
| 2025-09-26 | 24.79 | $25.38 | 400 |
| 2025-09-25 | 24.59 | $24.61 | — |
| 2025-09-24 | 24.58 | $24.61 | — |
| 2025-09-23 | 24.57 | $24.61 | — |
| 2025-09-22 | 24.56 | $24.61 | 363100 |
| 2025-09-19 | 24.55 | $24.61 | 400 |
| 2025-09-18 | 24.54 | $24.79 | — |
| 2025-09-17 | 24.47 | $24.79 | — |
| 2025-09-16 | 24.38 | $24.79 | 800 |
| 2025-09-15 | 24.28 | $24.44 | — |
| 2025-09-12 | 24.27 | $24.44 | — |
| 2025-09-11 | 24.27 | $24.44 | — |
| 2025-09-10 | 24.27 | $24.44 | 1100 |
| 2025-09-09 | 24.27 | $24.48 | — |
| 2025-09-08 | 24.26 | $24.48 | 180400 |
| 2025-09-05 | 24.26 | $24.30 | — |
| 2025-09-04 | 24.32 | $24.30 | 1.2M |
| 2025-09-03 | 24.40 | $23.94 | 170000 |
| 2025-09-02 | 24.62 | $24.66 | — |
| 2025-08-29 | 24.66 | $24.66 | 800 |
| 2025-08-28 | 24.71 | $24.06 | 203500 |
| 2025-08-27 | 24.97 | $25.40 | — |
| 2025-08-26 | 24.86 | $25.40 | — |
| 2025-08-25 | 24.73 | $25.40 | 500 |
| 2025-08-22 | 24.58 | $25.13 | 1100 |
| 2025-08-21 | 24.49 | $24.85 | — |
| 2025-08-20 | 24.46 | $24.85 | 200400 |
| 2025-08-19 | 24.45 | $23.90 | 200300 |
| 2025-08-18 | 24.73 | $24.47 | 1000 |
| 2025-08-15 | 24.90 | $24.94 | — |
| 2025-08-14 | 24.97 | $24.94 | — |
| 2025-08-13 | 25.05 | $24.94 | 440100 |
| 2025-08-12 | 25.16 | $25.25 | — |
| 2025-08-11 | 25.20 | $25.25 | — |
| 2025-08-08 | 25.25 | $25.25 | — |
| 2025-08-07 | 25.31 | $25.25 | 600 |
| 2025-08-06 | 25.39 | $24.94 | 100400 |
| 2025-08-05 | 25.59 | $25.23 | — |
| 2025-08-04 | 25.75 | $25.23 | 151300 |
| 2025-08-01 | 25.93 | $25.99 | — |
| 2025-07-31 | 25.91 | $25.99 | 500 |
| 2025-07-30 | 25.89 | $25.40 | 41500 |
| 2025-07-29 | 26.05 | $26.73 | 200 |
| 2025-07-28 | 25.83 | $25.80 | — |
| 2025-07-25 | 25.84 | $25.80 | — |
| 2025-07-24 | 25.86 | $25.80 | — |
| 2025-07-23 | 25.89 | $25.80 | — |
| 2025-07-22 | 25.91 | $25.80 | 101000 |
| 2025-07-21 | 25.94 | $25.59 | 151000 |
| 2025-07-18 | 26.04 | $26.12 | — |
| 2025-07-17 | 25.99 | $26.12 | 1100 |
| 2025-07-16 | 25.92 | $25.82 | — |
| 2025-07-15 | 25.93 | $25.82 | — |
| 2025-07-14 | 25.94 | $25.82 | — |
| 2025-07-11 | 25.95 | $25.82 | — |
| 2025-07-10 | 25.96 | $25.82 | — |
| 2025-07-09 | 25.96 | $25.82 | — |
| 2025-07-08 | 25.96 | $25.82 | — |
| 2025-07-07 | 25.95 | $25.82 | — |
| 2025-07-03 | 25.93 | $25.82 | 351000 |
| 2025-07-02 | 25.91 | $25.77 | 551000 |
| 2025-07-01 | 25.89 | $25.22 | — |
| 2025-06-30 | 26.03 | $25.22 | 400 |
| 2025-06-27 | 26.19 | $24.89 | 100 |
| 2025-06-26 | 26.49 | $25.56 | — |
| 2025-06-25 | 26.62 | $25.56 | 951300 |
| 2025-06-24 | 26.77 | $25.00 | 200 |
| 2025-06-23 | 27.12 | $26.91 | 2500 |
| 2025-06-20 | 26.91 | $27.63 | — |
| 2025-06-18 | 26.42 | $27.63 | — |
| 2025-06-17 | 25.80 | $27.63 | 600 |
| 2025-06-16 | 25.03 | $27.00 | 423500 |
| 2025-06-13 | 24.28 | $24.06 | — |
| 2025-06-12 | 24.30 | $24.06 | — |
| 2025-06-11 | 24.31 | $24.06 | — |
| 2025-06-10 | 24.32 | $24.06 | — |
| 2025-06-09 | 24.33 | $24.06 | — |
| 2025-06-06 | 24.34 | $24.06 | — |
| 2025-06-05 | 24.34 | $24.06 | — |
| 2025-06-04 | 24.34 | $24.06 | — |
| 2025-06-03 | 24.33 | $24.06 | — |
| 2025-06-02 | 24.31 | $24.06 | 100 |
| 2025-05-30 | 24.27 | $24.36 | — |
| 2025-05-29 | 24.13 | $24.36 | — |
| 2025-05-28 | 23.95 | $24.36 | 800 |
| 2025-05-27 | 23.73 | $24.40 | 400 |
| 2025-05-23 | 23.44 | $23.41 | 200 |
| 2025-05-22 | 23.39 | $22.85 | 201800 |
| 2025-05-21 | 23.52 | $23.75 | 600 |
| 2025-05-20 | 23.38 | $23.67 | 430300 |
| 2025-05-19 | 23.23 | $22.92 | 1.6M |
| 2025-05-16 | 23.29 | $24.18 | 500 |
| 2025-05-15 | 22.96 | $23.46 | — |
| 2025-05-14 | 22.78 | $23.46 | 300 |
| 2025-05-13 | 22.57 | $23.15 | 28100 |
| 2025-05-12 | 22.41 | $23.69 | 131000 |
| 2025-05-09 | 22.06 | $22.67 | 50700 |
| 2025-05-08 | 21.95 | $22.25 | — |
| 2025-05-07 | 21.97 | $22.25 | — |
| 2025-05-06 | 22.00 | $22.25 | — |
| 2025-05-05 | 22.04 | $22.25 | — |
| 2025-05-02 | 22.10 | $22.25 | — |
| 2025-05-01 | 22.19 | $22.25 | — |
| 2025-04-30 | 22.30 | $22.25 | 500600 |
| 2025-04-29 | 22.45 | $22.83 | 340600 |
| 2025-04-28 | 22.45 | $22.78 | 300 |
| 2025-04-25 | 22.49 | $22.56 | 1300 |
| 2025-04-24 | 22.60 | $22.75 | 100 |
| 2025-04-23 | 22.70 | $23.07 | — |
| 2025-04-22 | 22.72 | $23.07 | — |
| 2025-04-21 | 22.76 | $23.07 | 1000 |
| 2025-04-17 | 22.82 | $22.94 | — |
| 2025-04-16 | 22.95 | $22.94 | — |
| 2025-04-15 | 23.11 | $22.94 | 300 |
| 2025-04-14 | 23.31 | $23.86 | 170400 |
| 2025-04-11 | 23.28 | $22.90 | 400 |
| 2025-04-10 | 23.55 | $22.46 | 300 |
| 2025-04-09 | 24.03 | $21.90 | 350600 |
| 2025-04-08 | 24.79 | $22.42 | 200400 |
| 2025-04-07 | 25.55 | $22.65 | 110700 |
| 2025-04-04 | 26.41 | $24.21 | 110400 |
| 2025-04-03 | 26.94 | $26.37 | 200 |
| 2025-04-02 | 26.89 | $26.67 | — |
| 2025-04-01 | 26.72 | $26.67 | — |
| 2025-03-31 | 26.49 | $26.67 | 92300 |
| 2025-03-28 | 26.20 | $26.61 | — |
| 2025-03-27 | 25.85 | $26.61 | 200 |
| 2025-03-26 | 25.40 | $25.80 | — |
| 2025-03-25 | 25.11 | $25.80 | 150300 |
| 2025-03-24 | 24.74 | $24.74 | — |
| 2025-03-21 | 24.61 | $24.74 | — |
| 2025-03-20 | 24.45 | $24.74 | — |
| 2025-03-19 | 24.25 | $24.74 | — |
| 2025-03-18 | 24.01 | $24.74 | 600800 |
| 2025-03-17 | 23.70 | $24.54 | — |
| 2025-03-14 | 23.39 | $24.54 | 492400 |
| 2025-03-13 | 23.01 | $23.66 | 2700 |
| 2025-03-12 | 22.83 | $23.64 | 501100 |
| 2025-03-11 | 22.61 | $24.23 | 800 |
| 2025-03-10 | 22.18 | $22.25 | — |
| 2025-03-07 | 22.28 | $22.25 | — |
| 2025-03-06 | 22.41 | $22.25 | 800 |
| 2025-03-05 | 22.58 | $22.54 | 380500 |
| 2025-03-04 | 22.71 | $22.45 | 700 |
| 2025-03-03 | 22.90 | $23.14 | 80200 |
| 2025-02-28 | 22.91 | $23.24 | 16500 |
| 2025-02-27 | 22.91 | $23.01 | 200 |
| 2025-02-26 | 22.99 | $22.75 | 1.2M |
| 2025-02-25 | 23.17 | $22.78 | 300 |
| 2025-02-24 | 23.39 | $23.10 | 600 |
| 2025-02-21 | 23.57 | $23.50 | 1100 |
| 2025-02-20 | 23.66 | $23.07 | 700 |
| 2025-02-19 | 23.91 | $22.99 | 276600 |
| 2025-02-18 | 24.24 | $22.92 | 250000 |
| 2025-02-14 | 24.66 | $25.00 | — |
| 2025-02-13 | 24.52 | $25.00 | — |
| 2025-02-12 | 24.34 | $25.00 | — |
| 2025-02-11 | 24.13 | $25.00 | 1.7M |
| 2025-02-10 | 23.87 | $24.08 | 19200 |
| 2025-02-07 | 23.85 | $24.08 | — |
| 2025-02-06 | 23.82 | $24.08 | 567000 |
| 2025-02-05 | 23.80 | $23.92 | — |
| 2025-02-04 | 23.82 | $23.92 | — |
| 2025-02-03 | 23.85 | $23.92 | 202300 |
| 2025-01-31 | 23.89 | $23.82 | — |
| 2025-01-30 | 23.97 | $23.82 | 400 |
| 2025-01-29 | 24.08 | $23.43 | — |
| 2025-01-28 | 24.33 | $23.43 | — |
| 2025-01-27 | 24.64 | $23.43 | 201700 |
| 2025-01-24 | 25.02 | $24.32 | 150400 |
| 2025-01-23 | 25.19 | $24.00 | 201600 |
| 2025-01-22 | 25.50 | $24.34 | — |
| 2025-01-21 | 25.75 | $24.34 | 102100 |
| 2025-01-17 | 26.05 | $25.15 | 100 |
| 2025-01-16 | 26.15 | $26.00 | — |
| 2025-01-15 | 25.99 | $26.00 | 182000 |
| 2025-01-14 | 25.77 | $25.67 | — |
| 2025-01-13 | 25.60 | $25.67 | 115500 |
| 2025-01-10 | 25.38 | $25.77 | 210500 |
| 2025-01-08 | 25.07 | $26.08 | 156500 |
| 2025-01-07 | 24.57 | $25.24 | — |
| 2025-01-06 | 24.23 | $25.24 | 14200 |
| 2025-01-03 | 23.81 | $25.00 | 83700 |
| 2025-01-02 | 23.37 | $24.55 | 204700 |
| 2024-12-31 | 22.98 | $23.63 | — |
| 2024-12-30 | 22.79 | $23.63 | 107900 |
| 2024-12-27 | 22.57 | $22.80 | 1200 |
| 2024-12-26 | 22.57 | $23.05 | 1200 |
| 2024-12-24 | 22.49 | $23.11 | 300 |
| 2024-12-23 | 22.39 | $22.50 | 1600 |
| 2024-12-20 | 22.46 | $22.60 | 200 |
| 2024-12-19 | 22.53 | $22.03 | 61500 |
| 2024-12-18 | 22.80 | $22.14 | 60200 |
| 2024-12-17 | 23.10 | $22.67 | 121000 |
| 2024-12-16 | 23.31 | $22.87 | 200 |
| 2024-12-13 | 23.49 | $23.00 | — |
| 2024-12-12 | 23.69 | $23.00 | 1.2M |
| 2024-12-11 | 23.92 | $23.49 | 500 |
| 2024-12-10 | 24.06 | $23.39 | 1700 |
| 2024-12-09 | 24.25 | $23.97 | 400 |
| 2024-12-06 | 24.31 | $23.72 | 120400 |
| 2024-12-05 | 24.44 | $24.22 | — |
| 2024-12-04 | 24.45 | $24.22 | 120200 |
| 2024-12-03 | 24.46 | $24.18 | 260600 |
| 2024-12-02 | 24.48 | $24.36 | 200 |
| 2024-11-29 | 24.44 | $24.39 | 356300 |
| 2024-11-27 | 24.38 | $24.43 | 151500 |
| 2024-11-26 | 24.29 | $24.85 | — |
| 2024-11-25 | 24.05 | $24.85 | 201300 |
| 2024-11-22 | 23.75 | $24.59 | — |
| 2024-11-21 | 23.47 | $24.59 | 1500 |
| 2024-11-20 | 23.13 | $23.49 | — |
| 2024-11-19 | 23.07 | $23.49 | 400 |
| 2024-11-18 | 23.01 | $23.53 | 1300 |
| 2024-11-15 | 22.92 | $24.05 | 320300 |
| 2024-11-14 | 22.66 | $23.53 | 1.7M |
| 2024-11-13 | 22.52 | $22.10 | 498400 |
| 2024-11-12 | 22.81 | $22.64 | 100 |
| 2024-11-11 | 23.01 | $23.31 | 100400 |
| 2024-11-08 | 23.04 | $22.59 | 55400 |
| 2024-11-07 | 23.33 | $22.88 | — |
| 2024-11-06 | 23.59 | $22.88 | 301300 |
| 2024-11-05 | 23.92 | $23.70 | 900 |
| 2024-11-04 | 24.07 | $24.15 | 1900 |
| 2024-11-01 | 24.11 | $24.09 | 100 |
| 2024-10-31 | 24.19 | $23.92 | 100 |
| 2024-10-30 | 24.35 | $24.24 | — |
| 2024-10-29 | 24.44 | $24.24 | — |
| 2024-10-28 | 24.56 | $24.24 | 1800 |
| 2024-10-25 | 24.71 | $25.17 | 140900 |
| 2024-10-24 | 24.60 | $25.07 | 125200 |
| 2024-10-23 | 24.50 | $23.90 | 300 |
| 2024-10-22 | 24.75 | $24.54 | — |
| 2024-10-21 | 24.87 | $24.54 | — |
| 2024-10-18 | 25.01 | $24.54 | — |
| 2024-10-17 | 25.18 | $24.54 | — |
| 2024-10-16 | 25.40 | $24.54 | 340400 |
| 2024-10-15 | 25.66 | $25.51 | — |
| 2024-10-14 | 25.67 | $25.51 | 7600 |
| 2024-10-11 | 25.68 | $25.17 | 400100 |
| 2024-10-10 | 25.80 | $25.17 | 1.7M |
| 2024-10-09 | 25.95 | $26.00 | 1.3M |
| 2024-10-08 | 25.85 | $26.00 | 1.0M |
| 2024-10-07 | 25.74 | $26.00 | 81100 |
| 2024-10-04 | 25.60 | $26.79 | 25300 |
| 2024-10-03 | 25.18 | $25.85 | — |
| 2024-10-02 | 24.96 | $25.85 | 1700 |
| 2024-10-01 | 24.71 | $25.85 | 600 |
| 2024-09-30 | 24.40 | $24.87 | 100 |
| 2024-09-27 | 24.34 | $24.49 | 85500 |
| 2024-09-26 | 24.39 | $24.11 | 230200 |
| 2024-09-25 | 24.59 | $25.10 | — |
| 2024-09-24 | 24.53 | $25.10 | — |
| 2024-09-23 | 24.46 | $25.10 | 200 |
| 2024-09-20 | 24.39 | $24.35 | 700 |
| 2024-09-19 | 24.56 | $24.96 | — |
| 2024-09-18 | 24.57 | $24.96 | — |
| 2024-09-17 | 24.60 | $24.96 | 60600 |
| 2024-09-16 | 24.65 | $25.67 | 200 |
| 2024-09-13 | 24.50 | $25.03 | 200 |
| 2024-09-12 | 24.54 | $24.26 | 500 |
| 2024-09-11 | 24.84 | $24.29 | 700 |
| 2024-09-10 | 25.21 | $24.29 | 1700 |
| 2024-09-09 | 25.67 | $25.01 | 500 |
| 2024-09-06 | 26.01 | $25.09 | 370000 |
| 2024-09-05 | 26.41 | $25.79 | 200 |
| 2024-09-04 | 26.68 | $25.56 | 200 |
| 2024-09-03 | 27.09 | $25.44 | 300 |
| 2024-08-30 | 27.62 | $27.45 | 140100 |
| 2024-08-29 | 27.63 | $27.45 | 110100 |
| 2024-08-28 | 27.64 | $27.45 | — |
| 2024-08-27 | 27.65 | $27.45 | 220000 |
| 2024-08-26 | 27.66 | $27.45 | 100300 |
| 2024-08-23 | 27.67 | $27.26 | — |
| 2024-08-22 | 27.73 | $27.26 | — |
| 2024-08-21 | 27.80 | $27.26 | 743200 |
| 2024-08-20 | 27.88 | $27.26 | 100000 |
| 2024-08-19 | 27.98 | $27.26 | 60300 |
| 2024-08-16 | 28.08 | $28.30 | — |
| 2024-08-15 | 27.87 | $28.30 | — |
| 2024-08-14 | 27.61 | $28.30 | 300000 |
| 2024-08-13 | 27.29 | $28.30 | 400 |
| 2024-08-12 | 26.89 | $28.52 | 54500 |
| 2024-08-09 | 26.33 | $27.40 | 408900 |
| 2024-08-08 | 26.01 | $27.02 | 380700 |
| 2024-08-07 | 25.75 | $26.43 | 500600 |
| 2024-08-06 | 25.62 | $25.80 | 26500 |
| 2024-08-05 | 25.67 | $25.42 | 161600 |
| 2024-08-02 | 25.86 | $26.20 | 1100 |
| 2024-08-01 | 25.85 | $26.20 | 260900 |
| 2024-07-31 | 25.85 | $26.00 | 502000 |
| 2024-07-30 | 25.92 | $26.00 | 100 |
| 2024-07-29 | 26.01 | $26.28 | 140200 |
| 2024-07-26 | 26.05 | $25.78 | — |
| 2024-07-25 | 26.26 | $25.78 | 100 |
| 2024-07-24 | 26.52 | $26.68 | 600 |
| 2024-07-23 | 26.57 | $26.41 | 100 |
| 2024-07-22 | 26.71 | $26.37 | 700 |
| 2024-07-19 | 26.91 | $26.80 | 12000 |
| 2024-07-18 | 27.02 | $27.12 | 40000 |
| 2024-07-17 | 27.06 | $27.12 | — |
| 2024-07-16 | 27.12 | $27.12 | 150100 |
| 2024-07-15 | 27.19 | $27.12 | 1600 |
| 2024-07-12 | 27.28 | $26.86 | — |
| 2024-07-11 | 27.47 | $26.86 | 600 |
| 2024-07-10 | 27.71 | $26.74 | 600 |
| 2024-07-09 | 28.05 | $27.65 | 200000 |
| 2024-07-08 | 28.17 | $27.65 | 322600 |
| 2024-07-05 | 28.31 | $28.67 | 500 |
| 2024-07-03 | 28.16 | $28.46 | — |
| 2024-07-02 | 28.04 | $28.46 | — |
| 2024-07-01 | 27.90 | $28.46 | 220200 |
| 2024-06-28 | 27.72 | $28.78 | 400 |
| 2024-06-27 | 27.40 | $27.43 | 40000 |
| 2024-06-26 | 27.45 | $27.43 | 600 |
| 2024-06-25 | 27.51 | $27.86 | 600 |
| 2024-06-24 | 27.45 | $28.06 | 55600 |
| 2024-06-21 | 27.32 | $27.45 | — |
| 2024-06-20 | 27.36 | $27.45 | — |
| 2024-06-18 | 27.41 | $27.45 | 200 |
| 2024-06-17 | 27.48 | $27.11 | — |
| 2024-06-14 | 27.67 | $27.11 | — |
| 2024-06-13 | 27.91 | $27.11 | 150500 |
| 2024-06-12 | 28.20 | $28.16 | 1200 |
| 2024-06-11 | 28.23 | $28.18 | — |
| 2024-06-10 | 28.25 | $28.18 | 4800 |
| 2024-06-07 | 28.28 | $27.97 | 96800 |
| 2024-06-06 | 28.39 | $28.09 | 104400 |
| 2024-06-05 | 28.47 | $28.09 | 166600 |
| 2024-06-04 | 28.57 | $28.24 | 250900 |
| 2024-06-03 | 28.64 | $28.93 | — |
| 2024-05-31 | 28.51 | $28.93 | 130100 |
| 2024-05-30 | 28.34 | $27.82 | 200600 |
| 2024-05-29 | 28.49 | $28.12 | 1700 |
| 2024-05-28 | 28.57 | $28.12 | 100 |
| 2024-05-24 | 28.66 | $28.12 | 159600 |
| 2024-05-23 | 28.76 | $29.26 | 60700 |
| 2024-05-22 | 28.53 | $28.65 | 444500 |
| 2024-05-21 | 28.43 | $28.39 | 414100 |
| 2024-05-20 | 28.38 | $28.45 | — |
| 2024-05-17 | 28.30 | $28.45 | 4000 |
| 2024-05-16 | 28.20 | $28.23 | 240000 |
| 2024-05-15 | 28.14 | $28.23 | 102600 |
| 2024-05-14 | 28.07 | $28.23 | 400 |
| 2024-05-13 | 27.98 | $28.02 | 100 |
| 2024-05-10 | 27.93 | $28.77 | 241000 |
| 2024-05-09 | 27.63 | $28.08 | — |
| 2024-05-08 | 27.48 | $28.08 | 1300 |
| 2024-05-07 | 27.30 | $27.79 | 201000 |
| 2024-05-06 | 27.17 | $27.13 | 1.4M |
| 2024-05-03 | 27.23 | $27.13 | 1.1M |
| 2024-05-02 | 27.30 | $27.13 | 1600 |
| 2024-05-01 | 27.38 | $26.82 | — |
| 2024-04-30 | 27.58 | $26.82 | 307300 |
| 2024-04-29 | 27.83 | $27.09 | — |
| 2024-04-26 | 28.04 | $27.09 | 290800 |
| 2024-04-25 | 28.29 | $28.00 | 940200 |
| 2024-04-24 | 28.30 | $28.00 | — |
| 2024-04-23 | 28.31 | $28.00 | — |
| 2024-04-22 | 28.32 | $28.00 | — |
| 2024-04-19 | 28.31 | $28.00 | 173000 |
| 2024-04-18 | 28.30 | $28.00 | 95100 |
| 2024-04-17 | 28.28 | $28.00 | — |
| 2024-04-16 | 28.24 | $28.00 | 95000 |
| 2024-04-15 | 28.19 | $28.00 | 300 |
| 2024-04-12 | 28.11 | $27.62 | 300000 |
| 2024-04-11 | 28.13 | $27.62 | — |
| 2024-04-10 | 28.15 | $27.62 | 500 |
| 2024-04-09 | 28.15 | $28.05 | 7800 |
| 2024-04-08 | 28.01 | $28.15 | 600 |
| 2024-04-05 | 27.80 | $28.00 | — |
| 2024-04-04 | 27.58 | $28.00 | 150200 |
| 2024-04-03 | 27.30 | $26.97 | 964000 |
| 2024-04-02 | 27.27 | $26.97 | 340000 |
| 2024-04-01 | 27.24 | $26.97 | 1100 |
| 2024-03-28 | 27.19 | $26.80 | 11100 |
| 2024-03-27 | 27.17 | $26.65 | 2800 |
| 2024-03-26 | 27.19 | $27.48 | 700200 |
| 2024-03-25 | 26.95 | $27.48 | 2100 |
| 2024-03-22 | 26.64 | $26.56 | 700 |
| 2024-03-21 | 26.55 | $26.48 | — |
| 2024-03-20 | 26.47 | $26.48 | 2400 |
| 2024-03-19 | 26.36 | $26.80 | 1.8M |
| 2024-03-18 | 26.13 | $26.80 | 200300 |
| 2024-03-15 | 25.84 | $25.96 | — |
| 2024-03-14 | 25.76 | $25.96 | 110600 |
| 2024-03-13 | 25.66 | $26.00 | 1400 |
| 2024-03-12 | 25.52 | $25.96 | 461600 |
| 2024-03-11 | 25.38 | $25.76 | 150600 |
| 2024-03-08 | 25.27 | $26.00 | — |
| 2024-03-07 | 25.07 | $26.00 | 40600 |
| 2024-03-06 | 24.83 | $25.93 | 500 |
| 2024-03-05 | 24.57 | $25.28 | 100 |
| 2024-03-04 | 24.47 | $25.07 | 230200 |
| 2024-03-01 | 24.44 | $25.09 | 30200 |
| 2024-02-29 | 24.40 | $24.71 | 1400 |
| 2024-02-28 | 24.50 | $24.96 | — |
| 2024-02-27 | 24.55 | $24.96 | 487800 |
| 2024-02-26 | 24.64 | $24.96 | 485000 |
| 2024-02-23 | 24.76 | $25.48 | 200 |
| 2024-02-22 | 24.77 | $25.75 | 2900 |
| 2024-02-21 | 24.72 | $25.34 | 400 |
| 2024-02-20 | 24.80 | $25.05 | 2400 |
| 2024-02-16 | 25.02 | $25.40 | 200800 |
| 2024-02-15 | 25.20 | $24.52 | — |
| 2024-02-14 | 25.72 | $24.52 | 100 |
| 2024-02-13 | 26.38 | $26.09 | 700 |
| 2024-02-12 | 26.70 | $26.06 | 500 |
| 2024-02-09 | 27.12 | $26.08 | 33300 |
| 2024-02-08 | 27.63 | $25.89 | 1500 |
| 2024-02-07 | 28.34 | $27.00 | 600 |
| 2024-02-06 | 28.85 | $29.35 | 80000 |
| 2024-02-05 | 28.74 | $29.35 | — |
| 2024-02-02 | 28.62 | $29.35 | 50200 |
| 2024-02-01 | 28.47 | $29.35 | 150100 |
| 2024-01-31 | 28.30 | $29.35 | 346900 |
| 2024-01-30 | 28.11 | $28.91 | 38300 |
| 2024-01-29 | 28.03 | $28.80 | 183900 |
| 2024-01-26 | 27.98 | $28.22 | 260000 |
| 2024-01-25 | 28.12 | $28.22 | 600 |
| 2024-01-24 | 28.31 | $28.23 | — |
| 2024-01-23 | 28.55 | $28.23 | 400100 |
| 2024-01-22 | 28.86 | $28.23 | 150500 |
| 2024-01-19 | 29.25 | $29.05 | 440000 |
| 2024-01-18 | 29.48 | $29.05 | 300000 |
| 2024-01-17 | 29.78 | $29.05 | 570100 |
| 2024-01-16 | 30.15 | $29.05 | 121500 |
| 2024-01-12 | 30.60 | $30.11 | 1200 |
| 2024-01-11 | 30.83 | $29.95 | 900100 |
| 2024-01-10 | 31.16 | $29.95 | 206200 |
| 2024-01-09 | 31.57 | $31.31 | 150400 |
| 2024-01-08 | 31.63 | $31.03 | 700700 |
| 2024-01-05 | 31.80 | $32.11 | 800 |
| 2024-01-04 | 31.65 | $31.82 | — |
| 2024-01-03 | 31.57 | $31.82 | 300 |
| 2024-01-02 | 31.48 | $31.97 | 300 |
| 2023-12-29 | 31.31 | $31.19 | 100300 |
| 2023-12-28 | 31.36 | $31.60 | — |
| 2023-12-27 | 31.28 | $31.60 | — |
| 2023-12-26 | 31.20 | $31.60 | — |
| 2023-12-22 | 31.10 | $31.60 | 700 |
| 2023-12-21 | 30.98 | $31.40 | 100500 |
| 2023-12-20 | 30.90 | $31.05 | 300 |
| 2023-12-19 | 30.93 | $31.98 | 1300 |
| 2023-12-18 | 30.67 | $31.60 | 300 |
| 2023-12-15 | 30.48 | $30.54 | 500 |
| 2023-12-14 | 30.60 | $31.64 | 2700 |
| 2023-12-13 | 30.41 | $30.75 | 900 |
| 2023-12-12 | 30.47 | $29.94 | 600 |
| 2023-12-11 | 30.82 | $30.80 | — |
| 2023-12-08 | 30.97 | $30.80 | 33400 |
| 2023-12-07 | 31.18 | $30.20 | 252100 |
| 2023-12-06 | 31.62 | $31.64 | 190000 |
| 2023-12-05 | 31.71 | $31.64 | — |
| 2023-12-04 | 31.83 | $31.64 | — |
| 2023-12-01 | 31.98 | $31.64 | 800 |
| 2023-11-30 | 32.18 | $31.80 | 357400 |
| 2023-11-29 | 32.36 | $32.23 | 400300 |
| 2023-11-28 | 32.46 | $32.49 | 110200 |
| 2023-11-27 | 32.49 | $33.09 | 400 |
| 2023-11-24 | 32.35 | $32.85 | 300 |
| 2023-11-22 | 32.26 | $32.00 | 600 |
| 2023-11-21 | 32.42 | $32.80 | 800 |
| 2023-11-20 | 32.37 | $32.62 | 2500 |
| 2023-11-17 | 32.36 | $32.25 | — |
| 2023-11-16 | 32.48 | $32.25 | — |
| 2023-11-15 | 32.63 | $32.25 | 520100 |
| 2023-11-14 | 32.82 | $33.57 | 300000 |
| 2023-11-13 | 32.63 | $33.57 | 500 |
| 2023-11-10 | 32.40 | $32.67 | 100 |
| 2023-11-09 | 32.41 | $32.27 | — |
| 2023-11-08 | 32.56 | $32.27 | 111700 |
| 2023-11-07 | 32.74 | $31.57 | 1300 |
| 2023-11-06 | 33.19 | $33.15 | — |
| 2023-11-03 | 33.24 | $33.15 | 3200 |
| 2023-11-02 | 33.30 | $32.77 | 200 |
| 2023-11-01 | 33.49 | $33.31 | 700 |
| 2023-10-31 | 33.56 | $32.91 | 400300 |
| 2023-10-30 | 33.76 | $33.07 | 400000 |
| 2023-10-27 | 33.95 | $33.07 | 200 |
| 2023-10-26 | 34.17 | $33.05 | — |
| 2023-10-25 | 34.44 | $33.05 | 124000 |
| 2023-10-24 | 34.76 | $34.68 | 415700 |
| 2023-10-23 | 34.63 | $34.68 | — |
| 2023-10-20 | 34.45 | $34.68 | — |
| 2023-10-19 | 34.22 | $34.68 | 56200 |
| 2023-10-18 | 33.93 | $34.19 | — |
| 2023-10-17 | 33.72 | $34.19 | 200 |
| 2023-10-16 | 33.46 | $33.94 | — |
| 2023-10-13 | 33.21 | $33.94 | 176200 |
| 2023-10-12 | 32.90 | $33.70 | — |
| 2023-10-11 | 32.59 | $33.70 | 625900 |
| 2023-10-10 | 32.22 | $33.70 | 800 |
| 2023-10-09 | 31.76 | $33.54 | 400 |
| 2023-10-06 | 31.25 | $31.50 | 272500 |
| 2023-10-05 | 31.28 | $30.30 | 800 |
| 2023-10-04 | 31.71 | $31.15 | 1200 |
| 2023-10-03 | 31.96 | $30.98 | 101600 |
| 2023-10-02 | 32.32 | $31.88 | — |
| 2023-09-29 | 32.48 | $31.88 | 150100 |
| 2023-09-28 | 32.66 | $31.88 | — |
| 2023-09-27 | 32.89 | $31.88 | — |
| 2023-09-26 | 33.15 | $31.88 | 2500 |
| 2023-09-25 | 33.47 | $32.10 | 100 |
| 2023-09-22 | 33.77 | $33.25 | 64500 |
| 2023-09-21 | 33.77 | $33.25 | 400000 |
| 2023-09-20 | 33.75 | $33.25 | 170000 |
| 2023-09-19 | 33.71 | $33.25 | 1100 |
| 2023-09-18 | 33.64 | $33.64 | — |
| 2023-09-15 | 33.42 | $33.64 | 200 |
| 2023-09-14 | 33.13 | $33.15 | 356700 |
| 2023-09-13 | 32.93 | $33.44 | 1400 |
| 2023-09-12 | 32.57 | $33.44 | — |
| 2023-09-11 | 32.12 | $33.44 | 200 |
| 2023-09-08 | 31.57 | $32.45 | 70400 |
| 2023-09-07 | 31.20 | $31.75 | 651000 |
| 2023-09-06 | 30.96 | $31.54 | 100000 |
| 2023-09-05 | 30.74 | $31.54 | 300 |
| 2023-09-01 | 30.47 | $31.88 | 106600 |
| 2023-08-31 | 30.03 | $30.18 | 500 |
| 2023-08-30 | 30.04 | $30.78 | 300 |
| 2023-08-29 | 29.86 | $29.88 | 300 |
| 2023-08-28 | 29.93 | $29.99 | 101800 |
| 2023-08-25 | 29.98 | $30.26 | 250100 |
| 2023-08-24 | 29.96 | $29.31 | 200 |
| 2023-08-23 | 30.25 | $30.32 | 800 |
| 2023-08-22 | 30.27 | $30.34 | — |
| 2023-08-21 | 30.30 | $30.34 | 200 |
| 2023-08-18 | 30.34 | $30.00 | 154100 |
| 2023-08-17 | 30.50 | $30.00 | 200000 |
| 2023-08-16 | 30.69 | $30.00 | — |
| 2023-08-15 | 30.92 | $30.00 | — |
| 2023-08-14 | 31.19 | $30.00 | 100200 |
| 2023-08-11 | 31.53 | $31.51 | 1800 |
| 2023-08-10 | 31.45 | $32.22 | 520800 |
| 2023-08-09 | 31.12 | $31.75 | 143500 |
| 2023-08-08 | 30.86 | $30.50 | 371700 |
| 2023-08-07 | 30.93 | $30.97 | 780200 |
| 2023-08-04 | 30.87 | $30.05 | 100 |
| 2023-08-03 | 31.08 | $30.05 | 400500 |
| 2023-08-02 | 31.33 | $30.40 | 300 |
| 2023-08-01 | 31.51 | $30.40 | 200 |
| 2023-07-31 | 31.72 | $31.49 | 400 |
| 2023-07-28 | 31.62 | $31.86 | 100 |
| 2023-07-27 | 31.37 | $31.86 | — |
| 2023-07-26 | 31.04 | $31.86 | — |
| 2023-07-25 | 30.64 | $31.86 | 200 |
| 2023-07-24 | 30.14 | $30.29 | 1300 |
| 2023-07-21 | 30.02 | $30.29 | 200 |
| 2023-07-20 | 29.87 | $29.75 | 23000 |
| 2023-07-19 | 29.85 | $29.75 | 450000 |
| 2023-07-18 | 29.82 | $29.75 | 201000 |
| 2023-07-17 | 29.78 | $30.15 | — |
| 2023-07-14 | 29.60 | $30.15 | 200 |
| 2023-07-13 | 29.38 | $30.18 | 180000 |
| 2023-07-12 | 29.09 | $28.75 | — |
| 2023-07-11 | 29.19 | $28.75 | — |
| 2023-07-10 | 29.31 | $28.75 | 400 |
| 2023-07-07 | 29.46 | $28.55 | 500 |
| 2023-07-06 | 29.69 | $29.18 | — |
| 2023-07-05 | 29.77 | $29.18 | — |
| 2023-07-03 | 29.86 | $29.18 | 100 |
| 2023-06-30 | 29.96 | $29.41 | — |
| 2023-06-29 | 30.00 | $29.41 | — |
| 2023-06-28 | 30.04 | $29.41 | 200000 |
| 2023-06-27 | 30.07 | $29.41 | 140100 |
| 2023-06-26 | 30.10 | $29.75 | 160100 |
| 2023-06-23 | 30.01 | $29.75 | 400100 |
| 2023-06-22 | 29.89 | $29.75 | 200 |
| 2023-06-21 | 29.73 | $30.19 | 200 |
| 2023-06-20 | 29.39 | $29.95 | 6900 |
| 2023-06-16 | 29.03 | $29.24 | 50000 |
| 2023-06-15 | 28.81 | $29.24 | 150100 |
| 2023-06-14 | 28.53 | $29.24 | 105300 |
| 2023-06-13 | 28.19 | $29.24 | 100100 |
| 2023-06-12 | 27.77 | $29.24 | 600 |
| 2023-06-09 | 27.25 | $28.96 | 2000 |
| 2023-06-08 | 26.71 | $27.73 | 100 |
| 2023-06-07 | 26.45 | $27.73 | 900 |
| 2023-06-06 | 26.14 | $26.50 | 100 |
| 2023-06-05 | 26.16 | $27.34 | 190300 |
| 2023-06-02 | 25.93 | $25.99 | 150000 |
| 2023-06-01 | 26.09 | $25.99 | 700 |
| 2023-05-31 | 26.29 | $25.47 | 300 |
| 2023-05-30 | 26.72 | $25.60 | 80900 |
| 2023-05-26 | 27.20 | $26.60 | 200200 |
| 2023-05-25 | 27.49 | $26.70 | 460100 |
| 2023-05-24 | 27.81 | $27.78 | — |
| 2023-05-23 | 27.86 | $27.78 | — |
| 2023-05-22 | 27.93 | $27.78 | 300 |
| 2023-05-19 | 28.02 | $27.48 | 200 |
| 2023-05-18 | 28.22 | $28.20 | — |
| 2023-05-17 | 28.24 | $28.20 | — |
| 2023-05-16 | 28.27 | $28.20 | 820000 |
| 2023-05-15 | 28.30 | $28.20 | 710200 |
| 2023-05-12 | 28.34 | $27.94 | — |
| 2023-05-11 | 28.47 | $27.94 | 300 |
| 2023-05-10 | 28.63 | $29.00 | 1100 |
| 2023-05-09 | 28.50 | $29.17 | — |
| 2023-05-08 | 28.27 | $29.17 | 5200 |
| 2023-05-05 | 28.00 | $27.49 | — |
| 2023-05-04 | 28.21 | $27.49 | — |
| 2023-05-03 | 28.46 | $27.49 | 110300 |
| 2023-05-02 | 28.77 | $27.68 | 12000 |
| 2023-05-01 | 29.08 | $28.65 | — |
| 2023-04-28 | 29.15 | $28.65 | 6000 |
| 2023-04-27 | 29.24 | $28.53 | 922500 |
| 2023-04-26 | 29.37 | $28.53 | 618800 |
