Is Tokio Marine Holdings, Inc. (TKOMF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Tokio Marine Holdings, Inc. (TKOMF) research center and poll results.
OTC : TKOMF
Tokio Marine Holdings, Inc.
$48.85 USD
$3.66 (8.1%)
- Volume
- 305
- Average Volume
- 20.18K
- Market Capitalization
- $92.8B
- P/E Ratio
- 14.65
- Dividend Yield
- 2.90%
- Price Target
- Year High
- $53.44
- Year Low
- $31.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
46.07
2026-07-20
Close Price
$48.85
Vol: 305
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.73
Average
28.85
Maximum
47.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 46.07 | $48.85 | 305 |
| 2026-07-17 | 45.92 | $45.19 | 2500 |
| 2026-07-16 | 45.95 | $47.98 | 900 |
| 2026-07-15 | 45.85 | $46.64 | 2700 |
| 2026-07-14 | 45.83 | $48.60 | 3749 |
| 2026-07-13 | 45.80 | $47.55 | 4900 |
| 2026-07-10 | 45.86 | $49.34 | 1400 |
| 2026-07-09 | 45.83 | $46.61 | 11100 |
| 2026-07-08 | 45.93 | $47.59 | 845400 |
| 2026-07-07 | 45.86 | $48.33 | 1914 |
| 2026-07-06 | 45.66 | $45.95 | 14216 |
| 2026-07-02 | 45.58 | $47.00 | 2007 |
| 2026-07-01 | 45.34 | $44.39 | 851 |
| 2026-06-30 | 45.20 | $42.26 | 54623 |
| 2026-06-29 | 45.36 | $44.38 | 2131 |
| 2026-06-26 | 45.44 | $44.50 | 5013 |
| 2026-06-25 | 45.48 | $42.16 | 1319 |
| 2026-06-24 | 45.71 | $45.59 | 851 |
| 2026-06-23 | 45.86 | $42.80 | 851 |
| 2026-06-22 | 46.15 | $45.66 | 26819 |
| 2026-06-18 | 46.36 | $45.87 | 800 |
| 2026-06-17 | 46.64 | $45.87 | 800 |
| 2026-06-16 | 46.79 | $45.87 | 9946 |
| 2026-06-15 | 46.81 | $46.23 | 3404 |
| 2026-06-12 | 46.89 | $48.13 | 20400 |
| 2026-06-11 | 46.76 | $48.66 | 15612 |
| 2026-06-10 | 46.70 | $48.72 | — |
| 2026-06-09 | 46.46 | $48.72 | 1000 |
| 2026-06-08 | 46.43 | $46.10 | 2100 |
| 2026-06-05 | 46.50 | $44.39 | 700 |
| 2026-06-04 | 46.68 | $44.39 | 6400 |
| 2026-06-03 | 46.89 | $42.01 | 78803 |
| 2026-06-02 | 47.05 | $41.75 | 907 |
| 2026-06-01 | 47.22 | $45.49 | 2400 |
| 2026-05-29 | 47.23 | $45.80 | 603 |
| 2026-05-28 | 47.26 | $45.35 | 2100 |
| 2026-05-27 | 47.31 | $46.70 | 700 |
| 2026-05-26 | 47.22 | $48.63 | 1000 |
| 2026-05-22 | 47.16 | $48.70 | 4025 |
| 2026-05-21 | 46.97 | $49.82 | 628 |
| 2026-05-20 | 46.81 | $51.38 | 1700 |
| 2026-05-19 | 46.50 | $49.00 | 2132 |
| 2026-05-18 | 46.18 | $46.15 | 1800 |
| 2026-05-15 | 46.23 | $47.83 | 8800 |
| 2026-05-14 | 46.06 | $45.57 | 4500 |
| 2026-05-13 | 46.09 | $47.48 | 4000 |
| 2026-05-12 | 45.96 | $43.96 | 2700 |
| 2026-05-11 | 45.97 | $48.12 | 3346 |
| 2026-05-08 | 45.66 | $47.40 | 1800 |
| 2026-05-07 | 45.64 | $48.07 | 6137 |
| 2026-05-06 | 45.55 | $48.54 | 1800 |
| 2026-05-05 | 45.41 | $45.28 | 1800 |
| 2026-05-04 | 45.43 | $45.19 | 1441 |
| 2026-05-01 | 45.52 | $45.60 | 1800 |
| 2026-04-30 | 45.60 | $46.43 | 25800 |
| 2026-04-29 | 45.70 | $46.43 | 1800 |
| 2026-04-28 | 45.80 | $44.78 | 4700 |
| 2026-04-27 | 45.84 | $47.42 | 8949 |
| 2026-04-24 | 45.79 | $44.88 | 10400 |
| 2026-04-23 | 45.90 | $46.68 | 810 |
| 2026-04-22 | 46.06 | $45.17 | 700 |
| 2026-04-21 | 46.04 | $42.63 | 26303 |
| 2026-04-20 | 46.03 | $47.12 | 617 |
| 2026-04-17 | 45.65 | $44.50 | 1300 |
| 2026-04-16 | 45.31 | $46.05 | 14600 |
| 2026-04-15 | 44.91 | $44.86 | 923 |
| 2026-04-14 | 44.45 | $44.21 | 11900 |
| 2026-04-13 | 44.00 | $41.90 | 3600 |
| 2026-04-10 | 43.86 | $47.00 | 7106 |
| 2026-04-09 | 43.39 | $46.39 | 55000 |
| 2026-04-08 | 43.08 | $45.77 | 2600 |
| 2026-04-07 | 42.73 | $45.49 | 116700 |
| 2026-04-06 | 42.37 | $47.00 | 700 |
| 2026-04-02 | 41.82 | $47.21 | 2300 |
| 2026-04-01 | 41.29 | $48.51 | 3400 |
| 2026-03-31 | 40.73 | $48.43 | 1500 |
| 2026-03-30 | 40.27 | $45.53 | 3708 |
| 2026-03-27 | 40.11 | $46.51 | 29300 |
| 2026-03-26 | 39.99 | $47.00 | 41010 |
| 2026-03-25 | 39.69 | $50.00 | 6113 |
| 2026-03-24 | 39.13 | $44.69 | 2136 |
| 2026-03-23 | 38.95 | $42.50 | 6300 |
| 2026-03-20 | 39.02 | $39.52 | 966 |
| 2026-03-19 | 39.18 | $37.71 | 2123 |
| 2026-03-18 | 39.41 | $38.00 | 1032 |
| 2026-03-17 | 39.67 | $35.58 | 1211 |
| 2026-03-16 | 40.06 | $35.16 | 1200 |
| 2026-03-13 | 40.40 | $39.12 | 700 |
| 2026-03-12 | 40.55 | $37.71 | 3200 |
| 2026-03-11 | 40.72 | $40.24 | 3129 |
| 2026-03-10 | 40.80 | $38.76 | 1200 |
| 2026-03-09 | 40.85 | $38.17 | 1100 |
| 2026-03-06 | 41.02 | $36.14 | 1100 |
| 2026-03-05 | 41.14 | $36.51 | 2100 |
| 2026-03-04 | 41.14 | $37.27 | 1100 |
| 2026-03-03 | 41.11 | $39.25 | 1900 |
| 2026-03-02 | 41.06 | $42.34 | 2500 |
| 2026-02-27 | 40.79 | $44.05 | 3732 |
| 2026-02-26 | 40.43 | $41.10 | 2549 |
| 2026-02-25 | 40.19 | $38.68 | 1200 |
| 2026-02-24 | 40.10 | $41.10 | 2900 |
| 2026-02-23 | 39.95 | $44.01 | 2700 |
| 2026-02-20 | 39.67 | $42.79 | 1926 |
| 2026-02-19 | 39.45 | $42.17 | 3100 |
| 2026-02-18 | 39.26 | $43.25 | 1800 |
| 2026-02-17 | 38.98 | $43.35 | 9102 |
| 2026-02-13 | 38.80 | $42.01 | 6300 |
| 2026-02-12 | 38.61 | $42.01 | 826 |
| 2026-02-11 | 38.42 | $41.27 | 744 |
| 2026-02-10 | 38.25 | $41.85 | 800 |
| 2026-02-09 | 38.16 | $39.70 | 1546 |
| 2026-02-06 | 38.19 | $41.55 | 9400 |
| 2026-02-05 | 38.12 | $38.45 | 216500 |
| 2026-02-04 | 38.13 | $36.55 | 900 |
| 2026-02-03 | 38.34 | $36.71 | 517 |
| 2026-02-02 | 38.52 | $38.34 | 2035 |
| 2026-01-30 | 38.36 | $36.95 | 1900 |
| 2026-01-29 | 38.26 | $36.71 | 940 |
| 2026-01-28 | 38.18 | $36.37 | 3900 |
| 2026-01-27 | 38.34 | $36.95 | 15927 |
| 2026-01-26 | 38.46 | $38.09 | 10900 |
| 2026-01-23 | 38.45 | $38.30 | 13609 |
| 2026-01-22 | 38.43 | $38.50 | 532512 |
| 2026-01-21 | 38.47 | $38.34 | 5200 |
| 2026-01-20 | 38.46 | $37.50 | 5831 |
| 2026-01-16 | 38.60 | $39.82 | 1629 |
| 2026-01-15 | 38.59 | $38.25 | 1200 |
| 2026-01-14 | 38.65 | $38.29 | 5900 |
| 2026-01-13 | 38.74 | $37.81 | 2100 |
| 2026-01-12 | 38.69 | $40.01 | 2644 |
| 2026-01-09 | 38.47 | $40.37 | 600 |
| 2026-01-08 | 38.11 | $40.07 | 600 |
| 2026-01-07 | 37.94 | $38.72 | 1600 |
| 2026-01-06 | 37.83 | $40.70 | 1000 |
| 2026-01-05 | 37.57 | $40.25 | 23200 |
| 2026-01-02 | 37.25 | $35.16 | 2516 |
| 2025-12-31 | 37.14 | $35.00 | 120 |
| 2025-12-30 | 37.03 | $35.00 | 241 |
| 2025-12-29 | 37.15 | $39.59 | 300 |
| 2025-12-26 | 37.05 | $39.50 | 1746 |
| 2025-12-24 | 36.73 | $37.83 | — |
| 2025-12-23 | 36.59 | $37.83 | 7400 |
| 2025-12-22 | 36.59 | $39.37 | 1800 |
| 2025-12-19 | 36.38 | $38.17 | 274800 |
| 2025-12-18 | 36.11 | $40.34 | 1047 |
| 2025-12-17 | 35.75 | $39.63 | 1300 |
| 2025-12-16 | 35.52 | $39.42 | 844 |
| 2025-12-15 | 35.59 | $39.93 | 938 |
| 2025-12-12 | 35.40 | $37.00 | 500 |
| 2025-12-11 | 35.32 | $35.50 | 2002 |
| 2025-12-10 | 35.56 | $33.28 | 700 |
| 2025-12-09 | 35.91 | $36.50 | 400 |
| 2025-12-08 | 35.89 | $36.50 | 1600 |
| 2025-12-05 | 35.96 | $35.53 | 1737 |
| 2025-12-04 | 36.07 | $33.85 | 813 |
| 2025-12-03 | 36.37 | $32.97 | 300 |
| 2025-12-02 | 36.46 | $32.92 | 645 |
| 2025-12-01 | 36.80 | $37.39 | 400 |
| 2025-11-28 | 36.78 | $37.55 | 210 |
| 2025-11-26 | 36.75 | $33.17 | 245 |
| 2025-11-25 | 36.94 | $34.95 | 729 |
| 2025-11-24 | 37.04 | $37.91 | 243 |
| 2025-11-21 | 37.22 | $35.00 | 1806 |
| 2025-11-20 | 37.45 | $32.79 | 2127 |
| 2025-11-19 | 37.78 | $33.24 | 5709 |
| 2025-11-18 | 37.96 | $34.95 | 19742 |
| 2025-11-17 | 38.30 | $40.90 | 7046 |
| 2025-11-14 | 38.40 | $36.01 | 215 |
| 2025-11-13 | 38.76 | $35.57 | 500 |
| 2025-11-12 | 39.15 | $40.28 | 48 |
| 2025-11-11 | 39.07 | $40.28 | 2840 |
| 2025-11-10 | 38.99 | $36.06 | 3300 |
| 2025-11-07 | 39.23 | $37.81 | 48 |
| 2025-11-06 | 39.39 | $37.81 | 1100 |
| 2025-11-05 | 39.71 | $39.85 | 1814 |
| 2025-11-04 | 39.80 | $34.82 | 107 |
| 2025-11-03 | 40.15 | $39.74 | 315 |
| 2025-10-31 | 40.26 | $36.92 | 48 |
| 2025-10-30 | 40.50 | $36.92 | 48 |
| 2025-10-29 | 40.75 | $36.92 | 48 |
| 2025-10-28 | 41.11 | $36.92 | 240 |
| 2025-10-27 | 41.47 | $41.67 | 300 |
| 2025-10-24 | 41.59 | $39.47 | — |
| 2025-10-23 | 41.82 | $39.47 | 324 |
| 2025-10-22 | 42.05 | $36.79 | 205 |
| 2025-10-21 | 42.42 | $41.81 | 20240 |
| 2025-10-20 | 42.46 | $42.91 | 100600 |
| 2025-10-17 | 42.63 | $43.25 | — |
| 2025-10-16 | 42.77 | $43.25 | 900 |
| 2025-10-15 | 42.92 | $38.73 | — |
| 2025-10-14 | 43.29 | $38.73 | 4400 |
| 2025-10-13 | 43.66 | $40.89 | — |
| 2025-10-10 | 43.93 | $40.89 | 1500 |
| 2025-10-09 | 43.95 | $44.19 | 740 |
| 2025-10-08 | 43.81 | $41.79 | — |
| 2025-10-07 | 43.79 | $41.79 | — |
| 2025-10-06 | 43.77 | $41.79 | — |
| 2025-10-03 | 44.02 | $41.79 | 1819 |
| 2025-10-02 | 43.99 | $41.97 | 30732 |
| 2025-10-01 | 43.95 | $44.10 | — |
| 2025-09-30 | 44.10 | $44.10 | — |
| 2025-09-29 | 44.26 | $44.10 | — |
| 2025-09-26 | 44.42 | $44.10 | — |
| 2025-09-25 | 44.58 | $44.10 | — |
| 2025-09-24 | 44.74 | $44.10 | 25136 |
| 2025-09-23 | 44.89 | $42.72 | 1600 |
| 2025-09-22 | 45.12 | $46.17 | — |
| 2025-09-19 | 45.18 | $46.17 | — |
| 2025-09-18 | 45.04 | $46.17 | — |
| 2025-09-17 | 44.85 | $46.17 | — |
| 2025-09-16 | 44.67 | $46.17 | — |
| 2025-09-15 | 44.56 | $46.17 | 50207 |
| 2025-09-12 | 44.45 | $41.38 | — |
| 2025-09-11 | 44.59 | $41.38 | — |
| 2025-09-10 | 44.72 | $41.38 | — |
| 2025-09-09 | 44.79 | $41.38 | 3900 |
| 2025-09-08 | 44.87 | $46.79 | 103 |
| 2025-09-05 | 44.54 | $41.14 | — |
| 2025-09-04 | 44.65 | $41.14 | 500 |
| 2025-09-03 | 44.69 | $47.26 | — |
| 2025-09-02 | 44.50 | $47.26 | — |
| 2025-08-29 | 44.31 | $47.26 | — |
| 2025-08-28 | 44.12 | $47.26 | — |
| 2025-08-27 | 43.83 | $47.26 | — |
| 2025-08-26 | 43.54 | $47.26 | — |
| 2025-08-25 | 43.25 | $47.26 | — |
| 2025-08-22 | 42.95 | $47.26 | 50300 |
| 2025-08-21 | 42.66 | $43.45 | 927 |
| 2025-08-20 | 42.60 | $42.42 | — |
| 2025-08-19 | 42.59 | $42.42 | 24000 |
| 2025-08-18 | 42.57 | $44.05 | — |
| 2025-08-15 | 42.48 | $44.05 | — |
| 2025-08-14 | 42.38 | $44.05 | — |
| 2025-08-13 | 42.27 | $44.05 | 823 |
| 2025-08-12 | 42.16 | $42.85 | — |
| 2025-08-11 | 42.12 | $42.85 | 228 |
| 2025-08-08 | 41.81 | $40.21 | 1838 |
| 2025-08-07 | 41.77 | $43.42 | 1827 |
| 2025-08-06 | 41.57 | $41.96 | 54600 |
| 2025-08-05 | 41.44 | $43.46 | — |
| 2025-08-04 | 41.33 | $43.46 | — |
| 2025-08-01 | 41.27 | $43.46 | 243 |
| 2025-07-31 | 41.09 | $41.41 | — |
| 2025-07-30 | 40.99 | $41.41 | — |
| 2025-07-29 | 41.12 | $41.41 | — |
| 2025-07-28 | 41.21 | $41.41 | — |
| 2025-07-25 | 41.37 | $41.41 | 1600 |
| 2025-07-24 | 41.43 | $42.19 | — |
| 2025-07-23 | 41.42 | $42.19 | — |
| 2025-07-22 | 41.22 | $42.19 | — |
| 2025-07-21 | 41.19 | $42.19 | 3000 |
| 2025-07-18 | 41.19 | $41.92 | — |
| 2025-07-17 | 41.03 | $41.92 | — |
| 2025-07-16 | 41.06 | $41.92 | — |
| 2025-07-15 | 41.09 | $41.92 | 93529 |
| 2025-07-14 | 41.12 | $36.75 | 500 |
| 2025-07-11 | 41.40 | $39.36 | — |
| 2025-07-10 | 41.56 | $39.36 | — |
| 2025-07-09 | 41.72 | $39.36 | 2400 |
| 2025-07-08 | 41.93 | $41.35 | 326 |
| 2025-07-07 | 42.05 | $42.20 | 500 |
| 2025-07-03 | 42.12 | $39.96 | 200 |
| 2025-07-02 | 42.30 | $39.32 | 300 |
| 2025-07-01 | 42.56 | $44.00 | 101800 |
| 2025-06-30 | 42.58 | $43.31 | 1300 |
| 2025-06-27 | 42.64 | $44.48 | 148 |
| 2025-06-26 | 42.50 | $42.71 | 10433 |
| 2025-06-25 | 42.25 | $42.04 | 800 |
| 2025-06-24 | 42.04 | $38.17 | 1000 |
| 2025-06-23 | 42.02 | $41.46 | 1200 |
| 2025-06-20 | 41.99 | $42.38 | 400 |
| 2025-06-18 | 41.93 | $38.59 | 1000 |
| 2025-06-17 | 42.10 | $42.51 | — |
| 2025-06-16 | 41.93 | $42.51 | — |
| 2025-06-13 | 41.75 | $42.51 | — |