| 2023-04-25 | 29.53 | $29.16 | — |
| 2023-04-24 | 29.51 | $29.16 | 600 |
| 2023-04-21 | 29.49 | $29.06 | 400 |
| 2023-04-20 | 29.48 | $28.50 | 100 |
| 2023-04-19 | 29.64 | $29.30 | — |
| 2023-04-18 | 29.57 | $29.30 | 200 |
| 2023-04-17 | 29.47 | $30.11 | 300 |
| 2023-04-14 | 29.09 | $29.45 | 80100 |
| 2023-04-13 | 28.83 | $29.45 | 96100 |
| 2023-04-12 | 28.50 | $29.23 | — |
| 2023-04-11 | 28.17 | $29.23 | 46600 |
| 2023-04-10 | 27.77 | $29.23 | 5200 |
| 2023-04-06 | 27.28 | $28.53 | 300 |
| 2023-04-05 | 26.91 | $29.34 | 5500 |
| 2023-04-04 | 26.22 | $26.71 | 5800 |
| 2023-04-03 | 26.22 | $26.71 | — |
| 2023-03-31 | 26.23 | $26.71 | 23400 |
| 2023-03-30 | 26.26 | $26.71 | — |
| 2023-03-29 | 26.32 | $26.71 | — |
| 2023-03-28 | 26.40 | $26.71 | — |
| 2023-03-27 | 26.53 | $26.71 | — |
| 2023-03-24 | 26.69 | $26.71 | 300 |
| 2023-03-23 | 26.92 | $27.92 | 130400 |
| 2023-03-22 | 26.83 | $27.62 | — |
| 2023-03-21 | 26.83 | $27.62 | 663700 |
| 2023-03-20 | 26.86 | $27.16 | 300 |
| 2023-03-17 | 27.06 | $26.00 | 222600 |
| 2023-03-16 | 27.69 | $26.00 | 100 |
| 2023-03-15 | 28.48 | $26.60 | 600 |
| 2023-03-14 | 29.26 | $28.65 | 211300 |
| 2023-03-13 | 29.58 | $29.22 | 70600 |
| 2023-03-10 | 29.80 | $28.90 | 211100 |
| 2023-03-09 | 30.17 | $28.90 | 401000 |
| 2023-03-08 | 30.64 | $30.20 | 92100 |
| 2023-03-07 | 30.79 | $30.25 | — |
| 2023-03-06 | 30.97 | $30.25 | 800 |
| 2023-03-03 | 31.18 | $31.10 | 1300 |
| 2023-03-02 | 31.17 | $30.95 | — |
| 2023-03-01 | 31.21 | $30.95 | 110100 |
| 2023-02-28 | 31.26 | $30.95 | 300 |
| 2023-02-27 | 31.31 | $30.70 | 500 |
| 2023-02-24 | 31.46 | $31.38 | 100200 |
| 2023-02-23 | 31.42 | $30.51 | — |
| 2023-02-22 | 31.65 | $30.51 | 1100 |
| 2023-02-21 | 31.92 | $30.84 | 500 |
| 2023-02-17 | 32.15 | $32.10 | 500 |
| 2023-02-16 | 32.02 | $32.10 | 200600 |
| 2023-02-15 | 31.86 | $32.34 | 400 |
| 2023-02-14 | 31.58 | $33.11 | — |
| 2023-02-13 | 31.00 | $33.11 | 200 |
| 2023-02-10 | 30.29 | $33.10 | 110300 |
| 2023-02-09 | 29.44 | $31.61 | 842500 |
| 2023-02-08 | 28.88 | $30.92 | 400 |
| 2023-02-07 | 28.45 | $28.05 | — |
| 2023-02-06 | 28.84 | $28.05 | 300 |
| 2023-02-03 | 29.35 | $29.19 | 300 |
| 2023-02-02 | 29.62 | $29.42 | 400 |
| 2023-02-01 | 29.90 | $30.63 | 228000 |
| 2023-01-31 | 29.88 | $30.71 | — |
| 2023-01-30 | 29.84 | $30.71 | — |
| 2023-01-27 | 29.82 | $30.71 | 800 |
| 2023-01-26 | 29.82 | $30.71 | — |
| 2023-01-25 | 29.84 | $30.71 | — |
| 2023-01-24 | 29.90 | $30.71 | — |
| 2023-01-23 | 29.99 | $30.71 | 232100 |
| 2023-01-20 | 30.12 | $30.71 | 20100 |
| 2023-01-19 | 30.32 | $30.88 | 110000 |
| 2023-01-18 | 30.54 | $30.88 | 171100 |
| 2023-01-17 | 30.83 | $31.10 | 300 |
| 2023-01-13 | 31.14 | $31.75 | 140500 |
| 2023-01-12 | 31.35 | $31.00 | 180000 |
| 2023-01-11 | 31.86 | $31.00 | 200200 |
| 2023-01-10 | 32.51 | $31.64 | 185100 |
| 2023-01-09 | 33.13 | $31.64 | 701200 |
| 2023-01-06 | 33.90 | $32.46 | 100 |
| 2023-01-05 | 34.60 | $33.51 | — |
| 2023-01-04 | 35.12 | $33.51 | 695000 |
| 2023-01-03 | 35.77 | $33.51 | 1.7M |
| 2022-12-30 | 36.56 | $36.42 | — |
| 2022-12-29 | 36.61 | $36.42 | 1000 |
| 2022-12-28 | 36.67 | $36.35 | 200 |
| 2022-12-27 | 36.76 | $36.73 | — |
| 2022-12-23 | 36.74 | $36.73 | 100 |
| 2022-12-22 | 36.72 | $36.60 | 300 |
| 2022-12-21 | 36.74 | $36.65 | 600 |
| 2022-12-20 | 36.73 | $36.61 | — |
| 2022-12-19 | 36.74 | $36.61 | 35000 |
| 2022-12-16 | 36.75 | $35.95 | 50600 |
| 2022-12-15 | 36.96 | $36.36 | 126800 |
| 2022-12-14 | 37.08 | $37.38 | 200200 |
| 2022-12-13 | 36.90 | $37.98 | 900 |
| 2022-12-12 | 36.48 | $36.25 | — |
| 2022-12-09 | 36.52 | $36.25 | 400 |
| 2022-12-08 | 36.56 | $36.56 | 300 |
| 2022-12-07 | 36.51 | $34.90 | 1.3M |
| 2022-12-06 | 36.96 | $36.20 | 200 |
| 2022-12-05 | 37.10 | $36.76 | 1000 |
| 2022-12-02 | 37.08 | $36.75 | 600 |
| 2022-12-01 | 37.06 | $39.01 | 300 |
| 2022-11-30 | 36.30 | $38.06 | 110700 |
| 2022-11-29 | 35.67 | $36.16 | — |
| 2022-11-28 | 35.50 | $36.16 | 200 |
| 2022-11-25 | 35.30 | $36.88 | 200 |
| 2022-11-23 | 34.82 | $35.90 | 100 |
| 2022-11-22 | 34.56 | $33.68 | 90000 |
| 2022-11-21 | 34.95 | $33.68 | 240500 |
| 2022-11-18 | 35.43 | $34.22 | 50300 |
| 2022-11-17 | 35.84 | $34.32 | 100000 |
| 2022-11-16 | 36.31 | $35.81 | — |
| 2022-11-15 | 36.41 | $35.81 | 280200 |
| 2022-11-14 | 36.52 | $35.02 | 300 |
| 2022-11-11 | 36.90 | $35.07 | 242200 |
| 2022-11-10 | 37.34 | $36.63 | — |
| 2022-11-09 | 37.36 | $36.63 | 2100 |
| 2022-11-08 | 37.37 | $37.00 | 3000 |
| 2022-11-07 | 37.26 | $37.12 | — |
| 2022-11-04 | 37.06 | $37.12 | 310000 |
| 2022-11-03 | 36.81 | $37.12 | 300 |
| 2022-11-02 | 36.49 | $36.96 | 104400 |
| 2022-11-01 | 36.13 | $36.57 | 390100 |
| 2022-10-31 | 35.82 | $36.57 | 480300 |
| 2022-10-28 | 35.42 | $36.30 | 700200 |
| 2022-10-27 | 35.01 | $36.99 | 223200 |
| 2022-10-26 | 34.30 | $34.92 | 100100 |
| 2022-10-25 | 34.09 | $34.25 | 200 |
| 2022-10-24 | 34.04 | $34.04 | 21800 |
| 2022-10-21 | 34.05 | $34.45 | 100 |
| 2022-10-20 | 33.94 | $34.60 | 400 |
| 2022-10-19 | 33.76 | $34.08 | 100 |
| 2022-10-18 | 33.71 | $33.19 | 40000 |
| 2022-10-17 | 33.94 | $33.19 | 51100 |
| 2022-10-14 | 34.22 | $33.90 | 200 |
| 2022-10-13 | 34.35 | $35.23 | 2700 |
| 2022-10-12 | 34.09 | $34.13 | 51600 |
| 2022-10-11 | 34.12 | $34.12 | 102900 |
| 2022-10-10 | 34.17 | $35.25 | 1600 |
| 2022-10-07 | 33.88 | $35.53 | 163200 |
| 2022-10-06 | 33.45 | $35.41 | 1000 |
| 2022-10-05 | 32.97 | $34.85 | — |
| 2022-10-04 | 32.58 | $34.85 | 140500 |
| 2022-10-03 | 32.13 | $33.37 | 70100 |
| 2022-09-30 | 32.08 | $33.37 | 500000 |
| 2022-09-29 | 32.03 | $32.94 | 286500 |
| 2022-09-28 | 32.15 | $33.30 | 553200 |
| 2022-09-27 | 32.20 | $31.90 | 163300 |
| 2022-09-26 | 32.73 | $31.90 | 100 |
| 2022-09-23 | 33.42 | $31.70 | 551000 |
| 2022-09-22 | 34.33 | $35.07 | 160200 |
| 2022-09-21 | 34.41 | $34.35 | 280100 |
| 2022-09-20 | 34.74 | $34.24 | 600500 |
| 2022-09-19 | 35.21 | $34.45 | 501200 |
| 2022-09-16 | 35.72 | $35.34 | 100 |
| 2022-09-15 | 36.08 | $35.34 | 431600 |
| 2022-09-14 | 36.53 | $36.70 | 500 |
| 2022-09-13 | 36.66 | $35.94 | 170900 |
| 2022-09-12 | 37.07 | $35.94 | 500000 |
| 2022-09-09 | 37.57 | $35.94 | 261600 |
| 2022-09-08 | 38.19 | $34.94 | 628400 |
| 2022-09-07 | 39.25 | $37.26 | 100500 |
| 2022-09-06 | 39.81 | $38.91 | 250100 |
| 2022-09-02 | 39.95 | $38.91 | 1800 |
| 2022-09-01 | 40.11 | $38.50 | 121400 |
| 2022-08-31 | 40.41 | $37.50 | 162100 |
| 2022-08-30 | 41.08 | $40.47 | — |
| 2022-08-29 | 40.92 | $40.47 | 500 |
| 2022-08-26 | 40.71 | $41.92 | 800 |
| 2022-08-25 | 39.96 | $40.84 | 420000 |
| 2022-08-24 | 39.37 | $40.84 | 251300 |
| 2022-08-23 | 38.62 | $41.00 | 61300 |
| 2022-08-22 | 37.66 | $38.06 | 55000 |
| 2022-08-19 | 37.39 | $38.06 | 300 |
| 2022-08-18 | 37.06 | $37.70 | 500 |
| 2022-08-17 | 36.77 | $35.66 | — |
| 2022-08-16 | 37.04 | $35.66 | — |
| 2022-08-15 | 37.37 | $35.66 | 100200 |
| 2022-08-12 | 37.76 | $38.02 | 100 |
| 2022-08-11 | 37.47 | $38.02 | 300 |
| 2022-08-10 | 37.11 | $37.85 | 200 |
| 2022-08-09 | 36.71 | $35.39 | — |
| 2022-08-08 | 36.98 | $35.39 | 402100 |
| 2022-08-05 | 37.31 | $35.39 | 280300 |
| 2022-08-04 | 37.69 | $37.19 | — |
| 2022-08-03 | 37.57 | $37.19 | 150200 |
| 2022-08-02 | 37.39 | $38.35 | 20300 |
| 2022-08-01 | 36.80 | $37.99 | 200100 |
| 2022-07-29 | 36.18 | $37.99 | 20200 |
| 2022-07-28 | 35.40 | $36.95 | 102600 |
| 2022-07-27 | 34.78 | $37.16 | 400 |
| 2022-07-26 | 33.96 | $34.40 | — |
| 2022-07-25 | 33.83 | $34.40 | — |
| 2022-07-22 | 33.67 | $34.40 | 400200 |
| 2022-07-21 | 33.48 | $33.78 | — |
| 2022-07-20 | 33.46 | $33.78 | 400000 |
| 2022-07-19 | 33.43 | $33.78 | 600300 |
| 2022-07-18 | 33.41 | $34.51 | 600 |
| 2022-07-15 | 33.16 | $33.52 | — |
| 2022-07-14 | 33.18 | $33.52 | — |
| 2022-07-13 | 33.21 | $33.52 | 400 |
| 2022-07-12 | 33.27 | $32.63 | 200 |
| 2022-07-11 | 33.62 | $33.18 | — |
| 2022-07-08 | 33.89 | $33.18 | 100600 |
| 2022-07-07 | 34.22 | $34.58 | — |
| 2022-07-06 | 34.20 | $34.58 | — |
| 2022-07-05 | 34.17 | $34.58 | — |
| 2022-07-01 | 34.14 | $34.58 | — |
| 2022-06-30 | 34.12 | $34.58 | 431100 |
| 2022-06-29 | 34.10 | $35.11 | 23800 |
| 2022-06-28 | 33.92 | $34.31 | 300 |
| 2022-06-27 | 33.96 | $34.19 | 302200 |
| 2022-06-24 | 34.06 | $33.75 | 41800 |
| 2022-06-23 | 34.33 | $33.10 | 301400 |
| 2022-06-22 | 34.87 | $33.55 | 200300 |
| 2022-06-21 | 35.40 | $34.38 | 578100 |
| 2022-06-17 | 35.79 | $34.38 | 850700 |
| 2022-06-16 | 36.26 | $35.89 | 100900 |
| 2022-06-15 | 36.35 | $35.79 | 70200 |
| 2022-06-14 | 36.49 | $34.89 | 300 |
| 2022-06-13 | 36.93 | $34.70 | 20800 |
| 2022-06-10 | 37.53 | $35.91 | 400 |
| 2022-06-09 | 37.87 | $37.70 | 500 |
| 2022-06-08 | 37.69 | $38.00 | 150400 |
| 2022-06-07 | 37.36 | $37.85 | 400 |
| 2022-06-06 | 37.00 | $35.52 | 300 |
| 2022-06-03 | 37.29 | $37.70 | 56500 |
| 2022-06-02 | 36.93 | $37.84 | 144800 |
| 2022-06-01 | 36.43 | $37.84 | 200 |
| 2022-05-31 | 35.81 | $37.81 | 101100 |
| 2022-05-27 | 35.07 | $36.86 | 164700 |
| 2022-05-26 | 34.46 | $35.21 | — |
| 2022-05-25 | 34.24 | $35.21 | — |
| 2022-05-24 | 33.98 | $35.21 | — |
| 2022-05-23 | 33.66 | $35.21 | 280700 |
| 2022-05-20 | 33.29 | $33.89 | 900 |
| 2022-05-19 | 33.26 | $34.74 | 544000 |
| 2022-05-18 | 32.97 | $34.35 | 211500 |
| 2022-05-17 | 32.76 | $33.80 | 3200 |
| 2022-05-16 | 32.69 | $32.90 | 800 |
| 2022-05-13 | 32.91 | $33.50 | — |
| 2022-05-12 | 33.00 | $33.50 | 47400 |
| 2022-05-11 | 33.14 | $34.11 | 100800 |
| 2022-05-10 | 33.13 | $32.83 | 600 |
| 2022-05-09 | 33.54 | $32.57 | 342400 |
| 2022-05-06 | 34.14 | $35.33 | 220300 |
| 2022-05-05 | 34.02 | $34.68 | 470900 |
| 2022-05-04 | 34.09 | $35.90 | 501400 |
| 2022-05-03 | 33.81 | $33.46 | 800 |
| 2022-05-02 | 34.26 | $33.08 | 416200 |
| 2022-04-29 | 34.94 | $34.11 | 100 |
| 2022-04-28 | 35.46 | $34.11 | 150400 |
| 2022-04-27 | 36.10 | $34.92 | 110000 |
| 2022-04-26 | 36.62 | $35.82 | 214800 |
| 2022-04-25 | 36.98 | $34.24 | 900 |
| 2022-04-22 | 37.92 | $35.85 | 300 |
| 2022-04-21 | 38.54 | $37.20 | 500 |
| 2022-04-20 | 38.86 | $38.40 | — |
| 2022-04-19 | 38.85 | $38.40 | 460500 |
| 2022-04-18 | 38.82 | $38.05 | 200 |
| 2022-04-14 | 38.87 | $38.99 | 1100 |
| 2022-04-13 | 38.63 | $38.09 | — |
| 2022-04-12 | 38.59 | $38.09 | 400 |
| 2022-04-11 | 38.52 | $37.55 | 40900 |
| 2022-04-08 | 38.58 | $38.80 | 110900 |
| 2022-04-07 | 38.24 | $37.21 | 48500 |
| 2022-04-06 | 38.31 | $37.50 | 132200 |
| 2022-04-05 | 38.27 | $37.50 | 2700 |
| 2022-04-04 | 38.19 | $38.03 | 1100 |
| 2022-04-01 | 37.90 | $37.49 | 61300 |
| 2022-03-31 | 37.69 | $38.28 | 690200 |
| 2022-03-30 | 37.16 | $36.55 | 1100 |
| 2022-03-29 | 37.03 | $35.65 | 600800 |
| 2022-03-28 | 37.13 | $37.00 | 1200 |
| 2022-03-25 | 36.79 | $37.68 | 691800 |
| 2022-03-24 | 36.14 | $38.00 | 500 |
| 2022-03-23 | 35.21 | $35.90 | 300000 |
| 2022-03-22 | 34.73 | $35.90 | 300 |
| 2022-03-21 | 34.12 | $34.27 | — |
| 2022-03-18 | 33.87 | $34.27 | 17300 |
| 2022-03-17 | 33.55 | $34.25 | 3000 |
| 2022-03-16 | 33.16 | $33.50 | 120000 |
| 2022-03-15 | 32.90 | $31.49 | 127100 |
| 2022-03-14 | 33.21 | $32.15 | 247800 |
| 2022-03-11 | 33.36 | $31.19 | 100600 |
| 2022-03-10 | 33.82 | $32.90 | 222800 |
| 2022-03-09 | 33.83 | $34.00 | 2000 |
| 2022-03-08 | 33.46 | $33.80 | 1100 |
| 2022-03-07 | 33.06 | $33.78 | — |
| 2022-03-04 | 32.55 | $33.78 | 500 |
| 2022-03-03 | 31.91 | $32.85 | 270600 |
| 2022-03-02 | 31.40 | $31.53 | 25000 |
| 2022-03-01 | 31.20 | $31.53 | 25000 |
| 2022-02-28 | 30.93 | $31.53 | 282700 |
| 2022-02-25 | 30.59 | $30.27 | 300 |
| 2022-02-24 | 30.57 | $31.00 | 1300 |
| 2022-02-23 | 30.30 | $30.83 | 300 |
| 2022-02-22 | 30.01 | $30.00 | 200 |
| 2022-02-18 | 29.92 | $29.00 | 500 |
| 2022-02-17 | 30.11 | $30.56 | 700 |
| 2022-02-16 | 29.84 | $29.45 | — |
| 2022-02-15 | 29.86 | $29.45 | 540200 |
| 2022-02-14 | 29.86 | $30.41 | 1700 |
| 2022-02-11 | 29.56 | $31.47 | 263200 |
| 2022-02-10 | 28.84 | $28.86 | — |
| 2022-02-09 | 28.79 | $28.86 | — |
| 2022-02-08 | 28.72 | $28.86 | — |
| 2022-02-07 | 28.63 | $28.86 | — |
| 2022-02-04 | 28.51 | $28.86 | 75100 |
| 2022-02-03 | 28.37 | $28.24 | 13900 |
| 2022-02-02 | 28.39 | $28.24 | 700700 |
| 2022-02-01 | 28.40 | $28.31 | 620400 |
| 2022-01-31 | 28.40 | $27.55 | 200 |
| 2022-01-28 | 28.62 | $27.88 | 680300 |
| 2022-01-27 | 28.79 | $28.49 | 8300 |
| 2022-01-26 | 28.79 | $28.49 | 300 |
| 2022-01-25 | 28.79 | $28.60 | 800 |
| 2022-01-24 | 28.73 | $27.47 | 202600 |
| 2022-01-21 | 29.02 | $29.04 | 110100 |
| 2022-01-20 | 28.85 | $29.04 | 350000 |
| 2022-01-19 | 28.64 | $28.71 | 515900 |
| 2022-01-18 | 28.48 | $28.87 | 1000 |
| 2022-01-14 | 28.22 | $28.20 | 515000 |
| 2022-01-13 | 28.11 | $28.20 | 100 |
| 2022-01-12 | 27.96 | $27.85 | 700 |
| 2022-01-11 | 27.88 | $28.31 | 2400 |
| 2022-01-10 | 27.63 | $27.80 | 200 |
| 2022-01-07 | 27.48 | $27.19 | 74500 |
| 2022-01-06 | 27.48 | $27.75 | 100100 |
| 2022-01-05 | 27.30 | $27.45 | 210500 |
| 2022-01-04 | 27.16 | $27.10 | 200 |
| 2022-01-03 | 27.10 | $26.54 | — |
| 2021-12-31 | 27.20 | $26.54 | — |
| 2021-12-30 | 27.31 | $26.54 | 50100 |
| 2021-12-29 | 27.44 | $26.54 | 600 |
| 2021-12-28 | 27.58 | $27.80 | — |
| 2021-12-27 | 27.35 | $27.80 | — |
| 2021-12-23 | 27.06 | $27.80 | — |
| 2021-12-22 | 26.69 | $27.80 | 130000 |
| 2021-12-21 | 26.24 | $27.80 | 160100 |
| 2021-12-20 | 25.69 | $26.18 | 250000 |
| 2021-12-17 | 25.52 | $25.82 | 130500 |
| 2021-12-16 | 25.44 | $25.25 | — |
| 2021-12-15 | 25.52 | $25.25 | — |
| 2021-12-14 | 25.61 | $25.25 | — |
| 2021-12-13 | 25.73 | $25.25 | 2000 |
| 2021-12-10 | 25.87 | $26.26 | 400 |
| 2021-12-09 | 25.72 | $26.29 | 1200 |
| 2021-12-08 | 25.53 | $26.80 | — |
| 2021-12-07 | 25.14 | $26.80 | 400 |
| 2021-12-06 | 24.66 | $26.01 | 300 |
| 2021-12-03 | 24.34 | $24.80 | — |
| 2021-12-02 | 24.35 | $24.80 | 51000 |
| 2021-12-01 | 24.36 | $24.80 | — |
| 2021-11-30 | 24.38 | $24.80 | 200 |
| 2021-11-29 | 24.43 | $24.47 | — |
| 2021-11-26 | 24.60 | $24.47 | 300 |
| 2021-11-24 | 24.81 | $24.63 | 300100 |
| 2021-11-23 | 25.03 | $24.63 | 100 |
| 2021-11-22 | 25.31 | $24.63 | 56900 |
| 2021-11-19 | 25.65 | $24.63 | 5500 |
| 2021-11-18 | 26.08 | $25.99 | 608500 |
| 2021-11-17 | 26.17 | $26.72 | 118600 |
| 2021-11-16 | 26.05 | $26.90 | 860400 |
| 2021-11-15 | 25.85 | $25.78 | 3000 |
| 2021-11-12 | 25.97 | $25.88 | 200000 |
| 2021-11-11 | 26.08 | $25.88 | 200100 |
| 2021-11-10 | 26.21 | $26.08 | 3700 |
| 2021-11-09 | 26.32 | $26.45 | 200 |
| 2021-11-08 | 26.33 | $26.51 | — |
| 2021-11-05 | 26.32 | $26.51 | 300500 |
| 2021-11-04 | 26.32 | $25.87 | — |
| 2021-11-03 | 26.51 | $25.87 | 200 |
| 2021-11-02 | 26.75 | $26.33 | — |
| 2021-11-01 | 26.89 | $26.33 | 1300 |
| 2021-10-29 | 27.05 | $25.40 | 690000 |
| 2021-10-28 | 27.53 | $26.02 | 1.1M |
| 2021-10-27 | 27.92 | $26.34 | 1000 |
| 2021-10-26 | 28.27 | $27.60 | 500 |
| 2021-10-25 | 28.28 | $27.93 | — |
| 2021-10-22 | 28.18 | $27.93 | 100200 |
| 2021-10-21 | 28.03 | $27.80 | 400100 |
| 2021-10-20 | 27.87 | $27.80 | 200200 |
| 2021-10-19 | 27.65 | $28.00 | 200 |
| 2021-10-18 | 27.31 | $27.50 | 702300 |
| 2021-10-15 | 27.03 | $27.24 | 400100 |
| 2021-10-14 | 26.75 | $27.50 | 615600 |
| 2021-10-13 | 26.31 | $26.14 | 52200 |
| 2021-10-12 | 26.19 | $26.30 | 1100 |
| 2021-10-11 | 25.98 | $25.38 | — |
| 2021-10-08 | 26.00 | $25.38 | 200000 |
| 2021-10-07 | 26.01 | $25.38 | 490000 |
| 2021-10-06 | 26.01 | $25.90 | 272900 |
| 2021-10-05 | 25.82 | $25.90 | 162600 |
| 2021-10-04 | 25.57 | $25.90 | 121300 |
| 2021-10-01 | 25.25 | $25.25 | 100 |
| 2021-09-30 | 25.06 | $25.25 | 700 |
| 2021-09-29 | 24.80 | $24.15 | 3600 |
| 2021-09-28 | 24.82 | $26.01 | 9200 |
| 2021-09-27 | 24.24 | $24.01 | — |
| 2021-09-24 | 24.15 | $24.01 | — |
| 2021-09-23 | 24.03 | $24.01 | 401600 |
| 2021-09-22 | 23.87 | $23.40 | — |
| 2021-09-21 | 23.86 | $23.40 | 700 |
| 2021-09-20 | 23.83 | $23.33 | 300200 |
| 2021-09-17 | 23.80 | $23.33 | 250500 |
| 2021-09-16 | 23.76 | $23.78 | 280100 |
| 2021-09-15 | 23.54 | $24.51 | 100200 |
| 2021-09-14 | 23.04 | $23.31 | — |
| 2021-09-13 | 22.79 | $23.31 | 1500 |
| 2021-09-10 | 22.47 | $22.00 | — |
| 2021-09-09 | 22.49 | $22.00 | 800 |
| 2021-09-08 | 22.51 | $22.99 | — |
| 2021-09-07 | 22.21 | $22.99 | 200 |
| 2021-09-03 | 21.83 | $22.00 | 100 |
| 2021-09-02 | 21.67 | $22.00 | 300 |
| 2021-09-01 | 21.48 | $21.45 | — |
| 2021-08-31 | 21.41 | $21.45 | 300 |
| 2021-08-30 | 21.32 | $21.35 | — |
| 2021-08-27 | 21.24 | $21.35 | — |
| 2021-08-26 | 21.13 | $21.35 | 900 |
| 2021-08-25 | 21.00 | $21.05 | 950600 |
| 2021-08-24 | 20.94 | $19.90 | — |
| 2021-08-23 | 21.22 | $19.90 | 690400 |
| 2021-08-20 | 21.56 | $21.63 | — |
| 2021-08-19 | 21.41 | $21.63 | — |
| 2021-08-18 | 21.23 | $21.63 | 200 |
| 2021-08-17 | 21.01 | $21.56 | 300 |
| 2021-08-16 | 20.75 | $21.14 | 400 |
| 2021-08-13 | 20.56 | $20.98 | — |
| 2021-08-12 | 20.39 | $20.98 | 200 |
| 2021-08-11 | 20.18 | $20.16 | 500 |
| 2021-08-10 | 20.18 | $19.68 | 1700 |
| 2021-08-09 | 20.34 | $20.49 | — |
| 2021-08-06 | 20.27 | $20.49 | — |
| 2021-08-05 | 20.19 | $20.49 | 300 |
| 2021-08-04 | 20.10 | $20.34 | — |
| 2021-08-03 | 20.03 | $20.34 | 2500 |
| 2021-08-02 | 19.96 | $20.44 | — |
| 2021-07-30 | 19.84 | $20.44 | 31700 |
| 2021-07-29 | 19.70 | $20.44 | 101700 |
| 2021-07-28 | 19.53 | $20.00 | 107200 |
| 2021-07-27 | 19.48 | $20.00 | 100000 |
| 2021-07-26 | 19.43 | $20.00 | 500 |
| 2021-07-23 | 19.38 | $19.24 | 1100 |
| 2021-07-22 | 19.56 | $19.92 | 300 |
| 2021-07-21 | 19.59 | $19.80 | 100 |
| 2021-07-20 | 19.67 | $19.80 | 200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.84
2026-07-17
Close Price
$36.88
Vol: 260718
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.32
Average
50.72
Maximum
88.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.84 | $36.88 | 260718 |
| 2026-07-16 | 59.02 | $36.45 | — |
| 2026-07-15 | 59.02 | $36.45 | 1350 |
| 2026-07-14 | 59.02 | $36.45 | 2730 |
| 2026-07-13 | 33.86 | $32.35 | 1500 |
| 2026-07-10 | 33.86 | $32.35 | 1500 |
| 2026-07-09 | 33.86 | $32.35 | 1500 |
| 2026-07-08 | 33.86 | $32.35 | 1500 |
| 2026-07-07 | 33.86 | $32.35 | — |
| 2026-07-06 | 33.86 | $32.35 | 1500 |
| 2026-07-02 | 33.86 | $32.35 | 1500 |
| 2026-07-01 | 22.32 | $30.93 | 1500 |
| 2026-06-30 | 22.32 | $30.93 | 1500 |
| 2026-06-29 | 22.32 | $30.93 | 1500 |
| 2026-06-26 | 22.32 | $30.93 | 1500 |
| 2026-06-25 | 22.32 | $30.93 | 1500 |
| 2026-06-24 | 23.74 | $31.56 | 1500 |
| 2026-06-23 | 42.09 | $36.10 | 1500 |
| 2026-06-22 | 42.09 | $36.10 | 1500 |
| 2026-06-18 | 42.09 | $36.10 | 1500 |
| 2026-06-17 | 42.09 | $36.10 | 1500 |
| 2026-06-16 | 42.09 | $36.10 | 1500 |
| 2026-06-15 | 42.09 | $36.10 | 1500 |
| 2026-06-12 | 42.09 | $36.10 | 47000 |
| 2026-06-11 | 42.55 | $36.19 | 1500 |
| 2026-06-10 | 42.55 | $36.19 | — |
| 2026-06-09 | 42.55 | $36.19 | 500 |
| 2026-06-08 | 51.20 | $37.83 | 3108 |
| 2026-06-05 | 52.69 | $38.07 | 100 |
| 2026-06-04 | 52.69 | $38.07 | 44000 |
| 2026-06-03 | 50.70 | $37.70 | 51000 |
| 2026-06-02 | 47.08 | $37.07 | 40230 |
| 2026-06-01 | 47.08 | $37.07 | 3000 |
| 2026-05-29 | 49.09 | $37.46 | 100 |
| 2026-05-28 | 49.09 | $37.46 | 100 |
| 2026-05-27 | 49.09 | $37.46 | 110200 |
| 2026-05-26 | 48.95 | $37.43 | 100 |
| 2026-05-22 | 48.95 | $37.43 | 100 |
| 2026-05-21 | 48.95 | $37.43 | 100 |
| 2026-05-20 | 48.95 | $37.43 | 100 |
| 2026-05-19 | 48.95 | $37.43 | 100 |
| 2026-05-18 | 48.95 | $37.43 | 100 |
| 2026-05-15 | 48.95 | $37.43 | — |
| 2026-05-14 | 48.95 | $37.43 | 100 |
| 2026-05-13 | 48.95 | $37.43 | 100 |
| 2026-05-12 | 48.95 | $37.43 | 100 |
| 2026-05-11 | 48.95 | $37.43 | 560100 |
| 2026-05-08 | 48.95 | $37.43 | 1500 |
| 2026-05-07 | 45.40 | $36.15 | 120314 |
| 2026-05-06 | 58.74 | $40.55 | 100 |
| 2026-05-05 | 58.74 | $40.55 | 202 |
| 2026-05-04 | 58.44 | $40.43 | — |
| 2026-05-01 | 58.44 | $40.43 | 100 |
| 2026-04-30 | 58.44 | $40.43 | 100 |
| 2026-04-29 | 58.44 | $40.43 | 618 |
| 2026-04-28 | 54.53 | $38.69 | 100 |
| 2026-04-27 | 54.53 | $38.69 | 240500 |
| 2026-04-24 | 53.53 | $38.25 | 1436 |
| 2026-04-23 | 53.42 | $38.20 | 146 |
| 2026-04-22 | 53.12 | $38.06 | 119 |
| 2026-04-21 | 52.47 | $37.74 | 120330 |
| 2026-04-20 | 48.22 | $35.77 | 302114 |
| 2026-04-17 | 47.29 | $35.36 | 400 |
| 2026-04-16 | 53.26 | $38.05 | 700418 |
| 2026-04-15 | 59.25 | $40.32 | 100 |
| 2026-04-14 | 59.25 | $40.32 | 100 |
| 2026-04-13 | 59.25 | $40.32 | 25302 |
| 2026-04-10 | 57.79 | $39.51 | 106200 |
| 2026-04-09 | 57.11 | $39.13 | 5500 |
| 2026-04-08 | 53.98 | $37.44 | 5602 |
| 2026-04-07 | 69.27 | $42.81 | 101600 |
| 2026-04-06 | 67.11 | $41.50 | 930 |
| 2026-04-02 | 67.22 | $41.53 | 289923 |
| 2026-04-01 | 64.36 | $39.88 | 400 |
| 2026-03-31 | 72.17 | $42.04 | 419 |
| 2026-03-30 | 79.51 | $43.77 | 101729 |
| 2026-03-27 | 76.23 | $41.30 | 701510 |
| 2026-03-26 | 74.17 | $40.00 | 123 |
| 2026-03-25 | 74.17 | $40.00 | 100307 |
| 2026-03-24 | 72.49 | $38.99 | 2.0M |
| 2026-03-23 | 71.17 | $38.24 | 202732 |
| 2026-03-20 | 86.98 | $41.23 | 1.5M |
| 2026-03-19 | 88.23 | $41.43 | 800 |
| 2026-03-18 | 83.58 | $37.27 | 600 |
| 2026-03-17 | 83.58 | $37.27 | 600 |
| 2026-03-16 | 79.18 | $34.80 | — |
| 2026-03-13 | 79.18 | $34.80 | 602034 |
| 2026-03-12 | 77.71 | $34.13 | 500 |
| 2026-03-11 | 77.71 | $34.13 | 600900 |
| 2026-03-10 | 73.53 | $32.46 | 1.8M |
| 2026-03-09 | 73.27 | $32.37 | 806719 |
| 2026-03-06 | 78.33 | $33.00 | 200700 |
| 2026-03-05 | 76.25 | $32.16 | 1.2M |
| 2026-03-04 | 73.87 | $31.32 | 41130 |
| 2026-03-03 | 83.84 | $32.37 | 200138 |
| 2026-03-02 | 82.28 | $31.65 | 200 |
| 2026-02-27 | 74.91 | $29.34 | 505 |
| 2026-02-26 | 70.41 | $28.45 | — |
| 2026-02-25 | 70.41 | $28.45 | — |
| 2026-02-24 | 70.41 | $28.45 | 402243 |
| 2026-02-23 | 64.59 | $27.50 | — |
| 2026-02-20 | 64.59 | $27.50 | — |
| 2026-02-19 | 64.59 | $27.50 | — |
| 2026-02-18 | 64.59 | $27.50 | — |
| 2026-02-17 | 64.59 | $27.50 | 400082 |
| 2026-02-13 | 69.72 | $27.96 | — |
| 2026-02-12 | 69.72 | $27.96 | — |
| 2026-02-11 | 69.72 | $27.96 | — |
| 2026-02-10 | 69.72 | $27.96 | — |
| 2026-02-09 | 69.72 | $27.96 | 800239 |
| 2026-02-06 | 67.41 | $27.43 | 650600 |
| 2026-02-05 | 61.58 | $26.32 | — |
| 2026-02-04 | 61.58 | $26.32 | 200105 |
| 2026-02-03 | 72.57 | $27.36 | — |
| 2026-02-02 | 72.57 | $27.36 | — |
| 2026-01-30 | 72.57 | $27.36 | 711 |
| 2026-01-29 | 72.28 | $27.29 | 244 |
| 2026-01-28 | 67.78 | $26.30 | 200200 |
| 2026-01-27 | 64.75 | $25.75 | — |
| 2026-01-26 | 64.75 | $25.75 | 200400 |
| 2026-01-23 | 64.37 | $25.68 | 200600 |
| 2026-01-22 | 58.26 | $24.69 | 300300 |
| 2026-01-21 | 68.92 | $25.63 | 278104 |
| 2026-01-20 | 68.15 | $25.50 | 400501 |
| 2026-01-16 | 66.27 | $25.19 | 1400 |
| 2026-01-15 | 60.39 | $24.37 | — |
| 2026-01-14 | 60.39 | $24.37 | 202303 |
| 2026-01-13 | 59.61 | $24.27 | — |
| 2026-01-12 | 59.61 | $24.27 | 1302 |
| 2026-01-09 | 47.21 | $22.94 | — |
| 2026-01-08 | 47.21 | $22.94 | — |
| 2026-01-07 | 47.21 | $22.94 | 269141 |
| 2026-01-06 | 61.59 | $24.12 | 420242 |
| 2026-01-05 | 61.59 | $24.12 | 160300 |
| 2026-01-02 | 50.96 | $23.19 | — |
| 2025-12-31 | 50.96 | $23.19 | — |
| 2025-12-30 | 50.96 | $23.19 | 720 |
| 2025-12-29 | 50.20 | $23.13 | 600 |
| 2025-12-26 | 45.36 | $22.77 | 801 |
| 2025-12-24 | 46.07 | $22.83 | — |
| 2025-12-23 | 46.07 | $22.83 | 800 |
| 2025-12-22 | 46.95 | $22.91 | 1435 |
| 2025-12-19 | 42.50 | $22.57 | — |
| 2025-12-18 | 42.50 | $22.57 | 838 |
| 2025-12-17 | 40.37 | $22.41 | 1245 |
| 2025-12-16 | 39.03 | $22.31 | 700 |
| 2025-12-15 | 42.87 | $22.73 | 143 |
| 2025-12-12 | 43.55 | $22.80 | 400 |
| 2025-12-11 | 43.64 | $22.81 | 500 |
| 2025-12-10 | 47.32 | $23.19 | 300 |
| 2025-12-09 | 45.72 | $23.05 | 200 |
| 2025-12-08 | 43.75 | $22.88 | — |
| 2025-12-05 | 43.75 | $22.88 | — |
| 2025-12-04 | 43.75 | $22.88 | 210 |
| 2025-12-03 | 35.88 | $22.21 | — |
| 2025-12-02 | 35.88 | $22.21 | 600 |
| 2025-12-01 | 36.85 | $22.35 | — |
| 2025-11-28 | 36.85 | $22.35 | — |
| 2025-11-26 | 36.85 | $22.35 | — |
| 2025-11-25 | 36.85 | $22.35 | 81227 |
| 2025-11-24 | 36.65 | $22.33 | 700 |
| 2025-11-21 | 45.04 | $23.57 | — |
| 2025-11-20 | 45.04 | $23.57 | 300200 |
| 2025-11-19 | 39.61 | $23.03 | 1.2M |
| 2025-11-18 | 56.93 | $24.78 | 380124 |
| 2025-11-17 | 47.14 | $24.00 | 1349 |
| 2025-11-14 | 46.85 | $23.98 | — |
| 2025-11-13 | 46.85 | $23.98 | — |
| 2025-11-12 | 46.85 | $23.98 | 1000 |
| 2025-11-11 | 47.64 | $24.05 | — |
| 2025-11-10 | 47.64 | $24.05 | 200100 |
| 2025-11-07 | 45.24 | $23.85 | — |
| 2025-11-06 | 45.24 | $23.85 | 580144 |
| 2025-11-05 | 52.77 | $24.54 | — |
| 2025-11-04 | 52.77 | $24.54 | — |
| 2025-11-03 | 52.77 | $24.54 | 634 |
| 2025-10-31 | 49.87 | $24.26 | 301 |
| 2025-10-30 | 51.59 | $24.42 | 700 |
| 2025-10-29 | 43.89 | $23.75 | — |
| 2025-10-28 | 43.89 | $23.75 | 2542 |
| 2025-10-27 | 46.58 | $24.02 | — |
| 2025-10-24 | 46.58 | $24.02 | 300 |
| 2025-10-23 | 33.64 | $23.07 | — |
| 2025-10-22 | 33.64 | $23.07 | — |
| 2025-10-21 | 33.64 | $23.07 | 1400 |
| 2025-10-20 | 40.45 | $23.84 | — |
| 2025-10-17 | 40.45 | $23.84 | — |
| 2025-10-16 | 40.45 | $23.84 | 400500 |
| 2025-10-15 | 30.59 | $23.21 | — |
| 2025-10-14 | 30.59 | $23.21 | — |
| 2025-10-13 | 30.59 | $23.21 | — |
| 2025-10-10 | 30.59 | $23.21 | 3500 |
| 2025-10-09 | 57.13 | $25.38 | — |
| 2025-10-08 | 57.13 | $25.38 | — |
| 2025-10-07 | 57.13 | $25.38 | — |
| 2025-10-06 | 57.13 | $25.38 | — |
| 2025-10-03 | 57.13 | $25.38 | — |
| 2025-10-02 | 57.13 | $25.38 | — |
| 2025-10-01 | 57.13 | $25.38 | — |
| 2025-09-30 | 57.13 | $25.38 | — |
| 2025-09-29 | 57.13 | $25.38 | — |
| 2025-09-26 | 57.13 | $25.38 | 400 |
| 2025-09-25 | 47.44 | $24.61 | — |
| 2025-09-24 | 47.44 | $24.61 | — |
| 2025-09-23 | 47.44 | $24.61 | — |
| 2025-09-22 | 47.44 | $24.61 | 363100 |
| 2025-09-19 | 47.44 | $24.61 | 400 |
| 2025-09-18 | 49.47 | $24.79 | — |
| 2025-09-17 | 49.47 | $24.79 | — |
| 2025-09-16 | 49.47 | $24.79 | 800 |
| 2025-09-15 | 45.60 | $24.44 | — |
| 2025-09-12 | 45.60 | $24.44 | — |
| 2025-09-11 | 45.60 | $24.44 | — |
| 2025-09-10 | 45.60 | $24.44 | 1100 |
| 2025-09-09 | 45.93 | $24.48 | — |
| 2025-09-08 | 45.93 | $24.48 | 180400 |
| 2025-09-05 | 44.30 | $24.30 | — |
| 2025-09-04 | 44.30 | $24.30 | 1.2M |
| 2025-09-03 | 41.11 | $23.94 | 170000 |
| 2025-09-02 | 46.13 | $24.66 | — |
| 2025-08-29 | 46.13 | $24.66 | 800 |
| 2025-08-28 | 40.69 | $24.06 | 203500 |
| 2025-08-27 | 51.80 | $25.40 | — |
| 2025-08-26 | 51.80 | $25.40 | — |
| 2025-08-25 | 51.80 | $25.40 | 500 |
| 2025-08-22 | 49.41 | $25.13 | 1100 |
| 2025-08-21 | 46.82 | $24.85 | — |
| 2025-08-20 | 46.82 | $24.85 | 200400 |
| 2025-08-19 | 36.91 | $23.90 | 200300 |
| 2025-08-18 | 41.29 | $24.47 | 1000 |
| 2025-08-15 | 45.53 | $24.94 | — |
| 2025-08-14 | 45.53 | $24.94 | — |
| 2025-08-13 | 45.53 | $24.94 | 440100 |
| 2025-08-12 | 48.34 | $25.25 | — |
| 2025-08-11 | 48.34 | $25.25 | — |
| 2025-08-08 | 48.34 | $25.25 | — |
| 2025-08-07 | 48.34 | $25.25 | 600 |
| 2025-08-06 | 45.61 | $24.94 | 100400 |
| 2025-08-05 | 47.85 | $25.23 | — |
| 2025-08-04 | 47.85 | $25.23 | 151300 |
| 2025-08-01 | 54.17 | $25.99 | — |
| 2025-07-31 | 54.17 | $25.99 | 500 |
| 2025-07-30 | 49.50 | $25.40 | 41500 |
| 2025-07-29 | 63.31 | $26.73 | 200 |
| 2025-07-28 | 54.97 | $25.80 | — |
| 2025-07-25 | 54.97 | $25.80 | — |
| 2025-07-24 | 54.97 | $25.80 | — |
| 2025-07-23 | 54.97 | $25.80 | — |
| 2025-07-22 | 54.97 | $25.80 | 101000 |
| 2025-07-21 | 53.10 | $25.59 | 151000 |
| 2025-07-18 | 58.95 | $26.12 | — |
| 2025-07-17 | 58.95 | $26.12 | 1100 |
| 2025-07-16 | 56.50 | $25.82 | — |
| 2025-07-15 | 56.50 | $25.82 | — |
| 2025-07-14 | 56.50 | $25.82 | — |
| 2025-07-11 | 56.50 | $25.82 | — |
| 2025-07-10 | 56.50 | $25.82 | — |
| 2025-07-09 | 56.50 | $25.82 | — |
| 2025-07-08 | 56.50 | $25.82 | — |
| 2025-07-07 | 56.50 | $25.82 | — |
| 2025-07-03 | 56.50 | $25.82 | 351000 |
| 2025-07-02 | 56.23 | $25.77 | 551000 |
| 2025-07-01 | 53.14 | $25.22 | — |
| 2025-06-30 | 53.14 | $25.22 | 400 |
| 2025-06-27 | 51.28 | $24.89 | 100 |
| 2025-06-26 | 55.54 | $25.56 | — |
| 2025-06-25 | 55.54 | $25.56 | 951300 |
| 2025-06-24 | 52.57 | $25.00 | 200 |
| 2025-06-23 | 67.08 | $26.91 | 2500 |
| 2025-06-20 | 74.43 | $27.63 | — |
| 2025-06-18 | 74.43 | $27.63 | — |
| 2025-06-17 | 74.43 | $27.63 | 600 |
| 2025-06-16 | 72.14 | $27.00 | 423500 |
| 2025-06-13 | 53.76 | $24.06 | — |
| 2025-06-12 | 53.76 | $24.06 | — |
| 2025-06-11 | 53.76 | $24.06 | — |
| 2025-06-10 | 53.76 | $24.06 | — |
| 2025-06-09 | 53.76 | $24.06 | — |
| 2025-06-06 | 53.76 | $24.06 | — |
| 2025-06-05 | 53.76 | $24.06 | — |
| 2025-06-04 | 53.76 | $24.06 | — |
| 2025-06-03 | 53.76 | $24.06 | — |
| 2025-06-02 | 53.76 | $24.06 | 100 |
| 2025-05-30 | 56.02 | $24.36 | — |
| 2025-05-29 | 56.02 | $24.36 | — |
| 2025-05-28 | 56.02 | $24.36 | 800 |
| 2025-05-27 | 56.29 | $24.40 | 400 |
| 2025-05-23 | 50.69 | $23.41 | 200 |
| 2025-05-22 | 47.05 | $22.85 | 201800 |
| 2025-05-21 | 53.03 | $23.75 | 600 |
| 2025-05-20 | 52.52 | $23.67 | 430300 |
| 2025-05-19 | 47.45 | $22.92 | 1.6M |
| 2025-05-16 | 57.21 | $24.18 | 500 |
| 2025-05-15 | 51.83 | $23.46 | — |
| 2025-05-14 | 51.83 | $23.46 | 300 |
| 2025-05-13 | 49.36 | $23.15 | 28100 |
| 2025-05-12 | 53.94 | $23.69 | 131000 |
| 2025-05-09 | 44.73 | $22.67 | 50700 |
| 2025-05-08 | 40.03 | $22.25 | — |
| 2025-05-07 | 40.03 | $22.25 | — |
| 2025-05-06 | 40.03 | $22.25 | — |
| 2025-05-05 | 40.03 | $22.25 | — |
| 2025-05-02 | 40.03 | $22.25 | — |
| 2025-05-01 | 40.03 | $22.25 | — |
| 2025-04-30 | 40.03 | $22.25 | 500600 |
| 2025-04-29 | 43.60 | $22.83 | 340600 |
| 2025-04-28 | 43.19 | $22.78 | 300 |
| 2025-04-25 | 41.39 | $22.56 | 1300 |
| 2025-04-24 | 42.49 | $22.75 | 100 |
| 2025-04-23 | 44.39 | $23.07 | — |
| 2025-04-22 | 44.39 | $23.07 | — |
| 2025-04-21 | 44.39 | $23.07 | 1000 |
| 2025-04-17 | 43.51 | $22.94 | — |
| 2025-04-16 | 43.51 | $22.94 | — |
| 2025-04-15 | 43.51 | $22.94 | 300 |
| 2025-04-14 | 48.13 | $23.86 | 170400 |
| 2025-04-11 | 42.03 | $22.90 | 400 |
| 2025-04-10 | 38.91 | $22.46 | 300 |
| 2025-04-09 | 34.64 | $21.90 | 350600 |
| 2025-04-08 | 36.92 | $22.42 | 200400 |
| 2025-04-07 | 37.96 | $22.65 | 110700 |
| 2025-04-04 | 46.44 | $24.21 | 110400 |
| 2025-04-03 | 65.75 | $26.37 | 200 |
| 2025-04-02 | 69.56 | $26.67 | — |
| 2025-04-01 | 69.56 | $26.67 | — |
| 2025-03-31 | 69.56 | $26.67 | 92300 |
| 2025-03-28 | 69.26 | $26.61 | — |
| 2025-03-27 | 69.26 | $26.61 | 200 |
| 2025-03-26 | 64.97 | $25.80 | — |
| 2025-03-25 | 64.97 | $25.80 | 150300 |
| 2025-03-24 | 58.05 | $24.74 | — |
| 2025-03-21 | 58.05 | $24.74 | — |
| 2025-03-20 | 58.05 | $24.74 | — |
| 2025-03-19 | 58.05 | $24.74 | — |
| 2025-03-18 | 58.05 | $24.74 | 600800 |
| 2025-03-17 | 56.80 | $24.54 | — |
| 2025-03-14 | 56.80 | $24.54 | 492400 |
| 2025-03-13 | 51.03 | $23.66 | 2700 |
| 2025-03-12 | 50.89 | $23.64 | 501100 |
| 2025-03-11 | 55.38 | $24.23 | 800 |
| 2025-03-10 | 37.92 | $22.25 | — |
| 2025-03-07 | 37.92 | $22.25 | — |
| 2025-03-06 | 37.92 | $22.25 | 800 |
| 2025-03-05 | 39.88 | $22.54 | 380500 |
| 2025-03-04 | 38.95 | $22.45 | 700 |
| 2025-03-03 | 43.90 | $23.14 | 80200 |
| 2025-02-28 | 44.68 | $23.24 | 16500 |
| 2025-02-27 | 42.44 | $23.01 | 200 |
| 2025-02-26 | 39.82 | $22.75 | 1.2M |
| 2025-02-25 | 40.02 | $22.78 | 300 |
| 2025-02-24 | 42.16 | $23.10 | 600 |
| 2025-02-21 | 45.02 | $23.50 | 1100 |
| 2025-02-20 | 40.93 | $23.07 | 700 |
| 2025-02-19 | 40.14 | $22.99 | 276600 |
| 2025-02-18 | 39.47 | $22.92 | 250000 |
| 2025-02-14 | 57.70 | $25.00 | — |
| 2025-02-13 | 57.70 | $25.00 | — |
| 2025-02-12 | 57.70 | $25.00 | — |
| 2025-02-11 | 57.70 | $25.00 | 1.7M |
| 2025-02-10 | 49.26 | $24.08 | 19200 |
| 2025-02-07 | 49.26 | $24.08 | — |
| 2025-02-06 | 49.26 | $24.08 | 567000 |
| 2025-02-05 | 47.70 | $23.92 | — |
| 2025-02-04 | 47.70 | $23.92 | — |
| 2025-02-03 | 47.70 | $23.92 | 202300 |
| 2025-01-31 | 46.83 | $23.82 | — |
| 2025-01-30 | 46.83 | $23.82 | 400 |
| 2025-01-29 | 43.51 | $23.43 | — |
| 2025-01-28 | 43.51 | $23.43 | — |
| 2025-01-27 | 43.51 | $23.43 | 201700 |
| 2025-01-24 | 49.57 | $24.32 | 150400 |
| 2025-01-23 | 47.05 | $24.00 | 201600 |
| 2025-01-22 | 49.55 | $24.34 | — |
| 2025-01-21 | 49.55 | $24.34 | 102100 |
| 2025-01-17 | 55.93 | $25.15 | 100 |
| 2025-01-16 | 64.17 | $26.00 | — |
| 2025-01-15 | 64.17 | $26.00 | 182000 |
| 2025-01-14 | 62.22 | $25.67 | — |
| 2025-01-13 | 62.22 | $25.67 | 115500 |
| 2025-01-10 | 63.16 | $25.77 | 210500 |
| 2025-01-08 | 66.10 | $26.08 | 156500 |
| 2025-01-07 | 61.48 | $25.24 | — |
| 2025-01-06 | 61.48 | $25.24 | 14200 |
| 2025-01-03 | 60.08 | $25.00 | 83700 |
| 2025-01-02 | 57.31 | $24.55 | 204700 |
| 2024-12-31 | 50.66 | $23.63 | — |
| 2024-12-30 | 50.66 | $23.63 | 107900 |
| 2024-12-27 | 43.51 | $22.80 | 1200 |
| 2024-12-26 | 45.39 | $23.05 | 1200 |
| 2024-12-24 | 45.84 | $23.11 | 300 |
| 2024-12-23 | 40.07 | $22.50 | 1600 |
| 2024-12-20 | 40.75 | $22.60 | 200 |
| 2024-12-19 | 34.78 | $22.03 | 61500 |
| 2024-12-18 | 35.44 | $22.14 | 60200 |
| 2024-12-17 | 38.77 | $22.67 | 121000 |
| 2024-12-16 | 40.13 | $22.87 | 200 |
| 2024-12-13 | 41.01 | $23.00 | — |
| 2024-12-12 | 41.01 | $23.00 | 1.2M |
| 2024-12-11 | 44.33 | $23.49 | 500 |
| 2024-12-10 | 43.45 | $23.39 | 1700 |
| 2024-12-09 | 47.64 | $23.97 | 400 |
| 2024-12-06 | 45.48 | $23.72 | 120400 |
| 2024-12-05 | 49.34 | $24.22 | — |
| 2024-12-04 | 49.34 | $24.22 | 120200 |
| 2024-12-03 | 49.03 | $24.18 | 260600 |
| 2024-12-02 | 50.35 | $24.36 | 200 |
| 2024-11-29 | 50.57 | $24.39 | 356300 |
| 2024-11-27 | 50.84 | $24.43 | 151500 |
| 2024-11-26 | 53.78 | $24.85 | — |
| 2024-11-25 | 53.78 | $24.85 | 201300 |
| 2024-11-22 | 52.24 | $24.59 | — |
| 2024-11-21 | 52.24 | $24.59 | 1500 |
| 2024-11-20 | 45.27 | $23.49 | — |
| 2024-11-19 | 45.27 | $23.49 | 400 |
| 2024-11-18 | 45.49 | $23.53 | 1300 |
| 2024-11-15 | 48.36 | $24.05 | 320300 |
| 2024-11-14 | 45.07 | $23.53 | 1.7M |
| 2024-11-13 | 34.07 | $22.10 | 498400 |
| 2024-11-12 | 36.71 | $22.64 | 100 |
| 2024-11-11 | 40.39 | $23.31 | 100400 |
| 2024-11-08 | 33.59 | $22.59 | 55400 |
| 2024-11-07 | 35.12 | $22.88 | — |
| 2024-11-06 | 35.12 | $22.88 | 301300 |
| 2024-11-05 | 39.75 | $23.70 | 900 |
| 2024-11-04 | 42.69 | $24.15 | 1900 |
| 2024-11-01 | 42.15 | $24.09 | 100 |
| 2024-10-31 | 40.64 | $23.92 | 100 |
| 2024-10-30 | 42.63 | $24.24 | — |
| 2024-10-29 | 42.63 | $24.24 | — |
| 2024-10-28 | 42.63 | $24.24 | 1800 |
| 2024-10-25 | 48.54 | $25.17 | 140900 |
| 2024-10-24 | 47.80 | $25.07 | 125200 |
| 2024-10-23 | 37.87 | $23.90 | 300 |
| 2024-10-22 | 42.03 | $24.54 | — |
| 2024-10-21 | 42.03 | $24.54 | — |
| 2024-10-18 | 42.03 | $24.54 | — |
| 2024-10-17 | 42.03 | $24.54 | — |
| 2024-10-16 | 42.03 | $24.54 | 340400 |
| 2024-10-15 | 48.23 | $25.51 | — |
| 2024-10-14 | 48.23 | $25.51 | 7600 |
| 2024-10-11 | 45.69 | $25.17 | 400100 |
| 2024-10-10 | 45.69 | $25.17 | 1.7M |
| 2024-10-09 | 51.22 | $26.00 | 1.3M |
| 2024-10-08 | 51.22 | $26.00 | 1.0M |
| 2024-10-07 | 51.22 | $26.00 | 81100 |
| 2024-10-04 | 56.84 | $26.79 | 25300 |
| 2024-10-03 | 50.74 | $25.85 | — |
| 2024-10-02 | 50.74 | $25.85 | 1700 |
| 2024-10-01 | 50.74 | $25.85 | 600 |
| 2024-09-30 | 43.61 | $24.87 | 100 |
| 2024-09-27 | 40.44 | $24.49 | 85500 |
| 2024-09-26 | 37.07 | $24.11 | 230200 |
| 2024-09-25 | 43.10 | $25.10 | — |
| 2024-09-24 | 43.10 | $25.10 | — |
| 2024-09-23 | 43.10 | $25.10 | 200 |
| 2024-09-20 | 36.38 | $24.35 | 700 |
| 2024-09-19 | 40.03 | $24.96 | — |
| 2024-09-18 | 40.03 | $24.96 | — |
| 2024-09-17 | 40.03 | $24.96 | 60600 |
| 2024-09-16 | 44.49 | $25.67 | 200 |
| 2024-09-13 | 38.64 | $25.03 | 200 |
| 2024-09-12 | 30.24 | $24.26 | 500 |
| 2024-09-11 | 30.40 | $24.29 | 700 |
| 2024-09-10 | 30.40 | $24.29 | 1700 |
| 2024-09-09 | 34.16 | $25.01 | 500 |
| 2024-09-06 | 34.62 | $25.09 | 370000 |
| 2024-09-05 | 38.90 | $25.79 | 200 |
| 2024-09-04 | 36.45 | $25.56 | 200 |
| 2024-09-03 | 35.16 | $25.44 | 300 |
| 2024-08-30 | 51.97 | $27.45 | 140100 |
| 2024-08-29 | 51.97 | $27.45 | 110100 |
| 2024-08-28 | 51.97 | $27.45 | — |
| 2024-08-27 | 51.97 | $27.45 | 220000 |
| 2024-08-26 | 51.97 | $27.45 | 100300 |
| 2024-08-23 | 50.23 | $27.26 | — |
| 2024-08-22 | 50.23 | $27.26 | — |
| 2024-08-21 | 50.23 | $27.26 | 743200 |
| 2024-08-20 | 50.23 | $27.26 | 100000 |
| 2024-08-19 | 50.23 | $27.26 | 60300 |
| 2024-08-16 | 59.34 | $28.30 | — |
| 2024-08-15 | 59.34 | $28.30 | — |
| 2024-08-14 | 59.34 | $28.30 | 300000 |
| 2024-08-13 | 59.34 | $28.30 | 400 |
| 2024-08-12 | 61.25 | $28.52 | 54500 |
| 2024-08-09 | 54.09 | $27.40 | 408900 |
| 2024-08-08 | 51.18 | $27.02 | 380700 |
| 2024-08-07 | 46.15 | $26.43 | 500600 |
| 2024-08-06 | 39.86 | $25.80 | 26500 |
| 2024-08-05 | 35.54 | $25.42 | 161600 |
| 2024-08-02 | 41.32 | $26.20 | 1100 |
| 2024-08-01 | 41.32 | $26.20 | 260900 |
| 2024-07-31 | 39.03 | $26.00 | 502000 |
| 2024-07-30 | 39.03 | $26.00 | 100 |
| 2024-07-29 | 41.06 | $26.28 | 140200 |
| 2024-07-26 | 35.36 | $25.78 | — |
| 2024-07-25 | 35.36 | $25.78 | 100 |
| 2024-07-24 | 41.95 | $26.68 | 600 |
| 2024-07-23 | 38.69 | $26.41 | 100 |
| 2024-07-22 | 38.20 | $26.37 | 700 |
| 2024-07-19 | 41.58 | $26.80 | 12000 |
| 2024-07-18 | 44.36 | $27.12 | 40000 |
| 2024-07-17 | 44.36 | $27.12 | — |
| 2024-07-16 | 44.36 | $27.12 | 150100 |
| 2024-07-15 | 44.36 | $27.12 | 1600 |
| 2024-07-12 | 41.79 | $26.86 | — |
| 2024-07-11 | 41.79 | $26.86 | 600 |
| 2024-07-10 | 40.64 | $26.74 | 600 |
| 2024-07-09 | 47.33 | $27.65 | 200000 |
| 2024-07-08 | 47.33 | $27.65 | 322600 |
| 2024-07-05 | 56.78 | $28.67 | 500 |
| 2024-07-03 | 55.03 | $28.46 | — |
| 2024-07-02 | 55.03 | $28.46 | — |
| 2024-07-01 | 55.03 | $28.46 | 220200 |
| 2024-06-28 | 58.11 | $28.78 | 400 |
| 2024-06-27 | 45.97 | $27.43 | 40000 |
| 2024-06-26 | 45.97 | $27.43 | 600 |
| 2024-06-25 | 50.15 | $27.86 | 600 |
| 2024-06-24 | 52.25 | $28.06 | 55600 |
| 2024-06-21 | 45.66 | $27.45 | — |
| 2024-06-20 | 45.66 | $27.45 | — |
| 2024-06-18 | 45.66 | $27.45 | 200 |
| 2024-06-17 | 41.82 | $27.11 | — |
| 2024-06-14 | 41.82 | $27.11 | — |
| 2024-06-13 | 41.82 | $27.11 | 150500 |
| 2024-06-12 | 51.44 | $28.16 | 1200 |
| 2024-06-11 | 51.65 | $28.18 | — |
| 2024-06-10 | 51.65 | $28.18 | 4800 |
| 2024-06-07 | 49.66 | $27.97 | 96800 |
| 2024-06-06 | 50.80 | $28.09 | 104400 |
| 2024-06-05 | 50.80 | $28.09 | 166600 |
| 2024-06-04 | 52.14 | $28.24 | 250900 |
| 2024-06-03 | 58.98 | $28.93 | — |
| 2024-05-31 | 58.98 | $28.93 | 130100 |
| 2024-05-30 | 49.34 | $27.82 | 200600 |
| 2024-05-29 | 52.50 | $28.12 | 1700 |
| 2024-05-28 | 52.50 | $28.12 | 100 |
| 2024-05-24 | 52.50 | $28.12 | 159600 |
| 2024-05-23 | 66.39 | $29.26 | 60700 |
| 2024-05-22 | 61.17 | $28.65 | 444500 |
| 2024-05-21 | 58.57 | $28.39 | 414100 |
| 2024-05-20 | 59.44 | $28.45 | — |
| 2024-05-17 | 59.44 | $28.45 | 4000 |
| 2024-05-16 | 57.33 | $28.23 | 240000 |
| 2024-05-15 | 57.33 | $28.23 | 102600 |
| 2024-05-14 | 57.33 | $28.23 | 400 |
| 2024-05-13 | 55.44 | $28.02 | 100 |
| 2024-05-10 | 65.28 | $28.77 | 241000 |
| 2024-05-09 | 58.90 | $28.08 | — |
| 2024-05-08 | 58.90 | $28.08 | 1300 |
| 2024-05-07 | 55.82 | $27.79 | 201000 |
| 2024-05-06 | 47.29 | $27.13 | 1.4M |
| 2024-05-03 | 47.29 | $27.13 | 1.1M |
| 2024-05-02 | 47.29 | $27.13 | 1600 |
| 2024-05-01 | 42.84 | $26.82 | — |
| 2024-04-30 | 42.84 | $26.82 | 307300 |
| 2024-04-29 | 45.88 | $27.09 | — |
| 2024-04-26 | 45.88 | $27.09 | 290800 |
| 2024-04-25 | 58.53 | $28.00 | 940200 |
| 2024-04-24 | 58.53 | $28.00 | — |
| 2024-04-23 | 58.53 | $28.00 | — |
| 2024-04-22 | 58.53 | $28.00 | — |
| 2024-04-19 | 58.53 | $28.00 | 173000 |
| 2024-04-18 | 58.53 | $28.00 | 95100 |
| 2024-04-17 | 58.53 | $28.00 | — |
| 2024-04-16 | 58.53 | $28.00 | 95000 |
| 2024-04-15 | 58.53 | $28.00 | 300 |
| 2024-04-12 | 55.28 | $27.62 | 300000 |
| 2024-04-11 | 55.28 | $27.62 | — |
| 2024-04-10 | 55.28 | $27.62 | 500 |
| 2024-04-09 | 59.82 | $28.05 | 7800 |
| 2024-04-08 | 60.93 | $28.15 | 600 |
| 2024-04-05 | 59.87 | $28.00 | — |
| 2024-04-04 | 59.87 | $28.00 | 150200 |
| 2024-04-03 | 51.79 | $26.97 | 964000 |
| 2024-04-02 | 51.79 | $26.97 | 340000 |
| 2024-04-01 | 51.79 | $26.97 | 1100 |
| 2024-03-28 | 50.38 | $26.80 | 11100 |
| 2024-03-27 | 49.13 | $26.65 | 2800 |
| 2024-03-26 | 56.63 | $27.48 | 700200 |
| 2024-03-25 | 56.63 | $27.48 | 2100 |
| 2024-03-22 | 48.81 | $26.56 | 700 |
| 2024-03-21 | 48.04 | $26.48 | — |
| 2024-03-20 | 48.04 | $26.48 | 2400 |
| 2024-03-19 | 50.81 | $26.80 | 1.8M |
| 2024-03-18 | 50.81 | $26.80 | 200300 |
| 2024-03-15 | 43.02 | $25.96 | — |
| 2024-03-14 | 43.02 | $25.96 | 110600 |
| 2024-03-13 | 43.31 | $26.00 | 1400 |
| 2024-03-12 | 42.94 | $25.96 | 461600 |
| 2024-03-11 | 41.11 | $25.76 | 150600 |
| 2024-03-08 | 42.67 | $26.00 | — |
| 2024-03-07 | 42.67 | $26.00 | 40600 |
| 2024-03-06 | 42.09 | $25.93 | 500 |
| 2024-03-05 | 36.42 | $25.28 | 100 |
| 2024-03-04 | 34.45 | $25.07 | 230200 |
| 2024-03-01 | 34.55 | $25.09 | 30200 |
| 2024-02-29 | 31.05 | $24.71 | 1400 |
| 2024-02-28 | 32.12 | $24.96 | — |
| 2024-02-27 | 32.12 | $24.96 | 487800 |
| 2024-02-26 | 32.12 | $24.96 | 485000 |
| 2024-02-23 | 34.23 | $25.48 | 200 |
| 2024-02-22 | 35.38 | $25.75 | 2900 |
| 2024-02-21 | 32.10 | $25.34 | 400 |
| 2024-02-20 | 29.70 | $25.05 | 2400 |
| 2024-02-16 | 30.95 | $25.40 | 200800 |
| 2024-02-15 | 23.21 | $24.52 | — |
| 2024-02-14 | 23.21 | $24.52 | 100 |
| 2024-02-13 | 28.32 | $26.09 | 700 |
| 2024-02-12 | 28.04 | $26.06 | 500 |
| 2024-02-09 | 28.11 | $26.08 | 33300 |
| 2024-02-08 | 26.42 | $25.89 | 1500 |
| 2024-02-07 | 30.39 | $27.00 | 600 |
| 2024-02-06 | 43.55 | $29.35 | 80000 |
| 2024-02-05 | 43.55 | $29.35 | — |
| 2024-02-02 | 43.55 | $29.35 | 50200 |
| 2024-02-01 | 43.55 | $29.35 | 150100 |
| 2024-01-31 | 43.55 | $29.35 | 346900 |
| 2024-01-30 | 39.77 | $28.91 | 38300 |
| 2024-01-29 | 38.80 | $28.80 | 183900 |
| 2024-01-26 | 33.41 | $28.22 | 260000 |
| 2024-01-25 | 33.41 | $28.22 | 600 |
| 2024-01-24 | 33.45 | $28.23 | — |
| 2024-01-23 | 33.45 | $28.23 | 400100 |
| 2024-01-22 | 33.45 | $28.23 | 150500 |
| 2024-01-19 | 37.03 | $29.05 | 440000 |
| 2024-01-18 | 37.03 | $29.05 | 300000 |
| 2024-01-17 | 37.03 | $29.05 | 570100 |
| 2024-01-16 | 37.03 | $29.05 | 121500 |
| 2024-01-12 | 41.72 | $30.11 | 1200 |
| 2024-01-11 | 40.64 | $29.95 | 900100 |
| 2024-01-10 | 40.64 | $29.95 | 206200 |
| 2024-01-09 | 47.37 | $31.31 | 150400 |
| 2024-01-08 | 45.61 | $31.03 | 700700 |
| 2024-01-05 | 51.98 | $32.11 | 800 |
| 2024-01-04 | 50.20 | $31.82 | — |
| 2024-01-03 | 50.20 | $31.82 | 300 |
| 2024-01-02 | 51.09 | $31.97 | 300 |
| 2023-12-29 | 46.44 | $31.19 | 100300 |
| 2023-12-28 | 48.75 | $31.60 | — |
| 2023-12-27 | 48.75 | $31.60 | — |
| 2023-12-26 | 48.75 | $31.60 | — |
| 2023-12-22 | 48.75 | $31.60 | 700 |
| 2023-12-21 | 47.72 | $31.40 | 100500 |
| 2023-12-20 | 45.90 | $31.05 | 300 |
| 2023-12-19 | 50.31 | $31.98 | 1300 |
| 2023-12-18 | 48.39 | $31.60 | 300 |
| 2023-12-15 | 42.49 | $30.54 | 500 |
| 2023-12-14 | 47.88 | $31.64 | 2700 |
| 2023-12-13 | 42.24 | $30.75 | 900 |
| 2023-12-12 | 36.28 | $29.94 | 600 |
| 2023-12-11 | 40.50 | $30.80 | — |
| 2023-12-08 | 40.50 | $30.80 | 33400 |
| 2023-12-07 | 35.80 | $30.20 | 252100 |
| 2023-12-06 | 43.66 | $31.64 | 190000 |
| 2023-12-05 | 43.66 | $31.64 | — |
| 2023-12-04 | 43.66 | $31.64 | — |
| 2023-12-01 | 43.66 | $31.64 | 800 |
| 2023-11-30 | 44.55 | $31.80 | 357400 |
| 2023-11-29 | 46.98 | $32.23 | 400300 |
| 2023-11-28 | 48.50 | $32.49 | 110200 |
| 2023-11-27 | 52.20 | $33.09 | 400 |
| 2023-11-24 | 50.77 | $32.85 | 300 |
| 2023-11-22 | 45.27 | $32.00 | 600 |
| 2023-11-21 | 50.30 | $32.80 | 800 |
| 2023-11-20 | 49.09 | $32.62 | 2500 |
| 2023-11-17 | 46.55 | $32.25 | — |
| 2023-11-16 | 46.55 | $32.25 | — |
| 2023-11-15 | 46.55 | $32.25 | 520100 |
| 2023-11-14 | 54.93 | $33.57 | 300000 |
| 2023-11-13 | 54.93 | $33.57 | 500 |
| 2023-11-10 | 49.32 | $32.67 | 100 |
| 2023-11-09 | 46.50 | $32.27 | — |
| 2023-11-08 | 46.50 | $32.27 | 111700 |
| 2023-11-07 | 41.36 | $31.57 | 1300 |
| 2023-11-06 | 52.10 | $33.15 | — |
| 2023-11-03 | 52.10 | $33.15 | 3200 |
| 2023-11-02 | 49.24 | $32.77 | 200 |
| 2023-11-01 | 53.55 | $33.31 | 700 |
| 2023-10-31 | 50.50 | $32.91 | 400300 |
| 2023-10-30 | 51.79 | $33.07 | 400000 |
| 2023-10-27 | 51.79 | $33.07 | 200 |
| 2023-10-26 | 51.65 | $33.05 | — |
| 2023-10-25 | 51.65 | $33.05 | 124000 |
| 2023-10-24 | 65.65 | $34.68 | 415700 |
| 2023-10-23 | 65.65 | $34.68 | — |
| 2023-10-20 | 65.65 | $34.68 | — |
| 2023-10-19 | 65.65 | $34.68 | 56200 |
| 2023-10-18 | 63.21 | $34.19 | — |
| 2023-10-17 | 63.21 | $34.19 | 200 |
| 2023-10-16 | 61.96 | $33.94 | — |
| 2023-10-13 | 61.96 | $33.94 | 176200 |
| 2023-10-12 | 60.81 | $33.70 | — |
| 2023-10-11 | 60.81 | $33.70 | 625900 |
| 2023-10-10 | 60.81 | $33.70 | 800 |
| 2023-10-09 | 60.12 | $33.54 | 400 |
| 2023-10-06 | 49.35 | $31.50 | 272500 |
| 2023-10-05 | 40.35 | $30.30 | 800 |
| 2023-10-04 | 45.83 | $31.15 | 1200 |
| 2023-10-03 | 44.40 | $30.98 | 101600 |
| 2023-10-02 | 51.22 | $31.88 | — |
| 2023-09-29 | 51.22 | $31.88 | 150100 |
| 2023-09-28 | 51.22 | $31.88 | — |
| 2023-09-27 | 51.22 | $31.88 | — |
| 2023-09-26 | 51.22 | $31.88 | 2500 |
| 2023-09-25 | 52.76 | $32.10 | 100 |
| 2023-09-22 | 61.98 | $33.25 | 64500 |
| 2023-09-21 | 61.98 | $33.25 | 400000 |
| 2023-09-20 | 61.98 | $33.25 | 170000 |
| 2023-09-19 | 61.98 | $33.25 | 1100 |
| 2023-09-18 | 65.13 | $33.64 | — |
| 2023-09-15 | 65.13 | $33.64 | 200 |
| 2023-09-14 | 63.00 | $33.15 | 356700 |
| 2023-09-13 | 65.24 | $33.44 | 1400 |
| 2023-09-12 | 65.24 | $33.44 | — |
| 2023-09-11 | 65.24 | $33.44 | 200 |
| 2023-09-08 | 61.20 | $32.45 | 70400 |
| 2023-09-07 | 57.92 | $31.75 | 651000 |
| 2023-09-06 | 56.88 | $31.54 | 100000 |
| 2023-09-05 | 56.88 | $31.54 | 300 |
| 2023-09-01 | 59.01 | $31.88 | 106600 |
| 2023-08-31 | 50.14 | $30.18 | 500 |
| 2023-08-30 | 54.06 | $30.78 | 300 |
| 2023-08-29 | 48.30 | $29.88 | 300 |
| 2023-08-28 | 49.02 | $29.99 | 101800 |
| 2023-08-25 | 50.77 | $30.26 | 250100 |
| 2023-08-24 | 44.10 | $29.31 | 200 |
| 2023-08-23 | 51.09 | $30.32 | 800 |
| 2023-08-22 | 51.24 | $30.34 | — |
| 2023-08-21 | 51.24 | $30.34 | 200 |
| 2023-08-18 | 48.89 | $30.00 | 154100 |
| 2023-08-17 | 48.89 | $30.00 | 200000 |
| 2023-08-16 | 48.89 | $30.00 | — |
| 2023-08-15 | 48.89 | $30.00 | — |
| 2023-08-14 | 48.89 | $30.00 | 100200 |
| 2023-08-11 | 58.57 | $31.51 | 1800 |
| 2023-08-10 | 64.26 | $32.22 | 520800 |
| 2023-08-09 | 61.93 | $31.75 | 143500 |
| 2023-08-08 | 54.46 | $30.50 | 371700 |
| 2023-08-07 | 58.57 | $30.97 | 780200 |
| 2023-08-04 | 51.80 | $30.05 | 100 |
| 2023-08-03 | 51.80 | $30.05 | 400500 |
| 2023-08-02 | 54.88 | $30.40 | 300 |
| 2023-08-01 | 54.88 | $30.40 | 200 |
| 2023-07-31 | 65.87 | $31.49 | 400 |
| 2023-07-28 | 70.42 | $31.86 | 100 |
| 2023-07-27 | 70.42 | $31.86 | — |
| 2023-07-26 | 70.42 | $31.86 | — |
| 2023-07-25 | 70.42 | $31.86 | 200 |
| 2023-07-24 | 61.15 | $30.29 | 1300 |
| 2023-07-21 | 61.15 | $30.29 | 200 |
| 2023-07-20 | 56.96 | $29.75 | 23000 |
| 2023-07-19 | 56.96 | $29.75 | 450000 |
| 2023-07-18 | 56.96 | $29.75 | 201000 |
| 2023-07-17 | 61.14 | $30.15 | — |
| 2023-07-14 | 61.14 | $30.15 | 200 |
| 2023-07-13 | 61.45 | $30.18 | 180000 |
| 2023-07-12 | 50.17 | $28.75 | — |
| 2023-07-11 | 50.17 | $28.75 | — |
| 2023-07-10 | 50.17 | $28.75 | 400 |
| 2023-07-07 | 48.36 | $28.55 | 500 |
| 2023-07-06 | 54.26 | $29.18 | — |
| 2023-07-05 | 54.26 | $29.18 | — |
| 2023-07-03 | 54.26 | $29.18 | 100 |
| 2023-06-30 | 56.42 | $29.41 | — |