| 2025-06-12 | 41.67 | $42.51 | — |
| 2025-06-11 | 41.59 | $42.51 | — |
| 2025-06-10 | 41.59 | $42.51 | 537 |
| 2025-06-09 | 41.59 | $43.61 | — |
| 2025-06-06 | 41.53 | $43.61 | — |
| 2025-06-05 | 41.45 | $43.61 | — |
| 2025-06-04 | 41.37 | $43.61 | 300 |
| 2025-06-03 | 41.30 | $44.47 | — |
| 2025-06-02 | 41.17 | $44.47 | — |
| 2025-05-30 | 40.92 | $44.47 | 310 |
| 2025-05-29 | 40.67 | $41.71 | 512 |
| 2025-05-28 | 40.56 | $37.77 | — |
| 2025-05-27 | 40.64 | $37.77 | — |
| 2025-05-23 | 40.72 | $37.77 | 400 |
| 2025-05-22 | 40.81 | $40.99 | — |
| 2025-05-21 | 40.73 | $40.99 | 2418 |
| 2025-05-20 | 40.54 | $42.08 | 34300 |
| 2025-05-19 | 40.30 | $39.06 | — |
| 2025-05-16 | 40.20 | $39.06 | 146 |
| 2025-05-15 | 40.09 | $40.90 | — |
| 2025-05-14 | 39.93 | $40.90 | 1039 |
| 2025-05-13 | 39.53 | $42.43 | — |
| 2025-05-12 | 39.12 | $42.43 | — |
| 2025-05-09 | 38.80 | $42.43 | 35600 |
| 2025-05-08 | 38.39 | $42.13 | 1929 |
| 2025-05-07 | 37.99 | $42.04 | — |
| 2025-05-06 | 37.53 | $42.04 | — |
| 2025-05-05 | 37.11 | $42.04 | 110 |
| 2025-05-02 | 36.68 | $39.44 | — |
| 2025-05-01 | 36.64 | $39.44 | — |
| 2025-04-30 | 36.70 | $39.44 | — |
| 2025-04-29 | 36.75 | $39.44 | — |
| 2025-04-28 | 36.81 | $39.44 | — |
| 2025-04-25 | 36.92 | $39.44 | — |
| 2025-04-24 | 37.03 | $39.44 | 246500 |
| 2025-04-23 | 37.14 | $37.10 | 1400 |
| 2025-04-22 | 37.36 | $37.32 | 3000 |
| 2025-04-21 | 37.43 | $37.00 | 334 |
| 2025-04-17 | 37.59 | $36.99 | 1100 |
| 2025-04-16 | 37.74 | $37.57 | 246 |
| 2025-04-15 | 37.87 | $32.99 | 261700 |
| 2025-04-14 | 38.22 | $34.17 | 226 |
| 2025-04-11 | 38.47 | $36.16 | 1400 |
| 2025-04-10 | 38.62 | $34.12 | — |
| 2025-04-09 | 38.86 | $34.12 | 81700 |
| 2025-04-08 | 39.11 | $32.80 | 4300 |
| 2025-04-07 | 39.13 | $33.74 | 329 |
| 2025-04-04 | 39.24 | $33.52 | 800 |
| 2025-04-03 | 39.47 | $38.55 | 207 |
| 2025-04-02 | 39.48 | $40.59 | — |
| 2025-04-01 | 39.37 | $40.59 | 200 |
| 2025-03-31 | 39.28 | $40.59 | 200 |
| 2025-03-28 | 39.12 | $41.61 | — |
| 2025-03-27 | 38.92 | $41.61 | — |
| 2025-03-26 | 38.48 | $41.61 | — |
| 2025-03-25 | 38.05 | $41.61 | 200 |
| 2025-03-24 | 37.79 | $38.74 | 200 |
| 2025-03-21 | 37.43 | $40.08 | — |
| 2025-03-20 | 37.01 | $40.08 | — |
| 2025-03-19 | 36.58 | $40.08 | — |
| 2025-03-18 | 36.30 | $40.08 | 1036 |
| 2025-03-17 | 36.01 | $39.09 | — |
| 2025-03-14 | 35.84 | $39.09 | — |
| 2025-03-13 | 35.55 | $39.09 | — |
| 2025-03-12 | 35.26 | $39.09 | 1100 |
| 2025-03-11 | 34.98 | $33.19 | 500 |
| 2025-03-10 | 34.98 | $36.00 | 311 |
| 2025-03-07 | 34.85 | $38.12 | 200 |
| 2025-03-06 | 34.61 | $38.57 | — |
| 2025-03-05 | 34.31 | $38.57 | 200 |
| 2025-03-04 | 34.15 | $38.67 | 148 |
| 2025-03-03 | 33.97 | $37.49 | — |
| 2025-02-28 | 33.86 | $37.49 | 10700 |
| 2025-02-27 | 33.74 | $32.95 | — |
| 2025-02-26 | 33.85 | $32.95 | 2600 |
| 2025-02-25 | 33.88 | $36.37 | 300 |
| 2025-02-24 | 33.86 | $31.60 | — |
| 2025-02-21 | 34.08 | $31.60 | — |
| 2025-02-20 | 34.27 | $31.60 | 600 |
| 2025-02-19 | 34.28 | $34.30 | — |
| 2025-02-18 | 34.36 | $34.30 | 800 |
| 2025-02-14 | 34.27 | $35.68 | 316 |
| 2025-02-13 | 34.08 | $33.35 | — |
| 2025-02-12 | 34.22 | $33.35 | — |
| 2025-02-11 | 34.13 | $33.35 | — |
| 2025-02-10 | 34.17 | $33.35 | — |
| 2025-02-07 | 34.25 | $33.35 | — |
| 2025-02-06 | 34.29 | $33.35 | 525 |
| 2025-02-05 | 34.32 | $32.60 | 9106 |
| 2025-02-04 | 34.40 | $35.23 | — |
| 2025-02-03 | 34.54 | $35.23 | 693 |
| 2025-01-31 | 34.69 | $35.22 | 500 |
| 2025-01-30 | 34.85 | $35.06 | — |
| 2025-01-29 | 35.01 | $35.06 | 16235 |
| 2025-01-28 | 34.95 | $33.60 | 500 |
| 2025-01-27 | 34.93 | $36.03 | — |
| 2025-01-24 | 34.79 | $36.03 | 400 |
| 2025-01-23 | 34.79 | $35.45 | 800 |
| 2025-01-22 | 34.82 | $31.65 | 1036 |
| 2025-01-21 | 34.94 | $36.04 | 1000 |
| 2025-01-17 | 35.02 | $32.45 | 614 |
| 2025-01-16 | 35.28 | $31.80 | 3300 |
| 2025-01-15 | 35.69 | $36.25 | 800 |
| 2025-01-14 | 35.88 | $31.40 | 1810 |
| 2025-01-13 | 36.31 | $34.33 | 1930 |
| 2025-01-10 | 36.37 | $34.80 | 19833 |
| 2025-01-08 | 36.36 | $34.12 | — |
| 2025-01-07 | 36.44 | $34.12 | — |
| 2025-01-06 | 36.55 | $34.12 | 400 |
| 2025-01-03 | 36.84 | $38.13 | — |
| 2025-01-02 | 36.93 | $38.13 | 146 |
| 2024-12-31 | 37.02 | $38.33 | — |
| 2024-12-30 | 37.10 | $38.33 | 200 |
| 2024-12-27 | 37.16 | $33.98 | 948 |
| 2024-12-26 | 37.47 | $33.18 | — |
| 2024-12-24 | 37.81 | $33.18 | 237 |
| 2024-12-23 | 38.16 | $36.00 | — |
| 2024-12-20 | 38.32 | $36.00 | 2700 |
| 2024-12-19 | 38.33 | $34.10 | 800 |
| 2024-12-18 | 38.53 | $37.68 | — |
| 2024-12-17 | 38.46 | $37.68 | 118 |
| 2024-12-16 | 38.38 | $39.97 | — |
| 2024-12-13 | 38.16 | $39.97 | — |
| 2024-12-12 | 37.95 | $39.97 | 234 |
| 2024-12-11 | 37.73 | $35.53 | 117 |
| 2024-12-10 | 37.88 | $34.70 | 1200 |
| 2024-12-09 | 37.97 | $35.63 | 447 |
| 2024-12-06 | 38.01 | $36.33 | 213 |
| 2024-12-05 | 38.01 | $39.96 | — |
| 2024-12-04 | 37.79 | $39.96 | — |
| 2024-12-03 | 37.52 | $39.96 | — |
| 2024-12-02 | 37.21 | $39.96 | 147 |
| 2024-11-29 | 36.91 | $39.46 | 22618 |
| 2024-11-27 | 36.85 | $40.12 | — |
| 2024-11-26 | 36.76 | $40.12 | — |
| 2024-11-25 | 36.68 | $40.12 | 400 |
| 2024-11-22 | 36.47 | $39.09 | 309 |
| 2024-11-21 | 36.23 | $36.22 | 1120 |
| 2024-11-20 | 36.15 | $38.20 | 1030 |
| 2024-11-19 | 35.98 | $36.15 | — |
| 2024-11-18 | 35.91 | $36.15 | 600 |
| 2024-11-15 | 35.86 | $35.64 | — |
| 2024-11-14 | 35.87 | $35.64 | — |
| 2024-11-13 | 35.90 | $35.64 | 200 |
| 2024-11-12 | 35.93 | $38.52 | 28100 |
| 2024-11-11 | 35.82 | $36.49 | — |
| 2024-11-08 | 35.83 | $36.49 | 123 |
| 2024-11-07 | 36.01 | $36.34 | 38333 |
| 2024-11-06 | 36.16 | $35.50 | 500 |
| 2024-11-05 | 36.40 | $34.66 | 713 |
| 2024-11-04 | 36.68 | $33.70 | 500 |
| 2024-11-01 | 36.89 | $33.90 | 339 |
| 2024-10-31 | 37.10 | $38.35 | — |
| 2024-10-30 | 37.08 | $38.35 | — |
| 2024-10-29 | 36.86 | $38.35 | 800 |
| 2024-10-28 | 36.65 | $36.07 | 500 |
| 2024-10-25 | 36.55 | $34.23 | 214 |
| 2024-10-24 | 36.54 | $34.71 | — |
| 2024-10-23 | 36.74 | $34.71 | — |
| 2024-10-22 | 36.95 | $34.71 | 200 |
| 2024-10-21 | 37.11 | $35.11 | 404 |
| 2024-10-18 | 37.18 | $36.00 | 400 |
| 2024-10-17 | 37.11 | $36.25 | 400 |
| 2024-10-16 | 37.05 | $36.25 | 1900 |
| 2024-10-15 | 36.99 | $36.25 | 5826 |
| 2024-10-14 | 36.94 | $36.65 | 700 |
| 2024-10-11 | 36.86 | $40.20 | 306 |
| 2024-10-10 | 36.60 | $39.18 | 226 |
| 2024-10-09 | 36.36 | $40.29 | — |
| 2024-10-08 | 36.04 | $40.29 | 15727 |
| 2024-10-07 | 35.73 | $38.00 | 4400 |
| 2024-10-04 | 35.79 | $38.00 | — |
| 2024-10-03 | 35.86 | $38.00 | 143 |
| 2024-10-02 | 35.93 | $34.03 | — |
| 2024-10-01 | 36.01 | $34.03 | 100 |
| 2024-09-30 | 36.10 | $34.03 | — |
| 2024-09-27 | 36.18 | $34.03 | 200 |
| 2024-09-26 | 36.38 | $38.88 | — |
| 2024-09-25 | 36.33 | $38.88 | 200 |
| 2024-09-24 | 36.28 | $37.85 | 300 |
| 2024-09-23 | 36.28 | $36.49 | 534 |
| 2024-09-20 | 36.35 | $34.58 | 300 |
| 2024-09-19 | 36.52 | $35.10 | — |
| 2024-09-18 | 36.66 | $35.10 | — |
| 2024-09-17 | 36.80 | $35.10 | — |
| 2024-09-16 | 36.93 | $35.10 | — |
| 2024-09-13 | 36.94 | $35.10 | 8500 |
| 2024-09-12 | 36.94 | $34.23 | 1600 |
| 2024-09-11 | 36.79 | $33.99 | — |
| 2024-09-10 | 36.65 | $33.99 | 1310 |
| 2024-09-09 | 36.50 | $39.36 | 100 |
| 2024-09-06 | 36.09 | $39.36 | — |
| 2024-09-05 | 35.68 | $39.36 | 300 |
| 2024-09-04 | 35.27 | $35.73 | — |
| 2024-09-03 | 35.04 | $35.73 | — |
| 2024-08-30 | 34.81 | $35.73 | 200 |
| 2024-08-29 | 34.67 | $37.89 | — |
| 2024-08-28 | 34.85 | $37.89 | — |
| 2024-08-27 | 35.02 | $37.89 | — |
| 2024-08-26 | 35.20 | $37.89 | — |
| 2024-08-23 | 35.11 | $37.89 | — |
| 2024-08-22 | 34.89 | $37.89 | — |
| 2024-08-21 | 34.99 | $37.89 | 100 |
| 2024-08-20 | 34.97 | $37.89 | — |
| 2024-08-19 | 34.94 | $37.89 | 411 |
| 2024-08-16 | 34.91 | $35.20 | — |
| 2024-08-15 | 35.02 | $35.20 | 1700 |
| 2024-08-14 | 35.16 | $31.12 | — |
| 2024-08-13 | 35.59 | $31.12 | — |
| 2024-08-12 | 36.02 | $31.12 | 800 |
| 2024-08-09 | 36.39 | $31.12 | — |
| 2024-08-08 | 36.85 | $31.12 | — |
| 2024-08-07 | 37.30 | $31.12 | 5300 |
| 2024-08-06 | 37.72 | $31.12 | — |
| 2024-08-05 | 38.07 | $31.12 | 200 |
| 2024-08-02 | 38.42 | $33.06 | 400 |
| 2024-08-01 | 38.68 | $41.38 | — |
| 2024-07-31 | 38.54 | $41.38 | — |
| 2024-07-30 | 38.39 | $41.38 | 114 |
| 2024-07-29 | 38.22 | $36.18 | 200 |
| 2024-07-26 | 38.14 | $33.56 | 200 |
| 2024-07-25 | 38.20 | $39.90 | 129 |
| 2024-07-24 | 37.93 | $37.36 | — |
| 2024-07-23 | 37.79 | $37.36 | 3000 |
| 2024-07-22 | 37.65 | $37.36 | 600 |
| 2024-07-19 | 37.48 | $37.24 | 304 |
| 2024-07-18 | 37.32 | $38.05 | 1613 |
| 2024-07-17 | 37.11 | $39.75 | 700 |
| 2024-07-16 | 36.80 | $39.75 | 1400 |
| 2024-07-15 | 36.54 | $38.40 | 500 |
| 2024-07-12 | 36.38 | $40.31 | — |
| 2024-07-11 | 36.13 | $40.31 | 600 |
| 2024-07-10 | 35.88 | $39.48 | 740 |
| 2024-07-09 | 35.58 | $38.13 | — |
| 2024-07-08 | 35.35 | $38.13 | — |
| 2024-07-05 | 35.15 | $38.13 | 201 |
| 2024-07-03 | 34.97 | $38.55 | — |
| 2024-07-02 | 34.77 | $38.55 | 12626 |
| 2024-07-01 | 34.54 | $37.99 | 24138 |
| 2024-06-28 | 34.34 | $34.58 | — |
| 2024-06-27 | 34.31 | $34.58 | — |
| 2024-06-26 | 34.28 | $34.58 | — |
| 2024-06-25 | 34.31 | $34.58 | — |
| 2024-06-24 | 34.19 | $34.58 | 428 |
| 2024-06-21 | 34.10 | $34.00 | — |
| 2024-06-20 | 34.02 | $34.00 | 1700 |
| 2024-06-18 | 33.89 | $33.72 | 5600 |
| 2024-06-17 | 33.77 | $33.62 | 1049 |
| 2024-06-14 | 33.66 | $34.61 | 4300 |
| 2024-06-13 | 33.54 | $35.25 | — |
| 2024-06-12 | 33.36 | $35.25 | 100 |
| 2024-06-11 | 33.19 | $35.25 | 243 |
| 2024-06-10 | 33.01 | $33.55 | — |
| 2024-06-07 | 32.93 | $33.55 | 400 |
| 2024-06-06 | 32.84 | $34.06 | 506 |
| 2024-06-05 | 32.70 | $34.59 | — |
| 2024-06-04 | 32.54 | $34.59 | 1000 |
| 2024-06-03 | 32.37 | $33.91 | — |
| 2024-05-31 | 32.25 | $33.91 | 117 |
| 2024-05-30 | 32.12 | $33.99 | — |
| 2024-05-29 | 31.98 | $33.99 | 14005 |
| 2024-05-28 | 31.85 | $35.29 | 600 |
| 2024-05-24 | 31.64 | $32.13 | 15100 |
| 2024-05-23 | 31.56 | $32.66 | 110 |
| 2024-05-22 | 31.45 | $32.45 | 144 |
| 2024-05-21 | 31.33 | $31.37 | — |
| 2024-05-20 | 31.26 | $31.37 | — |
| 2024-05-17 | 31.19 | $31.37 | 1806 |
| 2024-05-16 | 31.12 | $32.20 | 200 |
| 2024-05-15 | 30.98 | $31.75 | — |
| 2024-05-14 | 30.86 | $31.75 | 54600 |
| 2024-05-13 | 30.75 | $31.79 | — |
| 2024-05-10 | 30.75 | $31.79 | — |
| 2024-05-09 | 30.75 | $31.79 | 900 |
| 2024-05-08 | 30.72 | $31.34 | 206 |
| 2024-05-07 | 30.70 | $31.32 | 40000 |
| 2024-05-06 | 30.70 | $31.32 | — |
| 2024-05-03 | 30.69 | $31.32 | — |
| 2024-05-02 | 30.68 | $31.32 | — |
| 2024-05-01 | 30.69 | $31.32 | — |
| 2024-04-30 | 30.69 | $31.32 | 200 |
| 2024-04-29 | 30.69 | $31.02 | 717 |
| 2024-04-26 | 30.68 | $30.55 | — |
| 2024-04-25 | 30.69 | $30.55 | 1917 |
| 2024-04-24 | 30.71 | $30.01 | — |
| 2024-04-23 | 30.76 | $30.01 | — |
| 2024-04-22 | 30.78 | $30.01 | — |
| 2024-04-19 | 30.79 | $30.01 | 200 |
| 2024-04-18 | 30.80 | $29.37 | 1600 |
| 2024-04-17 | 30.84 | $29.37 | — |
| 2024-04-16 | 30.84 | $29.37 | 800 |
| 2024-04-15 | 30.85 | $31.85 | 100 |
| 2024-04-12 | 30.73 | $31.85 | 14900 |
| 2024-04-11 | 30.62 | $31.15 | 15400 |
| 2024-04-10 | 30.53 | $30.90 | 2803 |
| 2024-04-09 | 30.46 | $31.36 | 4500 |
| 2024-04-08 | 30.41 | $31.16 | 56000 |