| 2023-06-29 | 56.42 | $29.41 | — |
| 2023-06-28 | 56.42 | $29.41 | 200000 |
| 2023-06-27 | 56.42 | $29.41 | 140100 |
| 2023-06-26 | 59.25 | $29.75 | 160100 |
| 2023-06-23 | 59.25 | $29.75 | 400100 |
| 2023-06-22 | 59.25 | $29.75 | 200 |
| 2023-06-21 | 62.75 | $30.19 | 200 |
| 2023-06-20 | 61.58 | $29.95 | 6900 |
| 2023-06-16 | 57.84 | $29.24 | 50000 |
| 2023-06-15 | 57.84 | $29.24 | 150100 |
| 2023-06-14 | 57.84 | $29.24 | 105300 |
| 2023-06-13 | 57.84 | $29.24 | 100100 |
| 2023-06-12 | 57.84 | $29.24 | 600 |
| 2023-06-09 | 56.55 | $28.96 | 2000 |
| 2023-06-08 | 50.19 | $27.73 | 100 |
| 2023-06-07 | 50.19 | $27.73 | 900 |
| 2023-06-06 | 42.60 | $26.50 | 100 |
| 2023-06-05 | 47.27 | $27.34 | 190300 |
| 2023-06-02 | 36.67 | $25.99 | 150000 |
| 2023-06-01 | 36.67 | $25.99 | 700 |
| 2023-05-31 | 31.91 | $25.47 | 300 |
| 2023-05-30 | 32.49 | $25.60 | 80900 |
| 2023-05-26 | 37.47 | $26.60 | 200200 |
| 2023-05-25 | 38.02 | $26.70 | 460100 |
| 2023-05-24 | 44.80 | $27.78 | — |
| 2023-05-23 | 44.80 | $27.78 | — |
| 2023-05-22 | 44.80 | $27.78 | 300 |
| 2023-05-19 | 42.35 | $27.48 | 200 |
| 2023-05-18 | 47.12 | $28.20 | — |
| 2023-05-17 | 47.12 | $28.20 | — |
| 2023-05-16 | 47.12 | $28.20 | 820000 |
| 2023-05-15 | 47.12 | $28.20 | 710200 |
| 2023-05-12 | 45.31 | $27.94 | — |
| 2023-05-11 | 45.31 | $27.94 | 300 |
| 2023-05-10 | 51.84 | $29.00 | 1100 |
| 2023-05-09 | 53.01 | $29.17 | — |
| 2023-05-08 | 53.01 | $29.17 | 5200 |
| 2023-05-05 | 41.24 | $27.49 | — |
| 2023-05-04 | 41.24 | $27.49 | — |
| 2023-05-03 | 41.24 | $27.49 | 110300 |
| 2023-05-02 | 42.26 | $27.68 | 12000 |
| 2023-05-01 | 48.07 | $28.65 | — |
| 2023-04-28 | 48.07 | $28.65 | 6000 |
| 2023-04-27 | 47.26 | $28.53 | 922500 |
| 2023-04-26 | 47.26 | $28.53 | 618800 |
| 2023-04-25 | 51.02 | $29.16 | — |
| 2023-04-24 | 51.02 | $29.16 | 600 |
| 2023-04-21 | 50.45 | $29.06 | 400 |
| 2023-04-20 | 47.22 | $28.50 | 100 |
| 2023-04-19 | 51.81 | $29.30 | — |
| 2023-04-18 | 51.81 | $29.30 | 200 |
| 2023-04-17 | 56.87 | $30.11 | 300 |
| 2023-04-14 | 53.35 | $29.45 | 80100 |
| 2023-04-13 | 53.35 | $29.45 | 96100 |
| 2023-04-12 | 52.17 | $29.23 | — |
| 2023-04-11 | 52.17 | $29.23 | 46600 |
| 2023-04-10 | 52.17 | $29.23 | 5200 |
| 2023-04-06 | 48.63 | $28.53 | 300 |
| 2023-04-05 | 52.93 | $29.34 | 5500 |
| 2023-04-04 | 35.29 | $26.71 | 5800 |
| 2023-04-03 | 35.29 | $26.71 | — |
| 2023-03-31 | 35.29 | $26.71 | 23400 |
| 2023-03-30 | 35.29 | $26.71 | — |
| 2023-03-29 | 35.29 | $26.71 | — |
| 2023-03-28 | 35.29 | $26.71 | — |
| 2023-03-27 | 35.29 | $26.71 | — |
| 2023-03-24 | 35.29 | $26.71 | 300 |
| 2023-03-23 | 39.85 | $27.92 | 130400 |
| 2023-03-22 | 37.96 | $27.62 | — |
| 2023-03-21 | 37.96 | $27.62 | 663700 |
| 2023-03-20 | 35.14 | $27.16 | 300 |
| 2023-03-17 | 27.22 | $26.00 | 222600 |
| 2023-03-16 | 27.22 | $26.00 | 100 |
| 2023-03-15 | 28.86 | $26.60 | 600 |
| 2023-03-14 | 35.91 | $28.65 | 211300 |
| 2023-03-13 | 38.38 | $29.22 | 70600 |
| 2023-03-10 | 36.03 | $28.90 | 211100 |
| 2023-03-09 | 36.03 | $28.90 | 401000 |
| 2023-03-08 | 41.89 | $30.20 | 92100 |
| 2023-03-07 | 42.15 | $30.25 | — |
| 2023-03-06 | 42.15 | $30.25 | 800 |
| 2023-03-03 | 46.40 | $31.10 | 1300 |
| 2023-03-02 | 45.48 | $30.95 | — |
| 2023-03-01 | 45.48 | $30.95 | 110100 |
| 2023-02-28 | 45.48 | $30.95 | 300 |
| 2023-02-27 | 44.10 | $30.70 | 500 |
| 2023-02-24 | 47.18 | $31.38 | 100200 |
| 2023-02-23 | 42.29 | $30.51 | — |
| 2023-02-22 | 42.29 | $30.51 | 1100 |
| 2023-02-21 | 43.67 | $30.84 | 500 |
| 2023-02-17 | 49.56 | $32.10 | 500 |
| 2023-02-16 | 49.56 | $32.10 | 200600 |
| 2023-02-15 | 50.73 | $32.34 | 400 |
| 2023-02-14 | 54.69 | $33.11 | — |
| 2023-02-13 | 54.69 | $33.11 | 200 |
| 2023-02-10 | 54.65 | $33.10 | 110300 |
| 2023-02-09 | 47.90 | $31.61 | 842500 |
| 2023-02-08 | 44.26 | $30.92 | 400 |
| 2023-02-07 | 22.95 | $28.05 | — |
| 2023-02-06 | 22.95 | $28.05 | 300 |
| 2023-02-03 | 26.59 | $29.19 | 300 |
| 2023-02-02 | 27.42 | $29.42 | 400 |
| 2023-02-01 | 32.53 | $30.63 | 228000 |
| 2023-01-31 | 32.91 | $30.71 | — |
| 2023-01-30 | 32.91 | $30.71 | — |
| 2023-01-27 | 32.91 | $30.71 | 800 |
| 2023-01-26 | 32.91 | $30.71 | — |
| 2023-01-25 | 32.91 | $30.71 | — |
| 2023-01-24 | 32.91 | $30.71 | — |
| 2023-01-23 | 32.91 | $30.71 | 232100 |
| 2023-01-20 | 32.91 | $30.71 | 20100 |
| 2023-01-19 | 33.47 | $30.88 | 110000 |
| 2023-01-18 | 33.47 | $30.88 | 171100 |
| 2023-01-17 | 34.15 | $31.10 | 300 |
| 2023-01-13 | 36.20 | $31.75 | 140500 |
| 2023-01-12 | 31.70 | $31.00 | 180000 |
| 2023-01-11 | 31.70 | $31.00 | 200200 |
| 2023-01-10 | 33.52 | $31.64 | 185100 |
| 2023-01-09 | 33.52 | $31.64 | 701200 |
| 2023-01-06 | 35.91 | $32.46 | 100 |
| 2023-01-05 | 39.31 | $33.51 | — |
| 2023-01-04 | 39.31 | $33.51 | 695000 |
| 2023-01-03 | 39.31 | $33.51 | 1.7M |
| 2022-12-30 | 50.74 | $36.42 | — |
| 2022-12-29 | 50.74 | $36.42 | 1000 |
| 2022-12-28 | 50.43 | $36.35 | 200 |
| 2022-12-27 | 52.14 | $36.73 | — |
| 2022-12-23 | 52.14 | $36.73 | 100 |
| 2022-12-22 | 51.63 | $36.60 | 300 |
| 2022-12-21 | 51.83 | $36.65 | 600 |
| 2022-12-20 | 51.69 | $36.61 | — |
| 2022-12-19 | 51.69 | $36.61 | 35000 |
| 2022-12-16 | 49.47 | $35.95 | 50600 |
| 2022-12-15 | 50.85 | $36.36 | 126800 |
| 2022-12-14 | 54.44 | $37.38 | 200200 |
| 2022-12-13 | 56.68 | $37.98 | 900 |
| 2022-12-12 | 51.18 | $36.25 | — |
| 2022-12-09 | 51.18 | $36.25 | 400 |
| 2022-12-08 | 52.25 | $36.56 | 300 |
| 2022-12-07 | 46.56 | $34.90 | 1.3M |
| 2022-12-06 | 51.09 | $36.20 | 200 |
| 2022-12-05 | 53.21 | $36.76 | 1000 |
| 2022-12-02 | 53.18 | $36.75 | 600 |
| 2022-12-01 | 62.66 | $39.01 | 300 |
| 2022-11-30 | 59.79 | $38.06 | 110700 |
| 2022-11-29 | 52.95 | $36.16 | — |
| 2022-11-28 | 52.95 | $36.16 | 200 |
| 2022-11-25 | 56.22 | $36.88 | 200 |
| 2022-11-23 | 52.41 | $35.90 | 100 |
| 2022-11-22 | 41.46 | $33.68 | 90000 |
| 2022-11-21 | 41.46 | $33.68 | 240500 |
| 2022-11-18 | 43.66 | $34.22 | 50300 |
| 2022-11-17 | 44.08 | $34.32 | 100000 |
| 2022-11-16 | 50.89 | $35.81 | — |
| 2022-11-15 | 50.89 | $35.81 | 280200 |
| 2022-11-14 | 46.97 | $35.02 | 300 |
| 2022-11-11 | 47.19 | $35.07 | 242200 |
| 2022-11-10 | 55.06 | $36.63 | — |
| 2022-11-09 | 55.06 | $36.63 | 2100 |
| 2022-11-08 | 57.10 | $37.00 | 3000 |
| 2022-11-07 | 57.76 | $37.12 | — |
| 2022-11-04 | 57.76 | $37.12 | 310000 |
| 2022-11-03 | 57.76 | $37.12 | 300 |
| 2022-11-02 | 57.20 | $36.96 | 104400 |
| 2022-11-01 | 55.83 | $36.57 | 390100 |
| 2022-10-31 | 55.83 | $36.57 | 480300 |
| 2022-10-28 | 54.93 | $36.30 | 700200 |
| 2022-10-27 | 57.79 | $36.99 | 223200 |
| 2022-10-26 | 50.44 | $34.92 | 100100 |
| 2022-10-25 | 47.64 | $34.25 | 200 |
| 2022-10-24 | 46.74 | $34.04 | 21800 |
| 2022-10-21 | 48.28 | $34.45 | 100 |
| 2022-10-20 | 48.83 | $34.60 | 400 |
| 2022-10-19 | 46.81 | $34.08 | 100 |
| 2022-10-18 | 43.17 | $33.19 | 40000 |
| 2022-10-17 | 43.17 | $33.19 | 51100 |
| 2022-10-14 | 45.41 | $33.90 | 200 |
| 2022-10-13 | 50.03 | $35.23 | 2700 |
| 2022-10-12 | 45.69 | $34.13 | 51600 |
| 2022-10-11 | 45.65 | $34.12 | 102900 |
| 2022-10-10 | 49.65 | $35.25 | 1600 |
| 2022-10-07 | 50.70 | $35.53 | 163200 |
| 2022-10-06 | 50.27 | $35.41 | 1000 |
| 2022-10-05 | 48.29 | $34.85 | — |
| 2022-10-04 | 48.29 | $34.85 | 140500 |
| 2022-10-03 | 42.84 | $33.37 | 70100 |
| 2022-09-30 | 42.84 | $33.37 | 500000 |
| 2022-09-29 | 41.21 | $32.94 | 286500 |
| 2022-09-28 | 42.17 | $33.30 | 553200 |
| 2022-09-27 | 36.77 | $31.90 | 163300 |
| 2022-09-26 | 36.77 | $31.90 | 100 |
| 2022-09-23 | 36.00 | $31.70 | 551000 |
| 2022-09-22 | 44.72 | $35.07 | 160200 |
| 2022-09-21 | 41.86 | $34.35 | 280100 |
| 2022-09-20 | 41.42 | $34.24 | 600500 |
| 2022-09-19 | 42.00 | $34.45 | 501200 |
| 2022-09-16 | 44.49 | $35.34 | 100 |
| 2022-09-15 | 44.49 | $35.34 | 431600 |
| 2022-09-14 | 48.45 | $36.70 | 500 |
| 2022-09-13 | 45.89 | $35.94 | 170900 |
| 2022-09-12 | 45.89 | $35.94 | 500000 |
| 2022-09-09 | 45.89 | $35.94 | 261600 |
| 2022-09-08 | 42.68 | $34.94 | 628400 |
| 2022-09-07 | 49.10 | $37.26 | 100500 |
| 2022-09-06 | 54.66 | $38.91 | 250100 |
| 2022-09-02 | 54.66 | $38.91 | 1800 |
| 2022-09-01 | 53.48 | $38.50 | 121400 |
| 2022-08-31 | 50.49 | $37.50 | 162100 |
| 2022-08-30 | 61.67 | $40.47 | — |
| 2022-08-29 | 61.67 | $40.47 | 500 |
| 2022-08-26 | 68.33 | $41.92 | 800 |
| 2022-08-25 | 65.71 | $40.84 | 420000 |
| 2022-08-24 | 65.71 | $40.84 | 251300 |
| 2022-08-23 | 66.44 | $41.00 | 61300 |
| 2022-08-22 | 58.30 | $38.06 | 55000 |
| 2022-08-19 | 58.30 | $38.06 | 300 |
| 2022-08-18 | 57.15 | $37.70 | 500 |
| 2022-08-17 | 49.68 | $35.66 | — |
| 2022-08-16 | 49.68 | $35.66 | — |
| 2022-08-15 | 49.68 | $35.66 | 100200 |
| 2022-08-12 | 60.06 | $38.02 | 100 |
| 2022-08-11 | 60.06 | $38.02 | 300 |
| 2022-08-10 | 59.51 | $37.85 | 200 |
| 2022-08-09 | 50.06 | $35.39 | — |
| 2022-08-08 | 50.06 | $35.39 | 402100 |
| 2022-08-05 | 50.06 | $35.39 | 280300 |
| 2022-08-04 | 58.65 | $37.19 | — |
| 2022-08-03 | 58.65 | $37.19 | 150200 |
| 2022-08-02 | 65.15 | $38.35 | 20300 |
| 2022-08-01 | 63.97 | $37.99 | 200100 |
| 2022-07-29 | 63.97 | $37.99 | 20200 |
| 2022-07-28 | 60.49 | $36.95 | 102600 |
| 2022-07-27 | 61.64 | $37.16 | 400 |
| 2022-07-26 | 49.79 | $34.40 | — |
| 2022-07-25 | 49.79 | $34.40 | — |
| 2022-07-22 | 49.79 | $34.40 | 400200 |
| 2022-07-21 | 46.62 | $33.78 | — |
| 2022-07-20 | 46.62 | $33.78 | 400000 |
| 2022-07-19 | 46.62 | $33.78 | 600300 |
| 2022-07-18 | 49.80 | $34.51 | 600 |
| 2022-07-15 | 44.96 | $33.52 | — |
| 2022-07-14 | 44.96 | $33.52 | — |
| 2022-07-13 | 44.96 | $33.52 | 400 |
| 2022-07-12 | 40.55 | $32.63 | 200 |
| 2022-07-11 | 42.56 | $33.18 | — |
| 2022-07-08 | 42.56 | $33.18 | 100600 |
| 2022-07-07 | 48.00 | $34.58 | — |
| 2022-07-06 | 48.00 | $34.58 | — |
| 2022-07-05 | 48.00 | $34.58 | — |
| 2022-07-01 | 48.00 | $34.58 | — |
| 2022-06-30 | 48.00 | $34.58 | 431100 |
| 2022-06-29 | 49.87 | $35.11 | 23800 |
| 2022-06-28 | 46.90 | $34.31 | 300 |
| 2022-06-27 | 46.45 | $34.19 | 302200 |
| 2022-06-24 | 44.82 | $33.75 | 41800 |
| 2022-06-23 | 42.35 | $33.10 | 301400 |
| 2022-06-22 | 43.63 | $33.55 | 200300 |
| 2022-06-21 | 46.08 | $34.38 | 578100 |
| 2022-06-17 | 46.08 | $34.38 | 850700 |
| 2022-06-16 | 50.76 | $35.89 | 100900 |
| 2022-06-15 | 50.44 | $35.79 | 70200 |
| 2022-06-14 | 47.56 | $34.89 | 300 |
| 2022-06-13 | 46.94 | $34.70 | 20800 |
| 2022-06-10 | 50.55 | $35.91 | 400 |
| 2022-06-09 | 56.66 | $37.70 | 500 |
| 2022-06-08 | 57.78 | $38.00 | 150400 |
| 2022-06-07 | 57.38 | $37.85 | 400 |
| 2022-06-06 | 50.50 | $35.52 | 300 |
| 2022-06-03 | 58.96 | $37.70 | 56500 |
| 2022-06-02 | 59.57 | $37.84 | 144800 |
| 2022-06-01 | 59.57 | $37.84 | 200 |
| 2022-05-31 | 59.49 | $37.81 | 101100 |
| 2022-05-27 | 56.89 | $36.86 | 164700 |
| 2022-05-26 | 51.80 | $35.21 | — |
| 2022-05-25 | 51.80 | $35.21 | — |
| 2022-05-24 | 51.80 | $35.21 | — |
| 2022-05-23 | 51.80 | $35.21 | 280700 |
| 2022-05-20 | 47.78 | $33.89 | 900 |
| 2022-05-19 | 50.35 | $34.74 | 544000 |
| 2022-05-18 | 49.15 | $34.35 | 211500 |
| 2022-05-17 | 47.46 | $33.80 | 3200 |
| 2022-05-16 | 44.60 | $32.90 | 800 |
| 2022-05-13 | 46.20 | $33.50 | — |
| 2022-05-12 | 46.20 | $33.50 | 47400 |
| 2022-05-11 | 47.76 | $34.11 | 100800 |
| 2022-05-10 | 43.98 | $32.83 | 600 |
| 2022-05-09 | 43.18 | $32.57 | 342400 |
| 2022-05-06 | 50.39 | $35.33 | 220300 |
| 2022-05-05 | 48.47 | $34.68 | 470900 |
| 2022-05-04 | 52.07 | $35.90 | 501400 |
| 2022-05-03 | 44.19 | $33.46 | 800 |
| 2022-05-02 | 42.80 | $33.08 | 416200 |
| 2022-04-29 | 45.73 | $34.11 | 100 |
| 2022-04-28 | 45.73 | $34.11 | 150400 |
| 2022-04-27 | 48.07 | $34.92 | 110000 |
| 2022-04-26 | 50.82 | $35.82 | 214800 |
| 2022-04-25 | 45.64 | $34.24 | 900 |
| 2022-04-22 | 50.82 | $35.85 | 300 |
| 2022-04-21 | 55.87 | $37.20 | 500 |
| 2022-04-20 | 60.98 | $38.40 | — |
| 2022-04-19 | 60.98 | $38.40 | 460500 |
| 2022-04-18 | 60.02 | $38.05 | 200 |
| 2022-04-14 | 64.06 | $38.99 | 1100 |
| 2022-04-13 | 61.71 | $38.09 | — |
| 2022-04-12 | 61.71 | $38.09 | 400 |
| 2022-04-11 | 60.31 | $37.55 | 40900 |
| 2022-04-08 | 65.59 | $38.80 | 110900 |
| 2022-04-07 | 61.52 | $37.21 | 48500 |
| 2022-04-06 | 62.81 | $37.50 | 132200 |
| 2022-04-05 | 62.81 | $37.50 | 2700 |
| 2022-04-04 | 65.05 | $38.03 | 1100 |
| 2022-04-01 | 63.80 | $37.49 | 61300 |
| 2022-03-31 | 67.14 | $38.28 | 690200 |
| 2022-03-30 | 63.13 | $36.55 | 1100 |
| 2022-03-29 | 60.75 | $35.65 | 600800 |
| 2022-03-28 | 66.89 | $37.00 | 1200 |
| 2022-03-25 | 70.28 | $37.68 | 691800 |
| 2022-03-24 | 71.91 | $38.00 | 500 |
| 2022-03-23 | 67.16 | $35.90 | 300000 |
| 2022-03-22 | 67.16 | $35.90 | 300 |
| 2022-03-21 | 62.74 | $34.27 | — |
| 2022-03-18 | 62.74 | $34.27 | 17300 |
| 2022-03-17 | 62.69 | $34.25 | 3000 |
| 2022-03-16 | 60.59 | $33.50 | 120000 |
| 2022-03-15 | 54.02 | $31.49 | 127100 |
| 2022-03-14 | 56.98 | $32.15 | 247800 |
| 2022-03-11 | 53.46 | $31.19 | 100600 |
| 2022-03-10 | 62.07 | $32.90 | 222800 |
| 2022-03-09 | 68.85 | $34.00 | 2000 |
| 2022-03-08 | 68.25 | $33.80 | 1100 |
| 2022-03-07 | 68.19 | $33.78 | — |
| 2022-03-04 | 68.19 | $33.78 | 500 |
| 2022-03-03 | 65.55 | $32.85 | 270600 |
| 2022-03-02 | 61.19 | $31.53 | 25000 |
| 2022-03-01 | 61.19 | $31.53 | 25000 |
| 2022-02-28 | 61.19 | $31.53 | 282700 |
| 2022-02-25 | 56.72 | $30.27 | 300 |
| 2022-02-24 | 60.56 | $31.00 | 1300 |
| 2022-02-23 | 59.96 | $30.83 | 300 |
| 2022-02-22 | 56.92 | $30.00 | 200 |
| 2022-02-18 | 52.82 | $29.00 | 500 |
| 2022-02-17 | 61.50 | $30.56 | 700 |
| 2022-02-16 | 56.69 | $29.45 | — |
| 2022-02-15 | 56.69 | $29.45 | 540200 |
| 2022-02-14 | 62.82 | $30.41 | 1700 |
| 2022-02-11 | 70.85 | $31.47 | 263200 |
| 2022-02-10 | 58.41 | $28.86 | — |
| 2022-02-09 | 58.41 | $28.86 | — |
| 2022-02-08 | 58.41 | $28.86 | — |
| 2022-02-07 | 58.41 | $28.86 | — |
| 2022-02-04 | 58.41 | $28.86 | 75100 |
| 2022-02-03 | 54.86 | $28.24 | 13900 |
| 2022-02-02 | 54.86 | $28.24 | 700700 |
| 2022-02-01 | 55.34 | $28.31 | 620400 |
| 2022-01-31 | 50.91 | $27.55 | 200 |
| 2022-01-28 | 53.09 | $27.88 | 680300 |
| 2022-01-27 | 57.39 | $28.49 | 8300 |
| 2022-01-26 | 57.39 | $28.49 | 300 |
| 2022-01-25 | 58.15 | $28.60 | 800 |
| 2022-01-24 | 51.88 | $27.47 | 202600 |
| 2022-01-21 | 64.68 | $29.04 | 110100 |
| 2022-01-20 | 64.68 | $29.04 | 350000 |
| 2022-01-19 | 62.94 | $28.71 | 515900 |
| 2022-01-18 | 64.40 | $28.87 | 1000 |
| 2022-01-14 | 60.79 | $28.20 | 515000 |
| 2022-01-13 | 60.79 | $28.20 | 100 |
| 2022-01-12 | 58.82 | $27.85 | 700 |
| 2022-01-11 | 62.76 | $28.31 | 2400 |
| 2022-01-10 | 59.94 | $27.80 | 200 |
| 2022-01-07 | 56.16 | $27.19 | 74500 |
| 2022-01-06 | 61.19 | $27.75 | 100100 |
| 2022-01-05 | 59.34 | $27.45 | 210500 |
| 2022-01-04 | 57.07 | $27.10 | 200 |
| 2022-01-03 | 53.08 | $26.54 | — |
| 2021-12-31 | 53.08 | $26.54 | — |
| 2021-12-30 | 53.08 | $26.54 | 50100 |
| 2021-12-29 | 53.08 | $26.54 | 600 |
| 2021-12-28 | 63.95 | $27.80 | — |
| 2021-12-27 | 63.95 | $27.80 | — |
| 2021-12-23 | 63.95 | $27.80 | — |
| 2021-12-22 | 63.95 | $27.80 | 130000 |
| 2021-12-21 | 63.95 | $27.80 | 160100 |
| 2021-12-20 | 54.73 | $26.18 | 250000 |
| 2021-12-17 | 52.15 | $25.82 | 130500 |
| 2021-12-16 | 47.65 | $25.25 | — |
| 2021-12-15 | 47.65 | $25.25 | — |
| 2021-12-14 | 47.65 | $25.25 | — |
| 2021-12-13 | 47.65 | $25.25 | 2000 |
| 2021-12-10 | 55.13 | $26.26 | 400 |
| 2021-12-09 | 55.37 | $26.29 | 1200 |
| 2021-12-08 | 59.66 | $26.80 | — |
| 2021-12-07 | 59.66 | $26.80 | 400 |
| 2021-12-06 | 54.76 | $26.01 | 300 |
| 2021-12-03 | 45.07 | $24.80 | — |
| 2021-12-02 | 45.07 | $24.80 | 51000 |
| 2021-12-01 | 45.07 | $24.80 | — |
| 2021-11-30 | 45.07 | $24.80 | 200 |
| 2021-11-29 | 42.33 | $24.47 | — |
| 2021-11-26 | 42.33 | $24.47 | 300 |
| 2021-11-24 | 43.27 | $24.63 | 300100 |
| 2021-11-23 | 43.27 | $24.63 | 100 |
| 2021-11-22 | 43.27 | $24.63 | 56900 |
| 2021-11-19 | 43.27 | $24.63 | 5500 |
| 2021-11-18 | 51.20 | $25.99 | 608500 |
| 2021-11-17 | 56.47 | $26.72 | 118600 |
| 2021-11-16 | 57.87 | $26.90 | 860400 |
| 2021-11-15 | 50.66 | $25.78 | 3000 |
| 2021-11-12 | 51.40 | $25.88 | 200000 |
| 2021-11-11 | 51.40 | $25.88 | 200100 |
| 2021-11-10 | 52.81 | $26.08 | 3700 |
| 2021-11-09 | 55.47 | $26.45 | 200 |
| 2021-11-08 | 55.90 | $26.51 | — |
| 2021-11-05 | 55.90 | $26.51 | 300500 |
| 2021-11-04 | 52.31 | $25.87 | — |
| 2021-11-03 | 52.31 | $25.87 | 200 |
| 2021-11-02 | 55.23 | $26.33 | — |
| 2021-11-01 | 55.23 | $26.33 | 1300 |
| 2021-10-29 | 50.15 | $25.40 | 690000 |
| 2021-10-28 | 54.03 | $26.02 | 1.1M |
| 2021-10-27 | 56.16 | $26.34 | 1000 |
| 2021-10-26 | 65.88 | $27.60 | 500 |
| 2021-10-25 | 68.84 | $27.93 | — |
| 2021-10-22 | 68.84 | $27.93 | 100200 |
| 2021-10-21 | 68.34 | $27.80 | 400100 |
| 2021-10-20 | 68.34 | $27.80 | 200200 |
| 2021-10-19 | 69.92 | $28.00 | 200 |
| 2021-10-18 | 68.17 | $27.50 | 702300 |
| 2021-10-15 | 67.23 | $27.24 | 400100 |
| 2021-10-14 | 69.17 | $27.50 | 615600 |
| 2021-10-13 | 64.01 | $26.14 | 52200 |
| 2021-10-12 | 65.23 | $26.30 | 1100 |
| 2021-10-11 | 61.19 | $25.38 | — |
| 2021-10-08 | 61.19 | $25.38 | 200000 |
| 2021-10-07 | 61.19 | $25.38 | 490000 |
| 2021-10-06 | 64.84 | $25.90 | 272900 |
| 2021-10-05 | 64.84 | $25.90 | 162600 |
| 2021-10-04 | 64.84 | $25.90 | 121300 |
| 2021-10-01 | 62.44 | $25.25 | 100 |
| 2021-09-30 | 62.44 | $25.25 | 700 |
| 2021-09-29 | 58.07 | $24.15 | 3600 |
| 2021-09-28 | 71.43 | $26.01 | 9200 |
| 2021-09-27 | 62.65 | $24.01 | — |
| 2021-09-24 | 62.65 | $24.01 | — |
| 2021-09-23 | 62.65 | $24.01 | 401600 |
| 2021-09-22 | 59.39 | $23.40 | — |
| 2021-09-21 | 59.39 | $23.40 | 700 |
| 2021-09-20 | 59.02 | $23.33 | 300200 |
| 2021-09-17 | 59.02 | $23.33 | 250500 |
| 2021-09-16 | 62.32 | $23.78 | 280100 |
| 2021-09-15 | 68.20 | $24.51 | 100200 |
| 2021-09-14 | 62.70 | $23.31 | — |
| 2021-09-13 | 62.70 | $23.31 | 1500 |
| 2021-09-10 | 55.05 | $22.00 | — |
| 2021-09-09 | 55.05 | $22.00 | 800 |
| 2021-09-08 | 64.01 | $22.99 | — |
| 2021-09-07 | 64.01 | $22.99 | 200 |
| 2021-09-03 | 57.81 | $22.00 | 100 |
| 2021-09-02 | 57.81 | $22.00 | 300 |
| 2021-09-01 | 53.82 | $21.45 | — |
| 2021-08-31 | 53.82 | $21.45 | 300 |
| 2021-08-30 | 53.10 | $21.35 | — |
| 2021-08-27 | 53.10 | $21.35 | — |
| 2021-08-26 | 53.10 | $21.35 | 900 |
| 2021-08-25 | 51.12 | $21.05 | 950600 |
| 2021-08-24 | 42.24 | $19.90 | — |
| 2021-08-23 | 42.24 | $19.90 | 690400 |
| 2021-08-20 | 56.06 | $21.63 | — |
| 2021-08-19 | 56.06 | $21.63 | — |
| 2021-08-18 | 56.06 | $21.63 | 200 |
| 2021-08-17 | 55.56 | $21.56 | 300 |
| 2021-08-16 | 52.44 | $21.14 | 400 |
| 2021-08-13 | 51.21 | $20.98 | — |
| 2021-08-12 | 51.21 | $20.98 | 200 |
| 2021-08-11 | 44.53 | $20.16 | 500 |
| 2021-08-10 | 39.96 | $19.68 | 1700 |
| 2021-08-09 | 46.04 | $20.49 | — |
| 2021-08-06 | 46.04 | $20.49 | — |
| 2021-08-05 | 46.04 | $20.49 | 300 |
| 2021-08-04 | 44.71 | $20.34 | — |
| 2021-08-03 | 44.71 | $20.34 | 2500 |
| 2021-08-02 | 45.38 | $20.44 | — |
| 2021-07-30 | 45.38 | $20.44 | 31700 |
| 2021-07-29 | 45.38 | $20.44 | 101700 |
| 2021-07-28 | 42.08 | $20.00 | 107200 |
| 2021-07-27 | 42.08 | $20.00 | 100000 |
| 2021-07-26 | 42.08 | $20.00 | 500 |
| 2021-07-23 | 36.39 | $19.24 | 1100 |
| 2021-07-22 | 39.70 | $19.92 | 300 |
| 2021-07-21 | 38.77 | $19.80 | 100 |
| 2021-07-20 | 38.77 | $19.80 | 200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-07-17
Close Price
$36.88
Vol: 260718
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 0.00 | $36.88 | 260718 |
| 2026-07-16 | 0.00 | $36.45 | — |
| 2026-07-15 | 0.00 | $36.45 | 1350 |
| 2026-07-14 | 0.00 | $36.45 | 2730 |
| 2026-07-13 | -72.53 | $32.35 | 1500 |
| 2026-07-10 | -73.00 | $32.35 | 1500 |
| 2026-07-09 | -73.00 | $32.35 | 1500 |
| 2026-07-08 | -73.00 | $32.35 | 1500 |
| 2026-07-07 | -79.42 | $32.35 | — |
| 2026-07-06 | -80.11 | $32.35 | 1500 |
| 2026-07-02 | -80.11 | $32.35 | 1500 |
| 2026-07-01 | -100.00 | $30.93 | 1500 |
| 2026-06-30 | -100.00 | $30.93 | 1500 |
| 2026-06-29 | -100.00 | $30.93 | 1500 |
| 2026-06-26 | -100.00 | $30.93 | 1500 |
| 2026-06-25 | -100.00 | $30.93 | 1500 |
| 2026-06-24 | -100.00 | $31.56 | 1500 |
| 2026-06-23 | -100.00 | $36.10 | 1500 |
| 2026-06-22 | -100.00 | $36.10 | 1500 |
| 2026-06-18 | -100.00 | $36.10 | 1500 |
| 2026-06-17 | -100.00 | $36.10 | 1500 |
| 2026-06-16 | -100.00 | $36.10 | 1500 |
| 2026-06-15 | -100.00 | $36.10 | 1500 |
| 2026-06-12 | -100.00 | $36.10 | 47000 |
| 2026-06-11 | -100.00 | $36.19 | 1500 |
| 2026-06-10 | -100.00 | $36.19 | — |
| 2026-06-09 | -100.00 | $36.19 | 500 |
| 2026-06-08 | -29.31 | $37.83 | 3108 |
| 2026-06-05 | -7.69 | $38.07 | 100 |
| 2026-06-04 | -4.95 | $38.07 | 44000 |
| 2026-06-03 | -64.77 | $37.70 | 51000 |
| 2026-06-02 | -79.09 | $37.07 | 40230 |
| 2026-06-01 | -79.09 | $37.07 | 3000 |
| 2026-05-29 | -70.23 | $37.46 | 100 |
| 2026-05-28 | -70.23 | $37.46 | 100 |
| 2026-05-27 | -70.23 | $37.46 | 110200 |
| 2026-05-26 | -70.91 | $37.43 | 100 |
| 2026-05-22 | -70.91 | $37.43 | 100 |
| 2026-05-21 | -70.91 | $37.43 | 100 |
| 2026-05-20 | -70.91 | $37.43 | 100 |
| 2026-05-19 | -70.91 | $37.43 | 100 |
| 2026-05-18 | -70.91 | $37.43 | 100 |
| 2026-05-15 | -65.27 | $37.43 | — |
| 2026-05-14 | -54.74 | $37.43 | 100 |
| 2026-05-13 | -54.74 | $37.43 | 100 |
| 2026-05-12 | -54.74 | $37.43 | 100 |
| 2026-05-11 | -54.74 | $37.43 | 560100 |
| 2026-05-08 | -54.74 | $37.43 | 1500 |
| 2026-05-07 | -77.19 | $36.15 | 120314 |
| 2026-05-06 | 0.00 | $40.55 | 100 |
| 2026-05-05 | 0.00 | $40.55 | 202 |
| 2026-05-04 | -29.90 | $40.43 | — |
| 2026-05-01 | -29.90 | $40.43 | 100 |
| 2026-04-30 | -29.90 | $40.43 | 100 |
| 2026-04-29 | -29.90 | $40.43 | 618 |
| 2026-04-28 | -51.76 | $38.69 | 100 |
| 2026-04-27 | -56.95 | $38.69 | 240500 |
| 2026-04-24 | -61.88 | $38.25 | 1436 |
| 2026-04-23 | -62.44 | $38.20 | 146 |
| 2026-04-22 | -64.01 | $38.06 | 119 |
| 2026-04-21 | -67.60 | $37.74 | 120330 |
| 2026-04-20 | -89.69 | $35.77 | 302114 |
| 2026-04-17 | -94.28 | $35.36 | 400 |
| 2026-04-16 | -90.36 | $38.05 | 700418 |
| 2026-04-15 | -53.08 | $40.32 | 100 |
| 2026-04-14 | -53.08 | $40.32 | 100 |
| 2026-04-13 | -38.46 | $40.32 | 25302 |
| 2026-04-10 | -47.49 | $39.51 | 106200 |
| 2026-04-09 | -48.13 | $39.13 | 5500 |
| 2026-04-08 | -53.92 | $37.44 | 5602 |
| 2026-04-07 | -8.17 | $42.81 | 101600 |
| 2026-04-06 | -19.32 | $41.50 | 930 |
| 2026-04-02 | -19.06 | $41.53 | 289923 |
| 2026-04-01 | -33.11 | $39.88 | 400 |
| 2026-03-31 | -13.90 | $42.04 | 419 |
| 2026-03-30 | 0.00 | $43.77 | 101729 |
| 2026-03-27 | -9.11 | $41.30 | 701510 |
| 2026-03-26 | -17.75 | $40.00 | 123 |
| 2026-03-25 | -16.61 | $40.00 | 100307 |
| 2026-03-24 | -23.90 | $38.99 | 2.0M |
| 2026-03-23 | -29.31 | $38.24 | 202732 |
| 2026-03-20 | -7.23 | $41.23 | 1.5M |
| 2026-03-19 | -4.00 | $41.43 | 800 |
| 2026-03-18 | 0.00 | $37.27 | 600 |
| 2026-03-17 | 0.00 | $37.27 | 600 |
| 2026-03-16 | -2.67 | $34.80 | — |
| 2026-03-13 | -2.67 | $34.80 | 602034 |
| 2026-03-12 | 0.00 | $34.13 | 500 |
| 2026-03-11 | 0.00 | $34.13 | 600900 |
| 2026-03-10 | -17.33 | $32.46 | 1.8M |
| 2026-03-09 | -18.83 | $32.37 | 806719 |
| 2026-03-06 | 0.00 | $33.00 | 200700 |
| 2026-03-05 | -3.47 | $32.16 | 1.2M |
| 2026-03-04 | -17.36 | $31.32 | 41130 |
| 2026-03-03 | 0.00 | $32.37 | 200138 |
| 2026-03-02 | 0.00 | $31.65 | 200 |
| 2026-02-27 | -12.72 | $29.34 | 505 |
| 2026-02-26 | -33.64 | $28.45 | — |
| 2026-02-25 | -33.44 | $28.45 | — |
| 2026-02-24 | -28.57 | $28.45 | 402243 |
| 2026-02-23 | -20.81 | $27.50 | — |
| 2026-02-20 | -20.18 | $27.50 | — |
| 2026-02-19 | -12.89 | $27.50 | — |
| 2026-02-18 | -12.89 | $27.50 | — |
| 2026-02-17 | -12.89 | $27.50 | 400082 |
| 2026-02-13 | 0.00 | $27.96 | — |
| 2026-02-12 | 0.00 | $27.96 | — |
| 2026-02-11 | 0.00 | $27.96 | — |
| 2026-02-10 | 0.00 | $27.96 | — |
| 2026-02-09 | 0.00 | $27.96 | 800239 |
| 2026-02-06 | 0.00 | $27.43 | 650600 |
| 2026-02-05 | -23.53 | $26.32 | — |
| 2026-02-04 | -23.53 | $26.32 | 200105 |
| 2026-02-03 | 0.00 | $27.36 | — |
| 2026-02-02 | 0.00 | $27.36 | — |
| 2026-01-30 | 0.00 | $27.36 | 711 |
| 2026-01-29 | 0.00 | $27.29 | 244 |
| 2026-01-28 | 0.00 | $26.30 | 200200 |
| 2026-01-27 | 0.00 | $25.75 | — |
| 2026-01-26 | 0.00 | $25.75 | 200400 |
| 2026-01-23 | 0.00 | $25.68 | 200600 |
| 2026-01-22 | -32.41 | $24.69 | 300300 |
| 2026-01-21 | 0.00 | $25.63 | 278104 |
| 2026-01-20 | -2.99 | $25.50 | 400501 |
| 2026-01-16 | -12.24 | $25.19 | 1400 |
| 2026-01-15 | -25.61 | $24.37 | — |
| 2026-01-14 | -25.61 | $24.37 | 202303 |
| 2026-01-13 | 0.00 | $24.27 | — |
| 2026-01-12 | 0.00 | $24.27 | 1302 |
| 2026-01-09 | -64.25 | $22.94 | — |
| 2026-01-08 | -64.25 | $22.94 | — |
| 2026-01-07 | -64.25 | $22.94 | 269141 |
| 2026-01-06 | -3.11 | $24.12 | 420242 |
| 2026-01-05 | -3.11 | $24.12 | 160300 |
| 2026-01-02 | -51.30 | $23.19 | — |
| 2025-12-31 | -50.25 | $23.19 | — |
| 2025-12-30 | -50.25 | $23.19 | 720 |
| 2025-12-29 | -53.30 | $23.13 | 600 |
| 2025-12-26 | -71.57 | $22.77 | 801 |
| 2025-12-24 | -40.95 | $22.83 | — |
| 2025-12-23 | -40.95 | $22.83 | 800 |
| 2025-12-22 | -33.33 | $22.91 | 1435 |
| 2025-12-19 | -73.53 | $22.57 | — |
| 2025-12-18 | -73.53 | $22.57 | 838 |
| 2025-12-17 | -85.29 | $22.41 | 1245 |
| 2025-12-16 | -96.11 | $22.31 | 700 |
| 2025-12-15 | -79.77 | $22.73 | 143 |
| 2025-12-12 | -77.04 | $22.80 | 400 |
| 2025-12-11 | -76.65 | $22.81 | 500 |
| 2025-12-10 | -61.87 | $23.19 | 300 |
| 2025-12-09 | -67.32 | $23.05 | 200 |
| 2025-12-08 | -73.93 | $22.88 | — |
| 2025-12-05 | -73.93 | $22.88 | — |
| 2025-12-04 | -73.93 | $22.88 | 210 |
| 2025-12-03 | -100.00 | $22.21 | — |
| 2025-12-02 | -100.00 | $22.21 | 600 |
| 2025-12-01 | -99.18 | $22.35 | — |
| 2025-11-28 | -99.18 | $22.35 | — |
| 2025-11-26 | -99.18 | $22.35 | — |
| 2025-11-25 | -99.18 | $22.35 | 81227 |
| 2025-11-24 | -100.00 | $22.33 | 700 |
| 2025-11-21 | -67.22 | $23.57 | — |
| 2025-11-20 | -67.22 | $23.57 | 300200 |
| 2025-11-19 | -97.22 | $23.03 | 1.2M |
| 2025-11-18 | 0.00 | $24.78 | 380124 |
| 2025-11-17 | -36.73 | $24.00 | 1349 |
| 2025-11-14 | -38.10 | $23.98 | — |
| 2025-11-13 | -38.10 | $23.98 | — |
| 2025-11-12 | -38.10 | $23.98 | 1000 |
| 2025-11-11 | -33.33 | $24.05 | — |
| 2025-11-10 | -33.33 | $24.05 | 200100 |
| 2025-11-07 | -46.94 | $23.85 | — |
| 2025-11-06 | -46.94 | $23.85 | 580144 |
| 2025-11-05 | -36.36 | $24.54 | — |
| 2025-11-04 | -36.36 | $24.54 | — |
| 2025-11-03 | -36.36 | $24.54 | 634 |
| 2025-10-31 | -48.48 | $24.26 | 301 |
| 2025-10-30 | -41.56 | $24.42 | 700 |
| 2025-10-29 | -70.56 | $23.75 | — |
| 2025-10-28 | -70.56 | $23.75 | 2542 |
| 2025-10-27 | -58.87 | $24.02 | — |
| 2025-10-24 | -58.87 | $24.02 | 300 |
| 2025-10-23 | -100.00 | $23.07 | — |
| 2025-10-22 | -100.00 | $23.07 | — |
| 2025-10-21 | -100.00 | $23.07 | 1400 |
| 2025-10-20 | -70.97 | $23.84 | — |
| 2025-10-17 | -70.97 | $23.84 | — |
| 2025-10-16 | -70.97 | $23.84 | 400500 |
| 2025-10-15 | -100.00 | $23.21 | — |
| 2025-10-14 | -100.00 | $23.21 | — |
| 2025-10-13 | -100.00 | $23.21 | — |
| 2025-10-10 | -100.00 | $23.21 | 3500 |
| 2025-10-09 | 0.00 | $25.38 | — |
| 2025-10-08 | 0.00 | $25.38 | — |
| 2025-10-07 | 0.00 | $25.38 | — |
| 2025-10-06 | 0.00 | $25.38 | — |
| 2025-10-03 | 0.00 | $25.38 | — |
| 2025-10-02 | 0.00 | $25.38 | — |
| 2025-10-01 | 0.00 | $25.38 | — |
| 2025-09-30 | 0.00 | $25.38 | — |
| 2025-09-29 | 0.00 | $25.38 | — |
| 2025-09-26 | 0.00 | $25.38 | 400 |
| 2025-09-25 | -26.88 | $24.61 | — |
| 2025-09-24 | -53.74 | $24.61 | — |
| 2025-09-23 | -53.74 | $24.61 | — |
| 2025-09-22 | -53.74 | $24.61 | 363100 |
| 2025-09-19 | -53.74 | $24.61 | 400 |
| 2025-09-18 | -41.50 | $24.79 | — |
| 2025-09-17 | -41.50 | $24.79 | — |
| 2025-09-16 | -40.67 | $24.79 | 800 |
| 2025-09-15 | -64.00 | $24.44 | — |
| 2025-09-12 | -64.00 | $24.44 | — |
| 2025-09-11 | -64.00 | $24.44 | — |
| 2025-09-10 | -64.00 | $24.44 | 1100 |
| 2025-09-09 | -61.33 | $24.48 | — |
| 2025-09-08 | -61.33 | $24.48 | 180400 |
| 2025-09-05 | -73.33 | $24.30 | — |
| 2025-09-04 | -73.33 | $24.30 | 1.2M |
| 2025-09-03 | -97.77 | $23.94 | 170000 |
| 2025-09-02 | -57.54 | $24.66 | — |
| 2025-08-29 | -57.54 | $24.66 | 800 |
| 2025-08-28 | -92.34 | $24.06 | 203500 |
| 2025-08-27 | -28.23 | $25.40 | — |
| 2025-08-26 | -30.88 | $25.40 | — |
| 2025-08-25 | -47.00 | $25.40 | 500 |
| 2025-08-22 | -56.54 | $25.13 | 1100 |
| 2025-08-21 | -66.43 | $24.85 | — |
| 2025-08-20 | -66.43 | $24.85 | 200400 |
| 2025-08-19 | -100.00 | $23.90 | 200300 |
| 2025-08-18 | -100.00 | $24.47 | 1000 |
| 2025-08-15 | -85.24 | $24.94 | — |
| 2025-08-14 | -85.24 | $24.94 | — |
| 2025-08-13 | -85.24 | $24.94 | 440100 |
| 2025-08-12 | -70.48 | $25.25 | — |
| 2025-08-11 | -70.48 | $25.25 | — |
| 2025-08-08 | -70.48 | $25.25 | — |
| 2025-08-07 | -70.48 | $25.25 | 600 |
| 2025-08-06 | -100.00 | $24.94 | 100400 |
| 2025-08-05 | -100.00 | $25.23 | — |
| 2025-08-04 | -100.00 | $25.23 | 151300 |
| 2025-08-01 | -55.64 | $25.99 | — |
| 2025-07-31 | -51.39 | $25.99 | 500 |
| 2025-07-30 | -92.36 | $25.40 | 41500 |
| 2025-07-29 | 0.00 | $26.73 | 200 |
| 2025-07-28 | -38.30 | $25.80 | — |
| 2025-07-25 | -28.35 | $25.80 | — |
| 2025-07-24 | -28.35 | $25.80 | — |
| 2025-07-23 | -28.35 | $25.80 | — |
| 2025-07-22 | -28.35 | $25.80 | 101000 |
| 2025-07-21 | -78.26 | $25.59 | 151000 |
| 2025-07-18 | -61.80 | $26.12 | — |
| 2025-07-17 | -61.80 | $26.12 | 1100 |
| 2025-07-16 | -71.12 | $25.82 | — |
| 2025-07-15 | -72.49 | $25.82 | — |
| 2025-07-14 | -58.19 | $25.82 | — |
| 2025-07-11 | -58.19 | $25.82 | — |
| 2025-07-10 | -58.19 | $25.82 | — |
| 2025-07-09 | -58.19 | $25.82 | — |
| 2025-07-08 | -58.19 | $25.82 | — |
| 2025-07-07 | -58.19 | $25.82 | — |
| 2025-07-03 | -58.19 | $25.82 | 351000 |
| 2025-07-02 | -59.38 | $25.77 | 551000 |
| 2025-07-01 | -72.45 | $25.22 | — |
| 2025-06-30 | -72.45 | $25.22 | 400 |
| 2025-06-27 | -80.29 | $24.89 | 100 |
| 2025-06-26 | -64.37 | $25.56 | — |
| 2025-06-25 | -60.76 | $25.56 | 951300 |
| 2025-06-24 | -73.32 | $25.00 | 200 |
| 2025-06-23 | -27.98 | $26.91 | 2500 |
| 2025-06-20 | -11.81 | $27.63 | — |
| 2025-06-18 | -11.81 | $27.63 | — |
| 2025-06-17 | -11.81 | $27.63 | 600 |
| 2025-06-16 | -23.43 | $27.00 | 423500 |
| 2025-06-13 | -21.94 | $24.06 | — |
| 2025-06-12 | -21.94 | $24.06 | — |
| 2025-06-11 | -21.94 | $24.06 | — |
| 2025-06-10 | -21.94 | $24.06 | — |
| 2025-06-09 | -21.94 | $24.06 | — |
| 2025-06-06 | -19.65 | $24.06 | — |
| 2025-06-05 | -15.81 | $24.06 | — |
| 2025-06-04 | -15.81 | $24.06 | — |
| 2025-06-03 | -15.81 | $24.06 | — |
| 2025-06-02 | -15.81 | $24.06 | 100 |
| 2025-05-30 | -1.86 | $24.36 | — |
| 2025-05-29 | -1.86 | $24.36 | — |
| 2025-05-28 | -1.86 | $24.36 | 800 |
| 2025-05-27 | 0.00 | $24.40 | 400 |
| 2025-05-23 | -41.71 | $23.41 | 200 |
| 2025-05-22 | -69.85 | $22.85 | 201800 |
| 2025-05-21 | -24.62 | $23.75 | 600 |
| 2025-05-20 | -28.64 | $23.67 | 430300 |
| 2025-05-19 | -65.29 | $22.92 | 1.6M |
| 2025-05-16 | -22.18 | $24.18 | 500 |
| 2025-05-15 | -51.21 | $23.46 | — |
| 2025-05-14 | -51.21 | $23.46 | 300 |
| 2025-05-13 | -63.71 | $23.15 | 28100 |
| 2025-05-12 | -41.94 | $23.69 | 131000 |
| 2025-05-09 | -83.06 | $22.67 | 50700 |
| 2025-05-08 | -100.00 | $22.25 | — |
| 2025-05-07 | -84.07 | $22.25 | — |
| 2025-05-06 | -84.07 | $22.25 | — |
| 2025-05-05 | -84.07 | $22.25 | — |
| 2025-05-02 | -84.07 | $22.25 | — |
| 2025-05-01 | -89.76 | $22.25 | — |
| 2025-04-30 | -90.39 | $22.25 | 500600 |
| 2025-04-29 | -78.53 | $22.83 | 340600 |
| 2025-04-28 | -79.55 | $22.78 | 300 |
| 2025-04-25 | -84.05 | $22.56 | 1300 |
| 2025-04-24 | -80.16 | $22.75 | 100 |
| 2025-04-23 | -73.62 | $23.07 | — |
| 2025-04-22 | -73.62 | $23.07 | — |
| 2025-04-21 | -73.62 | $23.07 | 1000 |
| 2025-04-17 | -76.28 | $22.94 | — |
| 2025-04-16 | -76.28 | $22.94 | — |
| 2025-04-15 | -76.28 | $22.94 | 300 |
| 2025-04-14 | -57.46 | $23.86 | 170400 |
| 2025-04-11 | -77.10 | $22.90 | 400 |
| 2025-04-10 | -86.09 | $22.46 | 300 |
| 2025-04-09 | -97.55 | $21.90 | 350600 |
| 2025-04-08 | -96.15 | $22.42 | 200400 |
| 2025-04-07 | -90.95 | $22.65 | 110700 |
| 2025-04-04 | -55.66 | $24.21 | 110400 |
| 2025-04-03 | -6.79 | $26.37 | 200 |
| 2025-04-02 | 0.00 | $26.67 | — |
| 2025-04-01 | 0.00 | $26.67 | — |
| 2025-03-31 | 0.00 | $26.67 | 92300 |
| 2025-03-28 | 0.00 | $26.61 | — |
| 2025-03-27 | 0.00 | $26.61 | 200 |
| 2025-03-26 | 0.00 | $25.80 | — |
| 2025-03-25 | 0.00 | $25.80 | 150300 |
| 2025-03-24 | -3.50 | $24.74 | — |
| 2025-03-21 | -3.50 | $24.74 | — |
| 2025-03-20 | -3.50 | $24.74 | — |
| 2025-03-19 | -3.50 | $24.74 | — |
| 2025-03-18 | -3.50 | $24.74 | 600800 |
| 2025-03-17 | -9.87 | $24.54 | — |
| 2025-03-14 | -13.98 | $24.54 | 492400 |
| 2025-03-13 | -40.73 | $23.66 | 2700 |
| 2025-03-12 | -41.34 | $23.64 | 501100 |
| 2025-03-11 | -23.40 | $24.23 | 800 |
| 2025-03-10 | -83.59 | $22.25 | — |
| 2025-03-07 | -83.59 | $22.25 | — |
| 2025-03-06 | -83.59 | $22.25 | 800 |
| 2025-03-05 | -74.77 | $22.54 | 380500 |
| 2025-03-04 | -77.51 | $22.45 | 700 |
| 2025-03-03 | -77.50 | $23.14 | 80200 |
| 2025-02-28 | -73.33 | $23.24 | 16500 |
| 2025-02-27 | -82.92 | $23.01 | 200 |
| 2025-02-26 | -93.75 | $22.75 | 1.2M |
| 2025-02-25 | -100.00 | $22.78 | 300 |
| 2025-02-24 | -87.56 | $23.10 | 600 |
| 2025-02-21 | -69.12 | $23.50 | 1100 |
| 2025-02-20 | -88.94 | $23.07 | 700 |
| 2025-02-19 | -92.63 | $22.99 | 276600 |
| 2025-02-18 | -95.85 | $22.92 | 250000 |
| 2025-02-14 | -8.72 | $25.00 | — |
| 2025-02-13 | -38.91 | $25.00 | — |
| 2025-02-12 | -38.91 | $25.00 | — |
| 2025-02-11 | -38.91 | $25.00 | 1.7M |
| 2025-02-10 | -76.95 | $24.08 | 19200 |
| 2025-02-07 | -76.95 | $24.08 | — |
| 2025-02-06 | -76.95 | $24.08 | 567000 |
| 2025-02-05 | -82.62 | $23.92 | — |
| 2025-02-04 | -82.62 | $23.92 | — |
| 2025-02-03 | -82.62 | $23.92 | 202300 |
| 2025-01-31 | -86.17 | $23.82 | — |
| 2025-01-30 | -86.17 | $23.82 | 400 |
| 2025-01-29 | -100.00 | $23.43 | — |
| 2025-01-28 | -81.50 | $23.43 | — |
| 2025-01-27 | -70.68 | $23.43 | 201700 |
| 2025-01-24 | -48.37 | $24.32 | 150400 |
| 2025-01-23 | -52.33 | $24.00 | 201600 |
| 2025-01-22 | -44.42 | $24.34 | — |
| 2025-01-21 | -44.42 | $24.34 | 102100 |
| 2025-01-17 | -25.58 | $25.15 | 100 |
| 2025-01-16 | -5.81 | $26.00 | — |
| 2025-01-15 | -5.81 | $26.00 | 182000 |
| 2025-01-14 | -13.49 | $25.67 | — |
| 2025-01-13 | -13.49 | $25.67 | 115500 |
| 2025-01-10 | -7.51 | $25.77 | 210500 |
| 2025-01-08 | 0.00 | $26.08 | 156500 |
| 2025-01-07 | -12.73 | $25.24 | — |
| 2025-01-06 | -12.73 | $25.24 | 14200 |
| 2025-01-03 | -3.79 | $25.00 | 83700 |
| 2025-01-02 | 0.00 | $24.55 | 204700 |
| 2024-12-31 | -25.99 | $23.63 | — |
| 2024-12-30 | -30.29 | $23.63 | 107900 |
| 2024-12-27 | -65.16 | $22.80 | 1200 |
| 2024-12-26 | -56.86 | $23.05 | 1200 |
| 2024-12-24 | -60.00 | $23.11 | 300 |
| 2024-12-23 | -81.03 | $22.50 | 1600 |
| 2024-12-20 | -79.79 | $22.60 | 200 |
| 2024-12-19 | -100.00 | $22.03 | 61500 |
| 2024-12-18 | -100.00 | $22.14 | 60200 |
| 2024-12-17 | -100.00 | $22.67 | 121000 |
| 2024-12-16 | -100.00 | $22.87 | 200 |
| 2024-12-13 | -100.00 | $23.00 | — |
| 2024-12-12 | -100.00 | $23.00 | 1.2M |
| 2024-12-11 | -50.00 | $23.49 | 500 |
| 2024-12-10 | -53.60 | $23.39 | 1700 |
| 2024-12-09 | -32.73 | $23.97 | 400 |
| 2024-12-06 | -41.73 | $23.72 | 120400 |
| 2024-12-05 | -23.74 | $24.22 | — |
| 2024-12-04 | -23.74 | $24.22 | 120200 |
| 2024-12-03 | -25.18 | $24.18 | 260600 |
| 2024-12-02 | -18.71 | $24.36 | 200 |
| 2024-11-29 | -17.63 | $24.39 | 356300 |
| 2024-11-27 | -16.19 | $24.43 | 151500 |
| 2024-11-26 | -1.08 | $24.85 | — |
| 2024-11-25 | -1.08 | $24.85 | 201300 |
| 2024-11-22 | -16.44 | $24.59 | — |
| 2024-11-21 | -18.89 | $24.59 | 1500 |
| 2024-11-20 | -54.72 | $23.49 | — |
| 2024-11-19 | -54.72 | $23.49 | 400 |
| 2024-11-18 | -53.42 | $23.53 | 1300 |
| 2024-11-15 | -36.48 | $24.05 | 320300 |
| 2024-11-14 | -53.42 | $23.53 | 1.7M |
| 2024-11-13 | -100.00 | $22.10 | 498400 |
| 2024-11-12 | -90.04 | $22.64 | 100 |
| 2024-11-11 | -69.84 | $23.31 | 100400 |
| 2024-11-08 | -93.39 | $22.59 | 55400 |
| 2024-11-07 | -85.06 | $22.88 | — |
| 2024-11-06 | -85.06 | $22.88 | 301300 |
| 2024-11-05 | -100.00 | $23.70 | 900 |
| 2024-11-04 | -88.10 | $24.15 | 1900 |
| 2024-11-01 | -92.52 | $24.09 | 100 |
| 2024-10-31 | -99.31 | $23.92 | 100 |
| 2024-10-30 | -88.24 | $24.24 | — |
| 2024-10-29 | -88.24 | $24.24 | — |
| 2024-10-28 | -88.24 | $24.24 | 1800 |
| 2024-10-25 | -56.06 | $25.17 | 140900 |
| 2024-10-24 | -59.52 | $25.07 | 125200 |
| 2024-10-23 | -100.00 | $23.90 | 300 |
| 2024-10-22 | -83.96 | $24.54 | — |
| 2024-10-21 | -83.96 | $24.54 | — |
| 2024-10-18 | -83.96 | $24.54 | — |
| 2024-10-17 | -83.96 | $24.54 | — |
| 2024-10-16 | -83.96 | $24.54 | 340400 |
| 2024-10-15 | -47.76 | $25.51 | — |
| 2024-10-14 | -47.76 | $25.51 | 7600 |
| 2024-10-11 | -60.45 | $25.17 | 400100 |
| 2024-10-10 | -60.45 | $25.17 | 1.7M |
| 2024-10-09 | -29.48 | $26.00 | 1.3M |
| 2024-10-08 | -29.48 | $26.00 | 1.0M |
| 2024-10-07 | -29.48 | $26.00 | 81100 |
| 2024-10-04 | 0.00 | $26.79 | 25300 |
| 2024-10-03 | 0.00 | $25.85 | — |
| 2024-10-02 | 0.00 | $25.85 | 1700 |
| 2024-10-01 | 0.00 | $25.85 | 600 |
| 2024-09-30 | -54.76 | $24.87 | 100 |
| 2024-09-27 | -88.62 | $24.49 | 85500 |
| 2024-09-26 | -100.00 | $24.11 | 230200 |
| 2024-09-25 | -73.67 | $25.10 | — |
| 2024-09-24 | -73.67 | $25.10 | — |
| 2024-09-23 | -73.67 | $25.10 | 200 |
| 2024-09-20 | -97.18 | $24.35 | 700 |
| 2024-09-19 | -78.06 | $24.96 | — |
| 2024-09-18 | -78.06 | $24.96 | — |
| 2024-09-17 | -78.06 | $24.96 | 60600 |
| 2024-09-16 | -55.80 | $25.67 | 200 |
| 2024-09-13 | -80.94 | $25.03 | 200 |
| 2024-09-12 | -100.00 | $24.26 | 500 |
| 2024-09-11 | -100.00 | $24.29 | 700 |
| 2024-09-10 | -100.00 | $24.29 | 1700 |
| 2024-09-09 | -100.00 | $25.01 | 500 |
| 2024-09-06 | -99.71 | $25.09 | 370000 |
| 2024-09-05 | -88.64 | $25.79 | 200 |
| 2024-09-04 | -96.10 | $25.56 | 200 |
| 2024-09-03 | -100.00 | $25.44 | 300 |
| 2024-08-30 | -27.86 | $27.45 | 140100 |
| 2024-08-29 | -27.86 | $27.45 | 110100 |
| 2024-08-28 | -27.86 | $27.45 | — |
| 2024-08-27 | -27.86 | $27.45 | 220000 |
| 2024-08-26 | -27.86 | $27.45 | 100300 |
| 2024-08-23 | -32.81 | $27.26 | — |
| 2024-08-22 | -32.81 | $27.26 | — |
| 2024-08-21 | -32.81 | $27.26 | 743200 |
| 2024-08-20 | -32.81 | $27.26 | 100000 |
| 2024-08-19 | -32.81 | $27.26 | 60300 |
| 2024-08-16 | -5.73 | $28.30 | — |
| 2024-08-15 | -5.73 | $28.30 | — |
| 2024-08-14 | -5.73 | $28.30 | 300000 |
| 2024-08-13 | -5.73 | $28.30 | 400 |
| 2024-08-12 | 0.00 | $28.52 | 54500 |
| 2024-08-09 | 0.00 | $27.40 | 408900 |
| 2024-08-08 | -13.01 | $27.02 | 380700 |
| 2024-08-07 | -28.28 | $26.43 | 500600 |
| 2024-08-06 | -54.10 | $25.80 | 26500 |
| 2024-08-05 | -75.08 | $25.42 | 161600 |
| 2024-08-02 | -77.54 | $26.20 | 1100 |
| 2024-08-01 | -85.47 | $26.20 | 260900 |
| 2024-07-31 | -92.39 | $26.00 | 502000 |
| 2024-07-30 | -92.39 | $26.00 | 100 |
| 2024-07-29 | -82.70 | $26.28 | 140200 |
| 2024-07-26 | -100.00 | $25.78 | — |
| 2024-07-25 | -100.00 | $25.78 | 100 |
| 2024-07-24 | -86.78 | $26.68 | 600 |
| 2024-07-23 | -97.93 | $26.41 | 100 |
| 2024-07-22 | -99.59 | $26.37 | 700 |
| 2024-07-19 | -81.82 | $26.80 | 12000 |
| 2024-07-18 | -68.60 | $27.12 | 40000 |
| 2024-07-17 | -68.60 | $27.12 | — |
| 2024-07-16 | -68.60 | $27.12 | 150100 |
| 2024-07-15 | -68.60 | $27.12 | 1600 |
| 2024-07-12 | -79.34 | $26.86 | — |
| 2024-07-11 | -79.34 | $26.86 | 600 |
| 2024-07-10 | -86.81 | $26.74 | 600 |
| 2024-07-09 | -67.66 | $27.65 | 200000 |
| 2024-07-08 | -67.66 | $27.65 | 322600 |
| 2024-07-05 | -6.59 | $28.67 | 500 |
| 2024-07-03 | -19.16 | $28.46 | — |
| 2024-07-02 | -19.16 | $28.46 | — |
| 2024-07-01 | -25.82 | $28.46 | 220200 |
| 2024-06-28 | -8.74 | $28.78 | 400 |
| 2024-06-27 | -82.51 | $27.43 | 40000 |
| 2024-06-26 | -82.51 | $27.43 | 600 |
| 2024-06-25 | -59.02 | $27.86 | 600 |
| 2024-06-24 | -52.97 | $28.06 | 55600 |
| 2024-06-21 | -84.19 | $27.45 | — |
| 2024-06-20 | -84.19 | $27.45 | — |
| 2024-06-18 | -84.19 | $27.45 | 200 |
| 2024-06-17 | -100.00 | $27.11 | — |
| 2024-06-14 | -100.00 | $27.11 | — |
| 2024-06-13 | -100.00 | $27.11 | 150500 |
| 2024-06-12 | -70.51 | $28.16 | 1200 |
| 2024-06-11 | -69.23 | $28.18 | — |
| 2024-06-10 | -69.23 | $28.18 | 4800 |
| 2024-06-07 | -82.69 | $27.97 | 96800 |
| 2024-06-06 | -75.00 | $28.09 | 104400 |
| 2024-06-05 | -75.00 | $28.09 | 166600 |
| 2024-06-04 | -69.39 | $28.24 | 250900 |
| 2024-06-03 | -15.49 | $28.93 | — |
| 2024-05-31 | -15.49 | $28.93 | 130100 |
| 2024-05-30 | -51.25 | $27.82 | 200600 |
| 2024-05-29 | -40.57 | $28.12 | 1700 |
| 2024-05-28 | -40.57 | $28.12 | 100 |
| 2024-05-24 | -40.57 | $28.12 | 159600 |
| 2024-05-23 | 0.00 | $29.26 | 60700 |
| 2024-05-22 | -12.00 | $28.65 | 444500 |
| 2024-05-21 | -22.40 | $28.39 | 414100 |
| 2024-05-20 | -20.00 | $28.45 | — |
| 2024-05-17 | -20.00 | $28.45 | 4000 |
| 2024-05-16 | -28.80 | $28.23 | 240000 |
| 2024-05-15 | -28.80 | $28.23 | 102600 |
| 2024-05-14 | -28.80 | $28.23 | 400 |
| 2024-05-13 | -32.33 | $28.02 | 100 |
| 2024-05-10 | 0.00 | $28.77 | 241000 |
| 2024-05-09 | 0.00 | $28.08 | — |
| 2024-05-08 | 0.00 | $28.08 | 1300 |
| 2024-05-07 | -13.55 | $27.79 | 201000 |
| 2024-05-06 | -57.50 | $27.13 | 1.4M |
| 2024-05-03 | -60.00 | $27.13 | 1.1M |
| 2024-05-02 | -60.00 | $27.13 | 1600 |
| 2024-05-01 | -100.00 | $26.82 | — |
| 2024-04-30 | -100.00 | $26.82 | 307300 |
| 2024-04-29 | -89.83 | $27.09 | — |
| 2024-04-26 | -64.24 | $27.09 | 290800 |
| 2024-04-25 | -9.09 | $28.00 | 940200 |
| 2024-04-24 | -9.09 | $28.00 | — |
| 2024-04-23 | -9.09 | $28.00 | — |
| 2024-04-22 | -9.09 | $28.00 | — |
| 2024-04-19 | -9.09 | $28.00 | 173000 |
| 2024-04-18 | -8.98 | $28.00 | 95100 |
| 2024-04-17 | -8.98 | $28.00 | — |
| 2024-04-16 | -8.98 | $28.00 | 95000 |
| 2024-04-15 | -8.11 | $28.00 | 300 |
| 2024-04-12 | -24.20 | $27.62 | 300000 |
| 2024-04-11 | -24.20 | $27.62 | — |
| 2024-04-10 | -24.20 | $27.62 | 500 |
| 2024-04-09 | -3.98 | $28.05 | 7800 |
| 2024-04-08 | 0.00 | $28.15 | 600 |
| 2024-04-05 | 0.00 | $28.00 | — |
| 2024-04-04 | 0.00 | $28.00 | 150200 |
| 2024-04-03 | -27.72 | $26.97 | 964000 |
| 2024-04-02 | -23.18 | $26.97 | 340000 |
| 2024-04-01 | -21.16 | $26.97 | 1100 |
| 2024-03-28 | -28.22 | $26.80 | 11100 |
| 2024-03-27 | -28.42 | $26.65 | 2800 |
| 2024-03-26 | 0.00 | $27.48 | 700200 |
| 2024-03-25 | 0.00 | $27.48 | 2100 |
| 2024-03-22 | -10.71 | $26.56 | 700 |
| 2024-03-21 | -14.29 | $26.48 | — |
| 2024-03-20 | -14.29 | $26.48 | 2400 |
| 2024-03-19 | 0.00 | $26.80 | 1.8M |
| 2024-03-18 | 0.00 | $26.80 | 200300 |
| 2024-03-15 | -13.04 | $25.96 | — |
| 2024-03-14 | -12.73 | $25.96 | 110600 |
| 2024-03-13 | -10.30 | $26.00 | 1400 |
| 2024-03-12 | -12.73 | $25.96 | 461600 |
| 2024-03-11 | -24.85 | $25.76 | 150600 |
| 2024-03-08 | -19.57 | $26.00 | — |
| 2024-03-07 | -24.87 | $26.00 | 40600 |
| 2024-03-06 | -53.31 | $25.93 | 500 |
| 2024-03-05 | -84.27 | $25.28 | 100 |
| 2024-03-04 | -88.61 | $25.07 | 230200 |
| 2024-03-01 | -88.20 | $25.09 | 30200 |
| 2024-02-29 | -96.07 | $24.71 | 1400 |
| 2024-02-28 | -90.89 | $24.96 | — |
| 2024-02-27 | -90.89 | $24.96 | 487800 |
| 2024-02-26 | -90.89 | $24.96 | 485000 |
| 2024-02-23 | -80.12 | $25.48 | 200 |
| 2024-02-22 | -74.53 | $25.75 | 2900 |
| 2024-02-21 | -83.02 | $25.34 | 400 |
| 2024-02-20 | -89.03 | $25.05 | 2400 |
| 2024-02-16 | -81.78 | $25.40 | 200800 |
| 2024-02-15 | -100.00 | $24.52 | — |
| 2024-02-14 | -100.00 | $24.52 | 100 |
| 2024-02-13 | -94.22 | $26.09 | 700 |
| 2024-02-12 | -95.33 | $26.06 | 500 |
| 2024-02-09 | -96.02 | $26.08 | 33300 |
| 2024-02-08 | -100.00 | $25.89 | 1500 |
| 2024-02-07 | -100.00 | $27.00 | 600 |
| 2024-02-06 | -59.21 | $29.35 | 80000 |
| 2024-02-05 | -59.94 | $29.35 | — |
| 2024-02-02 | -69.66 | $29.35 | 50200 |
| 2024-02-01 | -69.66 | $29.35 | 150100 |
| 2024-01-31 | -69.66 | $29.35 | 346900 |
| 2024-01-30 | -79.55 | $28.91 | 38300 |
| 2024-01-29 | -82.02 | $28.80 | 183900 |
| 2024-01-26 | -95.06 | $28.22 | 260000 |
| 2024-01-25 | -95.06 | $28.22 | 600 |
| 2024-01-24 | -94.83 | $28.23 | — |
| 2024-01-23 | -94.83 | $28.23 | 400100 |
| 2024-01-22 | -94.83 | $28.23 | 150500 |
| 2024-01-19 | -100.00 | $29.05 | 440000 |
| 2024-01-18 | -100.00 | $29.05 | 300000 |
| 2024-01-17 | -100.00 | $29.05 | 570100 |
| 2024-01-16 | -100.00 | $29.05 | 121500 |
| 2024-01-12 | -93.60 | $30.11 | 1200 |
| 2024-01-11 | -100.00 | $29.95 | 900100 |
| 2024-01-10 | -93.28 | $29.95 | 206200 |
| 2024-01-09 | -42.54 | $31.31 | 150400 |
| 2024-01-08 | -52.99 | $31.03 | 700700 |
| 2024-01-05 | -12.69 | $32.11 | 800 |
| 2024-01-04 | -10.09 | $31.82 | — |
| 2024-01-03 | -10.09 | $31.82 | 300 |
| 2024-01-02 | -3.51 | $31.97 | 300 |
| 2023-12-29 | -37.72 | $31.19 | 100300 |
| 2023-12-28 | -32.97 | $31.60 | — |
| 2023-12-27 | -32.97 | $31.60 | — |
| 2023-12-26 | -32.97 | $31.60 | — |
| 2023-12-22 | -44.88 | $31.60 | 700 |
| 2023-12-21 | -50.90 | $31.40 | 100500 |
| 2023-12-20 | -61.45 | $31.05 | 300 |
| 2023-12-19 | -33.43 | $31.98 | 1300 |
| 2023-12-18 | -46.18 | $31.60 | 300 |
| 2023-12-15 | -77.35 | $30.54 | 500 |
| 2023-12-14 | -45.00 | $31.64 | 2700 |
| 2023-12-13 | -71.18 | $30.75 | 900 |
| 2023-12-12 | -95.53 | $29.94 | 600 |
| 2023-12-11 | -82.20 | $30.80 | — |
| 2023-12-08 | -82.20 | $30.80 | 33400 |
| 2023-12-07 | -100.00 | $30.20 | 252100 |
| 2023-12-06 | -98.97 | $31.64 | 190000 |
| 2023-12-05 | -96.50 | $31.64 | — |
| 2023-12-04 | -96.50 | $31.64 | — |
| 2023-12-01 | -96.50 | $31.64 | 800 |
| 2023-11-30 | -88.50 | $31.80 | 357400 |
| 2023-11-29 | -67.00 | $32.23 | 400300 |
| 2023-11-28 | -54.00 | $32.49 | 110200 |
| 2023-11-27 | -24.00 | $33.09 | 400 |
| 2023-11-24 | -36.00 | $32.85 | 300 |
| 2023-11-22 | -78.50 | $32.00 | 600 |
| 2023-11-21 | -38.50 | $32.80 | 800 |
| 2023-11-20 | -66.24 | $32.62 | 2500 |
| 2023-11-17 | -78.14 | $32.25 | — |
| 2023-11-16 | -78.14 | $32.25 | — |
| 2023-11-15 | -78.14 | $32.25 | 520100 |
| 2023-11-14 | -35.69 | $33.57 | 300000 |
| 2023-11-13 | -35.69 | $33.57 | 500 |
| 2023-11-10 | -64.63 | $32.67 | 100 |
| 2023-11-09 | -77.49 | $32.27 | — |
| 2023-11-08 | -77.49 | $32.27 | 111700 |
| 2023-11-07 | -100.00 | $31.57 | 1300 |
| 2023-11-06 | -80.10 | $33.15 | — |
| 2023-11-03 | -80.10 | $33.15 | 3200 |
| 2023-11-02 | -51.07 | $32.77 | 200 |
| 2023-11-01 | -31.28 | $33.31 | 700 |
| 2023-10-31 | -40.41 | $32.91 | 400300 |
| 2023-10-30 | -36.76 | $33.07 | 400000 |
| 2023-10-27 | -36.76 | $33.07 | 200 |
| 2023-10-26 | -37.21 | $33.05 | — |
| 2023-10-25 | -37.21 | $33.05 | 124000 |
| 2023-10-24 | 0.00 | $34.68 | 415700 |
| 2023-10-23 | 0.00 | $34.68 | — |
| 2023-10-20 | 0.00 | $34.68 | — |
| 2023-10-19 | 0.00 | $34.68 | 56200 |
| 2023-10-18 | 0.00 | $34.19 | — |
| 2023-10-17 | 0.00 | $34.19 | 200 |
| 2023-10-16 | 0.00 | $33.94 | — |
| 2023-10-13 | 0.00 | $33.94 | 176200 |
| 2023-10-12 | 0.00 | $33.70 | — |
| 2023-10-11 | 0.00 | $33.70 | 625900 |
| 2023-10-10 | 0.00 | $33.70 | 800 |
| 2023-10-09 | -2.99 | $33.54 | 400 |
| 2023-10-06 | -64.07 | $31.50 | 272500 |
| 2023-10-05 | -100.00 | $30.30 | 800 |
| 2023-10-04 | -86.16 | $31.15 | 1200 |
| 2023-10-03 | -100.00 | $30.98 | 101600 |
| 2023-10-02 | -83.81 | $31.88 | — |
| 2023-09-29 | -83.81 | $31.88 | 150100 |
| 2023-09-28 | -50.87 | $31.88 | — |
| 2023-09-27 | -50.87 | $31.88 | — |
| 2023-09-26 | -46.81 | $31.88 | 2500 |
| 2023-09-25 | -36.32 | $32.10 | 100 |
| 2023-09-22 | -9.20 | $33.25 | 64500 |
| 2023-09-21 | -9.01 | $33.25 | 400000 |