| 2024-04-05 | 30.40 | $31.16 | 429 |
| 2024-04-04 | 30.33 | $31.36 | — |
| 2024-04-03 | 30.21 | $31.36 | — |
| 2024-04-02 | 30.09 | $31.36 | 625 |
| 2024-04-01 | 30.03 | $30.75 | — |
| 2024-03-28 | 29.95 | $30.75 | 900 |
| 2024-03-27 | 29.87 | $31.00 | — |
| 2024-03-26 | 29.80 | $31.00 | 507 |
| 2024-03-25 | 29.69 | $30.55 | 1600 |
| 2024-03-22 | 29.61 | $30.14 | — |
| 2024-03-21 | 29.55 | $30.14 | — |
| 2024-03-20 | 29.49 | $30.14 | 229 |
| 2024-03-19 | 29.43 | $29.51 | — |
| 2024-03-18 | 29.41 | $29.51 | — |
| 2024-03-15 | 29.38 | $29.51 | — |
| 2024-03-14 | 29.35 | $29.51 | — |
| 2024-03-13 | 29.35 | $29.51 | — |
| 2024-03-12 | 29.18 | $29.51 | 1400 |
| 2024-03-11 | 29.01 | $30.30 | 447 |
| 2024-03-08 | 28.81 | $31.00 | 1900 |
| 2024-03-07 | 28.57 | $29.78 | 300 |
| 2024-03-06 | 28.39 | $28.92 | — |
| 2024-03-05 | 28.26 | $28.92 | 500 |
| 2024-03-04 | 28.14 | $30.17 | 1000 |
| 2024-03-01 | 27.95 | $29.13 | — |
| 2024-02-29 | 27.81 | $29.13 | 132 |
| 2024-02-28 | 27.67 | $29.63 | 443 |
| 2024-02-27 | 27.52 | $28.82 | — |
| 2024-02-26 | 27.40 | $28.82 | 1000 |
| 2024-02-23 | 27.23 | $29.00 | — |
| 2024-02-22 | 27.05 | $29.00 | — |
| 2024-02-21 | 26.87 | $29.00 | — |
| 2024-02-20 | 26.75 | $29.00 | — |
| 2024-02-16 | 26.58 | $29.00 | 1001 |
| 2024-02-15 | 26.35 | $28.91 | 1246 |
| 2024-02-14 | 26.14 | $29.35 | 732 |
| 2024-02-13 | 25.94 | $26.19 | — |
| 2024-02-12 | 25.89 | $26.19 | — |
| 2024-02-09 | 25.86 | $26.19 | — |
| 2024-02-08 | 25.84 | $26.19 | — |
| 2024-02-07 | 25.75 | $26.19 | 10507 |
| 2024-02-06 | 25.67 | $26.41 | — |
| 2024-02-05 | 25.58 | $26.41 | 547 |
| 2024-02-02 | 25.53 | $26.37 | — |
| 2024-02-01 | 25.49 | $26.37 | — |
| 2024-01-31 | 25.44 | $26.37 | 200 |
| 2024-01-30 | 25.39 | $26.52 | — |
| 2024-01-29 | 25.30 | $26.52 | 922 |
| 2024-01-26 | 25.22 | $25.50 | 18700 |
| 2024-01-25 | 25.18 | $25.36 | — |
| 2024-01-24 | 25.17 | $25.36 | 20619 |
| 2024-01-23 | 25.09 | $26.57 | 500 |
| 2024-01-22 | 24.98 | $25.57 | 1732 |
| 2024-01-19 | 24.91 | $24.55 | 636 |
| 2024-01-18 | 24.90 | $24.67 | 229 |
| 2024-01-17 | 24.88 | $25.20 | — |
| 2024-01-16 | 24.83 | $25.20 | 12931 |
| 2024-01-12 | 24.82 | $25.70 | — |
| 2024-01-11 | 24.80 | $25.70 | 400 |
| 2024-01-10 | 24.78 | $24.55 | 800 |
| 2024-01-09 | 24.86 | $24.55 | — |
| 2024-01-08 | 24.93 | $24.55 | 16900 |
| 2024-01-05 | 25.00 | $25.45 | — |
| 2024-01-04 | 25.01 | $25.45 | — |
| 2024-01-03 | 24.95 | $25.45 | — |
| 2024-01-02 | 24.89 | $25.45 | 600 |
| 2023-12-29 | 24.84 | $24.74 | — |
| 2023-12-28 | 24.81 | $24.74 | 2408 |
| 2023-12-27 | 24.81 | $24.75 | 14925 |
| 2023-12-26 | 24.80 | $25.18 | 222 |
| 2023-12-22 | 24.77 | $23.81 | 308 |
| 2023-12-21 | 24.79 | $24.28 | 300 |
| 2023-12-20 | 24.80 | $24.28 | — |
| 2023-12-19 | 24.78 | $24.28 | — |
| 2023-12-18 | 24.76 | $24.28 | — |
| 2023-12-15 | 24.74 | $24.28 | 1400 |
| 2023-12-14 | 24.67 | $24.99 | 300 |
| 2023-12-13 | 24.55 | $25.28 | — |
| 2023-12-12 | 24.43 | $25.28 | 716 |
| 2023-12-11 | 24.29 | $26.13 | 208 |
| 2023-12-08 | 24.08 | $25.98 | — |
| 2023-12-07 | 23.88 | $25.98 | 425 |
| 2023-12-06 | 23.68 | $25.60 | 13300 |
| 2023-12-05 | 23.54 | $24.28 | 6000 |
| 2023-12-04 | 23.46 | $24.28 | — |
| 2023-12-01 | 23.38 | $24.28 | — |
| 2023-11-30 | 23.32 | $24.28 | 500 |
| 2023-11-29 | 23.27 | $24.60 | 108 |
| 2023-11-28 | 23.15 | $24.57 | — |
| 2023-11-27 | 23.04 | $24.57 | 200 |
| 2023-11-24 | 22.96 | $24.35 | — |
| 2023-11-22 | 22.84 | $24.35 | 1029 |
| 2023-11-21 | 22.72 | $23.92 | — |
| 2023-11-20 | 22.62 | $23.92 | — |
| 2023-11-17 | 22.52 | $23.92 | 200 |
| 2023-11-16 | 22.44 | $22.75 | — |
| 2023-11-15 | 22.42 | $22.75 | — |
| 2023-11-14 | 22.42 | $22.75 | 511 |
| 2023-11-13 | 22.41 | $22.59 | 523 |
| 2023-11-10 | 22.42 | $21.97 | — |
| 2023-11-09 | 22.45 | $21.97 | — |
| 2023-11-08 | 22.53 | $21.97 | 113 |
| 2023-11-07 | 22.58 | $22.68 | — |
| 2023-11-06 | 22.56 | $22.68 | — |
| 2023-11-03 | 22.54 | $22.68 | 325 |
| 2023-11-02 | 22.53 | $23.20 | 200 |
| 2023-11-01 | 22.49 | $23.16 | 136 |
| 2023-10-31 | 22.55 | $22.33 | — |
| 2023-10-30 | 22.64 | $22.33 | — |
| 2023-10-27 | 22.74 | $22.83 | 313 |
| 2023-10-26 | 22.82 | $21.96 | 700 |
| 2023-10-25 | 22.93 | $21.97 | — |
| 2023-10-24 | 23.05 | $21.97 | — |
| 2023-10-23 | 23.16 | $21.97 | 200 |
| 2023-10-20 | 23.27 | $22.35 | — |
| 2023-10-19 | 23.40 | $22.35 | 400 |
| 2023-10-18 | 23.54 | $22.66 | 8000 |
| 2023-10-17 | 23.64 | $22.66 | — |
| 2023-10-16 | 23.68 | $22.66 | 300 |
| 2023-10-13 | 23.73 | $22.55 | 116 |
| 2023-10-12 | 23.78 | $23.65 | 300 |
| 2023-10-11 | 23.75 | $23.04 | 15147 |
| 2023-10-10 | 23.76 | $22.26 | — |
| 2023-10-09 | 23.80 | $22.26 | 233 |
| 2023-10-06 | 23.83 | $22.42 | — |
| 2023-10-05 | 23.84 | $22.42 | 400 |
| 2023-10-04 | 23.85 | $24.29 | — |
| 2023-10-03 | 23.77 | $24.29 | 500 |
| 2023-10-02 | 23.71 | $24.29 | — |
| 2023-09-29 | 23.59 | $24.29 | — |
| 2023-09-28 | 23.44 | $24.29 | 20500 |
| 2023-09-27 | 23.32 | $24.29 | 6200 |
| 2023-09-26 | 23.19 | $24.29 | 148 |
| 2023-09-25 | 23.04 | $24.05 | 401 |
| 2023-09-22 | 22.90 | $25.08 | 16000 |
| 2023-09-21 | 22.71 | $25.08 | 20400 |
| 2023-09-20 | 22.53 | $24.60 | 21000 |
| 2023-09-19 | 22.34 | $23.58 | 20900 |
| 2023-09-18 | 22.23 | $23.58 | 300 |
| 2023-09-15 | 22.12 | $23.51 | 22600 |
| 2023-09-14 | 22.05 | $23.18 | 100 |
| 2023-09-13 | 21.96 | $23.18 | 200 |
| 2023-09-12 | 21.85 | $23.01 | 7916 |
| 2023-09-11 | 21.75 | $22.85 | 400 |
| 2023-09-08 | 21.69 | $22.69 | 2700 |
| 2023-09-07 | 21.64 | $22.66 | 12200 |
| 2023-09-06 | 21.58 | $22.66 | 1412 |
| 2023-09-05 | 21.53 | $22.95 | 56643 |
| 2023-09-01 | 21.46 | $21.91 | 500 |
| 2023-08-31 | 21.44 | $21.44 | 600 |
| 2023-08-30 | 21.41 | $21.86 | 303 |
| 2023-08-29 | 21.43 | $21.54 | 600 |
| 2023-08-28 | 21.46 | $21.32 | — |
| 2023-08-25 | 21.54 | $21.32 | — |
| 2023-08-24 | 21.62 | $21.32 | 1002 |
| 2023-08-23 | 21.70 | $21.41 | 3900 |
| 2023-08-22 | 21.77 | $20.91 | 7720 |
| 2023-08-21 | 21.83 | $21.32 | 117 |
| 2023-08-18 | 21.93 | $21.33 | 200 |
| 2023-08-17 | 21.99 | $22.06 | 240 |
| 2023-08-16 | 22.01 | $21.55 | 217 |
| 2023-08-15 | 22.07 | $20.98 | — |
| 2023-08-14 | 22.20 | $20.98 | 400 |
| 2023-08-11 | 22.32 | $21.59 | — |
| 2023-08-10 | 22.42 | $21.59 | 100 |
| 2023-08-09 | 22.51 | $21.59 | — |
| 2023-08-08 | 22.57 | $21.59 | — |
| 2023-08-07 | 22.62 | $21.59 | 119 |
| 2023-08-04 | 22.67 | $21.54 | 345 |
| 2023-08-03 | 22.73 | $20.73 | 713 |
| 2023-08-02 | 22.83 | $22.24 | 14000 |
| 2023-08-01 | 22.85 | $22.24 | 63400 |
| 2023-07-31 | 22.87 | $22.89 | 100 |
| 2023-07-28 | 22.86 | $22.89 | 100 |
| 2023-07-27 | 22.87 | $22.89 | — |
| 2023-07-26 | 22.88 | $22.89 | 330 |
| 2023-07-25 | 22.87 | $22.09 | 1200 |
| 2023-07-24 | 22.89 | $23.30 | 130 |
| 2023-07-21 | 22.87 | $22.49 | 100 |
| 2023-07-20 | 22.91 | $22.49 | 30317 |
| 2023-07-19 | 22.96 | $22.89 | 9600 |
| 2023-07-18 | 22.95 | $23.48 | 100 |
| 2023-07-17 | 22.95 | $23.48 | — |
| 2023-07-14 | 22.95 | $23.48 | — |
| 2023-07-13 | 22.96 | $23.48 | 835 |
| 2023-07-12 | 22.96 | $22.66 | — |
| 2023-07-11 | 22.98 | $22.66 | 6000 |
| 2023-07-10 | 22.99 | $22.66 | — |
| 2023-07-07 | 23.00 | $22.66 | — |
| 2023-07-06 | 23.00 | $22.66 | 3500 |
| 2023-07-05 | 23.00 | $22.66 | — |
| 2023-07-03 | 23.00 | $22.66 | — |
| 2023-06-30 | 23.01 | $22.66 | 208 |
| 2023-06-29 | 22.99 | $23.12 | — |
| 2023-06-28 | 22.94 | $23.12 | 200 |
| 2023-06-27 | 22.90 | $22.61 | 5200 |
| 2023-06-26 | 22.84 | $22.61 | 200 |
| 2023-06-23 | 22.80 | $22.81 | 1119 |
| 2023-06-22 | 22.74 | $23.44 | 400 |
| 2023-06-21 | 22.66 | $23.45 | 15826 |
| 2023-06-20 | 22.57 | $22.54 | 18430 |
| 2023-06-16 | 22.52 | $23.56 | — |
| 2023-06-15 | 22.39 | $23.56 | — |
| 2023-06-14 | 22.26 | $23.56 | — |
| 2023-06-13 | 22.13 | $23.56 | 628 |
| 2023-06-12 | 22.00 | $23.09 | 200 |
| 2023-06-09 | 21.85 | $22.89 | 226 |
| 2023-06-08 | 21.74 | $22.70 | — |
| 2023-06-07 | 21.64 | $22.70 | — |
| 2023-06-06 | 21.53 | $22.70 | — |
| 2023-06-05 | 21.42 | $22.70 | 200 |
| 2023-06-02 | 21.31 | $22.84 | 541 |
| 2023-06-01 | 21.19 | $22.26 | 25030 |
| 2023-05-31 | 21.10 | $22.17 | 22500 |
| 2023-05-30 | 21.01 | $22.23 | 220 |
| 2023-05-26 | 20.93 | $21.50 | 324 |
| 2023-05-25 | 20.86 | $21.68 | — |
| 2023-05-24 | 20.79 | $21.68 | 300 |
| 2023-05-23 | 20.71 | $21.78 | 500 |
| 2023-05-22 | 20.64 | $21.62 | — |
| 2023-05-19 | 20.55 | $21.62 | 600 |
| 2023-05-18 | 20.46 | $20.98 | 5200 |
| 2023-05-17 | 20.41 | $20.94 | — |
| 2023-05-16 | 20.35 | $20.94 | 18100 |
| 2023-05-15 | 20.27 | $20.94 | 700 |
| 2023-05-12 | 20.20 | $20.18 | 18200 |
| 2023-05-11 | 20.19 | $20.68 | — |
| 2023-05-10 | 20.15 | $20.68 | 200 |
| 2023-05-09 | 20.09 | $20.47 | — |
| 2023-05-08 | 20.03 | $20.47 | 5500 |
| 2023-05-05 | 19.98 | $20.47 | — |
| 2023-05-04 | 19.92 | $20.47 | — |
| 2023-05-03 | 19.87 | $20.47 | — |
| 2023-05-02 | 19.83 | $20.47 | — |
| 2023-05-01 | 19.79 | $20.47 | 218 |
| 2023-04-28 | 19.71 | $20.20 | — |
| 2023-04-27 | 19.65 | $20.20 | 1210 |
| 2023-04-26 | 19.61 | $20.24 | — |
| 2023-04-25 | 19.56 | $20.24 | 611 |
| 2023-04-24 | 19.53 | $19.83 | 229 |
| 2023-04-21 | 19.51 | $19.84 | 5412 |
| 2023-04-20 | 19.50 | $19.90 | — |
| 2023-04-19 | 19.48 | $19.90 | 400 |
| 2023-04-18 | 19.46 | $19.37 | 702 |
| 2023-04-17 | 19.47 | $19.48 | 2529 |
| 2023-04-14 | 19.45 | $20.03 | 223 |
| 2023-04-13 | 19.41 | $19.73 | 244 |
| 2023-04-12 | 19.41 | $19.59 | 244 |
| 2023-04-11 | 19.40 | $19.23 | 600 |
| 2023-04-10 | 19.54 | $19.47 | 130 |
| 2023-04-06 | 19.67 | $19.19 | 1600 |
| 2023-04-05 | 19.81 | $19.60 | — |
| 2023-04-04 | 19.88 | $19.60 | — |
| 2023-04-03 | 19.96 | $19.60 | 600 |
| 2023-03-31 | 20.04 | $18.87 | 800 |
| 2023-03-30 | 20.15 | $19.11 | 1000 |
| 2023-03-29 | 20.25 | $19.42 | 125 |
| 2023-03-28 | 20.36 | $19.26 | 500 |
| 2023-03-27 | 20.46 | $19.48 | — |
| 2023-03-24 | 20.56 | $19.48 | 18300 |
| 2023-03-23 | 20.66 | $19.61 | 17400 |
| 2023-03-22 | 20.73 | $19.55 | 10000 |
| 2023-03-21 | 20.80 | $19.55 | — |
| 2023-03-20 | 20.88 | $19.55 | 416 |
| 2023-03-17 | 20.95 | $19.17 | 20000 |
| 2023-03-16 | 21.04 | $19.17 | 1700 |
| 2023-03-15 | 21.13 | $19.76 | 8600 |
| 2023-03-14 | 21.17 | $19.28 | 7802 |
| 2023-03-13 | 21.23 | $22.05 | 100 |
| 2023-03-10 | 21.15 | $22.05 | — |
| 2023-03-09 | 21.06 | $22.05 | 300 |
| 2023-03-08 | 20.98 | $21.01 | 23210 |
| 2023-03-07 | 20.96 | $21.19 | 12620 |
| 2023-03-06 | 20.92 | $21.15 | 50100 |
| 2023-03-03 | 20.87 | $21.15 | — |
| 2023-03-02 | 20.88 | $21.15 | 201 |
| 2023-03-01 | 20.88 | $21.44 | — |
| 2023-02-28 | 20.85 | $21.44 | — |
| 2023-02-27 | 20.84 | $21.44 | — |
| 2023-02-24 | 20.84 | $21.44 | 406 |
| 2023-02-23 | 20.85 | $21.02 | — |
| 2023-02-22 | 20.87 | $21.02 | — |
| 2023-02-21 | 20.89 | $21.02 | — |
| 2023-02-17 | 20.88 | $21.02 | 200 |
| 2023-02-16 | 20.88 | $20.92 | — |
| 2023-02-15 | 20.89 | $20.92 | 200 |
| 2023-02-14 | 20.91 | $20.59 | 1306 |
| 2023-02-13 | 20.94 | $20.49 | 400 |
| 2023-02-10 | 20.97 | $20.40 | — |
| 2023-02-09 | 21.01 | $20.40 | 2000 |
| 2023-02-08 | 21.03 | $20.40 | — |
| 2023-02-07 | 21.04 | $20.56 | 500 |
| 2023-02-06 | 21.06 | $20.42 | 1014 |
| 2023-02-03 | 21.04 | $20.18 | 60235 |
| 2023-02-02 | 21.09 | $21.28 | — |
| 2023-02-01 | 21.08 | $21.28 | 127 |
| 2023-01-31 | 21.11 | $20.72 | 1739 |