| 2023-09-20 | -9.01 | $33.25 | 170000 |
| 2023-09-19 | -9.01 | $33.25 | 1100 |
| 2023-09-18 | 0.00 | $33.64 | — |
| 2023-09-15 | 0.00 | $33.64 | 200 |
| 2023-09-14 | -7.02 | $33.15 | 356700 |
| 2023-09-13 | 0.00 | $33.44 | 1400 |
| 2023-09-12 | 0.00 | $33.44 | — |
| 2023-09-11 | 0.00 | $33.44 | 200 |
| 2023-09-08 | -8.72 | $32.45 | 70400 |
| 2023-09-07 | -16.15 | $31.75 | 651000 |
| 2023-09-06 | -23.37 | $31.54 | 100000 |
| 2023-09-05 | -23.37 | $31.54 | 300 |
| 2023-09-01 | -11.68 | $31.88 | 106600 |
| 2023-08-31 | -70.10 | $30.18 | 500 |
| 2023-08-30 | -49.48 | $30.78 | 300 |
| 2023-08-29 | -80.41 | $29.88 | 300 |
| 2023-08-28 | -76.63 | $29.99 | 101800 |
| 2023-08-25 | -67.35 | $30.26 | 250100 |
| 2023-08-24 | -100.00 | $29.31 | 200 |
| 2023-08-23 | -85.59 | $30.32 | 800 |
| 2023-08-22 | -84.68 | $30.34 | — |
| 2023-08-21 | -84.68 | $30.34 | 200 |
| 2023-08-18 | -100.00 | $30.00 | 154100 |
| 2023-08-17 | -100.00 | $30.00 | 200000 |
| 2023-08-16 | -89.88 | $30.00 | — |
| 2023-08-15 | -89.88 | $30.00 | — |
| 2023-08-14 | -89.88 | $30.00 | 100200 |
| 2023-08-11 | -28.74 | $31.51 | 1800 |
| 2023-08-10 | 0.00 | $32.22 | 520800 |
| 2023-08-09 | -5.21 | $31.75 | 143500 |
| 2023-08-08 | -43.73 | $30.50 | 371700 |
| 2023-08-07 | -28.62 | $30.97 | 780200 |
| 2023-08-04 | -58.20 | $30.05 | 100 |
| 2023-08-03 | -54.68 | $30.05 | 400500 |
| 2023-08-02 | -44.11 | $30.40 | 300 |
| 2023-08-01 | -44.11 | $30.40 | 200 |
| 2023-07-31 | -11.18 | $31.49 | 400 |
| 2023-07-28 | 0.00 | $31.86 | 100 |
| 2023-07-27 | 0.00 | $31.86 | — |
| 2023-07-26 | 0.00 | $31.86 | — |
| 2023-07-25 | 0.00 | $31.86 | 200 |
| 2023-07-24 | 0.00 | $30.29 | 1300 |
| 2023-07-21 | 0.00 | $30.29 | 200 |
| 2023-07-20 | -26.38 | $29.75 | 23000 |
| 2023-07-19 | -26.83 | $29.75 | 450000 |
| 2023-07-18 | -27.27 | $29.75 | 201000 |
| 2023-07-17 | -3.03 | $30.15 | — |
| 2023-07-14 | -3.03 | $30.15 | 200 |
| 2023-07-13 | -1.21 | $30.18 | 180000 |
| 2023-07-12 | -87.88 | $28.75 | — |
| 2023-07-11 | -87.88 | $28.75 | — |
| 2023-07-10 | -87.88 | $28.75 | 400 |
| 2023-07-07 | -66.80 | $28.55 | 500 |
| 2023-07-06 | -28.73 | $29.18 | — |
| 2023-07-05 | -27.57 | $29.18 | — |
| 2023-07-03 | -27.57 | $29.18 | 100 |
| 2023-06-30 | -18.76 | $29.41 | — |
| 2023-06-29 | -18.76 | $29.41 | — |
| 2023-06-28 | -16.70 | $29.41 | 200000 |
| 2023-06-27 | -16.70 | $29.41 | 140100 |
| 2023-06-26 | -9.51 | $29.75 | 160100 |
| 2023-06-23 | -9.51 | $29.75 | 400100 |
| 2023-06-22 | -9.51 | $29.75 | 200 |
| 2023-06-21 | -0.21 | $30.19 | 200 |
| 2023-06-20 | -5.29 | $29.95 | 6900 |
| 2023-06-16 | -5.51 | $29.24 | 50000 |
| 2023-06-15 | -5.51 | $29.24 | 150100 |
| 2023-06-14 | -5.51 | $29.24 | 105300 |
| 2023-06-13 | -5.51 | $29.24 | 100100 |
| 2023-06-12 | -5.51 | $29.24 | 600 |
| 2023-06-09 | 0.00 | $28.96 | 2000 |
| 2023-06-08 | -17.22 | $27.73 | 100 |
| 2023-06-07 | -41.75 | $27.73 | 900 |
| 2023-06-06 | -73.45 | $26.50 | 100 |
| 2023-06-05 | -60.04 | $27.34 | 190300 |
| 2023-06-02 | -88.89 | $25.99 | 150000 |
| 2023-06-01 | -88.89 | $25.99 | 700 |
| 2023-05-31 | -100.00 | $25.47 | 300 |
| 2023-05-30 | -100.00 | $25.60 | 80900 |
| 2023-05-26 | -100.00 | $26.60 | 200200 |
| 2023-05-25 | -100.00 | $26.70 | 460100 |
| 2023-05-24 | -88.76 | $27.78 | — |
| 2023-05-23 | -88.76 | $27.78 | — |
| 2023-05-22 | -88.76 | $27.78 | 300 |
| 2023-05-19 | -100.00 | $27.48 | 200 |
| 2023-05-18 | -73.31 | $28.20 | — |
| 2023-05-17 | -73.31 | $28.20 | — |
| 2023-05-16 | -73.31 | $28.20 | 820000 |
| 2023-05-15 | -73.31 | $28.20 | 710200 |
| 2023-05-12 | -83.08 | $27.94 | — |
| 2023-05-11 | -83.08 | $27.94 | 300 |
| 2023-05-10 | -43.23 | $29.00 | 1100 |
| 2023-05-09 | -36.84 | $29.17 | — |
| 2023-05-08 | -36.84 | $29.17 | 5200 |
| 2023-05-05 | -100.00 | $27.49 | — |
| 2023-05-04 | -100.00 | $27.49 | — |
| 2023-05-03 | -100.00 | $27.49 | 110300 |
| 2023-05-02 | -71.47 | $27.68 | 12000 |
| 2023-05-01 | -42.94 | $28.65 | — |
| 2023-04-28 | -42.94 | $28.65 | 6000 |
| 2023-04-27 | -46.47 | $28.53 | 922500 |
| 2023-04-26 | -46.47 | $28.53 | 618800 |
| 2023-04-25 | -27.94 | $29.16 | — |
| 2023-04-24 | -27.94 | $29.16 | 600 |
| 2023-04-21 | -29.09 | $29.06 | 400 |
| 2023-04-20 | -44.60 | $28.50 | 100 |
| 2023-04-19 | -22.44 | $29.30 | — |
| 2023-04-18 | -22.44 | $29.30 | 200 |
| 2023-04-17 | 0.00 | $30.11 | 300 |
| 2023-04-14 | 0.00 | $29.45 | 80100 |
| 2023-04-13 | 0.00 | $29.45 | 96100 |
| 2023-04-12 | -3.29 | $29.23 | — |
| 2023-04-11 | -3.29 | $29.23 | 46600 |
| 2023-04-10 | -3.29 | $29.23 | 5200 |
| 2023-04-06 | -24.25 | $28.53 | 300 |
| 2023-04-05 | -14.80 | $29.34 | 5500 |
| 2023-04-04 | -83.10 | $26.71 | 5800 |
| 2023-04-03 | -83.29 | $26.71 | — |
| 2023-03-31 | -83.29 | $26.71 | 23400 |
| 2023-03-30 | -86.08 | $26.71 | — |
| 2023-03-29 | -86.08 | $26.71 | — |
| 2023-03-28 | -86.08 | $26.71 | — |
| 2023-03-27 | -86.08 | $26.71 | — |
| 2023-03-24 | -86.08 | $26.71 | 300 |
| 2023-03-23 | -64.31 | $27.92 | 130400 |
| 2023-03-22 | -69.89 | $27.62 | — |
| 2023-03-21 | -69.89 | $27.62 | 663700 |
| 2023-03-20 | -78.44 | $27.16 | 300 |
| 2023-03-17 | -100.00 | $26.00 | 222600 |
| 2023-03-16 | -100.00 | $26.00 | 100 |
| 2023-03-15 | -100.00 | $26.60 | 600 |
| 2023-03-14 | -100.00 | $28.65 | 211300 |
| 2023-03-13 | -92.40 | $29.22 | 70600 |
| 2023-03-10 | -100.00 | $28.90 | 211100 |
| 2023-03-09 | -100.00 | $28.90 | 401000 |
| 2023-03-08 | -100.00 | $30.20 | 92100 |
| 2023-03-07 | -56.52 | $30.25 | — |
| 2023-03-06 | -56.52 | $30.25 | 800 |
| 2023-03-03 | -39.72 | $31.10 | 1300 |
| 2023-03-02 | -42.69 | $30.95 | — |
| 2023-03-01 | -42.69 | $30.95 | 110100 |
| 2023-02-28 | -42.69 | $30.95 | 300 |
| 2023-02-27 | -47.63 | $30.70 | 500 |
| 2023-02-24 | -34.19 | $31.38 | 100200 |
| 2023-02-23 | -51.38 | $30.51 | — |
| 2023-02-22 | -51.38 | $30.51 | 1100 |
| 2023-02-21 | -44.86 | $30.84 | 500 |
| 2023-02-17 | -19.96 | $32.10 | 500 |
| 2023-02-16 | -19.96 | $32.10 | 200600 |
| 2023-02-15 | -15.22 | $32.34 | 400 |
| 2023-02-14 | 0.00 | $33.11 | — |
| 2023-02-13 | 0.00 | $33.11 | 200 |
| 2023-02-10 | 0.00 | $33.10 | 110300 |
| 2023-02-09 | -4.30 | $31.61 | 842500 |
| 2023-02-08 | -22.43 | $30.92 | 400 |
| 2023-02-07 | -100.00 | $28.05 | — |
| 2023-02-06 | -100.00 | $28.05 | 300 |
| 2023-02-03 | -100.00 | $29.19 | 300 |
| 2023-02-02 | -100.00 | $29.42 | 400 |
| 2023-02-01 | -77.84 | $30.63 | 228000 |
| 2023-01-31 | -100.00 | $30.71 | — |
| 2023-01-30 | -100.00 | $30.71 | — |
| 2023-01-27 | -100.00 | $30.71 | 800 |
| 2023-01-26 | -100.00 | $30.71 | — |
| 2023-01-25 | -100.00 | $30.71 | — |
| 2023-01-24 | -100.00 | $30.71 | — |
| 2023-01-23 | -100.00 | $30.71 | 232100 |
| 2023-01-20 | -100.00 | $30.71 | 20100 |
| 2023-01-19 | -100.00 | $30.88 | 110000 |
| 2023-01-18 | -100.00 | $30.88 | 171100 |
| 2023-01-17 | -98.25 | $31.10 | 300 |
| 2023-01-13 | -87.60 | $31.75 | 140500 |
| 2023-01-12 | -100.00 | $31.00 | 180000 |
| 2023-01-11 | -100.00 | $31.00 | 200200 |
| 2023-01-10 | -100.00 | $31.64 | 185100 |
| 2023-01-09 | -100.00 | $31.64 | 701200 |
| 2023-01-06 | -100.00 | $32.46 | 100 |
| 2023-01-05 | -100.00 | $33.51 | — |
| 2023-01-04 | -100.00 | $33.51 | 695000 |
| 2023-01-03 | -100.00 | $33.51 | 1.7M |
| 2022-12-30 | -55.94 | $36.42 | — |
| 2022-12-29 | -63.02 | $36.42 | 1000 |
| 2022-12-28 | -64.72 | $36.35 | 200 |
| 2022-12-27 | -55.47 | $36.73 | — |
| 2022-12-23 | -55.47 | $36.73 | 100 |
| 2022-12-22 | -58.64 | $36.60 | 300 |
| 2022-12-21 | -57.42 | $36.65 | 600 |
| 2022-12-20 | -45.03 | $36.61 | — |
| 2022-12-19 | -44.53 | $36.61 | 35000 |
| 2022-12-16 | -56.77 | $35.95 | 50600 |
| 2022-12-15 | -49.17 | $36.36 | 126800 |
| 2022-12-14 | -30.24 | $37.38 | 200200 |
| 2022-12-13 | -19.11 | $37.98 | 900 |
| 2022-12-12 | -51.21 | $36.25 | — |
| 2022-12-09 | -51.21 | $36.25 | 400 |
| 2022-12-08 | -45.45 | $36.56 | 300 |
| 2022-12-07 | -76.25 | $34.90 | 1.3M |
| 2022-12-06 | -52.13 | $36.20 | 200 |
| 2022-12-05 | -41.74 | $36.76 | 1000 |
| 2022-12-02 | -41.93 | $36.75 | 600 |
| 2022-12-01 | 0.00 | $39.01 | 300 |
| 2022-11-30 | -7.88 | $38.06 | 110700 |
| 2022-11-29 | -44.42 | $36.16 | — |
| 2022-11-28 | -44.42 | $36.16 | 200 |
| 2022-11-25 | -28.67 | $36.88 | 200 |
| 2022-11-23 | -50.11 | $35.90 | 100 |
| 2022-11-22 | -98.69 | $33.68 | 90000 |
| 2022-11-21 | -98.69 | $33.68 | 240500 |
| 2022-11-18 | -79.24 | $34.22 | 50300 |
| 2022-11-17 | -77.25 | $34.32 | 100000 |
| 2022-11-16 | -47.51 | $35.81 | — |
| 2022-11-15 | -47.51 | $35.81 | 280200 |
| 2022-11-14 | -63.27 | $35.02 | 300 |
| 2022-11-11 | -60.00 | $35.07 | 242200 |
| 2022-11-10 | -30.00 | $36.63 | — |
| 2022-11-09 | -30.00 | $36.63 | 2100 |
| 2022-11-08 | -22.88 | $37.00 | 3000 |
| 2022-11-07 | -20.58 | $37.12 | — |
| 2022-11-04 | -20.58 | $37.12 | 310000 |
| 2022-11-03 | -20.58 | $37.12 | 300 |
| 2022-11-02 | -23.65 | $36.96 | 104400 |
| 2022-11-01 | -10.50 | $36.57 | 390100 |
| 2022-10-31 | -10.50 | $36.57 | 480300 |
| 2022-10-28 | -17.25 | $36.30 | 700200 |
| 2022-10-27 | 0.00 | $36.99 | 223200 |
| 2022-10-26 | -23.55 | $34.92 | 100100 |
| 2022-10-25 | -34.88 | $34.25 | 200 |
| 2022-10-24 | -40.60 | $34.04 | 21800 |
| 2022-10-21 | -29.43 | $34.45 | 100 |
| 2022-10-20 | -24.28 | $34.60 | 400 |
| 2022-10-19 | -37.86 | $34.08 | 100 |
| 2022-10-18 | -61.10 | $33.19 | 40000 |
| 2022-10-17 | -61.10 | $33.19 | 51100 |
| 2022-10-14 | -42.56 | $33.90 | 200 |
| 2022-10-13 | -7.83 | $35.23 | 2700 |
| 2022-10-12 | -42.14 | $34.13 | 51600 |
| 2022-10-11 | -53.90 | $34.12 | 102900 |
| 2022-10-10 | -32.38 | $35.25 | 1600 |
| 2022-10-07 | -27.05 | $35.53 | 163200 |
| 2022-10-06 | -29.33 | $35.41 | 1000 |
| 2022-10-05 | -40.00 | $34.85 | — |
| 2022-10-04 | -43.35 | $34.85 | 140500 |
| 2022-10-03 | -76.84 | $33.37 | 70100 |
| 2022-09-30 | -76.84 | $33.37 | 500000 |
| 2022-09-29 | -82.80 | $32.94 | 286500 |
| 2022-09-28 | -77.81 | $33.30 | 553200 |
| 2022-09-27 | -97.72 | $31.90 | 163300 |
| 2022-09-26 | -98.03 | $31.90 | 100 |
| 2022-09-23 | -100.00 | $31.70 | 551000 |
| 2022-09-22 | -88.60 | $35.07 | 160200 |
| 2022-09-21 | -96.65 | $34.35 | 280100 |
| 2022-09-20 | -97.88 | $34.24 | 600500 |
| 2022-09-19 | -100.00 | $34.45 | 501200 |
| 2022-09-16 | -95.04 | $35.34 | 100 |
| 2022-09-15 | -95.04 | $35.34 | 431600 |
| 2022-09-14 | -78.16 | $36.70 | 500 |
| 2022-09-13 | -87.59 | $35.94 | 170900 |
| 2022-09-12 | -87.59 | $35.94 | 500000 |
| 2022-09-09 | -87.59 | $35.94 | 261600 |
| 2022-09-08 | -100.00 | $34.94 | 628400 |
| 2022-09-07 | -78.20 | $37.26 | 100500 |
| 2022-09-06 | -53.75 | $38.91 | 250100 |
| 2022-09-02 | -53.75 | $38.91 | 1800 |
| 2022-09-01 | -59.13 | $38.50 | 121400 |
| 2022-08-31 | -72.27 | $37.50 | 162100 |
| 2022-08-30 | -33.25 | $40.47 | — |
| 2022-08-29 | -33.25 | $40.47 | 500 |
| 2022-08-26 | -14.19 | $41.92 | 800 |
| 2022-08-25 | -24.41 | $40.84 | 420000 |
| 2022-08-24 | -24.41 | $40.84 | 251300 |
| 2022-08-23 | 0.00 | $41.00 | 61300 |
| 2022-08-22 | -20.43 | $38.06 | 55000 |
| 2022-08-19 | -20.43 | $38.06 | 300 |
| 2022-08-18 | -28.26 | $37.70 | 500 |
| 2022-08-17 | -58.86 | $35.66 | — |
| 2022-08-16 | -58.86 | $35.66 | — |
| 2022-08-15 | -58.86 | $35.66 | 100200 |
| 2022-08-12 | -5.89 | $38.02 | 100 |
| 2022-08-11 | -5.89 | $38.02 | 300 |
| 2022-08-10 | -8.93 | $37.85 | 200 |
| 2022-08-09 | -52.86 | $35.39 | — |
| 2022-08-08 | -51.75 | $35.39 | 402100 |
| 2022-08-05 | -51.75 | $35.39 | 280300 |
| 2022-08-04 | -20.28 | $37.19 | — |
| 2022-08-03 | -20.28 | $37.19 | 150200 |
| 2022-08-02 | 0.00 | $38.35 | 20300 |
| 2022-08-01 | 0.00 | $37.99 | 200100 |
| 2022-07-29 | 0.00 | $37.99 | 20200 |
| 2022-07-28 | -5.47 | $36.95 | 102600 |
| 2022-07-27 | 0.00 | $37.16 | 400 |
| 2022-07-26 | -41.00 | $34.40 | — |
| 2022-07-25 | -41.00 | $34.40 | — |
| 2022-07-22 | -35.34 | $34.40 | 400200 |
| 2022-07-21 | -53.16 | $33.78 | — |
| 2022-07-20 | -53.16 | $33.78 | 400000 |
| 2022-07-19 | -53.16 | $33.78 | 600300 |
| 2022-07-18 | -32.18 | $34.51 | 600 |
| 2022-07-15 | -63.37 | $33.52 | — |
| 2022-07-14 | -63.37 | $33.52 | — |
| 2022-07-13 | -63.37 | $33.52 | 400 |
| 2022-07-12 | -87.17 | $32.63 | 200 |
| 2022-07-11 | -72.61 | $33.18 | — |
| 2022-07-08 | -81.44 | $33.18 | 100600 |
| 2022-07-07 | -58.46 | $34.58 | — |
| 2022-07-06 | -58.46 | $34.58 | — |
| 2022-07-05 | -58.46 | $34.58 | — |
| 2022-07-01 | -58.46 | $34.58 | — |
| 2022-06-30 | -58.46 | $34.58 | 431100 |
| 2022-06-29 | -49.40 | $35.11 | 23800 |
| 2022-06-28 | -65.44 | $34.31 | 300 |
| 2022-06-27 | -67.36 | $34.19 | 302200 |
| 2022-06-24 | -74.40 | $33.75 | 41800 |
| 2022-06-23 | -92.98 | $33.10 | 301400 |
| 2022-06-22 | -100.00 | $33.55 | 200300 |
| 2022-06-21 | -86.45 | $34.38 | 578100 |
| 2022-06-17 | -86.45 | $34.38 | 850700 |
| 2022-06-16 | -53.98 | $35.89 | 100900 |
| 2022-06-15 | -56.13 | $35.79 | 70200 |
| 2022-06-14 | -74.68 | $34.89 | 300 |
| 2022-06-13 | -64.35 | $34.70 | 20800 |
| 2022-06-10 | -43.30 | $35.91 | 400 |
| 2022-06-09 | -12.17 | $37.70 | 500 |
| 2022-06-08 | -6.96 | $38.00 | 150400 |
| 2022-06-07 | -9.57 | $37.85 | 400 |
| 2022-06-06 | -40.39 | $35.52 | 300 |
| 2022-06-03 | -9.82 | $37.70 | 56500 |
| 2022-06-02 | -7.85 | $37.84 | 144800 |
| 2022-06-01 | -7.85 | $37.84 | 200 |
| 2022-05-31 | -8.27 | $37.81 | 101100 |
| 2022-05-27 | -11.83 | $36.86 | 164700 |
| 2022-05-26 | -14.90 | $35.21 | — |
| 2022-05-25 | -14.90 | $35.21 | — |
| 2022-05-24 | -14.90 | $35.21 | — |
| 2022-05-23 | -14.90 | $35.21 | 280700 |
| 2022-05-20 | -43.41 | $33.89 | 900 |
| 2022-05-19 | -30.04 | $34.74 | 544000 |
| 2022-05-18 | -53.19 | $34.35 | 211500 |
| 2022-05-17 | -64.52 | $33.80 | 3200 |
| 2022-05-16 | -77.88 | $32.90 | 800 |
| 2022-05-13 | -69.74 | $33.50 | — |
| 2022-05-12 | -71.11 | $33.50 | 47400 |
| 2022-05-11 | -63.21 | $34.11 | 100800 |
| 2022-05-10 | -79.79 | $32.83 | 600 |
| 2022-05-09 | -83.16 | $32.57 | 342400 |
| 2022-05-06 | -61.93 | $35.33 | 220300 |
| 2022-05-05 | -72.93 | $34.68 | 470900 |
| 2022-05-04 | -52.28 | $35.90 | 501400 |
| 2022-05-03 | -93.57 | $33.46 | 800 |
| 2022-05-02 | -100.00 | $33.08 | 416200 |
| 2022-04-29 | -95.50 | $34.11 | 100 |
| 2022-04-28 | -95.50 | $34.11 | 150400 |
| 2022-04-27 | -79.65 | $34.92 | 110000 |
| 2022-04-26 | -62.04 | $35.82 | 214800 |
| 2022-04-25 | -93.87 | $34.24 | 900 |
| 2022-04-22 | -87.22 | $35.85 | 300 |
| 2022-04-21 | -49.72 | $37.20 | 500 |
| 2022-04-20 | -16.39 | $38.40 | — |
| 2022-04-19 | -16.39 | $38.40 | 460500 |
| 2022-04-18 | -19.92 | $38.05 | 200 |
| 2022-04-14 | 0.00 | $38.99 | 1100 |
| 2022-04-13 | -13.42 | $38.09 | — |
| 2022-04-12 | -13.40 | $38.09 | 400 |
| 2022-04-11 | -16.89 | $37.55 | 40900 |
| 2022-04-08 | 0.00 | $38.80 | 110900 |
| 2022-04-07 | -18.76 | $37.21 | 48500 |
| 2022-04-06 | -14.84 | $37.50 | 132200 |
| 2022-04-05 | -14.84 | $37.50 | 2700 |
| 2022-04-04 | -7.69 | $38.03 | 1100 |
| 2022-04-01 | -11.39 | $37.49 | 61300 |
| 2022-03-31 | 0.00 | $38.28 | 690200 |
| 2022-03-30 | -21.87 | $36.55 | 1100 |
| 2022-03-29 | -34.99 | $35.65 | 600800 |
| 2022-03-28 | -15.31 | $37.00 | 1200 |
| 2022-03-25 | -5.39 | $37.68 | 691800 |
| 2022-03-24 | 0.00 | $38.00 | 500 |
| 2022-03-23 | 0.00 | $35.90 | 300000 |
| 2022-03-22 | 0.00 | $35.90 | 300 |
| 2022-03-21 | -19.28 | $34.27 | — |
| 2022-03-18 | -16.22 | $34.27 | 17300 |
| 2022-03-17 | -16.53 | $34.25 | 3000 |
| 2022-03-16 | -28.46 | $33.50 | 120000 |
| 2022-03-15 | -60.41 | $31.49 | 127100 |
| 2022-03-14 | -49.92 | $32.15 | 247800 |
| 2022-03-11 | -65.18 | $31.19 | 100600 |
| 2022-03-10 | -37.17 | $32.90 | 222800 |
| 2022-03-09 | -20.06 | $34.00 | 2000 |
| 2022-03-08 | -23.17 | $33.80 | 1100 |
| 2022-03-07 | 0.00 | $33.78 | — |
| 2022-03-04 | 0.00 | $33.78 | 500 |
| 2022-03-03 | -3.15 | $32.85 | 270600 |
| 2022-03-02 | -16.71 | $31.53 | 25000 |
| 2022-03-01 | -15.53 | $31.53 | 25000 |
| 2022-02-28 | -14.22 | $31.53 | 282700 |
| 2022-02-25 | -38.27 | $30.27 | 300 |
| 2022-02-24 | -22.12 | $31.00 | 1300 |
| 2022-02-23 | -17.49 | $30.83 | 300 |
| 2022-02-22 | -37.93 | $30.00 | 200 |
| 2022-02-18 | -59.91 | $29.00 | 500 |
| 2022-02-17 | -23.11 | $30.56 | 700 |
| 2022-02-16 | -49.29 | $29.45 | — |
| 2022-02-15 | -49.29 | $29.45 | 540200 |
| 2022-02-14 | -26.65 | $30.41 | 1700 |
| 2022-02-11 | -1.65 | $31.47 | 263200 |
| 2022-02-10 | -26.07 | $28.86 | — |
| 2022-02-09 | -26.07 | $28.86 | — |
| 2022-02-08 | -26.07 | $28.86 | — |
| 2022-02-07 | -26.07 | $28.86 | — |
| 2022-02-04 | -24.77 | $28.86 | 75100 |
| 2022-02-03 | -49.03 | $28.24 | 13900 |
| 2022-02-02 | -49.03 | $28.24 | 700700 |
| 2022-02-01 | -43.72 | $28.31 | 620400 |
| 2022-01-31 | -62.73 | $27.55 | 200 |
| 2022-01-28 | -50.55 | $27.88 | 680300 |
| 2022-01-27 | -28.04 | $28.49 | 8300 |
| 2022-01-26 | -28.04 | $28.49 | 300 |
| 2022-01-25 | -23.99 | $28.60 | 800 |
| 2022-01-24 | -65.68 | $27.47 | 202600 |
| 2022-01-21 | -7.75 | $29.04 | 110100 |
| 2022-01-20 | -7.75 | $29.04 | 350000 |
| 2022-01-19 | -19.93 | $28.71 | 515900 |
| 2022-01-18 | -11.99 | $28.87 | 1000 |
| 2022-01-14 | -4.42 | $28.20 | 515000 |
| 2022-01-13 | -3.59 | $28.20 | 100 |
| 2022-01-12 | -15.03 | $27.85 | 700 |
| 2022-01-11 | 0.00 | $28.31 | 2400 |
| 2022-01-10 | -5.56 | $27.80 | 200 |
| 2022-01-07 | -28.15 | $27.19 | 74500 |
| 2022-01-06 | -7.41 | $27.75 | 100100 |
| 2022-01-05 | -18.52 | $27.45 | 210500 |
| 2022-01-04 | -27.45 | $27.10 | 200 |
| 2022-01-03 | -49.41 | $26.54 | — |
| 2021-12-31 | -42.00 | $26.54 | — |
| 2021-12-30 | -42.00 | $26.54 | 50100 |
| 2021-12-29 | -42.00 | $26.54 | 600 |
| 2021-12-28 | 0.00 | $27.80 | — |
| 2021-12-27 | 0.00 | $27.80 | — |
| 2021-12-23 | 0.00 | $27.80 | — |
| 2021-12-22 | 0.00 | $27.80 | 130000 |
| 2021-12-21 | 0.00 | $27.80 | 160100 |
| 2021-12-20 | -24.70 | $26.18 | 250000 |
| 2021-12-17 | -39.04 | $25.82 | 130500 |
| 2021-12-16 | -61.75 | $25.25 | — |
| 2021-12-15 | -61.75 | $25.25 | — |
| 2021-12-14 | -63.22 | $25.25 | — |
| 2021-12-13 | -63.22 | $25.25 | 2000 |
| 2021-12-10 | -24.52 | $26.26 | 400 |
| 2021-12-09 | -23.37 | $26.29 | 1200 |
| 2021-12-08 | -3.83 | $26.80 | — |
| 2021-12-07 | -3.83 | $26.80 | 400 |
| 2021-12-06 | -34.10 | $26.01 | 300 |
| 2021-12-03 | -80.46 | $24.80 | — |
| 2021-12-02 | -80.46 | $24.80 | 51000 |
| 2021-12-01 | -80.46 | $24.80 | — |
| 2021-11-30 | -80.46 | $24.80 | 200 |
| 2021-11-29 | -93.10 | $24.47 | — |
| 2021-11-26 | -93.10 | $24.47 | 300 |
| 2021-11-24 | -97.01 | $24.63 | 300100 |
| 2021-11-23 | -97.49 | $24.63 | 100 |
| 2021-11-22 | -97.70 | $24.63 | 56900 |
| 2021-11-19 | -97.92 | $24.63 | 5500 |
| 2021-11-18 | -74.62 | $25.99 | 608500 |
| 2021-11-17 | -47.64 | $26.72 | 118600 |
| 2021-11-16 | -40.55 | $26.90 | 860400 |
| 2021-11-15 | -85.06 | $25.78 | 3000 |
| 2021-11-12 | -81.23 | $25.88 | 200000 |
| 2021-11-11 | -81.23 | $25.88 | 200100 |
| 2021-11-10 | -73.56 | $26.08 | 3700 |
| 2021-11-09 | -59.39 | $26.45 | 200 |
| 2021-11-08 | -57.09 | $26.51 | — |
| 2021-11-05 | -56.87 | $26.51 | 300500 |
| 2021-11-04 | -81.30 | $25.87 | — |
| 2021-11-03 | -80.99 | $25.87 | 200 |
| 2021-11-02 | -63.50 | $26.33 | — |
| 2021-11-01 | -63.50 | $26.33 | 1300 |
| 2021-10-29 | -98.86 | $25.40 | 690000 |
| 2021-10-28 | -72.00 | $26.02 | 1.1M |
| 2021-10-27 | -60.36 | $26.34 | 1000 |
| 2021-10-26 | -10.39 | $27.60 | 500 |
| 2021-10-25 | -1.82 | $27.93 | — |
| 2021-10-22 | -1.75 | $27.93 | 100200 |
| 2021-10-21 | -5.01 | $27.80 | 400100 |
| 2021-10-20 | -5.01 | $27.80 | 200200 |
| 2021-10-19 | 0.00 | $28.00 | 200 |
| 2021-10-18 | -5.53 | $27.50 | 702300 |
| 2021-10-15 | -6.24 | $27.24 | 400100 |
| 2021-10-14 | 0.00 | $27.50 | 615600 |
| 2021-10-13 | -5.39 | $26.14 | 52200 |
| 2021-10-12 | 0.00 | $26.30 | 1100 |
| 2021-10-11 | -23.90 | $25.38 | — |
| 2021-10-08 | -23.90 | $25.38 | 200000 |
| 2021-10-07 | -16.13 | $25.38 | 490000 |
| 2021-10-06 | -3.23 | $25.90 | 272900 |
| 2021-10-05 | -3.23 | $25.90 | 162600 |
| 2021-10-04 | -3.23 | $25.90 | 121300 |
| 2021-10-01 | -19.35 | $25.25 | 100 |
| 2021-09-30 | -19.35 | $25.25 | 700 |
| 2021-09-29 | -41.05 | $24.15 | 3600 |
| 2021-09-28 | -0.44 | $26.01 | 9200 |
| 2021-09-27 | -15.82 | $24.01 | — |
| 2021-09-24 | -15.82 | $24.01 | — |
| 2021-09-23 | -15.82 | $24.01 | 401600 |
| 2021-09-22 | -32.08 | $23.40 | — |
| 2021-09-21 | -24.08 | $23.40 | 700 |
| 2021-09-20 | -25.60 | $23.33 | 300200 |
| 2021-09-17 | -25.60 | $23.33 | 250500 |
| 2021-09-16 | -15.84 | $23.78 | 280100 |
| 2021-09-15 | 0.00 | $24.51 | 100200 |
| 2021-09-14 | -10.03 | $23.31 | — |
| 2021-09-13 | -10.03 | $23.31 | 1500 |
| 2021-09-10 | -32.04 | $22.00 | — |
| 2021-09-09 | -32.04 | $22.00 | 800 |
| 2021-09-08 | 0.00 | $22.99 | — |
| 2021-09-07 | 0.00 | $22.99 | 200 |
| 2021-09-03 | 0.00 | $22.00 | 100 |
| 2021-09-02 | 0.00 | $22.00 | 300 |
| 2021-09-01 | -8.91 | $21.45 | — |
| 2021-08-31 | -8.91 | $21.45 | 300 |
| 2021-08-30 | -13.86 | $21.35 | — |
| 2021-08-27 | -13.86 | $21.35 | — |
| 2021-08-26 | -13.86 | $21.35 | 900 |
| 2021-08-25 | -28.71 | $21.05 | 950600 |
| 2021-08-24 | -85.64 | $19.90 | — |
| 2021-08-23 | -85.64 | $19.90 | 690400 |
| 2021-08-20 | 0.00 | $21.63 | — |
| 2021-08-19 | 0.00 | $21.63 | — |
| 2021-08-18 | 0.00 | $21.63 | 200 |
| 2021-08-17 | 0.00 | $21.56 | 300 |
| 2021-08-16 | 0.00 | $21.14 | 400 |
| 2021-08-13 | 0.00 | $20.98 | — |
| 2021-08-12 | 0.00 | $20.98 | 200 |
| 2021-08-11 | -26.40 | $20.16 | 500 |
| 2021-08-10 | -72.33 | $19.68 | 1700 |
| 2021-08-09 | -21.38 | $20.49 | — |
| 2021-08-06 | -21.38 | $20.49 | — |
| 2021-08-05 | -21.38 | $20.49 | 300 |
| 2021-08-04 | -30.82 | $20.34 | — |
| 2021-08-03 | -42.41 | $20.34 | 2500 |
| 2021-08-02 | -37.50 | $20.44 | — |
| 2021-07-30 | -38.78 | $20.44 | 31700 |
| 2021-07-29 | -60.78 | $20.44 | 101700 |
| 2021-07-28 | -75.16 | $20.00 | 107200 |
| 2021-07-27 | -75.16 | $20.00 | 100000 |
| 2021-07-26 | -75.16 | $20.00 | 500 |
| 2021-07-23 | -100.00 | $19.24 | 1100 |
| 2021-07-22 | -87.50 | $19.92 | 300 |
| 2021-07-21 | -91.91 | $19.80 | 100 |
| 2021-07-20 | -92.14 | $19.80 | 200 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.06
2026-07-17
Close Price
$36.88
Vol: 260718Average Directional Index - Detailed Analysis
Minimum
6.89
Average
18.77
Maximum
50.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.06 | $36.88 | 260718 |
| 2026-07-16 | 21.96 | $36.45 | — |
| 2026-07-15 | 22.04 | $36.45 | 1350 |
| 2026-07-14 | 22.12 | $36.45 | 2730 |
| 2026-07-13 | 22.21 | $32.35 | 1500 |
| 2026-07-10 | 21.92 | $32.35 | 1500 |
| 2026-07-09 | 21.62 | $32.35 | 1500 |
| 2026-07-08 | 21.30 | $32.35 | 1500 |
| 2026-07-07 | 20.96 | $32.35 | — |
| 2026-07-06 | 20.60 | $32.35 | 1500 |
| 2026-07-02 | 20.23 | $32.35 | 1500 |
| 2026-07-01 | 19.84 | $30.93 | 1500 |
| 2026-06-30 | 18.27 | $30.93 | 1500 |
| 2026-06-29 | 16.62 | $30.93 | 1500 |
| 2026-06-26 | 14.89 | $30.93 | 1500 |
| 2026-06-25 | 13.06 | $30.93 | 1500 |
| 2026-06-24 | 11.14 | $31.56 | 1500 |
| 2026-06-23 | 9.28 | $36.10 | 1500 |
| 2026-06-22 | 9.44 | $36.10 | 1500 |
| 2026-06-18 | 9.60 | $36.10 | 1500 |
| 2026-06-17 | 9.77 | $36.10 | 1500 |
| 2026-06-16 | 9.95 | $36.10 | 1500 |
| 2026-06-15 | 10.14 | $36.10 | 1500 |
| 2026-06-12 | 10.34 | $36.10 | 47000 |
| 2026-06-11 | 10.55 | $36.19 | 1500 |
| 2026-06-10 | 10.82 | $36.19 | — |
| 2026-06-09 | 11.11 | $36.19 | 500 |
| 2026-06-08 | 11.41 | $37.83 | 3108 |
| 2026-06-05 | 11.85 | $38.07 | 100 |
| 2026-06-04 | 11.65 | $38.07 | 44000 |
| 2026-06-03 | 11.43 | $37.70 | 51000 |
| 2026-06-02 | 11.20 | $37.07 | 40230 |
| 2026-06-01 | 11.46 | $37.07 | 3000 |
| 2026-05-29 | 11.72 | $37.46 | 100 |
| 2026-05-28 | 12.30 | $37.46 | 100 |
| 2026-05-27 | 12.91 | $37.46 | 110200 |
| 2026-05-26 | 13.56 | $37.43 | 100 |
| 2026-05-22 | 14.22 | $37.43 | 100 |
| 2026-05-21 | 14.92 | $37.43 | 100 |
| 2026-05-20 | 15.65 | $37.43 | 100 |
| 2026-05-19 | 16.42 | $37.43 | 100 |
| 2026-05-18 | 17.23 | $37.43 | 100 |
| 2026-05-15 | 18.09 | $37.43 | — |
| 2026-05-14 | 18.99 | $37.43 | 100 |
| 2026-05-13 | 19.94 | $37.43 | 100 |
| 2026-05-12 | 20.94 | $37.43 | 100 |
| 2026-05-11 | 21.99 | $37.43 | 560100 |
| 2026-05-08 | 23.10 | $37.43 | 1500 |
| 2026-05-07 | 24.26 | $36.15 | 120314 |
| 2026-05-06 | 25.09 | $40.55 | 100 |
| 2026-05-05 | 25.47 | $40.55 | 202 |
| 2026-05-04 | 25.88 | $40.43 | — |
| 2026-05-01 | 26.34 | $40.43 | 100 |
| 2026-04-30 | 26.82 | $40.43 | 100 |
| 2026-04-29 | 27.33 | $40.43 | 618 |
| 2026-04-28 | 27.86 | $38.69 | 100 |
| 2026-04-27 | 28.82 | $38.69 | 240500 |
| 2026-04-24 | 29.84 | $38.25 | 1436 |
| 2026-04-23 | 31.01 | $38.20 | 146 |
| 2026-04-22 | 32.25 | $38.06 | 119 |
| 2026-04-21 | 33.59 | $37.74 | 120330 |
| 2026-04-20 | 35.07 | $35.77 | 302114 |
| 2026-04-17 | 36.77 | $35.36 | 400 |
| 2026-04-16 | 38.47 | $38.05 | 700418 |
| 2026-04-15 | 40.02 | $40.32 | 100 |
| 2026-04-14 | 40.97 | $40.32 | 100 |
| 2026-04-13 | 41.97 | $40.32 | 25302 |
| 2026-04-10 | 43.02 | $39.51 | 106200 |
| 2026-04-09 | 44.27 | $39.13 | 5500 |
| 2026-04-08 | 45.59 | $37.44 | 5602 |
| 2026-04-07 | 47.28 | $42.81 | 101600 |
| 2026-04-06 | 47.71 | $41.50 | 930 |
| 2026-04-02 | 48.18 | $41.53 | 289923 |
| 2026-04-01 | 48.84 | $39.88 | 400 |
| 2026-03-31 | 49.82 | $42.04 | 419 |
| 2026-03-30 | 50.15 | $43.77 | 101729 |
| 2026-03-27 | 49.76 | $41.30 | 701510 |
| 2026-03-26 | 49.59 | $40.00 | 123 |
| 2026-03-25 | 49.67 | $40.00 | 100307 |
| 2026-03-24 | 49.76 | $38.99 | 2.0M |
| 2026-03-23 | 49.85 | $38.24 | 202732 |
| 2026-03-20 | 50.31 | $41.23 | 1.5M |
| 2026-03-19 | 48.97 | $41.43 | 800 |
| 2026-03-18 | 47.58 | $37.27 | 600 |
| 2026-03-17 | 46.65 | $37.27 | 600 |
| 2026-03-16 | 45.67 | $34.80 | — |
| 2026-03-13 | 45.09 | $34.80 | 602034 |
| 2026-03-12 | 44.47 | $34.13 | 500 |
| 2026-03-11 | 44.00 | $34.13 | 600900 |
| 2026-03-10 | 43.51 | $32.46 | 1.8M |
| 2026-03-09 | 43.41 | $32.37 | 806719 |
| 2026-03-06 | 43.04 | $33.00 | 200700 |
| 2026-03-05 | 42.15 | $32.16 | 1.2M |
| 2026-03-04 | 41.40 | $31.32 | 41130 |
| 2026-03-03 | 40.81 | $32.37 | 200138 |
| 2026-03-02 | 39.24 | $31.65 | 200 |
| 2026-02-27 | 37.72 | $29.34 | 505 |
| 2026-02-26 | 36.55 | $28.45 | — |
| 2026-02-25 | 35.77 | $28.45 | — |
| 2026-02-24 | 34.95 | $28.45 | 402243 |
| 2026-02-23 | 34.08 | $27.50 | — |
| 2026-02-20 | 34.15 | $27.50 | — |
| 2026-02-19 | 34.22 | $27.50 | — |
| 2026-02-18 | 34.29 | $27.50 | — |
| 2026-02-17 | 34.37 | $27.50 | 400082 |
| 2026-02-13 | 34.45 | $27.96 | — |
| 2026-02-12 | 34.03 | $27.96 | — |
| 2026-02-11 | 33.60 | $27.96 | — |
| 2026-02-10 | 33.13 | $27.96 | — |
| 2026-02-09 | 32.65 | $27.96 | 800239 |
| 2026-02-06 | 32.14 | $27.43 | 650600 |
| 2026-02-05 | 31.81 | $26.32 | — |
| 2026-02-04 | 31.97 | $26.32 | 200105 |
| 2026-02-03 | 32.14 | $27.36 | — |
| 2026-02-02 | 31.28 | $27.36 | — |
| 2026-01-30 | 30.37 | $27.36 | 711 |
| 2026-01-29 | 29.42 | $27.29 | 244 |
| 2026-01-28 | 28.43 | $26.30 | 200200 |
| 2026-01-27 | 27.78 | $25.75 | — |
| 2026-01-26 | 27.32 | $25.75 | 200400 |
| 2026-01-23 | 26.85 | $25.68 | 200600 |
| 2026-01-22 | 26.38 | $24.69 | 300300 |
| 2026-01-21 | 26.35 | $25.63 | 278104 |
| 2026-01-20 | 25.01 | $25.50 | 400501 |
| 2026-01-16 | 23.65 | $25.19 | 1400 |
| 2026-01-15 | 22.21 | $24.37 | — |
| 2026-01-14 | 21.24 | $24.37 | 202303 |
| 2026-01-13 | 20.21 | $24.27 | — |
| 2026-01-12 | 19.57 | $24.27 | 1302 |
| 2026-01-09 | 18.90 | $22.94 | — |
| 2026-01-08 | 19.12 | $22.94 | — |
| 2026-01-07 | 19.36 | $22.94 | 269141 |
| 2026-01-06 | 19.61 | $24.12 | 420242 |
| 2026-01-05 | 18.37 | $24.12 | 160300 |
| 2026-01-02 | 17.07 | $23.19 | — |
| 2025-12-31 | 16.35 | $23.19 | — |
| 2025-12-30 | 15.58 | $23.19 | 720 |
| 2025-12-29 | 14.78 | $23.13 | 600 |
| 2025-12-26 | 13.93 | $22.77 | 801 |
| 2025-12-24 | 13.04 | $22.83 | — |
| 2025-12-23 | 13.25 | $22.83 | 800 |
| 2025-12-22 | 13.47 | $22.91 | 1435 |
| 2025-12-19 | 13.71 | $22.57 | — |
| 2025-12-18 | 14.13 | $22.57 | 838 |
| 2025-12-17 | 14.58 | $22.41 | 1245 |
| 2025-12-16 | 15.05 | $22.31 | 700 |
| 2025-12-15 | 14.95 | $22.73 | 143 |
| 2025-12-12 | 15.28 | $22.80 | 400 |
| 2025-12-11 | 15.63 | $22.81 | 500 |
| 2025-12-10 | 16.07 | $23.19 | 300 |
| 2025-12-09 | 16.53 | $23.05 | 200 |
| 2025-12-08 | 17.29 | $22.88 | — |
| 2025-12-05 | 17.92 | $22.88 | — |
| 2025-12-04 | 18.57 | $22.88 | 210 |
| 2025-12-03 | 19.26 | $22.21 | — |
| 2025-12-02 | 19.28 | $22.21 | 600 |
| 2025-12-01 | 19.29 | $22.35 | — |
| 2025-11-28 | 18.54 | $22.35 | — |
| 2025-11-26 | 17.75 | $22.35 | — |
| 2025-11-25 | 16.91 | $22.35 | 81227 |
| 2025-11-24 | 16.04 | $22.33 | 700 |
| 2025-11-21 | 15.11 | $23.57 | — |
| 2025-11-20 | 14.94 | $23.57 | 300200 |
| 2025-11-19 | 14.76 | $23.03 | 1.2M |
| 2025-11-18 | 14.24 | $24.78 | 380124 |
| 2025-11-17 | 14.59 | $24.00 | 1349 |
| 2025-11-14 | 14.72 | $23.98 | — |
| 2025-11-13 | 14.83 | $23.98 | — |
| 2025-11-12 | 14.95 | $23.98 | 1000 |
| 2025-11-11 | 15.07 | $24.05 | — |
| 2025-11-10 | 15.27 | $24.05 | 200100 |
| 2025-11-07 | 15.48 | $23.85 | — |
| 2025-11-06 | 15.46 | $23.85 | 580144 |
| 2025-11-05 | 15.43 | $24.54 | — |
| 2025-11-04 | 16.08 | $24.54 | — |
| 2025-11-03 | 16.77 | $24.54 | 634 |
| 2025-10-31 | 17.49 | $24.26 | 301 |
| 2025-10-30 | 17.94 | $24.42 | 700 |
| 2025-10-29 | 18.89 | $23.75 | — |
| 2025-10-28 | 19.06 | $23.75 | 2542 |
| 2025-10-27 | 19.25 | $24.02 | — |
| 2025-10-24 | 19.71 | $24.02 | 300 |
| 2025-10-23 | 20.19 | $23.07 | — |
| 2025-10-22 | 19.33 | $23.07 | — |
| 2025-10-21 | 18.42 | $23.07 | 1400 |
| 2025-10-20 | 17.46 | $23.84 | — |
| 2025-10-17 | 17.11 | $23.84 | — |
| 2025-10-16 | 16.74 | $23.84 | 400500 |
| 2025-10-15 | 16.35 | $23.21 | — |
| 2025-10-14 | 14.90 | $23.21 | — |
| 2025-10-13 | 13.38 | $23.21 | — |
| 2025-10-10 | 11.77 | $23.21 | 3500 |
| 2025-10-09 | 10.08 | $25.38 | — |
| 2025-10-08 | 10.53 | $25.38 | — |
| 2025-10-07 | 11.01 | $25.38 | — |
| 2025-10-06 | 11.52 | $25.38 | — |
| 2025-10-03 | 12.05 | $25.38 | — |
| 2025-10-02 | 12.61 | $25.38 | — |
| 2025-10-01 | 13.20 | $25.38 | — |
| 2025-09-30 | 13.82 | $25.38 | — |
| 2025-09-29 | 14.47 | $25.38 | — |
| 2025-09-26 | 15.16 | $25.38 | 400 |
| 2025-09-25 | 15.88 | $24.61 | — |
| 2025-09-24 | 15.72 | $24.61 | — |
| 2025-09-23 | 15.54 | $24.61 | — |
| 2025-09-22 | 15.36 | $24.61 | 363100 |
| 2025-09-19 | 15.17 | $24.61 | 400 |
| 2025-09-18 | 14.96 | $24.79 | — |
| 2025-09-17 | 15.47 | $24.79 | — |
| 2025-09-16 | 15.99 | $24.79 | 800 |
| 2025-09-15 | 16.55 | $24.44 | — |
| 2025-09-12 | 16.70 | $24.44 | — |
| 2025-09-11 | 16.85 | $24.44 | — |
| 2025-09-10 | 17.02 | $24.44 | 1100 |
| 2025-09-09 | 17.19 | $24.48 | — |
| 2025-09-08 | 17.12 | $24.48 | 180400 |
| 2025-09-05 | 17.05 | $24.30 | — |
| 2025-09-04 | 16.57 | $24.30 | 1.2M |
| 2025-09-03 | 16.07 | $23.94 | 170000 |
| 2025-09-02 | 15.13 | $24.66 | — |
| 2025-08-29 | 14.63 | $24.66 | 800 |
| 2025-08-28 | 14.10 | $24.06 | 203500 |
| 2025-08-27 | 13.54 | $25.40 | — |
| 2025-08-26 | 14.06 | $25.40 | — |
| 2025-08-25 | 14.61 | $25.40 | 500 |
| 2025-08-22 | 15.18 | $25.13 | 1100 |
| 2025-08-21 | 15.51 | $24.85 | — |
| 2025-08-20 | 15.56 | $24.85 | 200400 |
| 2025-08-19 | 15.61 | $23.90 | 200300 |
| 2025-08-18 | 14.50 | $24.47 | 1000 |
| 2025-08-15 | 13.74 | $24.94 | — |
| 2025-08-14 | 13.34 | $24.94 | — |
| 2025-08-13 | 12.92 | $24.94 | 440100 |
| 2025-08-12 | 12.48 | $25.25 | — |
| 2025-08-11 | 12.28 | $25.25 | — |
| 2025-08-08 | 12.07 | $25.25 | — |
| 2025-08-07 | 11.85 | $25.25 | 600 |
| 2025-08-06 | 11.62 | $24.94 | 100400 |
| 2025-08-05 | 11.62 | $25.23 | — |
| 2025-08-04 | 11.12 | $25.23 | 151300 |
| 2025-08-01 | 10.60 | $25.99 | — |
| 2025-07-31 | 10.65 | $25.99 | 500 |
| 2025-07-30 | 10.70 | $25.40 | 41500 |
| 2025-07-29 | 10.75 | $26.73 | 200 |
| 2025-07-28 | 10.52 | $25.80 | — |
| 2025-07-25 | 10.87 | $25.80 | — |
| 2025-07-24 | 11.24 | $25.80 | — |
| 2025-07-23 | 11.63 | $25.80 | — |
| 2025-07-22 | 12.04 | $25.80 | 101000 |
| 2025-07-21 | 12.47 | $25.59 | 151000 |
| 2025-07-18 | 12.93 | $26.12 | — |
| 2025-07-17 | 13.29 | $26.12 | 1100 |
| 2025-07-16 | 13.67 | $25.82 | — |
| 2025-07-15 | 13.72 | $25.82 | — |
| 2025-07-14 | 13.78 | $25.82 | — |
| 2025-07-11 | 13.85 | $25.82 | — |
| 2025-07-10 | 13.91 | $25.82 | — |
| 2025-07-09 | 13.98 | $25.82 | — |
| 2025-07-08 | 14.05 | $25.82 | — |
| 2025-07-07 | 14.13 | $25.82 | — |
| 2025-07-03 | 14.21 | $25.82 | 351000 |
| 2025-07-02 | 14.30 | $25.77 | 551000 |
| 2025-07-01 | 14.26 | $25.22 | — |
| 2025-06-30 | 14.53 | $25.22 | 400 |
| 2025-06-27 | 14.81 | $24.89 | 100 |
| 2025-06-26 | 15.29 | $25.56 | — |
| 2025-06-25 | 15.35 | $25.56 | 951300 |
| 2025-06-24 | 15.42 | $25.00 | 200 |
| 2025-06-23 | 15.82 | $26.91 | 2500 |
| 2025-06-20 | 14.77 | $27.63 | — |
| 2025-06-18 | 12.95 | $27.63 | — |
| 2025-06-17 | 11.03 | $27.63 | 600 |
| 2025-06-16 | 9.02 | $27.00 | 423500 |
| 2025-06-13 | 6.89 | $24.06 | — |
| 2025-06-12 | 7.15 | $24.06 | — |
| 2025-06-11 | 7.42 | $24.06 | — |
| 2025-06-10 | 7.71 | $24.06 | — |
| 2025-06-09 | 8.01 | $24.06 | — |
| 2025-06-06 | 8.33 | $24.06 | — |
| 2025-06-05 | 8.66 | $24.06 | — |
| 2025-06-04 | 9.01 | $24.06 | — |
| 2025-06-03 | 9.38 | $24.06 | — |
| 2025-06-02 | 9.77 | $24.06 | 100 |
| 2025-05-30 | 10.18 | $24.36 | — |
| 2025-05-29 | 10.39 | $24.36 | — |
| 2025-05-28 | 10.61 | $24.36 | 800 |
| 2025-05-27 | 10.84 | $24.40 | 400 |
| 2025-05-23 | 10.84 | $23.41 | 200 |
| 2025-05-22 | 11.36 | $22.85 | 201800 |
| 2025-05-21 | 11.90 | $23.75 | 600 |
| 2025-05-20 | 11.95 | $23.67 | 430300 |
| 2025-05-19 | 12.00 | $22.92 | 1.6M |
| 2025-05-16 | 12.48 | $24.18 | 500 |
| 2025-05-15 | 11.95 | $23.46 | — |
| 2025-05-14 | 11.86 | $23.46 | 300 |
| 2025-05-13 | 11.77 | $23.15 | 28100 |
| 2025-05-12 | 11.88 | $23.69 | 131000 |
| 2025-05-09 | 11.71 | $22.67 | 50700 |
| 2025-05-08 | 12.29 | $22.25 | — |
| 2025-05-07 | 12.60 | $22.25 | — |
| 2025-05-06 | 12.94 | $22.25 | — |
| 2025-05-05 | 13.29 | $22.25 | — |
| 2025-05-02 | 13.67 | $22.25 | — |
| 2025-05-01 | 14.06 | $22.25 | — |
| 2025-04-30 | 14.47 | $22.25 | 500600 |
| 2025-04-29 | 14.91 | $22.83 | 340600 |
| 2025-04-28 | 15.66 | $22.78 | 300 |
| 2025-04-25 | 16.48 | $22.56 | 1300 |
| 2025-04-24 | 17.21 | $22.75 | 100 |
| 2025-04-23 | 18.10 | $23.07 | — |
| 2025-04-22 | 18.84 | $23.07 | — |
| 2025-04-21 | 19.61 | $23.07 | 1000 |
| 2025-04-17 | 20.43 | $22.94 | — |
| 2025-04-16 | 20.66 | $22.94 | — |
| 2025-04-15 | 20.89 | $22.94 | 300 |
| 2025-04-14 | 21.14 | $23.86 | 170400 |
| 2025-04-11 | 21.85 | $22.90 | 400 |
| 2025-04-10 | 21.96 | $22.46 | 300 |
| 2025-04-09 | 21.74 | $21.90 | 350600 |
| 2025-04-08 | 21.37 | $22.42 | 200400 |
| 2025-04-07 | 21.25 | $22.65 | 110700 |
| 2025-04-04 | 21.13 | $24.21 | 110400 |
| 2025-04-03 | 22.05 | $26.37 | 200 |
| 2025-04-02 | 21.50 | $26.67 | — |
| 2025-04-01 | 20.56 | $26.67 | — |
| 2025-03-31 | 19.57 | $26.67 | 92300 |
| 2025-03-28 | 18.53 | $26.61 | — |
| 2025-03-27 | 17.46 | $26.61 | 200 |
| 2025-03-26 | 16.34 | $25.80 | — |
| 2025-03-25 | 15.55 | $25.80 | 150300 |
| 2025-03-24 | 14.73 | $24.74 | — |
| 2025-03-21 | 14.47 | $24.74 | — |
| 2025-03-20 | 14.20 | $24.74 | — |
| 2025-03-19 | 13.92 | $24.74 | — |
| 2025-03-18 | 13.62 | $24.74 | 600800 |
| 2025-03-17 | 13.31 | $24.54 | — |
| 2025-03-14 | 13.09 | $24.54 | 492400 |
| 2025-03-13 | 12.85 | $23.66 | 2700 |
| 2025-03-12 | 12.99 | $23.64 | 501100 |
| 2025-03-11 | 13.13 | $24.23 | 800 |
| 2025-03-10 | 12.86 | $22.25 | — |
| 2025-03-07 | 12.66 | $22.25 | — |
| 2025-03-06 | 12.45 | $22.25 | 800 |
| 2025-03-05 | 12.22 | $22.54 | 380500 |
| 2025-03-04 | 11.68 | $22.45 | 700 |
| 2025-03-03 | 11.02 | $23.14 | 80200 |
| 2025-02-28 | 11.28 | $23.24 | 16500 |
| 2025-02-27 | 11.64 | $23.01 | 200 |
| 2025-02-26 | 11.82 | $22.75 | 1.2M |
| 2025-02-25 | 11.77 | $22.78 | 300 |
| 2025-02-24 | 11.84 | $23.10 | 600 |
| 2025-02-21 | 12.16 | $23.50 | 1100 |
| 2025-02-20 | 12.57 | $23.07 | 700 |
| 2025-02-19 | 12.83 | $22.99 | 276600 |
| 2025-02-18 | 12.51 | $22.92 | 250000 |
| 2025-02-14 | 12.15 | $25.00 | — |
| 2025-02-13 | 12.00 | $25.00 | — |
| 2025-02-12 | 11.84 | $25.00 | — |
| 2025-02-11 | 11.67 | $25.00 | 1.7M |
| 2025-02-10 | 11.50 | $24.08 | 19200 |
| 2025-02-07 | 12.09 | $24.08 | — |
| 2025-02-06 | 12.71 | $24.08 | 567000 |
| 2025-02-05 | 13.36 | $23.92 | — |
| 2025-02-04 | 13.94 | $23.92 | — |
| 2025-02-03 | 14.55 | $23.92 | 202300 |
| 2025-01-31 | 15.19 | $23.82 | — |
| 2025-01-30 | 15.79 | $23.82 | 400 |
| 2025-01-29 | 16.42 | $23.43 | — |
| 2025-01-28 | 16.59 | $23.43 | — |
| 2025-01-27 | 16.77 | $23.43 | 201700 |
| 2025-01-24 | 16.96 | $24.32 | 150400 |
| 2025-01-23 | 17.71 | $24.00 | 201600 |
| 2025-01-22 | 18.50 | $24.34 | — |
| 2025-01-21 | 19.09 | $24.34 | 102100 |
| 2025-01-17 | 19.71 | $25.15 | 100 |
| 2025-01-16 | 20.24 | $26.00 | — |
| 2025-01-15 | 20.08 | $26.00 | 182000 |
| 2025-01-14 | 19.92 | $25.67 | — |
| 2025-01-13 | 19.92 | $25.67 | 115500 |
| 2025-01-10 | 19.93 | $25.77 | 210500 |
| 2025-01-08 | 20.08 | $26.08 | 156500 |
| 2025-01-07 | 19.99 | $25.24 | — |
| 2025-01-06 | 20.36 | $25.24 | 14200 |
| 2025-01-03 | 20.75 | $25.00 | 83700 |
| 2025-01-02 | 21.52 | $24.55 | 204700 |
| 2024-12-31 | 22.60 | $23.63 | — |
| 2024-12-30 | 23.03 | $23.63 | 107900 |
| 2024-12-27 | 23.48 | $22.80 | 1200 |
| 2024-12-26 | 23.28 | $23.05 | 1200 |
| 2024-12-24 | 23.07 | $23.11 | 300 |
| 2024-12-23 | 23.32 | $22.50 | 1600 |
| 2024-12-20 | 23.19 | $22.60 | 200 |
| 2024-12-19 | 23.44 | $22.03 | 61500 |
| 2024-12-18 | 23.71 | $22.14 | 60200 |
| 2024-12-17 | 23.17 | $22.67 | 121000 |
| 2024-12-16 | 22.91 | $22.87 | 200 |
| 2024-12-13 | 22.34 | $23.00 | — |
| 2024-12-12 | 21.81 | $23.00 | 1.2M |
| 2024-12-11 | 21.25 | $23.49 | 500 |
| 2024-12-10 | 20.85 | $23.39 | 1700 |
| 2024-12-09 | 20.45 | $23.97 | 400 |
| 2024-12-06 | 20.35 | $23.72 | 120400 |
| 2024-12-05 | 20.01 | $24.22 | — |
| 2024-12-04 | 20.21 | $24.22 | 120200 |
| 2024-12-03 | 20.42 | $24.18 | 260600 |
| 2024-12-02 | 20.63 | $24.36 | 200 |
| 2024-11-29 | 20.96 | $24.39 | 356300 |
| 2024-11-27 | 21.33 | $24.43 | 151500 |
| 2024-11-26 | 21.73 | $24.85 | — |
| 2024-11-25 | 22.40 | $24.85 | 201300 |
| 2024-11-22 | 23.11 | $24.59 | — |
| 2024-11-21 | 24.04 | $24.59 | 1500 |
| 2024-11-20 | 25.01 | $23.49 | — |
| 2024-11-19 | 25.07 | $23.49 | 400 |
| 2024-11-18 | 25.14 | $23.53 | 1300 |
| 2024-11-15 | 25.20 | $24.05 | 320300 |
| 2024-11-14 | 25.69 | $23.53 | 1.7M |
| 2024-11-13 | 25.82 | $22.10 | 498400 |
| 2024-11-12 | 24.71 | $22.64 | 100 |
| 2024-11-11 | 23.74 | $23.31 | 100400 |
| 2024-11-08 | 23.02 | $22.59 | 55400 |
| 2024-11-07 | 22.07 | $22.88 | — |
| 2024-11-06 | 21.19 | $22.88 | 301300 |
| 2024-11-05 | 20.27 | $23.70 | 900 |
| 2024-11-04 | 19.96 | $24.15 | 1900 |
| 2024-11-01 | 19.89 | $24.09 | 100 |
| 2024-10-31 | 19.77 | $23.92 | 100 |
| 2024-10-30 | 19.48 | $24.24 | — |
| 2024-10-29 | 19.35 | $24.24 | — |
| 2024-10-28 | 19.22 | $24.24 | 1800 |
| 2024-10-25 | 19.08 | $25.17 | 140900 |
| 2024-10-24 | 19.65 | $25.07 | 125200 |
| 2024-10-23 | 20.16 | $23.90 | 300 |
| 2024-10-22 | 19.66 | $24.54 | — |
| 2024-10-21 | 19.52 | $24.54 | — |
| 2024-10-18 | 19.37 | $24.54 | — |
| 2024-10-17 | 19.21 | $24.54 | — |
| 2024-10-16 | 19.04 | $24.54 | 340400 |
| 2024-10-15 | 18.87 | $25.51 | — |
| 2024-10-14 | 19.35 | $25.51 | 7600 |
| 2024-10-11 | 19.86 | $25.17 | 400100 |
| 2024-10-10 | 19.84 | $25.17 | 1.7M |
| 2024-10-09 | 19.82 | $26.00 | 1.3M |
| 2024-10-08 | 20.31 | $26.00 | 1.0M |
| 2024-10-07 | 20.82 | $26.00 | 81100 |
| 2024-10-04 | 21.36 | $26.79 | 25300 |
| 2024-10-03 | 22.21 | $25.85 | — |
| 2024-10-02 | 22.90 | $25.85 | 1700 |
| 2024-10-01 | 23.63 | $25.85 | 600 |
| 2024-09-30 | 24.40 | $24.87 | 100 |
| 2024-09-27 | 24.32 | $24.49 | 85500 |
| 2024-09-26 | 24.05 | $24.11 | 230200 |
| 2024-09-25 | 23.13 | $25.10 | — |
| 2024-09-24 | 22.71 | $25.10 | — |
| 2024-09-23 | 22.27 | $25.10 | 200 |
| 2024-09-20 | 21.81 | $24.35 | 700 |
| 2024-09-19 | 21.32 | $24.96 | — |
| 2024-09-18 | 21.16 | $24.96 | — |
| 2024-09-17 | 20.99 | $24.96 | 60600 |
| 2024-09-16 | 20.82 | $25.67 | 200 |
| 2024-09-13 | 21.06 | $25.03 | 200 |
| 2024-09-12 | 20.70 | $24.26 | 500 |
| 2024-09-11 | 20.21 | $24.29 | 700 |
| 2024-09-10 | 18.98 | $24.29 | 1700 |
| 2024-09-09 | 17.70 | $25.01 | 500 |
| 2024-09-06 | 16.69 | $25.09 | 370000 |
| 2024-09-05 | 15.67 | $25.79 | 200 |
| 2024-09-04 | 14.99 | $25.56 | 200 |
| 2024-09-03 | 14.02 | $25.44 | 300 |
| 2024-08-30 | 12.87 | $27.45 | 140100 |
| 2024-08-29 | 13.12 | $27.45 | 110100 |
| 2024-08-28 | 13.38 | $27.45 | — |
| 2024-08-27 | 13.66 | $27.45 | 220000 |
| 2024-08-26 | 13.96 | $27.45 | 100300 |
| 2024-08-23 | 14.26 | $27.26 | — |
| 2024-08-22 | 14.40 | $27.26 | — |
| 2024-08-21 | 14.55 | $27.26 | 743200 |
| 2024-08-20 | 14.70 | $27.26 | 100000 |
| 2024-08-19 | 14.86 | $27.26 | 60300 |
| 2024-08-16 | 15.03 | $28.30 | — |
| 2024-08-15 | 15.68 | $28.30 | — |
| 2024-08-14 | 16.37 | $28.30 | 300000 |
| 2024-08-13 | 17.09 | $28.30 | 400 |
| 2024-08-12 | 17.85 | $28.52 | 54500 |
| 2024-08-09 | 18.27 | $27.40 | 408900 |
| 2024-08-08 | 18.95 | $27.02 | 380700 |
| 2024-08-07 | 19.65 | $26.43 | 500600 |
| 2024-08-06 | 19.84 | $25.80 | 26500 |
| 2024-08-05 | 19.24 | $25.42 | 161600 |
| 2024-08-02 | 18.37 | $26.20 | 1100 |
| 2024-08-01 | 18.46 | $26.20 | 260900 |
| 2024-07-31 | 18.55 | $26.00 | 502000 |
| 2024-07-30 | 18.18 | $26.00 | 100 |
| 2024-07-29 | 17.79 | $26.28 | 140200 |
| 2024-07-26 | 17.58 | $25.78 | — |
| 2024-07-25 | 16.77 | $25.78 | 100 |
| 2024-07-24 | 15.91 | $26.68 | 600 |
| 2024-07-23 | 15.62 | $26.41 | 100 |
| 2024-07-22 | 14.99 | $26.37 | 700 |
| 2024-07-19 | 14.27 | $26.80 | 12000 |
| 2024-07-18 | 13.83 | $27.12 | 40000 |
| 2024-07-17 | 13.61 | $27.12 | — |
| 2024-07-16 | 13.39 | $27.12 | 150100 |
| 2024-07-15 | 13.16 | $27.12 | 1600 |
| 2024-07-12 | 12.91 | $26.86 | — |
| 2024-07-11 | 12.38 | $26.86 | 600 |
| 2024-07-10 | 11.82 | $26.74 | 600 |
| 2024-07-09 | 11.28 | $27.65 | 200000 |
| 2024-07-08 | 11.59 | $27.65 | 322600 |
| 2024-07-05 | 11.91 | $28.67 | 500 |
| 2024-07-03 | 11.75 | $28.46 | — |
| 2024-07-02 | 11.77 | $28.46 | — |
| 2024-07-01 | 11.79 | $28.46 | 220200 |
| 2024-06-28 | 11.80 | $28.78 | 400 |
| 2024-06-27 | 11.82 | $27.43 | 40000 |
| 2024-06-26 | 11.82 | $27.43 | 600 |
| 2024-06-25 | 11.81 | $27.86 | 600 |
| 2024-06-24 | 12.19 | $28.06 | 55600 |
| 2024-06-21 | 12.75 | $27.45 | — |
| 2024-06-20 | 12.69 | $27.45 | — |
| 2024-06-18 | 12.64 | $27.45 | 200 |
| 2024-06-17 | 12.57 | $27.11 | — |
| 2024-06-14 | 12.14 | $27.11 | — |
| 2024-06-13 | 11.68 | $27.11 | 150500 |
| 2024-06-12 | 11.19 | $28.16 | 1200 |
| 2024-06-11 | 11.50 | $28.18 | — |
| 2024-06-10 | 11.84 | $28.18 | 4800 |
| 2024-06-07 | 12.20 | $27.97 | 96800 |
| 2024-06-06 | 12.38 | $28.09 | 104400 |
| 2024-06-05 | 12.87 | $28.09 | 166600 |
| 2024-06-04 | 13.39 | $28.24 | 250900 |
| 2024-06-03 | 13.80 | $28.93 | — |
| 2024-05-31 | 13.56 | $28.93 | 130100 |
| 2024-05-30 | 13.31 | $27.82 | 200600 |
| 2024-05-29 | 13.97 | $28.12 | 1700 |
| 2024-05-28 | 14.36 | $28.12 | 100 |
| 2024-05-24 | 14.77 | $28.12 | 159600 |
| 2024-05-23 | 15.20 | $29.26 | 60700 |
| 2024-05-22 | 14.35 | $28.65 | 444500 |
| 2024-05-21 | 13.94 | $28.39 | 414100 |
| 2024-05-20 | 13.74 | $28.45 | — |
| 2024-05-17 | 13.41 | $28.45 | 4000 |
| 2024-05-16 | 13.07 | $28.23 | 240000 |
| 2024-05-15 | 12.90 | $28.23 | 102600 |
| 2024-05-14 | 12.72 | $28.23 | 400 |
| 2024-05-13 | 12.53 | $28.02 | 100 |
| 2024-05-10 | 13.17 | $28.77 | 241000 |
| 2024-05-09 | 12.94 | $28.08 | — |
| 2024-05-08 | 13.45 | $28.08 | 1300 |
| 2024-05-07 | 14.00 | $27.79 | 201000 |
| 2024-05-06 | 14.54 | $27.13 | 1.4M |
| 2024-05-03 | 14.11 | $27.13 | 1.1M |
| 2024-05-02 | 13.66 | $27.13 | 1600 |
| 2024-05-01 | 13.18 | $26.82 | — |
| 2024-04-30 | 13.07 | $26.82 | 307300 |
| 2024-04-29 | 12.96 | $27.09 | — |
| 2024-04-26 | 13.13 | $27.09 | 290800 |
| 2024-04-25 | 13.32 | $28.00 | 940200 |
| 2024-04-24 | 13.30 | $28.00 | — |
| 2024-04-23 | 13.27 | $28.00 | — |
| 2024-04-22 | 13.25 | $28.00 | — |
| 2024-04-19 | 13.22 | $28.00 | 173000 |
| 2024-04-18 | 13.19 | $28.00 | 95100 |
| 2024-04-17 | 13.16 | $28.00 | — |
| 2024-04-16 | 13.13 | $28.00 | 95000 |
| 2024-04-15 | 13.10 | $28.00 | 300 |
| 2024-04-12 | 13.06 | $27.62 | 300000 |
| 2024-04-11 | 13.36 | $27.62 | — |
| 2024-04-10 | 13.67 | $27.62 | 500 |
| 2024-04-09 | 13.99 | $28.05 | 7800 |
| 2024-04-08 | 14.02 | $28.15 | 600 |
| 2024-04-05 | 13.84 | $28.00 | — |
| 2024-04-04 | 13.75 | $28.00 | 150200 |
| 2024-04-03 | 13.66 | $26.97 | 964000 |
| 2024-04-02 | 14.38 | $26.97 | 340000 |
| 2024-04-01 | 15.13 | $26.97 | 1100 |
| 2024-03-28 | 15.93 | $26.80 | 11100 |
| 2024-03-27 | 16.51 | $26.65 | 2800 |
| 2024-03-26 | 17.29 | $27.48 | 700200 |
| 2024-03-25 | 17.43 | $27.48 | 2100 |
| 2024-03-22 | 17.58 | $26.56 | 700 |
| 2024-03-21 | 18.49 | $26.48 | — |
| 2024-03-20 | 19.36 | $26.48 | 2400 |
| 2024-03-19 | 20.28 | $26.80 | 1.8M |
| 2024-03-18 | 21.16 | $26.80 | 200300 |
| 2024-03-15 | 22.08 | $25.96 | — |
| 2024-03-14 | 22.66 | $25.96 | 110600 |
| 2024-03-13 | 23.27 | $26.00 | 1400 |
| 2024-03-12 | 23.81 | $25.96 | 461600 |
| 2024-03-11 | 24.34 | $25.76 | 150600 |
| 2024-03-08 | 24.72 | $26.00 | — |
| 2024-03-07 | 25.27 | $26.00 | 40600 |
| 2024-03-06 | 25.86 | $25.93 | 500 |
| 2024-03-05 | 26.26 | $25.28 | 100 |
| 2024-03-04 | 26.09 | $25.07 | 230200 |
| 2024-03-01 | 25.69 | $25.09 | 30200 |
| 2024-02-29 | 25.29 | $24.71 | 1400 |
| 2024-02-28 | 24.63 | $24.96 | — |
| 2024-02-27 | 24.11 | $24.96 | 487800 |
| 2024-02-26 | 23.57 | $24.96 | 485000 |
| 2024-02-23 | 23.00 | $25.48 | 200 |
| 2024-02-22 | 22.65 | $25.75 | 2900 |
| 2024-02-21 | 22.41 | $25.34 | 400 |
| 2024-02-20 | 21.85 | $25.05 | 2400 |
| 2024-02-16 | 21.27 | $25.40 | 200800 |
| 2024-02-15 | 20.79 | $24.52 | — |
| 2024-02-14 | 19.21 | $24.52 | 100 |
| 2024-02-13 | 17.56 | $26.09 | 700 |
| 2024-02-12 | 16.29 | $26.06 | 500 |
| 2024-02-09 | 15.04 | $26.08 | 33300 |
| 2024-02-08 | 13.72 | $25.89 | 1500 |
| 2024-02-07 | 12.33 | $27.00 | 600 |
| 2024-02-06 | 11.33 | $29.35 | 80000 |
| 2024-02-05 | 11.76 | $29.35 | — |
| 2024-02-02 | 12.21 | $29.35 | 50200 |
| 2024-02-01 | 12.68 | $29.35 | 150100 |
| 2024-01-31 | 13.18 | $29.35 | 346900 |
| 2024-01-30 | 13.70 | $28.91 | 38300 |
| 2024-01-29 | 13.91 | $28.80 | 183900 |
| 2024-01-26 | 14.13 | $28.22 | 260000 |
| 2024-01-25 | 13.42 | $28.22 | 600 |
| 2024-01-24 | 12.68 | $28.23 | — |
| 2024-01-23 | 11.90 | $28.23 | 400100 |
| 2024-01-22 | 11.08 | $28.23 | 150500 |
| 2024-01-19 | 10.21 | $29.05 | 440000 |
| 2024-01-18 | 9.83 | $29.05 | 300000 |
| 2024-01-17 | 9.44 | $29.05 | 570100 |
| 2024-01-16 | 9.02 | $29.05 | 121500 |
| 2024-01-12 | 8.58 | $30.11 | 1200 |
| 2024-01-11 | 8.68 | $29.95 | 900100 |
| 2024-01-10 | 8.28 | $29.95 | 206200 |
| 2024-01-09 | 7.86 | $31.31 | 150400 |
| 2024-01-08 | 7.74 | $31.03 | 700700 |
| 2024-01-05 | 7.89 | $32.11 | 800 |
| 2024-01-04 | 7.83 | $31.82 | — |
| 2024-01-03 | 8.18 | $31.82 | 300 |
| 2024-01-02 | 8.55 | $31.97 | 300 |
| 2023-12-29 | 8.84 | $31.19 | 100300 |
| 2023-12-28 | 9.14 | $31.60 | — |
| 2023-12-27 | 9.50 | $31.60 | — |
| 2023-12-26 | 9.89 | $31.60 | — |
| 2023-12-22 | 10.29 | $31.60 | 700 |
| 2023-12-21 | 10.72 | $31.40 | 100500 |
| 2023-12-20 | 11.05 | $31.05 | 300 |
| 2023-12-19 | 11.22 | $31.98 | 1300 |
| 2023-12-18 | 11.77 | $31.60 | 300 |
| 2023-12-15 | 12.23 | $30.54 | 500 |
| 2023-12-14 | 12.09 | $31.64 | 2700 |
| 2023-12-13 | 12.31 | $30.75 | 900 |
| 2023-12-12 | 11.93 | $29.94 | 600 |
| 2023-12-11 | 11.08 | $30.80 | — |