| 2023-01-30 | 21.16 | $21.30 | 515 |
| 2023-01-27 | 21.14 | $21.49 | — |
| 2023-01-26 | 21.09 | $21.49 | — |
| 2023-01-25 | 21.05 | $21.49 | 3014 |
| 2023-01-24 | 21.05 | $21.37 | 7543 |
| 2023-01-23 | 21.01 | $20.92 | 208 |
| 2023-01-20 | 21.06 | $20.89 | 1437 |
| 2023-01-19 | 21.10 | $21.27 | — |
| 2023-01-18 | 21.05 | $21.27 | 442 |
| 2023-01-17 | 20.99 | $21.11 | 416 |
| 2023-01-13 | 20.97 | $21.09 | 400 |
| 2023-01-12 | 20.97 | $21.32 | 1800 |
| 2023-01-11 | 20.94 | $20.72 | 2636 |
| 2023-01-10 | 20.92 | $20.55 | 900 |
| 2023-01-09 | 20.90 | $21.05 | 300 |
| 2023-01-06 | 20.88 | $20.10 | 733 |
| 2023-01-05 | 20.90 | $21.01 | 300 |
| 2023-01-04 | 20.85 | $21.15 | 208 |
| 2023-01-03 | 20.79 | $21.82 | — |
| 2022-12-30 | 20.72 | $21.82 | 645 |
| 2022-12-29 | 20.65 | $20.77 | 300 |
| 2022-12-28 | 20.66 | $20.59 | 22200 |
| 2022-12-27 | 20.67 | $20.59 | 600 |
| 2022-12-23 | 20.67 | $21.51 | 4822 |
| 2022-12-22 | 20.59 | $20.61 | 1000 |
| 2022-12-21 | 20.56 | $21.94 | 741 |
| 2022-12-20 | 20.45 | $21.74 | 1833 |
| 2022-12-19 | 20.35 | $20.29 | 814 |
| 2022-12-16 | 20.28 | $20.05 | 1100 |
| 2022-12-15 | 20.22 | $20.77 | — |
| 2022-12-14 | 20.12 | $20.93 | 2700 |
| 2022-12-13 | 20.04 | $20.78 | 423 |
| 2022-12-12 | 19.98 | $20.23 | — |
| 2022-12-09 | 19.96 | $20.23 | 900 |
| 2022-12-08 | 19.88 | $20.72 | 400 |
| 2022-12-07 | 19.79 | $20.54 | 1700 |
| 2022-12-06 | 19.70 | $19.92 | 234 |
| 2022-12-05 | 19.63 | $19.90 | 1300 |
| 2022-12-02 | 19.53 | $20.42 | — |
| 2022-12-01 | 19.46 | $20.42 | 66735 |
| 2022-11-30 | 19.34 | $20.95 | — |
| 2022-11-29 | 19.19 | $20.95 | 1100 |
| 2022-11-28 | 19.05 | $20.40 | 535 |
| 2022-11-25 | 18.93 | $19.96 | 100 |
| 2022-11-23 | 18.80 | $19.96 | 1200 |
| 2022-11-22 | 18.67 | $19.80 | 116 |
| 2022-11-21 | 18.54 | $19.73 | 700 |
| 2022-11-18 | 18.42 | $18.99 | 142 |
| 2022-11-17 | 18.34 | $18.74 | — |
| 2022-11-16 | 18.27 | $18.74 | 2322 |
| 2022-11-15 | 18.20 | $19.48 | 5442 |
| 2022-11-14 | 18.09 | $19.49 | 400 |
| 2022-11-11 | 18.00 | $19.83 | 621 |
| 2022-11-10 | 17.89 | $18.75 | — |
| 2022-11-09 | 17.84 | $18.75 | — |
| 2022-11-08 | 17.78 | $18.75 | 1700 |
| 2022-11-07 | 17.75 | $18.65 | 439 |
| 2022-11-04 | 17.73 | $17.84 | 1826 |
| 2022-11-03 | 17.74 | $18.92 | 6447 |
| 2022-11-02 | 17.70 | $18.14 | 1321 |
| 2022-11-01 | 17.70 | $18.01 | — |
| 2022-10-31 | 17.71 | $18.01 | — |
| 2022-10-28 | 17.70 | $18.01 | 96000 |
| 2022-10-27 | 17.69 | $17.34 | — |
| 2022-10-26 | 17.72 | $17.34 | — |
| 2022-10-25 | 17.73 | $17.34 | 127000 |
| 2022-10-24 | 17.75 | $17.34 | — |
| 2022-10-21 | 17.76 | $17.34 | — |
| 2022-10-20 | 17.79 | $17.34 | — |
| 2022-10-19 | 17.83 | $17.34 | — |
| 2022-10-18 | 17.87 | $17.34 | 106 |
| 2022-10-17 | 17.91 | $17.66 | — |
| 2022-10-14 | 17.93 | $17.66 | — |
| 2022-10-13 | 17.95 | $17.66 | — |
| 2022-10-12 | 17.98 | $17.66 | 800 |
| 2022-10-11 | 18.02 | $18.13 | — |
| 2022-10-10 | 18.02 | $18.13 | — |
| 2022-10-07 | 18.02 | $18.13 | 2600 |
| 2022-10-06 | 18.00 | $18.13 | — |
| 2022-10-05 | 17.98 | $18.13 | — |
| 2022-10-04 | 17.97 | $18.13 | 1000 |
| 2022-10-03 | 17.96 | $17.77 | 1800 |
| 2022-09-30 | 17.97 | $17.96 | 816 |
| 2022-09-29 | 17.98 | $17.84 | 1037 |
| 2022-09-28 | 17.99 | $17.64 | — |
| 2022-09-27 | 18.01 | $17.64 | — |
| 2022-09-26 | 18.03 | $17.64 | 3069 |
| 2022-09-23 | 18.06 | $17.80 | 3300 |
| 2022-09-22 | 18.07 | $18.21 | 2100 |
| 2022-09-21 | 18.11 | $18.12 | — |
| 2022-09-20 | 18.15 | $18.12 | — |
| 2022-09-19 | 18.19 | $18.12 | — |
| 2022-09-16 | 18.20 | $18.12 | 414 |
| 2022-09-15 | 18.20 | $18.23 | 363 |
| 2022-09-14 | 18.20 | $18.43 | 2529 |
| 2022-09-13 | 18.19 | $18.11 | — |
| 2022-09-12 | 18.21 | $18.11 | 2100 |
| 2022-09-09 | 18.22 | $17.75 | — |
| 2022-09-08 | 18.24 | $17.75 | 600 |
| 2022-09-07 | 18.26 | $17.90 | 690 |
| 2022-09-06 | 18.26 | $17.99 | — |
| 2022-09-02 | 18.26 | $17.99 | 300 |
| 2022-09-01 | 18.31 | $17.99 | 5700 |
| 2022-08-31 | 18.36 | $18.08 | — |
| 2022-08-30 | 18.42 | $18.08 | 723 |
| 2022-08-29 | 18.48 | $18.11 | — |
| 2022-08-26 | 18.53 | $18.11 | — |
| 2022-08-25 | 18.55 | $18.11 | 2139 |
| 2022-08-24 | 18.57 | $18.95 | — |
| 2022-08-23 | 18.55 | $18.95 | — |
| 2022-08-22 | 18.53 | $18.95 | 936 |
| 2022-08-19 | 18.51 | $18.24 | 300 |
| 2022-08-18 | 18.52 | $18.24 | 300 |
| 2022-08-17 | 18.54 | $18.24 | — |
| 2022-08-16 | 18.61 | $18.24 | 600 |
| 2022-08-15 | 18.62 | $18.32 | — |
| 2022-08-12 | 18.62 | $18.32 | 300 |
| 2022-08-11 | 18.62 | $18.32 | 354 |
| 2022-08-10 | 18.67 | $17.98 | — |
| 2022-08-09 | 18.73 | $17.98 | — |
| 2022-08-08 | 18.82 | $17.98 | 600 |
| 2022-08-05 | 18.92 | $19.00 | — |
| 2022-08-04 | 18.97 | $19.00 | 18000 |
| 2022-08-03 | 19.02 | $19.32 | 3051 |
| 2022-08-02 | 19.01 | $19.15 | 300 |
| 2022-08-01 | 19.02 | $19.15 | 603 |
| 2022-07-29 | 19.02 | $18.53 | — |
| 2022-07-28 | 19.11 | $18.53 | — |
| 2022-07-27 | 19.20 | $18.53 | — |
| 2022-07-26 | 19.30 | $18.53 | — |
| 2022-07-25 | 19.39 | $18.53 | — |
| 2022-07-22 | 19.35 | $18.53 | — |
| 2022-07-21 | 19.32 | $18.53 | 411 |
| 2022-07-20 | 19.29 | $19.67 | 4200 |
| 2022-07-19 | 19.20 | $18.43 | — |
| 2022-07-18 | 19.17 | $18.43 | 600 |
| 2022-07-15 | 19.22 | $18.33 | 624 |
| 2022-07-14 | 19.27 | $19.18 | — |
| 2022-07-13 | 19.27 | $19.18 | 429 |
| 2022-07-12 | 19.28 | $19.95 | — |
| 2022-07-11 | 19.25 | $19.95 | — |
| 2022-07-08 | 19.22 | $19.95 | — |
| 2022-07-07 | 19.19 | $19.95 | 1500 |
| 2022-07-06 | 19.15 | $19.23 | — |
| 2022-07-05 | 19.16 | $19.23 | — |
| 2022-07-01 | 19.16 | $19.23 | 1008 |
| 2022-06-30 | 19.13 | $20.36 | 2700 |
| 2022-06-29 | 19.05 | $20.36 | 1800 |
| 2022-06-28 | 18.96 | $20.36 | 12600 |
| 2022-06-27 | 18.88 | $20.36 | 2700 |
| 2022-06-24 | 18.79 | $17.88 | 900 |
| 2022-06-23 | 18.83 | $17.88 | — |
| 2022-06-22 | 18.87 | $17.88 | — |
| 2022-06-21 | 18.90 | $17.88 | — |
| 2022-06-17 | 18.94 | $17.88 | 4800 |
| 2022-06-16 | 18.91 | $19.32 | — |
| 2022-06-15 | 18.84 | $19.32 | — |
| 2022-06-14 | 18.77 | $19.32 | — |
| 2022-06-13 | 18.69 | $19.32 | — |
| 2022-06-10 | 18.62 | $19.32 | 6300 |
| 2022-06-09 | 18.53 | $19.32 | — |
| 2022-06-08 | 18.44 | $19.32 | — |
| 2022-06-07 | 18.35 | $19.32 | — |
| 2022-06-06 | 18.26 | $19.32 | — |
| 2022-06-03 | 18.17 | $19.32 | 1929 |
| 2022-06-02 | 18.08 | $18.65 | — |
| 2022-06-01 | 18.03 | $18.65 | — |
| 2022-05-31 | 17.98 | $18.65 | — |
| 2022-05-27 | 17.96 | $18.65 | — |
| 2022-05-26 | 17.94 | $18.65 | 2400 |
| 2022-05-25 | 17.87 | $18.61 | — |
| 2022-05-24 | 17.84 | $18.61 | — |
| 2022-05-23 | 17.80 | $18.61 | — |
| 2022-05-20 | 17.76 | $18.61 | 1320 |
| 2022-05-19 | 17.71 | $17.33 | 600 |
| 2022-05-18 | 17.72 | $17.87 | — |
| 2022-05-17 | 17.75 | $17.87 | — |
| 2022-05-16 | 17.79 | $17.87 | 1200 |
| 2022-05-13 | 17.83 | $17.87 | 600 |
| 2022-05-12 | 17.83 | $17.53 | — |
| 2022-05-11 | 17.85 | $17.53 | — |
| 2022-05-10 | 17.85 | $17.53 | — |
| 2022-05-09 | 17.84 | $17.53 | — |
| 2022-05-06 | 17.86 | $17.53 | 900 |
| 2022-05-05 | 17.88 | $17.53 | 3000 |
| 2022-05-04 | 17.97 | $17.59 | 7800 |
| 2022-05-03 | 18.06 | $17.54 | 2100 |
| 2022-05-02 | 18.15 | $18.30 | — |
| 2022-04-29 | 18.21 | $18.30 | 396 |
| 2022-04-28 | 18.26 | $17.31 | 600 |
| 2022-04-27 | 18.41 | $17.87 | — |
| 2022-04-26 | 18.53 | $17.87 | — |
| 2022-04-25 | 18.65 | $17.87 | 600 |
| 2022-04-22 | 18.77 | $17.53 | — |
| 2022-04-21 | 18.91 | $17.53 | 2400 |
| 2022-04-20 | 19.03 | $18.59 | — |
| 2022-04-19 | 19.09 | $18.59 | — |
| 2022-04-18 | 19.15 | $18.59 | 600 |
| 2022-04-14 | 19.22 | $17.98 | 3360 |
| 2022-04-13 | 19.29 | $17.83 | 927 |
| 2022-04-12 | 19.38 | $17.63 | 3744 |
| 2022-04-11 | 19.40 | $17.23 | 600 |
| 2022-04-08 | 19.43 | $17.98 | 2400 |
| 2022-04-07 | 19.43 | $17.98 | 600 |
| 2022-04-06 | 19.42 | $19.37 | — |
| 2022-04-05 | 19.35 | $19.37 | — |
| 2022-04-04 | 19.28 | $19.37 | 2100 |
| 2022-04-01 | 19.20 | $19.32 | — |
| 2022-03-31 | 19.18 | $19.32 | 4500 |
| 2022-03-30 | 19.15 | $20.31 | — |
| 2022-03-29 | 19.08 | $20.31 | — |
| 2022-03-28 | 19.00 | $20.31 | — |
| 2022-03-25 | 18.93 | $20.31 | — |
| 2022-03-24 | 18.88 | $20.31 | 372 |
| 2022-03-23 | 18.84 | $19.85 | 300 |
| 2022-03-22 | 18.83 | $19.85 | 300 |
| 2022-03-21 | 18.82 | $19.84 | 11400 |
| 2022-03-18 | 18.85 | $19.98 | 1608 |
| 2022-03-17 | 18.87 | $19.31 | 303 |
| 2022-03-16 | 18.92 | $19.66 | 1200 |
| 2022-03-15 | 18.96 | $17.92 | — |
| 2022-03-14 | 19.09 | $17.92 | 300 |
| 2022-03-11 | 19.22 | $17.92 | 16500 |
| 2022-03-10 | 19.36 | $17.87 | 1200 |
| 2022-03-09 | 19.49 | $17.92 | — |
| 2022-03-08 | 19.62 | $17.92 | — |
| 2022-03-07 | 19.72 | $17.92 | 600 |
| 2022-03-04 | 19.83 | $18.82 | 624 |
| 2022-03-03 | 19.88 | $18.81 | — |
| 2022-03-02 | 19.93 | $18.81 | — |
| 2022-03-01 | 19.98 | $18.81 | — |
| 2022-02-28 | 20.02 | $18.81 | 3300 |
| 2022-02-25 | 20.06 | $19.42 | — |
| 2022-02-24 | 20.07 | $19.42 | 900 |
| 2022-02-23 | 20.08 | $19.69 | — |
| 2022-02-22 | 20.07 | $19.69 | 600 |
| 2022-02-18 | 20.05 | $20.33 | — |
| 2022-02-17 | 20.06 | $20.33 | — |
| 2022-02-16 | 20.06 | $20.33 | 3093 |
| 2022-02-15 | 20.07 | $20.55 | — |
| 2022-02-14 | 20.06 | $20.55 | — |
| 2022-02-11 | 20.06 | $20.55 | — |
| 2022-02-10 | 20.07 | $20.55 | — |
| 2022-02-09 | 20.08 | $20.55 | — |
| 2022-02-08 | 20.09 | $20.55 | 4500 |
| 2022-02-07 | 20.07 | $19.97 | — |
| 2022-02-04 | 20.09 | $19.97 | 7200 |
| 2022-02-03 | 20.05 | $19.97 | 12000 |
| 2022-02-02 | 20.01 | $19.75 | 8700 |
| 2022-02-01 | 19.98 | $19.75 | 7800 |
| 2022-01-31 | 19.93 | $19.75 | 1800 |
| 2022-01-28 | 19.84 | $19.60 | — |
| 2022-01-27 | 19.81 | $19.60 | 1590 |
| 2022-01-26 | 19.77 | $19.54 | 13863 |
| 2022-01-25 | 19.73 | $19.43 | — |
| 2022-01-24 | 19.70 | $19.43 | 1500 |
| 2022-01-21 | 19.64 | $20.42 | — |
| 2022-01-20 | 19.57 | $20.42 | 1800 |
| 2022-01-19 | 19.50 | $20.42 | 900 |
| 2022-01-18 | 19.41 | $20.37 | 1500 |
| 2022-01-14 | 19.32 | $20.70 | 177000 |
| 2022-01-13 | 19.22 | $20.70 | — |
| 2022-01-12 | 19.12 | $20.70 | — |
| 2022-01-11 | 19.02 | $20.70 | 942 |
| 2022-01-10 | 18.91 | $20.13 | 948 |
| 2022-01-07 | 18.82 | $20.52 | 5124 |
| 2022-01-06 | 18.71 | $19.12 | — |
| 2022-01-05 | 18.64 | $19.12 | — |
| 2022-01-04 | 18.55 | $19.12 | 1506 |
| 2022-01-03 | 18.48 | $18.72 | 5700 |
| 2021-12-31 | 18.43 | $18.10 | 1800 |
| 2021-12-30 | 18.38 | $18.84 | — |
| 2021-12-29 | 18.30 | $18.84 | — |
| 2021-12-28 | 18.18 | $18.84 | — |
| 2021-12-27 | 18.08 | $18.84 | 363 |
| 2021-12-23 | 18.03 | $18.10 | 738 |
| 2021-12-22 | 18.01 | $19.08 | 990 |
| 2021-12-21 | 17.94 | $18.99 | 2100 |
| 2021-12-20 | 17.87 | $18.65 | — |
| 2021-12-17 | 17.79 | $18.65 | 6300 |
| 2021-12-16 | 17.72 | $18.65 | 927 |
| 2021-12-15 | 17.67 | $18.78 | 1200 |
| 2021-12-14 | 17.61 | $18.54 | — |
| 2021-12-13 | 17.56 | $18.54 | 6327 |
| 2021-12-10 | 17.51 | $18.37 | — |
| 2021-12-09 | 17.46 | $18.37 | 729 |
| 2021-12-08 | 17.44 | $17.68 | 1047 |
| 2021-12-07 | 17.44 | $17.29 | 2700 |
| 2021-12-06 | 17.46 | $17.76 | 2190 |
| 2021-12-03 | 17.46 | $17.66 | 2700 |
| 2021-12-02 | 17.46 | $17.16 | — |
| 2021-12-01 | 17.48 | $17.16 | 2700 |
| 2021-11-30 | 17.51 | $16.43 | 600 |
| 2021-11-29 | 17.57 | $16.93 | 966 |
| 2021-11-26 | 17.61 | $17.75 | 5112 |
| 2021-11-24 | 17.60 | $17.66 | 2481 |
| 2021-11-23 | 17.60 | $17.72 | 3018 |
| 2021-11-22 | 17.60 | $17.71 | 60306 |
| 2021-11-19 | 17.60 | $16.91 | 1500 |
| 2021-11-18 | 17.67 | $17.35 | 324 |
| 2021-11-17 | 17.73 | $17.63 | — |
| 2021-11-16 | 17.76 | $17.63 | 705 |
| 2021-11-15 | 17.80 | $17.53 | — |
| 2021-11-12 | 17.85 | $17.53 | 2700 |
| 2021-11-11 | 17.89 | $17.43 | 5400 |
| 2021-11-10 | 17.94 | $17.96 | 306 |
| 2021-11-09 | 17.96 | $17.66 | 60300 |
| 2021-11-08 | 18.00 | $17.66 | — |
| 2021-11-05 | 18.04 | $17.66 | 6900 |
| 2021-11-04 | 18.08 | $17.66 | — |
| 2021-11-03 | 18.11 | $17.66 | 2400 |
| 2021-11-02 | 18.12 | $17.77 | 2700 |
| 2021-11-01 | 18.13 | $17.65 | 101700 |
| 2021-10-29 | 18.13 | $17.65 | 3000 |
| 2021-10-28 | 18.14 | $17.65 | — |
| 2021-10-27 | 18.15 | $17.65 | — |
| 2021-10-26 | 18.16 | $17.65 | — |
| 2021-10-25 | 18.17 | $17.65 | 2826 |
| 2021-10-22 | 18.18 | $18.41 | — |
| 2021-10-21 | 18.14 | $18.41 | — |
| 2021-10-20 | 18.11 | $18.41 | — |
| 2021-10-19 | 18.07 | $18.41 | — |
| 2021-10-18 | 18.04 | $18.41 | 2100 |
| 2021-10-15 | 18.00 | $18.41 | — |
| 2021-10-14 | 17.97 | $18.41 | — |
| 2021-10-13 | 17.93 | $18.41 | 300 |
| 2021-10-12 | 17.90 | $18.41 | — |
| 2021-10-11 | 17.87 | $18.41 | — |
| 2021-10-08 | 17.83 | $18.41 | — |
| 2021-10-07 | 17.70 | $18.41 | 714 |
| 2021-10-06 | 17.58 | $17.84 | — |
| 2021-10-05 | 17.48 | $17.84 | — |
| 2021-10-04 | 17.38 | $17.84 | — |
| 2021-10-01 | 17.28 | $17.84 | 300 |
| 2021-09-30 | 17.18 | $17.84 | 300 |
| 2021-09-29 | 17.08 | $17.84 | — |
| 2021-09-28 | 16.98 | $17.84 | 1200 |
| 2021-09-27 | 16.88 | $17.72 | 10200 |
| 2021-09-24 | 16.79 | $17.72 | — |
| 2021-09-23 | 16.70 | $17.72 | — |
| 2021-09-22 | 16.60 | $17.72 | — |
| 2021-09-21 | 16.51 | $17.72 | — |
| 2021-09-20 | 16.42 | $17.72 | — |
| 2021-09-17 | 16.33 | $17.72 | — |
| 2021-09-16 | 16.23 | $17.72 | — |
| 2021-09-15 | 16.15 | $17.72 | — |
| 2021-09-14 | 16.08 | $17.72 | — |
| 2021-09-13 | 16.00 | $17.72 | 600 |
| 2021-09-10 | 15.92 | $15.86 | — |
| 2021-09-09 | 15.93 | $15.86 | — |
| 2021-09-08 | 15.95 | $15.86 | 2100 |
| 2021-09-07 | 15.96 | $15.86 | — |
| 2021-09-03 | 15.97 | $15.86 | 300 |
| 2021-09-02 | 15.98 | $15.86 | — |
| 2021-09-01 | 15.99 | $15.86 | — |
| 2021-08-31 | 16.00 | $15.86 | — |
| 2021-08-30 | 16.01 | $15.86 | — |
| 2021-08-27 | 16.02 | $15.86 | — |
| 2021-08-26 | 16.03 | $15.86 | 18000 |
| 2021-08-25 | 16.04 | $15.86 | — |
| 2021-08-24 | 16.05 | $15.86 | 900 |
| 2021-08-23 | 16.06 | $15.86 | — |
| 2021-08-20 | 16.07 | $15.86 | — |
| 2021-08-19 | 16.08 | $15.86 | 600 |
| 2021-08-18 | 16.09 | $16.15 | — |
| 2021-08-17 | 16.08 | $16.15 | — |
| 2021-08-16 | 16.07 | $16.15 | — |
| 2021-08-13 | 16.07 | $16.15 | — |
| 2021-08-12 | 16.06 | $16.15 | — |
| 2021-08-11 | 16.05 | $16.15 | — |
| 2021-08-10 | 16.04 | $16.15 | 375 |
| 2021-08-09 | 16.04 | $16.06 | — |
| 2021-08-06 | 16.03 | $16.06 | — |
| 2021-08-05 | 16.02 | $16.06 | — |
| 2021-08-04 | 15.99 | $16.06 | — |
| 2021-08-03 | 15.96 | $16.06 | — |
| 2021-08-02 | 15.93 | $16.06 | — |
| 2021-07-30 | 15.90 | $16.06 | — |
| 2021-07-29 | 15.87 | $16.06 | — |
| 2021-07-28 | 15.85 | $16.06 | 1200 |
| 2021-07-27 | 15.82 | $16.06 | — |
| 2021-07-26 | 15.80 | $16.06 | — |
| 2021-07-23 | 15.77 | $16.06 | 990 |
| 2021-07-22 | 15.73 | $16.00 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
46.76
2026-07-20
Close Price
$48.85
Vol: 305
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.83
Average
28.85
Maximum
47.50
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 46.76 | $48.85 | 305 |
| 2026-07-17 | 46.54 | $45.19 | 2500 |
| 2026-07-16 | 46.68 | $47.98 | 900 |
| 2026-07-15 | 46.54 | $46.64 | 2700 |
| 2026-07-14 | 46.53 | $48.60 | 3749 |
| 2026-07-13 | 46.31 | $47.55 | 4900 |
| 2026-07-10 | 46.18 | $49.34 | 1400 |
| 2026-07-09 | 45.85 | $46.61 | 11100 |
| 2026-07-08 | 45.77 | $47.59 | 845400 |
| 2026-07-07 | 45.58 | $48.33 | 1914 |
| 2026-07-06 | 45.29 | $45.95 | 14216 |
| 2026-07-02 | 45.22 | $47.00 | 2007 |
| 2026-07-01 | 45.04 | $44.39 | 851 |
| 2026-06-30 | 45.10 | $42.26 | 54623 |
| 2026-06-29 | 45.40 | $44.38 | 2131 |
| 2026-06-26 | 45.51 | $44.50 | 5013 |
| 2026-06-25 | 45.62 | $42.16 | 1319 |
| 2026-06-24 | 45.98 | $45.59 | 851 |
| 2026-06-23 | 46.02 | $42.80 | 851 |
| 2026-06-22 | 46.36 | $45.66 | 26819 |
| 2026-06-18 | 46.44 | $45.87 | 800 |
| 2026-06-17 | 46.49 | $45.87 | 800 |
| 2026-06-16 | 46.56 | $45.87 | 9946 |
| 2026-06-15 | 46.63 | $46.23 | 3404 |
| 2026-06-12 | 46.68 | $48.13 | 20400 |
| 2026-06-11 | 46.52 | $48.66 | 15612 |
| 2026-06-10 | 46.30 | $48.72 | — |
| 2026-06-09 | 46.04 | $48.72 | 1000 |
| 2026-06-08 | 45.76 | $46.10 | 2100 |
| 2026-06-05 | 45.72 | $44.39 | 700 |
| 2026-06-04 | 45.87 | $44.39 | 6400 |
| 2026-06-03 | 46.02 | $42.01 | 78803 |
| 2026-06-02 | 46.44 | $41.75 | 907 |
| 2026-06-01 | 46.94 | $45.49 | 2400 |
| 2026-05-29 | 47.09 | $45.80 | 603 |
| 2026-05-28 | 47.22 | $45.35 | 2100 |
| 2026-05-27 | 47.42 | $46.70 | 700 |
| 2026-05-26 | 47.50 | $48.63 | 1000 |
| 2026-05-22 | 47.38 | $48.70 | 4025 |
| 2026-05-21 | 47.24 | $49.82 | 628 |
| 2026-05-20 | 46.97 | $51.38 | 1700 |
| 2026-05-19 | 46.50 | $49.00 | 2132 |
| 2026-05-18 | 46.24 | $46.15 | 1800 |
| 2026-05-15 | 46.25 | $47.83 | 8800 |
| 2026-05-14 | 46.08 | $45.57 | 4500 |
| 2026-05-13 | 46.14 | $47.48 | 4000 |
| 2026-05-12 | 46.00 | $43.96 | 2700 |
| 2026-05-11 | 46.21 | $48.12 | 3346 |
| 2026-05-08 | 46.01 | $47.40 | 1800 |
| 2026-05-07 | 45.86 | $48.07 | 6137 |
| 2026-05-06 | 45.63 | $48.54 | 1800 |
| 2026-05-05 | 45.33 | $45.28 | 1800 |
| 2026-05-04 | 45.33 | $45.19 | 1441 |
| 2026-05-01 | 45.35 | $45.60 | 1800 |
| 2026-04-30 | 45.32 | $46.43 | 25800 |
| 2026-04-29 | 45.20 | $46.43 | 1800 |
| 2026-04-28 | 45.07 | $44.78 | 4700 |
| 2026-04-27 | 45.10 | $47.42 | 8949 |
| 2026-04-24 | 44.86 | $44.88 | 10400 |
| 2026-04-23 | 44.86 | $46.68 | 810 |
| 2026-04-22 | 44.67 | $45.17 | 700 |
| 2026-04-21 | 44.61 | $42.63 | 26303 |
| 2026-04-20 | 44.82 | $47.12 | 617 |
| 2026-04-17 | 44.58 | $44.50 | 1300 |
| 2026-04-16 | 44.59 | $46.05 | 14600 |
| 2026-04-15 | 44.44 | $44.86 | 923 |
| 2026-04-14 | 44.39 | $44.21 | 11900 |
| 2026-04-13 | 44.41 | $41.90 | 3600 |
| 2026-04-10 | 44.68 | $47.00 | 7106 |
| 2026-04-09 | 44.43 | $46.39 | 55000 |
| 2026-04-08 | 44.22 | $45.77 | 2600 |
| 2026-04-07 | 44.06 | $45.49 | 116700 |
| 2026-04-06 | 43.91 | $47.00 | 700 |
| 2026-04-02 | 43.59 | $47.21 | 2300 |
| 2026-04-01 | 43.20 | $48.51 | 3400 |
| 2026-03-31 | 42.65 | $48.43 | 1500 |
| 2026-03-30 | 42.04 | $45.53 | 3708 |
| 2026-03-27 | 41.67 | $46.51 | 29300 |
| 2026-03-26 | 41.16 | $47.00 | 41010 |
| 2026-03-25 | 40.55 | $50.00 | 6113 |
| 2026-03-24 | 39.55 | $44.69 | 2136 |
| 2026-03-23 | 39.01 | $42.50 | 6300 |
| 2026-03-20 | 38.64 | $39.52 | 966 |
| 2026-03-19 | 38.55 | $37.71 | 2123 |
| 2026-03-18 | 38.64 | $38.00 | 1032 |
| 2026-03-17 | 38.71 | $35.58 | 1211 |
| 2026-03-16 | 39.03 | $35.16 | 1200 |
| 2026-03-13 | 39.44 | $39.12 | 700 |
| 2026-03-12 | 39.48 | $37.71 | 3200 |
| 2026-03-11 | 39.66 | $40.24 | 3129 |
| 2026-03-10 | 39.60 | $38.76 | 1200 |
| 2026-03-09 | 39.69 | $38.17 | 1100 |
| 2026-03-06 | 39.85 | $36.14 | 1100 |
| 2026-03-05 | 40.24 | $36.51 | 2100 |
| 2026-03-04 | 40.63 | $37.27 | 1100 |
| 2026-03-03 | 40.99 | $39.25 | 1900 |
| 2026-03-02 | 41.17 | $42.34 | 2500 |
| 2026-02-27 | 41.05 | $44.05 | 3732 |
| 2026-02-26 | 40.73 | $41.10 | 2549 |
| 2026-02-25 | 40.69 | $38.68 | 1200 |
| 2026-02-24 | 40.90 | $41.10 | 2900 |
| 2026-02-23 | 40.88 | $44.01 | 2700 |
| 2026-02-20 | 40.55 | $42.79 | 1926 |
| 2026-02-19 | 40.32 | $42.17 | 3100 |
| 2026-02-18 | 40.12 | $43.25 | 1800 |
| 2026-02-17 | 39.79 | $43.35 | 9102 |
| 2026-02-13 | 39.42 | $42.01 | 6300 |
| 2026-02-12 | 39.15 | $42.01 | 826 |
| 2026-02-11 | 38.85 | $41.27 | 744 |
| 2026-02-10 | 38.59 | $41.85 | 800 |
| 2026-02-09 | 38.25 | $39.70 | 1546 |
| 2026-02-06 | 38.10 | $41.55 | 9400 |
| 2026-02-05 | 37.73 | $38.45 | 216500 |
| 2026-02-04 | 37.66 | $36.55 | 900 |
| 2026-02-03 | 37.77 | $36.71 | 517 |
| 2026-02-02 | 37.88 | $38.34 | 2035 |
| 2026-01-30 | 37.84 | $36.95 | 1900 |
| 2026-01-29 | 37.93 | $36.71 | 940 |
| 2026-01-28 | 38.06 | $36.37 | 3900 |
| 2026-01-27 | 38.24 | $36.95 | 15927 |
| 2026-01-26 | 38.37 | $38.09 | 10900 |
| 2026-01-23 | 38.40 | $38.30 | 13609 |
| 2026-01-22 | 38.41 | $38.50 | 532512 |
| 2026-01-21 | 38.40 | $38.34 | 5200 |
| 2026-01-20 | 38.41 | $37.50 | 5831 |
| 2026-01-16 | 38.50 | $39.82 | 1629 |
| 2026-01-15 | 38.36 | $38.25 | 1200 |
| 2026-01-14 | 38.38 | $38.29 | 5900 |
| 2026-01-13 | 38.39 | $37.81 | 2100 |
| 2026-01-12 | 38.45 | $40.01 | 2644 |
| 2026-01-09 | 38.28 | $40.37 | 600 |
| 2026-01-08 | 38.06 | $40.07 | 600 |
| 2026-01-07 | 37.85 | $38.72 | 1600 |
| 2026-01-06 | 37.76 | $40.70 | 1000 |
| 2026-01-05 | 37.45 | $40.25 | 23200 |
| 2026-01-02 | 37.15 | $35.16 | 2516 |
| 2025-12-31 | 37.36 | $35.00 | 120 |
| 2025-12-30 | 37.61 | $35.00 | 241 |
| 2025-12-29 | 37.89 | $39.59 | 300 |
| 2025-12-26 | 37.71 | $39.50 | 1746 |
| 2025-12-24 | 37.52 | $37.83 | — |
| 2025-12-23 | 37.49 | $37.83 | 7400 |
| 2025-12-22 | 37.45 | $39.37 | 1800 |
| 2025-12-19 | 37.25 | $38.17 | 274800 |
| 2025-12-18 | 37.15 | $40.34 | 1047 |
| 2025-12-17 | 36.82 | $39.63 | 1300 |
| 2025-12-16 | 36.52 | $39.42 | 844 |
| 2025-12-15 | 36.21 | $39.93 | 938 |
| 2025-12-12 | 35.82 | $37.00 | 500 |
| 2025-12-11 | 35.70 | $35.50 | 2002 |
| 2025-12-10 | 35.72 | $33.28 | 700 |
| 2025-12-09 | 35.98 | $36.50 | 400 |
| 2025-12-08 | 35.92 | $36.50 | 1600 |
| 2025-12-05 | 35.86 | $35.53 | 1737 |
| 2025-12-04 | 35.90 | $33.85 | 813 |
| 2025-12-03 | 36.11 | $32.97 | 300 |
| 2025-12-02 | 36.44 | $32.92 | 645 |
| 2025-12-01 | 36.81 | $37.39 | 400 |
| 2025-11-28 | 36.75 | $37.55 | 210 |
| 2025-11-26 | 36.67 | $33.17 | 245 |
| 2025-11-25 | 37.04 | $34.95 | 729 |
| 2025-11-24 | 37.26 | $37.91 | 243 |
| 2025-11-21 | 37.19 | $35.00 | 1806 |
| 2025-11-20 | 37.42 | $32.79 | 2127 |
| 2025-11-19 | 37.90 | $33.24 | 5709 |
| 2025-11-18 | 38.39 | $34.95 | 19742 |
| 2025-11-17 | 38.76 | $40.90 | 7046 |
| 2025-11-14 | 38.53 | $36.01 | 215 |
| 2025-11-13 | 38.80 | $35.57 | 500 |
| 2025-11-12 | 39.14 | $40.28 | 48 |
| 2025-11-11 | 39.02 | $40.28 | 2840 |
| 2025-11-10 | 38.88 | $36.06 | 3300 |
| 2025-11-07 | 39.18 | $37.81 | 48 |
| 2025-11-06 | 39.32 | $37.81 | 1100 |
| 2025-11-05 | 39.48 | $39.85 | 1814 |
| 2025-11-04 | 39.44 | $34.82 | 107 |
| 2025-11-03 | 39.93 | $39.74 | 315 |
| 2025-10-31 | 39.95 | $36.92 | 48 |
| 2025-10-30 | 40.27 | $36.92 | 48 |
| 2025-10-29 | 40.62 | $36.92 | 48 |
| 2025-10-28 | 41.01 | $36.92 | 240 |
| 2025-10-27 | 41.44 | $41.67 | 300 |
| 2025-10-24 | 41.42 | $39.47 | — |
| 2025-10-23 | 41.62 | $39.47 | 324 |
| 2025-10-22 | 41.85 | $36.79 | 205 |
| 2025-10-21 | 42.38 | $41.81 | 20240 |
| 2025-10-20 | 42.44 | $42.91 | 100600 |
| 2025-10-17 | 42.40 | $43.25 | — |
| 2025-10-16 | 42.31 | $43.25 | 900 |
| 2025-10-15 | 42.21 | $38.73 | — |
| 2025-10-14 | 42.57 | $38.73 | 4400 |
| 2025-10-13 | 42.98 | $40.89 | — |
| 2025-10-10 | 43.20 | $40.89 | 1500 |
| 2025-10-09 | 43.44 | $44.19 | 740 |
| 2025-10-08 | 43.36 | $41.79 | — |
| 2025-10-07 | 43.52 | $41.79 | — |
| 2025-10-06 | 43.71 | $41.79 | — |
| 2025-10-03 | 43.91 | $41.79 | 1819 |
| 2025-10-02 | 44.13 | $41.97 | 30732 |
| 2025-10-01 | 44.36 | $44.10 | — |
| 2025-09-30 | 44.39 | $44.10 | — |
| 2025-09-29 | 44.42 | $44.10 | — |
| 2025-09-26 | 44.45 | $44.10 | — |
| 2025-09-25 | 44.49 | $44.10 | — |
| 2025-09-24 | 44.53 | $44.10 | 25136 |
| 2025-09-23 | 44.57 | $42.72 | 1600 |
| 2025-09-22 | 44.77 | $46.17 | — |
| 2025-09-19 | 44.62 | $46.17 | — |
| 2025-09-18 | 44.46 | $46.17 | — |
| 2025-09-17 | 44.28 | $46.17 | — |
| 2025-09-16 | 44.08 | $46.17 | — |
| 2025-09-15 | 43.86 | $46.17 | 50207 |
| 2025-09-12 | 43.61 | $41.38 | — |
| 2025-09-11 | 43.85 | $41.38 | — |
| 2025-09-10 | 44.11 | $41.38 | — |
| 2025-09-09 | 44.40 | $41.38 | 3900 |
| 2025-09-08 | 44.71 | $46.79 | 103 |
| 2025-09-05 | 44.49 | $41.14 | — |
| 2025-09-04 | 44.85 | $41.14 | 500 |
| 2025-09-03 | 45.24 | $47.26 | — |
| 2025-09-02 | 45.02 | $47.26 | — |
| 2025-08-29 | 44.79 | $47.26 | — |
| 2025-08-28 | 44.53 | $47.26 | — |
| 2025-08-27 | 44.24 | $47.26 | — |
| 2025-08-26 | 43.92 | $47.26 | — |
| 2025-08-25 | 43.57 | $47.26 | — |
| 2025-08-22 | 43.18 | $47.26 | 50300 |
| 2025-08-21 | 42.75 | $43.45 | 927 |
| 2025-08-20 | 42.68 | $42.42 | — |
| 2025-08-19 | 42.71 | $42.42 | 24000 |
| 2025-08-18 | 42.74 | $44.05 | — |
| 2025-08-15 | 42.60 | $44.05 | — |
| 2025-08-14 | 42.45 | $44.05 | — |
| 2025-08-13 | 42.28 | $44.05 | 823 |
| 2025-08-12 | 42.09 | $42.85 | — |
| 2025-08-11 | 42.01 | $42.85 | 228 |
| 2025-08-08 | 41.93 | $40.21 | 1838 |
| 2025-08-07 | 42.11 | $43.42 | 1827 |
| 2025-08-06 | 41.97 | $41.96 | 54600 |
| 2025-08-05 | 41.97 | $43.46 | — |
| 2025-08-04 | 41.81 | $43.46 | — |
| 2025-08-01 | 41.64 | $43.46 | 243 |
| 2025-07-31 | 41.45 | $41.41 | — |
| 2025-07-30 | 41.45 | $41.41 | — |
| 2025-07-29 | 41.46 | $41.41 | — |
| 2025-07-28 | 41.46 | $41.41 | — |
| 2025-07-25 | 41.47 | $41.41 | 1600 |
| 2025-07-24 | 41.47 | $42.19 | — |
| 2025-07-23 | 41.40 | $42.19 | — |
| 2025-07-22 | 41.32 | $42.19 | — |
| 2025-07-21 | 41.22 | $42.19 | 3000 |
| 2025-07-18 | 41.12 | $41.92 | — |
| 2025-07-17 | 41.04 | $41.92 | — |
| 2025-07-16 | 40.95 | $41.92 | — |
| 2025-07-15 | 40.84 | $41.92 | 93529 |
| 2025-07-14 | 40.73 | $36.75 | 500 |
| 2025-07-11 | 41.15 | $39.36 | — |
| 2025-07-10 | 41.34 | $39.36 | — |
| 2025-07-09 | 41.54 | $39.36 | 2400 |
| 2025-07-08 | 41.77 | $41.35 | 326 |
| 2025-07-07 | 41.82 | $42.20 | 500 |
| 2025-07-03 | 41.78 | $39.96 | 200 |
| 2025-07-02 | 41.97 | $39.32 | 300 |
| 2025-07-01 | 42.25 | $44.00 | 101800 |
| 2025-06-30 | 42.06 | $43.31 | 1300 |
| 2025-06-27 | 41.93 | $44.48 | 148 |
| 2025-06-26 | 41.67 | $42.71 | 10433 |
| 2025-06-25 | 41.56 | $42.04 | 800 |
| 2025-06-24 | 41.50 | $38.17 | 1000 |
| 2025-06-23 | 41.86 | $41.46 | 1200 |
| 2025-06-20 | 41.90 | $42.38 | 400 |
| 2025-06-18 | 41.85 | $38.59 | 1000 |
| 2025-06-17 | 42.19 | $42.51 | — |
| 2025-06-16 | 42.16 | $42.51 | — |
| 2025-06-13 | 42.12 | $42.51 | — |
| 2025-06-12 | 42.08 | $42.51 | — |
| 2025-06-11 | 42.03 | $42.51 | — |
| 2025-06-10 | 41.98 | $42.51 | 537 |
| 2025-06-09 | 41.92 | $43.61 | — |
| 2025-06-06 | 41.75 | $43.61 | — |
| 2025-06-05 | 41.55 | $43.61 | — |
| 2025-06-04 | 41.33 | $43.61 | 300 |
| 2025-06-03 | 41.09 | $44.47 | — |
| 2025-06-02 | 40.74 | $44.47 | — |
| 2025-05-30 | 40.35 | $44.47 | 310 |
| 2025-05-29 | 39.91 | $41.71 | 512 |
| 2025-05-28 | 39.72 | $37.77 | — |
| 2025-05-27 | 39.93 | $37.77 | — |
| 2025-05-23 | 40.16 | $37.77 | 400 |
| 2025-05-22 | 40.41 | $40.99 | — |
| 2025-05-21 | 40.35 | $40.99 | 2418 |
| 2025-05-20 | 40.28 | $42.08 | 34300 |
| 2025-05-19 | 40.09 | $39.06 | — |
| 2025-05-16 | 40.20 | $39.06 | 146 |
| 2025-05-15 | 40.32 | $40.90 | — |
| 2025-05-14 | 40.26 | $40.90 | 1039 |
| 2025-05-13 | 40.19 | $42.43 | — |
| 2025-05-12 | 39.95 | $42.43 | — |
| 2025-05-09 | 39.69 | $42.43 | 35600 |
| 2025-05-08 | 39.40 | $42.13 | 1929 |
| 2025-05-07 | 39.12 | $42.04 | — |
| 2025-05-06 | 38.81 | $42.04 | — |
| 2025-05-05 | 38.47 | $42.04 | 110 |
| 2025-05-02 | 38.09 | $39.44 | — |
| 2025-05-01 | 37.95 | $39.44 | — |
| 2025-04-30 | 37.79 | $39.44 | — |
| 2025-04-29 | 37.62 | $39.44 | — |
| 2025-04-28 | 37.43 | $39.44 | — |
| 2025-04-25 | 37.22 | $39.44 | — |
| 2025-04-24 | 36.98 | $39.44 | 246500 |
| 2025-04-23 | 36.73 | $37.10 | 1400 |
| 2025-04-22 | 36.69 | $37.32 | 3000 |
| 2025-04-21 | 36.62 | $37.00 | 334 |
| 2025-04-17 | 36.58 | $36.99 | 1100 |
| 2025-04-16 | 36.54 | $37.57 | 246 |
| 2025-04-15 | 36.43 | $32.99 | 261700 |
| 2025-04-14 | 36.79 | $34.17 | 226 |
| 2025-04-11 | 37.07 | $36.16 | 1400 |
| 2025-04-10 | 37.16 | $34.12 | — |
| 2025-04-09 | 37.48 | $34.12 | 81700 |
| 2025-04-08 | 37.83 | $32.80 | 4300 |
| 2025-04-07 | 38.36 | $33.74 | 329 |
| 2025-04-04 | 38.85 | $33.52 | 800 |
| 2025-04-03 | 39.41 | $38.55 | 207 |
| 2025-04-02 | 39.50 | $40.59 | — |
| 2025-04-01 | 39.39 | $40.59 | 200 |
| 2025-03-31 | 39.26 | $40.59 | 200 |
| 2025-03-28 | 39.12 | $41.61 | — |
| 2025-03-27 | 38.86 | $41.61 | — |
| 2025-03-26 | 38.57 | $41.61 | — |
| 2025-03-25 | 38.25 | $41.61 | 200 |
| 2025-03-24 | 37.90 | $38.74 | 200 |
| 2025-03-21 | 37.81 | $40.08 | — |
| 2025-03-20 | 37.57 | $40.08 | — |
| 2025-03-19 | 37.30 | $40.08 | — |
| 2025-03-18 | 37.01 | $40.08 | 1036 |
| 2025-03-17 | 36.69 | $39.09 | — |
| 2025-03-14 | 36.44 | $39.09 | — |
| 2025-03-13 | 36.16 | $39.09 | — |
| 2025-03-12 | 35.85 | $39.09 | 1100 |
| 2025-03-11 | 35.51 | $33.19 | 500 |
| 2025-03-10 | 35.75 | $36.00 | 311 |
| 2025-03-07 | 35.72 | $38.12 | 200 |
| 2025-03-06 | 35.47 | $38.57 | — |
| 2025-03-05 | 35.15 | $38.57 | 200 |
| 2025-03-04 | 34.79 | $38.67 | 148 |
| 2025-03-03 | 34.38 | $37.49 | — |
| 2025-02-28 | 34.05 | $37.49 | 10700 |
| 2025-02-27 | 33.69 | $32.95 | — |
| 2025-02-26 | 33.76 | $32.95 | 2600 |
| 2025-02-25 | 33.85 | $36.37 | 300 |
| 2025-02-24 | 33.59 | $31.60 | — |
| 2025-02-21 | 33.79 | $31.60 | — |
| 2025-02-20 | 34.02 | $31.60 | 600 |
| 2025-02-19 | 34.28 | $34.30 | — |
| 2025-02-18 | 34.28 | $34.30 | 800 |
| 2025-02-14 | 34.28 | $35.68 | 316 |
| 2025-02-13 | 34.13 | $33.35 | — |
| 2025-02-12 | 34.21 | $33.35 | — |
| 2025-02-11 | 34.30 | $33.35 | — |
| 2025-02-10 | 34.40 | $33.35 | — |
| 2025-02-07 | 34.51 | $33.35 | — |
| 2025-02-06 | 34.63 | $33.35 | 525 |
| 2025-02-05 | 34.77 | $32.60 | 9106 |
| 2025-02-04 | 35.00 | $35.23 | — |
| 2025-02-03 | 34.97 | $35.23 | 693 |
| 2025-01-31 | 34.94 | $35.22 | 500 |
| 2025-01-30 | 34.92 | $35.06 | — |
| 2025-01-29 | 34.90 | $35.06 | 16235 |
| 2025-01-28 | 34.88 | $33.60 | 500 |
| 2025-01-27 | 35.02 | $36.03 | — |
| 2025-01-24 | 34.91 | $36.03 | 400 |
| 2025-01-23 | 34.80 | $35.45 | 800 |
| 2025-01-22 | 34.73 | $31.65 | 1036 |
| 2025-01-21 | 35.05 | $36.04 | 1000 |
| 2025-01-17 | 34.95 | $32.45 | 614 |
| 2025-01-16 | 35.21 | $31.80 | 3300 |
| 2025-01-15 | 35.57 | $36.25 | 800 |
| 2025-01-14 | 35.50 | $31.40 | 1810 |
| 2025-01-13 | 35.93 | $34.33 | 1930 |
| 2025-01-10 | 36.09 | $34.80 | 19833 |
| 2025-01-08 | 36.23 | $34.12 | — |
| 2025-01-07 | 36.45 | $34.12 | — |
| 2025-01-06 | 36.70 | $34.12 | 400 |
| 2025-01-03 | 36.97 | $38.13 | — |
| 2025-01-02 | 36.85 | $38.13 | 146 |
| 2024-12-31 | 36.71 | $38.33 | — |
| 2024-12-30 | 36.54 | $38.33 | 200 |
| 2024-12-27 | 36.35 | $33.98 | 948 |
| 2024-12-26 | 36.60 | $33.18 | — |
| 2024-12-24 | 36.96 | $33.18 | 237 |
| 2024-12-23 | 37.36 | $36.00 | — |
| 2024-12-20 | 37.51 | $36.00 | 2700 |
| 2024-12-19 | 37.67 | $34.10 | 800 |
| 2024-12-18 | 38.04 | $37.68 | — |
| 2024-12-17 | 38.08 | $37.68 | 118 |
| 2024-12-16 | 38.12 | $39.97 | — |
| 2024-12-13 | 37.93 | $39.97 | — |
| 2024-12-12 | 37.71 | $39.97 | 234 |
| 2024-12-11 | 37.47 | $35.53 | 117 |
| 2024-12-10 | 37.68 | $34.70 | 1200 |
| 2024-12-09 | 37.99 | $35.63 | 447 |
| 2024-12-06 | 38.24 | $36.33 | 213 |
| 2024-12-05 | 38.44 | $39.96 | — |
| 2024-12-04 | 38.28 | $39.96 | — |
| 2024-12-03 | 38.10 | $39.96 | — |
| 2024-12-02 | 37.91 | $39.96 | 147 |
| 2024-11-29 | 37.69 | $39.46 | 22618 |
| 2024-11-27 | 37.51 | $40.12 | — |
| 2024-11-26 | 37.23 | $40.12 | — |
| 2024-11-25 | 36.93 | $40.12 | 400 |
| 2024-11-22 | 36.59 | $39.09 | 309 |
| 2024-11-21 | 36.33 | $36.22 | 1120 |
| 2024-11-20 | 36.34 | $38.20 | 1030 |
| 2024-11-19 | 36.14 | $36.15 | — |
| 2024-11-18 | 36.14 | $36.15 | 600 |
| 2024-11-15 | 36.14 | $35.64 | — |
| 2024-11-14 | 36.19 | $35.64 | — |
| 2024-11-13 | 36.25 | $35.64 | 200 |
| 2024-11-12 | 36.32 | $38.52 | 28100 |
| 2024-11-11 | 36.09 | $36.49 | — |
| 2024-11-08 | 36.04 | $36.49 | 123 |
| 2024-11-07 | 36.00 | $36.34 | 38333 |
| 2024-11-06 | 35.96 | $35.50 | 500 |
| 2024-11-05 | 36.01 | $34.66 | 713 |
| 2024-11-04 | 36.15 | $33.70 | 500 |
| 2024-11-01 | 36.41 | $33.90 | 339 |
| 2024-10-31 | 36.67 | $38.35 | — |
| 2024-10-30 | 36.49 | $38.35 | — |
| 2024-10-29 | 36.30 | $38.35 | 800 |
| 2024-10-28 | 36.08 | $36.07 | 500 |
| 2024-10-25 | 36.09 | $34.23 | 214 |
| 2024-10-24 | 36.28 | $34.71 | — |
| 2024-10-23 | 36.45 | $34.71 | — |
| 2024-10-22 | 36.63 | $34.71 | 200 |
| 2024-10-21 | 36.83 | $35.11 | 404 |
| 2024-10-18 | 37.01 | $36.00 | 400 |
| 2024-10-17 | 37.12 | $36.25 | 400 |
| 2024-10-16 | 37.21 | $36.25 | 1900 |
| 2024-10-15 | 37.31 | $36.25 | 5826 |
| 2024-10-14 | 37.42 | $36.65 | 700 |
| 2024-10-11 | 37.50 | $40.20 | 306 |
| 2024-10-10 | 37.22 | $39.18 | 226 |
| 2024-10-09 | 37.01 | $40.29 | — |
| 2024-10-08 | 36.67 | $40.29 | 15727 |
| 2024-10-07 | 36.29 | $38.00 | 4400 |
| 2024-10-04 | 36.11 | $38.00 | — |
| 2024-10-03 | 35.91 | $38.00 | 143 |
| 2024-10-02 | 35.69 | $34.03 | — |
| 2024-10-01 | 35.86 | $34.03 | 100 |
| 2024-09-30 | 36.05 | $34.03 | — |
| 2024-09-27 | 36.27 | $34.03 | 200 |
| 2024-09-26 | 36.50 | $38.88 | — |
| 2024-09-25 | 36.25 | $38.88 | 200 |
| 2024-09-24 | 35.97 | $37.85 | 300 |
| 2024-09-23 | 35.78 | $36.49 | 534 |
| 2024-09-20 | 35.70 | $34.58 | 300 |
| 2024-09-19 | 35.82 | $35.10 | — |
| 2024-09-18 | 35.90 | $35.10 | — |
| 2024-09-17 | 35.98 | $35.10 | — |
| 2024-09-16 | 36.07 | $35.10 | — |
| 2024-09-13 | 36.18 | $35.10 | 8500 |
| 2024-09-12 | 36.29 | $34.23 | 1600 |
| 2024-09-11 | 36.51 | $33.99 | — |
| 2024-09-10 | 36.77 | $33.99 | 1310 |
| 2024-09-09 | 37.06 | $39.36 | 100 |
| 2024-09-06 | 36.82 | $39.36 | — |
| 2024-09-05 | 36.55 | $39.36 | 300 |
| 2024-09-04 | 36.26 | $35.73 | — |
| 2024-09-03 | 36.31 | $35.73 | — |
| 2024-08-30 | 36.37 | $35.73 | 200 |
| 2024-08-29 | 36.44 | $37.89 | — |
| 2024-08-28 | 36.29 | $37.89 | — |
| 2024-08-27 | 36.12 | $37.89 | — |
| 2024-08-26 | 35.94 | $37.89 | — |
| 2024-08-23 | 35.73 | $37.89 | — |
| 2024-08-22 | 35.50 | $37.89 | — |
| 2024-08-21 | 35.25 | $37.89 | 100 |
| 2024-08-20 | 34.97 | $37.89 | — |
| 2024-08-19 | 34.67 | $37.89 | 411 |
| 2024-08-16 | 34.33 | $35.20 | — |
| 2024-08-15 | 34.24 | $35.20 | 1700 |
| 2024-08-14 | 34.13 | $31.12 | — |
| 2024-08-13 | 34.45 | $31.12 | — |
| 2024-08-12 | 34.80 | $31.12 | 800 |
| 2024-08-09 | 35.19 | $31.12 | — |
| 2024-08-08 | 35.62 | $31.12 | — |
| 2024-08-07 | 36.09 | $31.12 | 5300 |
| 2024-08-06 | 36.61 | $31.12 | — |
| 2024-08-05 | 37.19 | $31.12 | 200 |
| 2024-08-02 | 37.83 | $33.06 | 400 |
| 2024-08-01 | 38.33 | $41.38 | — |
| 2024-07-31 | 38.01 | $41.38 | — |
| 2024-07-30 | 37.66 | $41.38 | 114 |
| 2024-07-29 | 37.27 | $36.18 | 200 |
| 2024-07-26 | 37.38 | $33.56 | 200 |
| 2024-07-25 | 37.78 | $39.90 | 129 |
| 2024-07-24 | 37.56 | $37.36 | — |
| 2024-07-23 | 37.58 | $37.36 | 3000 |
| 2024-07-22 | 37.61 | $37.36 | 600 |
| 2024-07-19 | 37.63 | $37.24 | 304 |
| 2024-07-18 | 37.67 | $38.05 | 1613 |
| 2024-07-17 | 37.63 | $39.75 | 700 |
| 2024-07-16 | 37.41 | $39.75 | 1400 |
| 2024-07-15 | 37.17 | $38.40 | 500 |
| 2024-07-12 | 37.03 | $40.31 | — |
| 2024-07-11 | 36.69 | $40.31 | 600 |
| 2024-07-10 | 36.31 | $39.48 | 740 |
| 2024-07-09 | 35.98 | $38.13 | — |
| 2024-07-08 | 35.75 | $38.13 | — |
| 2024-07-05 | 35.50 | $38.13 | 201 |
| 2024-07-03 | 35.22 | $38.55 | — |
| 2024-07-02 | 34.87 | $38.55 | 12626 |
| 2024-07-01 | 34.48 | $37.99 | 24138 |
| 2024-06-28 | 34.11 | $34.58 | — |
| 2024-06-27 | 34.06 | $34.58 | — |
| 2024-06-26 | 34.01 | $34.58 | — |
| 2024-06-25 | 33.95 | $34.58 | — |
| 2024-06-24 | 33.88 | $34.58 | 428 |
| 2024-06-21 | 33.81 | $34.00 | — |
| 2024-06-20 | 33.79 | $34.00 | 1700 |
| 2024-06-18 | 33.77 | $33.72 | 5600 |
| 2024-06-17 | 33.77 | $33.62 | 1049 |
| 2024-06-14 | 33.79 | $34.61 | 4300 |
| 2024-06-13 | 33.70 | $35.25 | — |
| 2024-06-12 | 33.54 | $35.25 | 100 |
| 2024-06-11 | 33.36 | $35.25 | 243 |
| 2024-06-10 | 33.16 | $33.55 | — |
| 2024-06-07 | 33.12 | $33.55 | 400 |
| 2024-06-06 | 33.08 | $34.06 | 506 |
| 2024-06-05 | 32.97 | $34.59 | — |
| 2024-06-04 | 32.80 | $34.59 | 1000 |
| 2024-06-03 | 32.62 | $33.91 | — |
| 2024-05-31 | 32.48 | $33.91 | 117 |
| 2024-05-30 | 32.33 | $33.99 | — |
| 2024-05-29 | 32.16 | $33.99 | 14005 |
| 2024-05-28 | 31.96 | $35.29 | 600 |
| 2024-05-24 | 31.61 | $32.13 | 15100 |
| 2024-05-23 | 31.56 | $32.66 | 110 |
| 2024-05-22 | 31.44 | $32.45 | 144 |
| 2024-05-21 | 31.34 | $31.37 | — |
| 2024-05-20 | 31.33 | $31.37 | — |
| 2024-05-17 | 31.33 | $31.37 | 1806 |
| 2024-05-16 | 31.32 | $32.20 | 200 |
| 2024-05-15 | 31.23 | $31.75 | — |
| 2024-05-14 | 31.18 | $31.75 | 54600 |
| 2024-05-13 | 31.12 | $31.79 | — |
| 2024-05-10 | 31.04 | $31.79 | — |
| 2024-05-09 | 30.97 | $31.79 | 900 |
| 2024-05-08 | 30.88 | $31.34 | 206 |
| 2024-05-07 | 30.83 | $31.32 | 40000 |
| 2024-05-06 | 30.78 | $31.32 | — |
| 2024-05-03 | 30.72 | $31.32 | — |
| 2024-05-02 | 30.66 | $31.32 | — |
| 2024-05-01 | 30.59 | $31.32 | — |
| 2024-04-30 | 30.51 | $31.32 | 200 |
| 2024-04-29 | 30.43 | $31.02 | 717 |
| 2024-04-26 | 30.37 | $30.55 | — |
| 2024-04-25 | 30.35 | $30.55 | 1917 |
| 2024-04-24 | 30.33 | $30.01 | — |
| 2024-04-23 | 30.36 | $30.01 | — |
| 2024-04-22 | 30.40 | $30.01 | — |
| 2024-04-19 | 30.44 | $30.01 | 200 |
| 2024-04-18 | 30.48 | $29.37 | 1600 |
| 2024-04-17 | 30.60 | $29.37 | — |
| 2024-04-16 | 30.73 | $29.37 | 800 |
| 2024-04-15 | 30.87 | $31.85 | 100 |
| 2024-04-12 | 30.77 | $31.85 | 14900 |
| 2024-04-11 | 30.65 | $31.15 | 15400 |
| 2024-04-10 | 30.60 | $30.90 | 2803 |
| 2024-04-09 | 30.57 | $31.36 | 4500 |
| 2024-04-08 | 30.49 | $31.16 | 56000 |
| 2024-04-05 | 30.42 | $31.16 | 429 |
| 2024-04-04 | 30.34 | $31.36 | — |
| 2024-04-03 | 30.23 | $31.36 | — |
| 2024-04-02 | 30.11 | $31.36 | 625 |
| 2024-04-01 | 29.98 | $30.75 | — |
| 2024-03-28 | 29.90 | $30.75 | 900 |
| 2024-03-27 | 29.81 | $31.00 | — |
| 2024-03-26 | 29.69 | $31.00 | 507 |
| 2024-03-25 | 29.55 | $30.55 | 1600 |
| 2024-03-22 | 29.44 | $30.14 | — |
| 2024-03-21 | 29.37 | $30.14 | — |
| 2024-03-20 | 29.29 | $30.14 | 229 |
| 2024-03-19 | 29.20 | $29.51 | — |
| 2024-03-18 | 29.17 | $29.51 | — |
| 2024-03-15 | 29.13 | $29.51 | — |
| 2024-03-14 | 29.09 | $29.51 | — |
| 2024-03-13 | 29.05 | $29.51 | — |
| 2024-03-12 | 29.00 | $29.51 | 1400 |
| 2024-03-11 | 28.94 | $30.30 | 447 |
| 2024-03-08 | 28.80 | $31.00 | 1900 |
| 2024-03-07 | 28.57 | $29.78 | 300 |
| 2024-03-06 | 28.44 | $28.92 | — |
| 2024-03-05 | 28.39 | $28.92 | 500 |
| 2024-03-04 | 28.34 | $30.17 | 1000 |
| 2024-03-01 | 28.14 | $29.13 | — |
| 2024-02-29 | 28.04 | $29.13 | 132 |
| 2024-02-28 | 27.92 | $29.63 | 443 |
| 2024-02-27 | 27.74 | $28.82 | — |
| 2024-02-26 | 27.63 | $28.82 | 1000 |
| 2024-02-23 | 27.51 | $29.00 | — |
| 2024-02-22 | 27.35 | $29.00 | — |
| 2024-02-21 | 27.18 | $29.00 | — |
| 2024-02-20 | 26.98 | $29.00 | — |
| 2024-02-16 | 26.77 | $29.00 | 1001 |
| 2024-02-15 | 26.54 | $28.91 | 1246 |
| 2024-02-14 | 26.29 | $29.35 | 732 |
| 2024-02-13 | 25.96 | $26.19 | — |
| 2024-02-12 | 25.94 | $26.19 | — |
| 2024-02-09 | 25.91 | $26.19 | — |
| 2024-02-08 | 25.88 | $26.19 | — |
| 2024-02-07 | 25.85 | $26.19 | 10507 |
| 2024-02-06 | 25.82 | $26.41 | — |
| 2024-02-05 | 25.75 | $26.41 | 547 |
| 2024-02-02 | 25.69 | $26.37 | — |
| 2024-02-01 | 25.61 | $26.37 | — |
| 2024-01-31 | 25.53 | $26.37 | 200 |
| 2024-01-30 | 25.45 | $26.52 | — |
| 2024-01-29 | 25.33 | $26.52 | 922 |
| 2024-01-26 | 25.21 | $25.50 | 18700 |
| 2024-01-25 | 25.18 | $25.36 | — |
| 2024-01-24 | 25.16 | $25.36 | 20619 |
| 2024-01-23 | 25.14 | $26.57 | 500 |
| 2024-01-22 | 24.99 | $25.57 | 1732 |
| 2024-01-19 | 24.93 | $24.55 | 636 |
| 2024-01-18 | 24.96 | $24.67 | 229 |
| 2024-01-17 | 25.00 | $25.20 | — |
| 2024-01-16 | 24.97 | $25.20 | 12931 |
| 2024-01-12 | 24.95 | $25.70 | — |
| 2024-01-11 | 24.87 | $25.70 | 400 |
| 2024-01-10 | 24.78 | $24.55 | 800 |
| 2024-01-09 | 24.81 | $24.55 | — |
| 2024-01-08 | 24.84 | $24.55 | 16900 |
| 2024-01-05 | 24.87 | $25.45 | — |
| 2024-01-04 | 24.80 | $25.45 | — |
| 2024-01-03 | 24.74 | $25.45 | — |
| 2024-01-02 | 24.66 | $25.45 | 600 |
| 2023-12-29 | 24.58 | $24.74 | — |
| 2023-12-28 | 24.56 | $24.74 | 2408 |
| 2023-12-27 | 24.54 | $24.75 | 14925 |
| 2023-12-26 | 24.52 | $25.18 | 222 |
| 2023-12-22 | 24.45 | $23.81 | 308 |
| 2023-12-21 | 24.52 | $24.28 | 300 |
| 2023-12-20 | 24.54 | $24.28 | — |
| 2023-12-19 | 24.57 | $24.28 | — |
| 2023-12-18 | 24.60 | $24.28 | — |
| 2023-12-15 | 24.64 | $24.28 | 1400 |
| 2023-12-14 | 24.67 | $24.99 | 300 |
| 2023-12-13 | 24.64 | $25.28 | — |
| 2023-12-12 | 24.57 | $25.28 | 716 |
| 2023-12-11 | 24.50 | $26.13 | 208 |
| 2023-12-08 | 24.33 | $25.98 | — |
| 2023-12-07 | 24.15 | $25.98 | 425 |
| 2023-12-06 | 23.96 | $25.60 | 13300 |
| 2023-12-05 | 23.79 | $24.28 | 6000 |
| 2023-12-04 | 23.74 | $24.28 | — |
| 2023-12-01 | 23.68 | $24.28 | — |
| 2023-11-30 | 23.62 | $24.28 | 500 |
| 2023-11-29 | 23.55 | $24.60 | 108 |
| 2023-11-28 | 23.43 | $24.57 | — |
| 2023-11-27 | 23.32 | $24.57 | 200 |
| 2023-11-24 | 23.18 | $24.35 | — |
| 2023-11-22 | 23.06 | $24.35 | 1029 |
| 2023-11-21 | 22.92 | $23.92 | — |
| 2023-11-20 | 22.82 | $23.92 | — |
| 2023-11-17 | 22.70 | $23.92 | 200 |
| 2023-11-16 | 22.58 | $22.75 | — |
| 2023-11-15 | 22.56 | $22.75 | — |
| 2023-11-14 | 22.54 | $22.75 | 511 |
| 2023-11-13 | 22.52 | $22.59 | 523 |
| 2023-11-10 | 22.51 | $21.97 | — |
| 2023-11-09 | 22.56 | $21.97 | — |
| 2023-11-08 | 22.63 | $21.97 | 113 |
| 2023-11-07 | 22.70 | $22.68 | — |
| 2023-11-06 | 22.70 | $22.68 | — |
| 2023-11-03 | 22.70 | $22.68 | 325 |
| 2023-11-02 | 22.70 | $23.20 | 200 |
| 2023-11-01 | 22.65 | $23.16 | 136 |
| 2023-10-31 | 22.60 | $22.33 | — |
| 2023-10-30 | 22.62 | $22.33 | — |
| 2023-10-27 | 22.65 | $22.83 | 313 |
| 2023-10-26 | 22.64 | $21.96 | 700 |
| 2023-10-25 | 22.71 | $21.97 | — |
| 2023-10-24 | 22.78 | $21.97 | — |
| 2023-10-23 | 22.87 | $21.97 | 200 |
| 2023-10-20 | 22.97 | $22.35 | — |
| 2023-10-19 | 23.03 | $22.35 | 400 |
| 2023-10-18 | 23.10 | $22.66 | 8000 |
| 2023-10-17 | 23.15 | $22.66 | — |
| 2023-10-16 | 23.20 | $22.66 | 300 |
| 2023-10-13 | 23.26 | $22.55 | 116 |
| 2023-10-12 | 23.33 | $23.65 | 300 |
| 2023-10-11 | 23.30 | $23.04 | 15147 |
| 2023-10-10 | 23.32 | $22.26 | — |
| 2023-10-09 | 23.44 | $22.26 | 233 |
| 2023-10-06 | 23.56 | $22.42 | — |
| 2023-10-05 | 23.68 | $22.42 | 400 |
| 2023-10-04 | 23.81 | $24.29 | — |
| 2023-10-03 | 23.76 | $24.29 | 500 |
| 2023-10-02 | 23.71 | $24.29 | — |
| 2023-09-29 | 23.64 | $24.29 | — |
| 2023-09-28 | 23.58 | $24.29 | 20500 |
| 2023-09-27 | 23.50 | $24.29 | 6200 |
| 2023-09-26 | 23.42 | $24.29 | 148 |
| 2023-09-25 | 23.33 | $24.05 | 401 |
| 2023-09-22 | 23.25 | $25.08 | 16000 |
| 2023-09-21 | 23.06 | $25.08 | 20400 |
| 2023-09-20 | 22.84 | $24.60 | 21000 |
| 2023-09-19 | 22.66 | $23.58 | 20900 |
| 2023-09-18 | 22.56 | $23.58 | 300 |
| 2023-09-15 | 22.46 | $23.51 | 22600 |
| 2023-09-14 | 22.34 | $23.18 | 100 |
| 2023-09-13 | 22.26 | $23.18 | 200 |
| 2023-09-12 | 22.16 | $23.01 | 7916 |
| 2023-09-11 | 22.07 | $22.85 | 400 |
| 2023-09-08 | 21.99 | $22.69 | 2700 |
| 2023-09-07 | 21.91 | $22.66 | 12200 |
| 2023-09-06 | 21.83 | $22.66 | 1412 |
| 2023-09-05 | 21.75 | $22.95 | 56643 |
| 2023-09-01 | 21.62 | $21.91 | 500 |
| 2023-08-31 | 21.59 | $21.44 | 600 |
| 2023-08-30 | 21.61 | $21.86 | 303 |
| 2023-08-29 | 21.58 | $21.54 | 600 |
| 2023-08-28 | 21.58 | $21.32 | — |
| 2023-08-25 | 21.61 | $21.32 | — |
| 2023-08-24 | 21.64 | $21.32 | 1002 |
| 2023-08-23 | 21.68 | $21.41 | 3900 |
| 2023-08-22 | 21.71 | $20.91 | 7720 |
| 2023-08-21 | 21.79 | $21.32 | 117 |
| 2023-08-18 | 21.84 | $21.33 | 200 |
| 2023-08-17 | 21.89 | $22.06 | 240 |
| 2023-08-16 | 21.87 | $21.55 | 217 |
| 2023-08-15 | 21.91 | $20.98 | — |
| 2023-08-14 | 22.01 | $20.98 | 400 |
| 2023-08-11 | 22.11 | $21.59 | — |
| 2023-08-10 | 22.17 | $21.59 | 100 |
| 2023-08-09 | 22.23 | $21.59 | — |
| 2023-08-08 | 22.30 | $21.59 | — |
| 2023-08-07 | 22.37 | $21.59 | 119 |
| 2023-08-04 | 22.46 | $21.54 | 345 |
| 2023-08-03 | 22.55 | $20.73 | 713 |
| 2023-08-02 | 22.74 | $22.24 | 14000 |
| 2023-08-01 | 22.80 | $22.24 | 63400 |
| 2023-07-31 | 22.85 | $22.89 | 100 |
| 2023-07-28 | 22.85 | $22.89 | 100 |
| 2023-07-27 | 22.85 | $22.89 | — |
| 2023-07-26 | 22.84 | $22.89 | 330 |
| 2023-07-25 | 22.84 | $22.09 | 1200 |
| 2023-07-24 | 22.92 | $23.30 | 130 |
| 2023-07-21 | 22.88 | $22.49 | 100 |
| 2023-07-20 | 22.92 | $22.49 | 30317 |
| 2023-07-19 | 22.96 | $22.89 | 9600 |
| 2023-07-18 | 22.97 | $23.48 | 100 |
| 2023-07-17 | 22.91 | $23.48 | — |
| 2023-07-14 | 22.85 | $23.48 | — |
| 2023-07-13 | 22.79 | $23.48 | 835 |
| 2023-07-12 | 22.72 | $22.66 | — |
| 2023-07-11 | 22.72 | $22.66 | 6000 |
| 2023-07-10 | 22.73 | $22.66 | — |
| 2023-07-07 | 22.74 | $22.66 | — |
| 2023-07-06 | 22.74 | $22.66 | 3500 |
| 2023-07-05 | 22.75 | $22.66 | — |
| 2023-07-03 | 22.76 | $22.66 | — |
| 2023-06-30 | 22.77 | $22.66 | 208 |
| 2023-06-29 | 22.78 | $23.12 | — |
| 2023-06-28 | 22.75 | $23.12 | 200 |
| 2023-06-27 | 22.71 | $22.61 | 5200 |
| 2023-06-26 | 22.72 | $22.61 | 200 |
| 2023-06-23 | 22.73 | $22.81 | 1119 |
| 2023-06-22 | 22.72 | $23.44 | 400 |
| 2023-06-21 | 22.65 | $23.45 | 15826 |
| 2023-06-20 | 22.56 | $22.54 | 18430 |
| 2023-06-16 | 22.57 | $23.56 | — |
| 2023-06-15 | 22.46 | $23.56 | — |
| 2023-06-14 | 22.35 | $23.56 | — |
| 2023-06-13 | 22.22 | $23.56 | 628 |
| 2023-06-12 | 22.08 | $23.09 | 200 |
| 2023-06-09 | 21.97 | $22.89 | 226 |
| 2023-06-08 | 21.87 | $22.70 | — |
| 2023-06-07 | 21.79 | $22.70 | — |
| 2023-06-06 | 21.69 | $22.70 | — |
| 2023-06-05 | 21.59 | $22.70 | 200 |
| 2023-06-02 | 21.47 | $22.84 | 541 |
| 2023-06-01 | 21.32 | $22.26 | 25030 |
| 2023-05-31 | 21.22 | $22.17 | 22500 |
| 2023-05-30 | 21.13 | $22.23 | 220 |
| 2023-05-26 | 21.01 | $21.50 | 324 |
| 2023-05-25 | 20.96 | $21.68 | — |
| 2023-05-24 | 20.88 | $21.68 | 300 |
| 2023-05-23 | 20.80 | $21.78 | 500 |
| 2023-05-22 | 20.69 | $21.62 | — |
| 2023-05-19 | 20.60 | $21.62 | 600 |
| 2023-05-18 | 20.49 | $20.98 | 5200 |
| 2023-05-17 | 20.44 | $20.94 | — |
| 2023-05-16 | 20.38 | $20.94 | 18100 |
| 2023-05-15 | 20.32 | $20.94 | 700 |
| 2023-05-12 | 20.26 | $20.18 | 18200 |
| 2023-05-11 | 20.27 | $20.68 | — |
| 2023-05-10 | 20.22 | $20.68 | 200 |
| 2023-05-09 | 20.18 | $20.47 | — |
| 2023-05-08 | 20.15 | $20.47 | 5500 |
| 2023-05-05 | 20.11 | $20.47 | — |
| 2023-05-04 | 20.07 | $20.47 | — |
| 2023-05-03 | 20.03 | $20.47 | — |
| 2023-05-02 | 19.99 | $20.47 | — |
| 2023-05-01 | 19.94 | $20.47 | 218 |
| 2023-04-28 | 19.88 | $20.20 | — |
| 2023-04-27 | 19.85 | $20.20 | 1210 |
| 2023-04-26 | 19.81 | $20.24 | — |
| 2023-04-25 | 19.76 | $20.24 | 611 |
| 2023-04-24 | 19.71 | $19.83 | 229 |
| 2023-04-21 | 19.70 | $19.84 | 5412 |
| 2023-04-20 | 19.68 | $19.90 | — |
| 2023-04-19 | 19.66 | $19.90 | 400 |
| 2023-04-18 | 19.64 | $19.37 | 702 |
| 2023-04-17 | 19.66 | $19.48 | 2529 |
| 2023-04-14 | 19.68 | $20.03 | 223 |
| 2023-04-13 | 19.65 | $19.73 | 244 |
| 2023-04-12 | 19.64 | $19.59 | 244 |
| 2023-04-11 | 19.64 | $19.23 | 600 |
| 2023-04-10 | 19.69 | $19.47 | 130 |
| 2023-04-06 | 19.71 | $19.19 | 1600 |
| 2023-04-05 | 19.77 | $19.60 | — |
| 2023-04-04 | 19.78 | $19.60 | — |
| 2023-04-03 | 19.80 | $19.60 | 600 |
| 2023-03-31 | 19.82 | $18.87 | 800 |
| 2023-03-30 | 19.92 | $19.11 | 1000 |
| 2023-03-29 | 20.01 | $19.42 | 125 |
| 2023-03-28 | 20.07 | $19.26 | 500 |
| 2023-03-27 | 20.16 | $19.48 | — |
| 2023-03-24 | 20.23 | $19.48 | 18300 |
| 2023-03-23 | 20.31 | $19.61 | 17400 |
| 2023-03-22 | 20.38 | $19.55 | 10000 |
| 2023-03-21 | 20.47 | $19.55 | — |
| 2023-03-20 | 20.57 | $19.55 | 416 |
| 2023-03-17 | 20.67 | $19.17 | 20000 |
| 2023-03-16 | 20.83 | $19.17 | 1700 |
| 2023-03-15 | 21.01 | $19.76 | 8600 |
| 2023-03-14 | 21.14 | $19.28 | 7802 |
| 2023-03-13 | 21.33 | $22.05 | 100 |
| 2023-03-10 | 21.26 | $22.05 | — |
| 2023-03-09 | 21.17 | $22.05 | 300 |
| 2023-03-08 | 21.08 | $21.01 | 23210 |
| 2023-03-07 | 21.09 | $21.19 | 12620 |
| 2023-03-06 | 21.08 | $21.15 | 50100 |
| 2023-03-03 | 21.07 | $21.15 | — |
| 2023-03-02 | 21.06 | $21.15 | 201 |
| 2023-03-01 | 21.05 | $21.44 | — |
| 2023-02-28 | 21.01 | $21.44 | — |
| 2023-02-27 | 20.97 | $21.44 | — |
| 2023-02-24 | 20.92 | $21.44 | 406 |
| 2023-02-23 | 20.86 | $21.02 | — |
| 2023-02-22 | 20.84 | $21.02 | — |
| 2023-02-21 | 20.83 | $21.02 | — |
| 2023-02-17 | 20.81 | $21.02 | 200 |
| 2023-02-16 | 20.78 | $20.92 | — |
| 2023-02-15 | 20.77 | $20.92 | 200 |
| 2023-02-14 | 20.75 | $20.59 | 1306 |
| 2023-02-13 | 20.77 | $20.49 | 400 |
| 2023-02-10 | 20.80 | $20.40 | — |
| 2023-02-09 | 20.84 | $20.40 | 2000 |
| 2023-02-08 | 20.89 | $20.40 | — |
| 2023-02-07 | 20.94 | $20.56 | 500 |
| 2023-02-06 | 20.98 | $20.42 | 1014 |
| 2023-02-03 | 21.04 | $20.18 | 60235 |
| 2023-02-02 | 21.13 | $21.28 | — |
| 2023-02-01 | 21.11 | $21.28 | 127 |
| 2023-01-31 | 21.10 | $20.72 | 1739 |
| 2023-01-30 | 21.13 | $21.30 | 515 |
| 2023-01-27 | 21.12 | $21.49 | — |
| 2023-01-26 | 21.08 | $21.49 | — |
| 2023-01-25 | 21.03 | $21.49 | 3014 |
| 2023-01-24 | 20.99 | $21.37 | 7543 |
| 2023-01-23 | 20.95 | $20.92 | 208 |
| 2023-01-20 | 20.95 | $20.89 | 1437 |
| 2023-01-19 | 20.96 | $21.27 | — |
| 2023-01-18 | 20.92 | $21.27 | 442 |
| 2023-01-17 | 20.89 | $21.11 | 416 |
| 2023-01-13 | 20.86 | $21.09 | 400 |
| 2023-01-12 | 20.84 | $21.32 | 1800 |
| 2023-01-11 | 20.79 | $20.72 | 2636 |
| 2023-01-10 | 20.79 | $20.55 | 900 |
| 2023-01-09 | 20.82 | $21.05 | 300 |
| 2023-01-06 | 20.80 | $20.10 | 733 |
| 2023-01-05 | 20.87 | $21.01 | 300 |
| 2023-01-04 | 20.85 | $21.15 | 208 |
| 2023-01-03 | 20.82 | $21.82 | — |
| 2022-12-30 | 20.72 | $21.82 | 645 |
| 2022-12-29 | 20.60 | $20.77 | 300 |
| 2022-12-28 | 20.58 | $20.59 | 22200 |
| 2022-12-27 | 20.58 | $20.59 | 600 |
| 2022-12-23 | 20.58 | $21.51 | 4822 |
| 2022-12-22 | 20.48 | $20.61 | 1000 |
| 2022-12-21 | 20.47 | $21.94 | 741 |
| 2022-12-20 | 20.32 | $21.74 | 1833 |
| 2022-12-19 | 20.17 | $20.29 | 814 |
| 2022-12-16 | 20.15 | $20.05 | 1100 |
| 2022-12-15 | 20.16 | $20.77 | — |
| 2022-12-14 | 20.10 | $20.93 | 2700 |
| 2022-12-13 | 20.01 | $20.78 | 423 |
| 2022-12-12 | 19.93 | $20.23 | — |
| 2022-12-09 | 19.90 | $20.23 | 900 |
| 2022-12-08 | 19.87 | $20.72 | 400 |
| 2022-12-07 | 19.78 | $20.54 | 1700 |
| 2022-12-06 | 19.70 | $19.92 | 234 |
| 2022-12-05 | 19.67 | $19.90 | 1300 |
| 2022-12-02 | 19.65 | $20.42 | — |
| 2022-12-01 | 19.57 | $20.42 | 66735 |
| 2022-11-30 | 19.48 | $20.95 | — |
| 2022-11-29 | 19.32 | $20.95 | 1100 |
| 2022-11-28 | 19.15 | $20.40 | 535 |
| 2022-11-25 | 19.02 | $19.96 | 100 |
| 2022-11-23 | 18.92 | $19.96 | 1200 |
| 2022-11-22 | 18.81 | $19.80 | 116 |
| 2022-11-21 | 18.71 | $19.73 | 700 |
| 2022-11-18 | 18.60 | $18.99 | 142 |
| 2022-11-17 | 18.56 | $18.74 | — |
| 2022-11-16 | 18.54 | $18.74 | 2322 |
| 2022-11-15 | 18.52 | $19.48 | 5442 |
| 2022-11-14 | 18.42 | $19.49 | 400 |
| 2022-11-11 | 18.30 | $19.83 | 621 |
| 2022-11-10 | 18.14 | $18.75 | — |
| 2022-11-09 | 18.08 | $18.75 | — |
| 2022-11-08 | 18.01 | $18.75 | 1700 |
| 2022-11-07 | 17.93 | $18.65 | 439 |
| 2022-11-04 | 17.86 | $17.84 | 1826 |
| 2022-11-03 | 17.86 | $18.92 | 6447 |
| 2022-11-02 | 17.75 | $18.14 | 1321 |
| 2022-11-01 | 17.71 | $18.01 | — |
| 2022-10-31 | 17.67 | $18.01 | — |
| 2022-10-28 | 17.64 | $18.01 | 96000 |
| 2022-10-27 | 17.60 | $17.34 | — |
| 2022-10-26 | 17.63 | $17.34 | — |
| 2022-10-25 | 17.66 | $17.34 | 127000 |
| 2022-10-24 | 17.69 | $17.34 | — |
| 2022-10-21 | 17.73 | $17.34 | — |
| 2022-10-20 | 17.77 | $17.34 | — |
| 2022-10-19 | 17.81 | $17.34 | — |
| 2022-10-18 | 17.86 | $17.34 | 106 |
| 2022-10-17 | 17.91 | $17.66 | — |
| 2022-10-14 | 17.94 | $17.66 | — |
| 2022-10-13 | 17.97 | $17.66 | — |
| 2022-10-12 | 18.00 | $17.66 | 800 |
| 2022-10-11 | 18.04 | $18.13 | — |
| 2022-10-10 | 18.03 | $18.13 | — |
| 2022-10-07 | 18.02 | $18.13 | 2600 |
| 2022-10-06 | 18.01 | $18.13 | — |
| 2022-10-05 | 18.00 | $18.13 | — |
| 2022-10-04 | 17.98 | $18.13 | 1000 |
| 2022-10-03 | 17.97 | $17.77 | 1800 |
| 2022-09-30 | 17.99 | $17.96 | 816 |
| 2022-09-29 | 17.99 | $17.84 | 1037 |
| 2022-09-28 | 18.01 | $17.64 | — |
| 2022-09-27 | 18.04 | $17.64 | — |
| 2022-09-26 | 18.09 | $17.64 | 3069 |
| 2022-09-23 | 18.13 | $17.80 | 3300 |
| 2022-09-22 | 18.17 | $18.21 | 2100 |
| 2022-09-21 | 18.16 | $18.12 | — |
| 2022-09-20 | 18.17 | $18.12 | — |
| 2022-09-19 | 18.17 | $18.12 | — |
| 2022-09-16 | 18.18 | $18.12 | 414 |
| 2022-09-15 | 18.19 | $18.23 | 363 |
| 2022-09-14 | 18.18 | $18.43 | 2529 |
| 2022-09-13 | 18.16 | $18.11 | — |
| 2022-09-12 | 18.16 | $18.11 | 2100 |
| 2022-09-09 | 18.17 | $17.75 | — |
| 2022-09-08 | 18.21 | $17.75 | 600 |
| 2022-09-07 | 18.26 | $17.90 | 690 |
| 2022-09-06 | 18.30 | $17.99 | — |
| 2022-09-02 | 18.33 | $17.99 | 300 |
| 2022-09-01 | 18.36 | $17.99 | 5700 |
| 2022-08-31 | 18.40 | $18.08 | — |
| 2022-08-30 | 18.44 | $18.08 | 723 |
| 2022-08-29 | 18.48 | $18.11 | — |
| 2022-08-26 | 18.51 | $18.11 | — |
| 2022-08-25 | 18.56 | $18.11 | 2139 |
| 2022-08-24 | 18.60 | $18.95 | — |
| 2022-08-23 | 18.57 | $18.95 | — |
| 2022-08-22 | 18.53 | $18.95 | 936 |
| 2022-08-19 | 18.48 | $18.24 | 300 |
| 2022-08-18 | 18.51 | $18.24 | 300 |
| 2022-08-17 | 18.54 | $18.24 | — |
| 2022-08-16 | 18.57 | $18.24 | 600 |
| 2022-08-15 | 18.60 | $18.32 | — |
| 2022-08-12 | 18.63 | $18.32 | 300 |
| 2022-08-11 | 18.67 | $18.32 | 354 |
| 2022-08-10 | 18.70 | $17.98 | — |
| 2022-08-09 | 18.78 | $17.98 | — |
| 2022-08-08 | 18.86 | $17.98 | 600 |
| 2022-08-05 | 18.95 | $19.00 | — |
| 2022-08-04 | 18.95 | $19.00 | 18000 |
| 2022-08-03 | 18.94 | $19.32 | 3051 |
| 2022-08-02 | 18.90 | $19.15 | 300 |
| 2022-08-01 | 18.88 | $19.15 | 603 |
| 2022-07-29 | 18.85 | $18.53 | — |
| 2022-07-28 | 18.88 | $18.53 | — |
| 2022-07-27 | 18.92 | $18.53 | — |
| 2022-07-26 | 18.96 | $18.53 | — |
| 2022-07-25 | 19.01 | $18.53 | — |
| 2022-07-22 | 19.06 | $18.53 | — |
| 2022-07-21 | 19.11 | $18.53 | 411 |
| 2022-07-20 | 19.17 | $19.67 | 4200 |
| 2022-07-19 | 19.12 | $18.43 | — |
| 2022-07-18 | 19.20 | $18.43 | 600 |
| 2022-07-15 | 19.28 | $18.33 | 624 |
| 2022-07-14 | 19.38 | $19.18 | — |
| 2022-07-13 | 19.40 | $19.18 | 429 |
| 2022-07-12 | 19.42 | $19.95 | — |
| 2022-07-11 | 19.36 | $19.95 | — |
| 2022-07-08 | 19.30 | $19.95 | — |
| 2022-07-07 | 19.23 | $19.95 | 1500 |
| 2022-07-06 | 19.16 | $19.23 | — |
| 2022-07-05 | 19.15 | $19.23 | — |
| 2022-07-01 | 19.14 | $19.23 | 1008 |
| 2022-06-30 | 19.13 | $20.36 | 2700 |
| 2022-06-29 | 19.00 | $20.36 | 1800 |
| 2022-06-28 | 18.86 | $20.36 | 12600 |
| 2022-06-27 | 18.70 | $20.36 | 2700 |
| 2022-06-24 | 18.53 | $17.88 | 900 |
| 2022-06-23 | 18.59 | $17.88 | — |
| 2022-06-22 | 18.67 | $17.88 | — |
| 2022-06-21 | 18.75 | $17.88 | — |
| 2022-06-17 | 18.84 | $17.88 | 4800 |
| 2022-06-16 | 18.95 | $19.32 | — |
| 2022-06-15 | 18.91 | $19.32 | — |
| 2022-06-14 | 18.86 | $19.32 | — |
| 2022-06-13 | 18.81 | $19.32 | — |
| 2022-06-10 | 18.76 | $19.32 | 6300 |
| 2022-06-09 | 18.70 | $19.32 | — |
| 2022-06-08 | 18.64 | $19.32 | — |
| 2022-06-07 | 18.56 | $19.32 | — |
| 2022-06-06 | 18.49 | $19.32 | — |
| 2022-06-03 | 18.40 | $19.32 | 1929 |
| 2022-06-02 | 18.30 | $18.65 | — |
| 2022-06-01 | 18.26 | $18.65 | — |
| 2022-05-31 | 18.22 | $18.65 | — |
| 2022-05-27 | 18.18 | $18.65 | — |
| 2022-05-26 | 18.13 | $18.65 | 2400 |
| 2022-05-25 | 18.07 | $18.61 | — |
| 2022-05-24 | 18.02 | $18.61 | — |
| 2022-05-23 | 17.95 | $18.61 | — |
| 2022-05-20 | 17.88 | $18.61 | 1320 |
| 2022-05-19 | 17.81 | $17.33 | 600 |
| 2022-05-18 | 17.86 | $17.87 | — |
| 2022-05-17 | 17.86 | $17.87 | — |
| 2022-05-16 | 17.86 | $17.87 | 1200 |
| 2022-05-13 | 17.85 | $17.87 | 600 |
| 2022-05-12 | 17.85 | $17.53 | — |
| 2022-05-11 | 17.89 | $17.53 | — |
| 2022-05-10 | 17.92 | $17.53 | — |
| 2022-05-09 | 17.97 | $17.53 | — |
| 2022-05-06 | 18.01 | $17.53 | 900 |
| 2022-05-05 | 18.06 | $17.53 | 3000 |
| 2022-05-04 | 18.12 | $17.59 | 7800 |
| 2022-05-03 | 18.17 | $17.54 | 2100 |
| 2022-05-02 | 18.24 | $18.30 | — |
| 2022-04-29 | 18.23 | $18.30 | 396 |
| 2022-04-28 | 18.23 | $17.31 | 600 |
| 2022-04-27 | 18.32 | $17.87 | — |
| 2022-04-26 | 18.37 | $17.87 | — |
| 2022-04-25 | 18.43 | $17.87 | 600 |
| 2022-04-22 | 18.48 | $17.53 | — |
| 2022-04-21 | 18.58 | $17.53 | 2400 |
| 2022-04-20 | 18.69 | $18.59 | — |
| 2022-04-19 | 18.71 | $18.59 | — |
| 2022-04-18 | 18.72 | $18.59 | 600 |
| 2022-04-14 | 18.73 | $17.98 | 3360 |
| 2022-04-13 | 18.81 | $17.83 | 927 |
| 2022-04-12 | 18.91 | $17.63 | 3744 |
| 2022-04-11 | 19.05 | $17.23 | 600 |
| 2022-04-08 | 19.24 | $17.98 | 2400 |
| 2022-04-07 | 19.37 | $17.98 | 600 |
| 2022-04-06 | 19.52 | $19.37 | — |
| 2022-04-05 | 19.54 | $19.37 | — |
| 2022-04-04 | 19.55 | $19.37 | 2100 |
| 2022-04-01 | 19.57 | $19.32 | — |
| 2022-03-31 | 19.60 | $19.32 | 4500 |
| 2022-03-30 | 19.63 | $20.31 | — |
| 2022-03-29 | 19.56 | $20.31 | — |
| 2022-03-28 | 19.48 | $20.31 | — |
| 2022-03-25 | 19.39 | $20.31 | — |
| 2022-03-24 | 19.29 | $20.31 | 372 |
| 2022-03-23 | 19.19 | $19.85 | 300 |
| 2022-03-22 | 19.12 | $19.85 | 300 |
| 2022-03-21 | 19.04 | $19.84 | 11400 |
| 2022-03-18 | 18.95 | $19.98 | 1608 |
| 2022-03-17 | 18.85 | $19.31 | 303 |
| 2022-03-16 | 18.80 | $19.66 | 1200 |
| 2022-03-15 | 18.71 | $17.92 | — |
| 2022-03-14 | 18.