| 2023-12-08 | 10.69 | $30.80 | 33400 |
| 2023-12-07 | 10.27 | $30.20 | 252100 |
| 2023-12-06 | 9.37 | $31.64 | 190000 |
| 2023-12-05 | 9.20 | $31.64 | — |
| 2023-12-04 | 9.02 | $31.64 | — |
| 2023-12-01 | 8.83 | $31.64 | 800 |
| 2023-11-30 | 8.64 | $31.80 | 357400 |
| 2023-11-29 | 8.52 | $32.23 | 400300 |
| 2023-11-28 | 8.63 | $32.49 | 110200 |
| 2023-11-27 | 8.89 | $33.09 | 400 |
| 2023-11-24 | 9.19 | $32.85 | 300 |
| 2023-11-22 | 9.65 | $32.00 | 600 |
| 2023-11-21 | 9.65 | $32.80 | 800 |
| 2023-11-20 | 9.93 | $32.62 | 2500 |
| 2023-11-17 | 10.22 | $32.25 | — |
| 2023-11-16 | 10.37 | $32.25 | — |
| 2023-11-15 | 10.54 | $32.25 | 520100 |
| 2023-11-14 | 10.71 | $33.57 | 300000 |
| 2023-11-13 | 10.79 | $33.57 | 500 |
| 2023-11-10 | 10.88 | $32.67 | 100 |
| 2023-11-09 | 11.35 | $32.27 | — |
| 2023-11-08 | 11.54 | $32.27 | 111700 |
| 2023-11-07 | 11.75 | $31.57 | 1300 |
| 2023-11-06 | 11.44 | $33.15 | — |
| 2023-11-03 | 11.88 | $33.15 | 3200 |
| 2023-11-02 | 12.34 | $32.77 | 200 |
| 2023-11-01 | 12.77 | $33.31 | 700 |
| 2023-10-31 | 13.23 | $32.91 | 400300 |
| 2023-10-30 | 13.81 | $33.07 | 400000 |
| 2023-10-27 | 14.52 | $33.07 | 200 |
| 2023-10-26 | 15.27 | $33.05 | — |
| 2023-10-25 | 16.07 | $33.05 | 124000 |
| 2023-10-24 | 16.92 | $34.68 | 415700 |
| 2023-10-23 | 16.41 | $34.68 | — |
| 2023-10-20 | 15.87 | $34.68 | — |
| 2023-10-19 | 15.30 | $34.68 | 56200 |
| 2023-10-18 | 14.71 | $34.19 | — |
| 2023-10-17 | 14.35 | $34.19 | 200 |
| 2023-10-16 | 13.97 | $33.94 | — |
| 2023-10-13 | 13.71 | $33.94 | 176200 |
| 2023-10-12 | 13.44 | $33.70 | — |
| 2023-10-11 | 13.28 | $33.70 | 625900 |
| 2023-10-10 | 13.11 | $33.70 | 800 |
| 2023-10-09 | 12.93 | $33.54 | 400 |
| 2023-10-06 | 12.82 | $31.50 | 272500 |
| 2023-10-05 | 13.11 | $30.30 | 800 |
| 2023-10-04 | 12.44 | $31.15 | 1200 |
| 2023-10-03 | 11.99 | $30.98 | 101600 |
| 2023-10-02 | 11.65 | $31.88 | — |
| 2023-09-29 | 11.90 | $31.88 | 150100 |
| 2023-09-28 | 12.15 | $31.88 | — |
| 2023-09-27 | 12.43 | $31.88 | — |
| 2023-09-26 | 12.71 | $31.88 | 2500 |
| 2023-09-25 | 13.01 | $32.10 | 100 |
| 2023-09-22 | 13.57 | $33.25 | 64500 |
| 2023-09-21 | 13.59 | $33.25 | 400000 |
| 2023-09-20 | 13.61 | $33.25 | 170000 |
| 2023-09-19 | 13.63 | $33.25 | 1100 |
| 2023-09-18 | 13.66 | $33.64 | — |
| 2023-09-15 | 13.41 | $33.64 | 200 |
| 2023-09-14 | 13.14 | $33.15 | 356700 |
| 2023-09-13 | 13.10 | $33.44 | 1400 |
| 2023-09-12 | 12.48 | $33.44 | — |
| 2023-09-11 | 11.82 | $33.44 | 200 |
| 2023-09-08 | 11.13 | $32.45 | 70400 |
| 2023-09-07 | 10.69 | $31.75 | 651000 |
| 2023-09-06 | 10.71 | $31.54 | 100000 |
| 2023-09-05 | 10.85 | $31.54 | 300 |
| 2023-09-01 | 10.99 | $31.88 | 106600 |
| 2023-08-31 | 10.94 | $30.18 | 500 |
| 2023-08-30 | 11.22 | $30.78 | 300 |
| 2023-08-29 | 11.75 | $29.88 | 300 |
| 2023-08-28 | 12.32 | $29.99 | 101800 |
| 2023-08-25 | 12.41 | $30.26 | 250100 |
| 2023-08-24 | 13.02 | $29.31 | 200 |
| 2023-08-23 | 12.97 | $30.32 | 800 |
| 2023-08-22 | 13.61 | $30.34 | — |
| 2023-08-21 | 14.30 | $30.34 | 200 |
| 2023-08-18 | 15.02 | $30.00 | 154100 |
| 2023-08-17 | 15.54 | $30.00 | 200000 |
| 2023-08-16 | 16.09 | $30.00 | — |
| 2023-08-15 | 16.66 | $30.00 | — |
| 2023-08-14 | 17.27 | $30.00 | 100200 |
| 2023-08-11 | 17.90 | $31.51 | 1800 |
| 2023-08-10 | 18.34 | $32.22 | 520800 |
| 2023-08-09 | 18.11 | $31.75 | 143500 |
| 2023-08-08 | 18.12 | $30.50 | 371700 |
| 2023-08-07 | 18.91 | $30.97 | 780200 |
| 2023-08-04 | 18.95 | $30.05 | 100 |
| 2023-08-03 | 19.68 | $30.05 | 400500 |
| 2023-08-02 | 20.45 | $30.40 | 300 |
| 2023-08-01 | 20.94 | $30.40 | 200 |
| 2023-07-31 | 21.46 | $31.49 | 400 |
| 2023-07-28 | 20.85 | $31.86 | 100 |
| 2023-07-27 | 19.74 | $31.86 | — |
| 2023-07-26 | 18.57 | $31.86 | — |
| 2023-07-25 | 17.33 | $31.86 | 200 |
| 2023-07-24 | 16.03 | $30.29 | 1300 |
| 2023-07-21 | 15.60 | $30.29 | 200 |
| 2023-07-20 | 15.14 | $29.75 | 23000 |
| 2023-07-19 | 15.08 | $29.75 | 450000 |
| 2023-07-18 | 15.01 | $29.75 | 201000 |
| 2023-07-17 | 14.94 | $30.15 | — |
| 2023-07-14 | 14.43 | $30.15 | 200 |
| 2023-07-13 | 13.89 | $30.18 | 180000 |
| 2023-07-12 | 13.30 | $28.75 | — |
| 2023-07-11 | 13.78 | $28.75 | — |
| 2023-07-10 | 14.28 | $28.75 | 400 |
| 2023-07-07 | 14.81 | $28.55 | 500 |
| 2023-07-06 | 15.55 | $29.18 | — |
| 2023-07-05 | 15.70 | $29.18 | — |
| 2023-07-03 | 15.87 | $29.18 | 100 |
| 2023-06-30 | 16.04 | $29.41 | — |
| 2023-06-29 | 15.99 | $29.41 | — |
| 2023-06-28 | 15.95 | $29.41 | 200000 |
| 2023-06-27 | 15.90 | $29.41 | 140100 |
| 2023-06-26 | 15.84 | $29.75 | 160100 |
| 2023-06-23 | 15.49 | $29.75 | 400100 |
| 2023-06-22 | 15.12 | $29.75 | 200 |
| 2023-06-21 | 14.74 | $30.19 | 200 |
| 2023-06-20 | 13.97 | $29.95 | 6900 |
| 2023-06-16 | 13.15 | $29.24 | 50000 |
| 2023-06-15 | 12.76 | $29.24 | 150100 |
| 2023-06-14 | 12.35 | $29.24 | 105300 |
| 2023-06-13 | 11.92 | $29.24 | 100100 |
| 2023-06-12 | 11.46 | $29.24 | 600 |
| 2023-06-09 | 10.98 | $28.96 | 2000 |
| 2023-06-08 | 10.69 | $27.73 | 100 |
| 2023-06-07 | 11.01 | $27.73 | 900 |
| 2023-06-06 | 11.35 | $26.50 | 100 |
| 2023-06-05 | 11.46 | $27.34 | 190300 |
| 2023-06-02 | 12.05 | $25.99 | 150000 |
| 2023-06-01 | 11.70 | $25.99 | 700 |
| 2023-05-31 | 11.34 | $25.47 | 300 |
| 2023-05-30 | 10.52 | $25.60 | 80900 |
| 2023-05-26 | 9.72 | $26.60 | 200200 |
| 2023-05-25 | 9.43 | $26.70 | 460100 |
| 2023-05-24 | 9.19 | $27.78 | — |
| 2023-05-23 | 9.67 | $27.78 | — |
| 2023-05-22 | 10.18 | $27.78 | 300 |
| 2023-05-19 | 10.71 | $27.48 | 200 |
| 2023-05-18 | 11.06 | $28.20 | — |
| 2023-05-17 | 11.35 | $28.20 | — |
| 2023-05-16 | 11.64 | $28.20 | 820000 |
| 2023-05-15 | 11.96 | $28.20 | 710200 |
| 2023-05-12 | 12.29 | $27.94 | — |
| 2023-05-11 | 12.79 | $27.94 | 300 |
| 2023-05-10 | 13.32 | $29.00 | 1100 |
| 2023-05-09 | 13.07 | $29.17 | — |
| 2023-05-08 | 12.90 | $29.17 | 5200 |
| 2023-05-05 | 12.71 | $27.49 | — |
| 2023-05-04 | 12.48 | $27.49 | — |
| 2023-05-03 | 12.24 | $27.49 | 110300 |
| 2023-05-02 | 11.99 | $27.68 | 12000 |
| 2023-05-01 | 11.73 | $28.65 | — |
| 2023-04-28 | 12.17 | $28.65 | 6000 |
| 2023-04-27 | 12.64 | $28.53 | 922500 |
| 2023-04-26 | 13.04 | $28.53 | 618800 |
| 2023-04-25 | 13.47 | $29.16 | — |
| 2023-04-24 | 14.04 | $29.16 | 600 |
| 2023-04-21 | 14.63 | $29.06 | 400 |
| 2023-04-20 | 15.32 | $28.50 | 100 |
| 2023-04-19 | 15.87 | $29.30 | — |
| 2023-04-18 | 16.47 | $29.30 | 200 |
| 2023-04-17 | 17.11 | $30.11 | 300 |
| 2023-04-14 | 17.23 | $29.45 | 80100 |
| 2023-04-13 | 17.74 | $29.45 | 96100 |
| 2023-04-12 | 18.27 | $29.23 | — |
| 2023-04-11 | 18.95 | $29.23 | 46600 |
| 2023-04-10 | 19.66 | $29.23 | 5200 |
| 2023-04-06 | 20.42 | $28.53 | 300 |
| 2023-04-05 | 21.40 | $29.34 | 5500 |
| 2023-04-04 | 22.16 | $26.71 | 5800 |
| 2023-04-03 | 21.82 | $26.71 | — |
| 2023-03-31 | 21.47 | $26.71 | 23400 |
| 2023-03-30 | 21.10 | $26.71 | — |
| 2023-03-29 | 20.70 | $26.71 | — |
| 2023-03-28 | 20.29 | $26.71 | — |
| 2023-03-27 | 19.86 | $26.71 | — |
| 2023-03-24 | 19.40 | $26.71 | 300 |
| 2023-03-23 | 18.92 | $27.92 | 130400 |
| 2023-03-22 | 19.01 | $27.62 | — |
| 2023-03-21 | 18.90 | $27.62 | 663700 |
| 2023-03-20 | 18.79 | $27.16 | 300 |
| 2023-03-17 | 18.37 | $26.00 | 222600 |
| 2023-03-16 | 17.06 | $26.00 | 100 |
| 2023-03-15 | 15.68 | $26.60 | 600 |
| 2023-03-14 | 14.43 | $28.65 | 211300 |
| 2023-03-13 | 13.94 | $29.22 | 70600 |
| 2023-03-10 | 13.73 | $28.90 | 211100 |
| 2023-03-09 | 13.25 | $28.90 | 401000 |
| 2023-03-08 | 12.74 | $30.20 | 92100 |
| 2023-03-07 | 12.94 | $30.25 | — |
| 2023-03-06 | 13.17 | $30.25 | 800 |
| 2023-03-03 | 13.42 | $31.10 | 1300 |
| 2023-03-02 | 13.83 | $30.95 | — |
| 2023-03-01 | 14.53 | $30.95 | 110100 |
| 2023-02-28 | 15.28 | $30.95 | 300 |
| 2023-02-27 | 16.06 | $30.70 | 500 |
| 2023-02-24 | 16.74 | $31.38 | 100200 |
| 2023-02-23 | 17.53 | $30.51 | — |
| 2023-02-22 | 17.86 | $30.51 | 1100 |
| 2023-02-21 | 18.20 | $30.84 | 500 |
| 2023-02-17 | 18.72 | $32.10 | 500 |
| 2023-02-16 | 19.48 | $32.10 | 200600 |
| 2023-02-15 | 20.28 | $32.34 | 400 |
| 2023-02-14 | 20.99 | $33.11 | — |
| 2023-02-13 | 21.29 | $33.11 | 200 |
| 2023-02-10 | 21.60 | $33.10 | 110300 |
| 2023-02-09 | 21.94 | $31.61 | 842500 |
| 2023-02-08 | 22.89 | $30.92 | 400 |
| 2023-02-07 | 23.85 | $28.05 | — |
| 2023-02-06 | 22.66 | $28.05 | 300 |
| 2023-02-03 | 21.42 | $29.19 | 300 |
| 2023-02-02 | 20.58 | $29.42 | 400 |
| 2023-02-01 | 19.80 | $30.63 | 228000 |
| 2023-01-31 | 19.18 | $30.71 | — |
| 2023-01-30 | 19.02 | $30.71 | — |
| 2023-01-27 | 18.86 | $30.71 | 800 |
| 2023-01-26 | 18.69 | $30.71 | — |
| 2023-01-25 | 18.50 | $30.71 | — |
| 2023-01-24 | 18.31 | $30.71 | — |
| 2023-01-23 | 18.11 | $30.71 | 232100 |
| 2023-01-20 | 17.90 | $30.71 | 20100 |
| 2023-01-19 | 17.68 | $30.88 | 110000 |
| 2023-01-18 | 17.23 | $30.88 | 171100 |
| 2023-01-17 | 16.75 | $31.10 | 300 |
| 2023-01-13 | 16.33 | $31.75 | 140500 |
| 2023-01-12 | 15.89 | $31.00 | 180000 |
| 2023-01-11 | 14.96 | $31.00 | 200200 |
| 2023-01-10 | 13.98 | $31.64 | 185100 |
| 2023-01-09 | 13.15 | $31.64 | 701200 |
| 2023-01-06 | 12.27 | $32.46 | 100 |
| 2023-01-05 | 11.62 | $33.51 | — |
| 2023-01-04 | 11.32 | $33.51 | 695000 |
| 2023-01-03 | 11.00 | $33.51 | 1.7M |
| 2022-12-30 | 10.66 | $36.42 | — |
| 2022-12-29 | 10.85 | $36.42 | 1000 |
| 2022-12-28 | 11.04 | $36.35 | 200 |
| 2022-12-27 | 11.28 | $36.73 | — |
| 2022-12-23 | 11.34 | $36.73 | 100 |
| 2022-12-22 | 11.40 | $36.60 | 300 |
| 2022-12-21 | 11.52 | $36.65 | 600 |
| 2022-12-20 | 11.62 | $36.61 | — |
| 2022-12-19 | 11.74 | $36.61 | 35000 |
| 2022-12-16 | 11.86 | $35.95 | 50600 |
| 2022-12-15 | 12.20 | $36.36 | 126800 |
| 2022-12-14 | 12.41 | $37.38 | 200200 |
| 2022-12-13 | 12.21 | $37.98 | 900 |
| 2022-12-12 | 12.00 | $36.25 | — |
| 2022-12-09 | 12.32 | $36.25 | 400 |
| 2022-12-08 | 12.67 | $36.56 | 300 |
| 2022-12-07 | 12.92 | $34.90 | 1.3M |
| 2022-12-06 | 13.45 | $36.20 | 200 |
| 2022-12-05 | 13.82 | $36.76 | 1000 |
| 2022-12-02 | 13.98 | $36.75 | 600 |
| 2022-12-01 | 14.15 | $39.01 | 300 |
| 2022-11-30 | 13.41 | $38.06 | 110700 |
| 2022-11-29 | 12.79 | $36.16 | — |
| 2022-11-28 | 12.89 | $36.16 | 200 |
| 2022-11-25 | 13.00 | $36.88 | 200 |
| 2022-11-23 | 12.78 | $35.90 | 100 |
| 2022-11-22 | 12.89 | $33.68 | 90000 |
| 2022-11-21 | 13.13 | $33.68 | 240500 |
| 2022-11-18 | 13.37 | $34.22 | 50300 |
| 2022-11-17 | 13.89 | $34.32 | 100000 |
| 2022-11-16 | 14.48 | $35.81 | — |
| 2022-11-15 | 14.66 | $35.81 | 280200 |
| 2022-11-14 | 14.85 | $35.02 | 300 |
| 2022-11-11 | 15.39 | $35.07 | 242200 |
| 2022-11-10 | 15.93 | $36.63 | — |
| 2022-11-09 | 15.67 | $36.63 | 2100 |
| 2022-11-08 | 15.41 | $37.00 | 3000 |
| 2022-11-07 | 15.05 | $37.12 | — |
| 2022-11-04 | 14.35 | $37.12 | 310000 |
| 2022-11-03 | 13.61 | $37.12 | 300 |
| 2022-11-02 | 12.83 | $36.96 | 104400 |
| 2022-11-01 | 12.02 | $36.57 | 390100 |
| 2022-10-31 | 11.64 | $36.57 | 480300 |
| 2022-10-28 | 11.25 | $36.30 | 700200 |
| 2022-10-27 | 10.93 | $36.99 | 223200 |
| 2022-10-26 | 10.27 | $34.92 | 100100 |
| 2022-10-25 | 10.26 | $34.25 | 200 |
| 2022-10-24 | 10.50 | $34.04 | 21800 |
| 2022-10-21 | 10.83 | $34.45 | 100 |
| 2022-10-20 | 10.61 | $34.60 | 400 |
| 2022-10-19 | 10.30 | $34.08 | 100 |
| 2022-10-18 | 10.16 | $33.19 | 40000 |
| 2022-10-17 | 10.34 | $33.19 | 51100 |
| 2022-10-14 | 10.52 | $33.90 | 200 |
| 2022-10-13 | 11.06 | $35.23 | 2700 |
| 2022-10-12 | 11.54 | $34.13 | 51600 |
| 2022-10-11 | 11.82 | $34.12 | 102900 |
| 2022-10-10 | 12.13 | $35.25 | 1600 |
| 2022-10-07 | 12.65 | $35.53 | 163200 |
| 2022-10-06 | 13.21 | $35.41 | 1000 |
| 2022-10-05 | 13.60 | $34.85 | — |
| 2022-10-04 | 14.20 | $34.85 | 140500 |
| 2022-10-03 | 14.84 | $33.37 | 70100 |
| 2022-09-30 | 15.12 | $33.37 | 500000 |
| 2022-09-29 | 15.41 | $32.94 | 286500 |
| 2022-09-28 | 15.56 | $33.30 | 553200 |
| 2022-09-27 | 15.72 | $31.90 | 163300 |
| 2022-09-26 | 15.35 | $31.90 | 100 |
| 2022-09-23 | 14.96 | $31.70 | 551000 |
| 2022-09-22 | 14.55 | $35.07 | 160200 |
| 2022-09-21 | 15.05 | $34.35 | 280100 |
| 2022-09-20 | 15.31 | $34.24 | 600500 |
| 2022-09-19 | 15.54 | $34.45 | 501200 |
| 2022-09-16 | 15.89 | $35.34 | 100 |
| 2022-09-15 | 16.54 | $35.34 | 431600 |
| 2022-09-14 | 17.22 | $36.70 | 500 |
| 2022-09-13 | 17.89 | $35.94 | 170900 |
| 2022-09-12 | 18.75 | $35.94 | 500000 |
| 2022-09-09 | 19.66 | $35.94 | 261600 |
| 2022-09-08 | 20.62 | $34.94 | 628400 |
| 2022-09-07 | 21.38 | $37.26 | 100500 |
| 2022-09-06 | 22.13 | $38.91 | 250100 |
| 2022-09-02 | 22.33 | $38.91 | 1800 |
| 2022-09-01 | 22.55 | $38.50 | 121400 |
| 2022-08-31 | 22.87 | $37.50 | 162100 |
| 2022-08-30 | 23.22 | $40.47 | — |
| 2022-08-29 | 22.43 | $40.47 | 500 |
| 2022-08-26 | 21.61 | $41.92 | 800 |
| 2022-08-25 | 19.96 | $40.84 | 420000 |
| 2022-08-24 | 18.60 | $40.84 | 251300 |
| 2022-08-23 | 17.17 | $41.00 | 61300 |
| 2022-08-22 | 15.97 | $38.06 | 55000 |
| 2022-08-19 | 15.47 | $38.06 | 300 |
| 2022-08-18 | 14.94 | $37.70 | 500 |
| 2022-08-17 | 14.38 | $35.66 | — |
| 2022-08-16 | 14.98 | $35.66 | — |
| 2022-08-15 | 15.60 | $35.66 | 100200 |
| 2022-08-12 | 16.27 | $38.02 | 100 |
| 2022-08-11 | 15.75 | $38.02 | 300 |
| 2022-08-10 | 15.20 | $37.85 | 200 |
| 2022-08-09 | 14.68 | $35.39 | — |
| 2022-08-08 | 15.14 | $35.39 | 402100 |
| 2022-08-05 | 15.63 | $35.39 | 280300 |
| 2022-08-04 | 16.14 | $37.19 | — |
| 2022-08-03 | 15.62 | $37.19 | 150200 |
| 2022-08-02 | 15.07 | $38.35 | 20300 |
| 2022-08-01 | 14.09 | $37.99 | 200100 |
| 2022-07-29 | 13.19 | $37.99 | 20200 |
| 2022-07-28 | 12.24 | $36.95 | 102600 |
| 2022-07-27 | 11.51 | $37.16 | 400 |
| 2022-07-26 | 10.76 | $34.40 | — |
| 2022-07-25 | 11.23 | $34.40 | — |
| 2022-07-22 | 11.71 | $34.40 | 400200 |
| 2022-07-21 | 12.23 | $33.78 | — |
| 2022-07-20 | 12.64 | $33.78 | 400000 |
| 2022-07-19 | 13.07 | $33.78 | 600300 |
| 2022-07-18 | 13.52 | $34.51 | 600 |
| 2022-07-15 | 13.99 | $33.52 | — |
| 2022-07-14 | 13.98 | $33.52 | — |
| 2022-07-13 | 13.97 | $33.52 | 400 |
| 2022-07-12 | 13.96 | $32.63 | 200 |
| 2022-07-11 | 13.48 | $33.18 | — |
| 2022-07-08 | 13.17 | $33.18 | 100600 |
| 2022-07-07 | 12.84 | $34.58 | — |
| 2022-07-06 | 13.05 | $34.58 | — |
| 2022-07-05 | 13.27 | $34.58 | — |
| 2022-07-01 | 13.50 | $34.58 | — |
| 2022-06-30 | 13.75 | $34.58 | 431100 |
| 2022-06-29 | 14.00 | $35.11 | 23800 |
| 2022-06-28 | 14.46 | $34.31 | 300 |
| 2022-06-27 | 14.64 | $34.19 | 302200 |
| 2022-06-24 | 14.63 | $33.75 | 41800 |
| 2022-06-23 | 14.35 | $33.10 | 301400 |
| 2022-06-22 | 13.78 | $33.55 | 200300 |
| 2022-06-21 | 13.40 | $34.38 | 578100 |
| 2022-06-17 | 13.25 | $34.38 | 850700 |
| 2022-06-16 | 13.09 | $35.89 | 100900 |
| 2022-06-15 | 13.13 | $35.79 | 70200 |
| 2022-06-14 | 13.14 | $34.89 | 300 |
| 2022-06-13 | 12.81 | $34.70 | 20800 |
| 2022-06-10 | 12.46 | $35.91 | 400 |
| 2022-06-09 | 12.70 | $37.70 | 500 |
| 2022-06-08 | 13.19 | $38.00 | 150400 |
| 2022-06-07 | 13.60 | $37.85 | 400 |
| 2022-06-06 | 14.07 | $35.52 | 300 |
| 2022-06-03 | 14.69 | $37.70 | 56500 |
| 2022-06-02 | 14.53 | $37.84 | 144800 |
| 2022-06-01 | 14.30 | $37.84 | 200 |
| 2022-05-31 | 14.07 | $37.81 | 101100 |
| 2022-05-27 | 13.56 | $36.86 | 164700 |
| 2022-05-26 | 13.21 | $35.21 | — |
| 2022-05-25 | 13.53 | $35.21 | — |
| 2022-05-24 | 13.87 | $35.21 | — |
| 2022-05-23 | 14.22 | $35.21 | 280700 |
| 2022-05-20 | 14.60 | $33.89 | 900 |
| 2022-05-19 | 15.35 | $34.74 | 544000 |
| 2022-05-18 | 15.91 | $34.35 | 211500 |
| 2022-05-17 | 16.61 | $33.80 | 3200 |
| 2022-05-16 | 17.36 | $32.90 | 800 |
| 2022-05-13 | 17.51 | $33.50 | — |
| 2022-05-12 | 17.90 | $33.50 | 47400 |
| 2022-05-11 | 18.31 | $34.11 | 100800 |
| 2022-05-10 | 18.76 | $32.83 | 600 |
| 2022-05-09 | 18.75 | $32.57 | 342400 |
| 2022-05-06 | 18.73 | $35.33 | 220300 |
| 2022-05-05 | 19.59 | $34.68 | 470900 |
| 2022-05-04 | 20.49 | $35.90 | 501400 |
| 2022-05-03 | 21.19 | $33.46 | 800 |
| 2022-05-02 | 21.87 | $33.08 | 416200 |
| 2022-04-29 | 22.44 | $34.11 | 100 |
| 2022-04-28 | 23.37 | $34.11 | 150400 |
| 2022-04-27 | 24.35 | $34.92 | 110000 |
| 2022-04-26 | 25.62 | $35.82 | 214800 |
| 2022-04-25 | 26.96 | $34.24 | 900 |
| 2022-04-22 | 27.86 | $35.85 | 300 |
| 2022-04-21 | 29.21 | $37.20 | 500 |
| 2022-04-20 | 30.11 | $38.40 | — |
| 2022-04-19 | 30.53 | $38.40 | 460500 |
| 2022-04-18 | 30.97 | $38.05 | 200 |
| 2022-04-14 | 31.60 | $38.99 | 1100 |
| 2022-04-13 | 31.86 | $38.09 | — |
| 2022-04-12 | 32.37 | $38.09 | 400 |
| 2022-04-11 | 32.91 | $37.55 | 40900 |
| 2022-04-08 | 33.62 | $38.80 | 110900 |
| 2022-04-07 | 33.66 | $37.21 | 48500 |
| 2022-04-06 | 34.13 | $37.50 | 132200 |
| 2022-04-05 | 34.48 | $37.50 | 2700 |
| 2022-04-04 | 34.86 | $38.03 | 1100 |
| 2022-04-01 | 35.01 | $37.49 | 61300 |
| 2022-03-31 | 35.23 | $38.28 | 690200 |
| 2022-03-30 | 35.12 | $36.55 | 1100 |
| 2022-03-29 | 35.41 | $35.65 | 600800 |
| 2022-03-28 | 35.86 | $37.00 | 1200 |
| 2022-03-25 | 35.91 | $37.68 | 691800 |
| 2022-03-24 | 35.42 | $38.00 | 500 |
| 2022-03-23 | 34.55 | $35.90 | 300000 |
| 2022-03-22 | 34.06 | $35.90 | 300 |
| 2022-03-21 | 33.54 | $34.27 | — |
| 2022-03-18 | 33.39 | $34.27 | 17300 |
| 2022-03-17 | 33.22 | $34.25 | 3000 |
| 2022-03-16 | 33.06 | $33.50 | 120000 |
| 2022-03-15 | 33.08 | $31.49 | 127100 |
| 2022-03-14 | 33.67 | $32.15 | 247800 |
| 2022-03-11 | 34.15 | $31.19 | 100600 |
| 2022-03-10 | 34.70 | $32.90 | 222800 |
| 2022-03-09 | 34.51 | $34.00 | 2000 |
| 2022-03-08 | 33.49 | $33.80 | 1100 |
| 2022-03-07 | 32.41 | $33.78 | — |
| 2022-03-04 | 31.59 | $33.78 | 500 |
| 2022-03-03 | 30.73 | $32.85 | 270600 |
| 2022-03-02 | 29.99 | $31.53 | 25000 |
| 2022-03-01 | 29.60 | $31.53 | 25000 |
| 2022-02-28 | 29.19 | $31.53 | 282700 |
| 2022-02-25 | 28.75 | $30.27 | 300 |
| 2022-02-24 | 28.62 | $31.00 | 1300 |
| 2022-02-23 | 28.06 | $30.83 | 300 |
| 2022-02-22 | 27.80 | $30.00 | 200 |
| 2022-02-18 | 27.52 | $29.00 | 500 |
| 2022-02-17 | 27.97 | $30.56 | 700 |
| 2022-02-16 | 27.41 | $29.45 | — |
| 2022-02-15 | 27.22 | $29.45 | 540200 |
| 2022-02-14 | 27.02 | $30.41 | 1700 |
| 2022-02-11 | 25.81 | $31.47 | 263200 |
| 2022-02-10 | 24.53 | $28.86 | — |
| 2022-02-09 | 24.23 | $28.86 | — |
| 2022-02-08 | 23.91 | $28.86 | — |
| 2022-02-07 | 23.58 | $28.86 | — |
| 2022-02-04 | 23.23 | $28.86 | 75100 |
| 2022-02-03 | 22.86 | $28.24 | 13900 |
| 2022-02-02 | 23.05 | $28.24 | 700700 |
| 2022-02-01 | 23.24 | $28.31 | 620400 |
| 2022-01-31 | 23.45 | $27.55 | 200 |
| 2022-01-28 | 24.07 | $27.88 | 680300 |
| 2022-01-27 | 24.72 | $28.49 | 8300 |
| 2022-01-26 | 24.87 | $28.49 | 300 |
| 2022-01-25 | 24.82 | $28.60 | 800 |
| 2022-01-24 | 24.91 | $27.47 | 202600 |
| 2022-01-21 | 25.56 | $29.04 | 110100 |
| 2022-01-20 | 24.66 | $29.04 | 350000 |
| 2022-01-19 | 23.71 | $28.71 | 515900 |
| 2022-01-18 | 22.85 | $28.87 | 1000 |
| 2022-01-14 | 21.77 | $28.20 | 515000 |
| 2022-01-13 | 21.13 | $28.20 | 100 |
| 2022-01-12 | 20.45 | $27.85 | 700 |
| 2022-01-11 | 19.92 | $28.31 | 2400 |
| 2022-01-10 | 19.36 | $27.80 | 200 |
| 2022-01-07 | 19.05 | $27.19 | 74500 |
| 2022-01-06 | 19.04 | $27.75 | 100100 |
| 2022-01-05 | 18.49 | $27.45 | 210500 |
| 2022-01-04 | 17.91 | $27.10 | 200 |
| 2022-01-03 | 17.80 | $26.54 | — |
| 2021-12-31 | 18.07 | $26.54 | — |
| 2021-12-30 | 18.35 | $26.54 | 50100 |
| 2021-12-29 | 18.65 | $26.54 | 600 |
| 2021-12-28 | 18.97 | $27.80 | — |
| 2021-12-27 | 18.10 | $27.80 | — |
| 2021-12-23 | 17.18 | $27.80 | — |
| 2021-12-22 | 16.22 | $27.80 | 130000 |
| 2021-12-21 | 15.20 | $27.80 | 160100 |
| 2021-12-20 | 14.13 | $26.18 | 250000 |
| 2021-12-17 | 13.86 | $25.82 | 130500 |
| 2021-12-16 | 13.82 | $25.25 | — |
| 2021-12-15 | 14.19 | $25.25 | — |
| 2021-12-14 | 14.59 | $25.25 | — |
| 2021-12-13 | 15.00 | $25.25 | 2000 |
| 2021-12-10 | 15.43 | $26.26 | 400 |
| 2021-12-09 | 16.23 | $26.29 | 1200 |
| 2021-12-08 | 17.07 | $26.80 | — |
| 2021-12-07 | 16.96 | $26.80 | 400 |
| 2021-12-06 | 16.84 | $26.01 | 300 |
| 2021-12-03 | 17.24 | $24.80 | — |
| 2021-12-02 | 17.61 | $24.80 | 51000 |
| 2021-12-01 | 18.01 | $24.80 | — |
| 2021-11-30 | 18.42 | $24.80 | 200 |
| 2021-11-29 | 18.86 | $24.47 | — |
| 2021-11-26 | 19.03 | $24.47 | 300 |
| 2021-11-24 | 19.21 | $24.63 | 300100 |
| 2021-11-23 | 19.61 | $24.63 | 100 |
| 2021-11-22 | 20.04 | $24.63 | 56900 |
| 2021-11-19 | 20.49 | $24.63 | 5500 |
| 2021-11-18 | 20.96 | $25.99 | 608500 |
| 2021-11-17 | 21.92 | $26.72 | 118600 |
| 2021-11-16 | 22.17 | $26.90 | 860400 |
| 2021-11-15 | 22.44 | $25.78 | 3000 |
| 2021-11-12 | 23.20 | $25.88 | 200000 |
| 2021-11-11 | 24.19 | $25.88 | 200100 |
| 2021-11-10 | 25.24 | $26.08 | 3700 |
| 2021-11-09 | 26.33 | $26.45 | 200 |
| 2021-11-08 | 27.01 | $26.51 | — |
| 2021-11-05 | 27.67 | $26.51 | 300500 |
| 2021-11-04 | 28.36 | $25.87 | — |
| 2021-11-03 | 29.46 | $25.87 | 200 |
| 2021-11-02 | 30.61 | $26.33 | — |
| 2021-11-01 | 31.51 | $26.33 | 1300 |
| 2021-10-29 | 32.46 | $25.40 | 690000 |
| 2021-10-28 | 33.97 | $26.02 | 1.1M |
| 2021-10-27 | 35.15 | $26.34 | 1000 |
| 2021-10-26 | 36.14 | $27.60 | 500 |
| 2021-10-25 | 36.13 | $27.93 | — |
| 2021-10-22 | 35.80 | $27.93 | 100200 |
| 2021-10-21 | 35.46 | $27.80 | 400100 |
| 2021-10-20 | 35.14 | $27.80 | 200200 |
| 2021-10-19 | 34.81 | $28.00 | 200 |
| 2021-10-18 | 34.29 | $27.50 | 702300 |
| 2021-10-15 | 33.83 | $27.24 | 400100 |
| 2021-10-14 | 33.50 | $27.50 | 615600 |
| 2021-10-13 | 33.12 | $26.14 | 52200 |
| 2021-10-12 | 33.21 | $26.30 | 1100 |
| 2021-10-11 | 33.19 | $25.38 | — |
| 2021-10-08 | 33.55 | $25.38 | 200000 |
| 2021-10-07 | 33.93 | $25.38 | 490000 |
| 2021-10-06 | 34.34 | $25.90 | 272900 |
| 2021-10-05 | 34.37 | $25.90 | 162600 |
| 2021-10-04 | 34.41 | $25.90 | 121300 |
| 2021-10-01 | 34.45 | $25.25 | 100 |
| 2021-09-30 | 34.72 | $25.25 | 700 |
| 2021-09-29 | 35.00 | $24.15 | 3600 |
| 2021-09-28 | 35.52 | $26.01 | 9200 |
| 2021-09-27 | 34.82 | $24.01 | — |
| 2021-09-24 | 34.79 | $24.01 | — |
| 2021-09-23 | 34.76 | $24.01 | 401600 |
| 2021-09-22 | 34.73 | $23.40 | — |
| 2021-09-21 | 34.94 | $23.40 | 700 |
| 2021-09-20 | 35.17 | $23.33 | 300200 |
| 2021-09-17 | 35.44 | $23.33 | 250500 |
| 2021-09-16 | 35.72 | $23.78 | 280100 |
| 2021-09-15 | 35.70 | $24.51 | 100200 |
| 2021-09-14 | 35.12 | $23.31 | — |
| 2021-09-13 | 34.90 | $23.31 | 1500 |
| 2021-09-10 | 34.67 | $22.00 | — |
| 2021-09-09 | 35.10 | $22.00 | 800 |
| 2021-09-08 | 35.55 | $22.99 | — |
| 2021-09-07 | 35.18 | $22.99 | 200 |
| 2021-09-03 | 34.80 | $22.00 | 100 |
| 2021-09-02 | 34.79 | $22.00 | 300 |
| 2021-09-01 | 34.77 | $21.45 | — |
| 2021-08-31 | 34.99 | $21.45 | 300 |
| 2021-08-30 | 35.22 | $21.35 | — |
| 2021-08-27 | 35.51 | $21.35 | — |
| 2021-08-26 | 35.81 | $21.35 | 900 |
| 2021-08-25 | 36.12 | $21.05 | 950600 |
| 2021-08-24 | 36.49 | $19.90 | — |
| 2021-08-23 | 37.41 | $19.90 | 690400 |
| 2021-08-20 | 38.39 | $21.63 | — |
| 2021-08-19 | 38.16 | $21.63 | — |
| 2021-08-18 | 37.91 | $21.63 | 200 |
| 2021-08-17 | 37.66 | $21.56 | 300 |
| 2021-08-16 | 37.41 | $21.14 | 400 |
| 2021-08-13 | 37.27 | $20.98 | — |
| 2021-08-12 | 36.96 | $20.98 | 200 |
| 2021-08-11 | 36.64 | $20.16 | 500 |
| 2021-08-10 | 36.52 | $19.68 | 1700 |
| 2021-08-09 | 36.43 | $20.49 | — |
| 2021-08-06 | 35.73 | $20.49 | — |
| 2021-08-05 | 35.00 | $20.49 | 300 |
| 2021-08-04 | 34.22 | $20.34 | — |
| 2021-08-03 | 33.44 | $20.34 | 2500 |
| 2021-08-02 | 32.62 | $20.44 | — |
| 2021-07-30 | 31.70 | $20.44 | 31700 |
| 2021-07-29 | 30.73 | $20.44 | 101700 |
| 2021-07-28 | 29.71 | $20.00 | 107200 |
| 2021-07-27 | 28.71 | $20.00 | 100000 |
| 2021-07-26 | 27.65 | $20.00 | 500 |
| 2021-07-23 | 26.54 | $19.24 | 1100 |
| 2021-07-22 | 25.43 | $19.92 | 300 |
| 2021-07-21 | 24.05 | $19.80 | 100 |
| 2021-07-20 | 22.63 | $19.80 | 200 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected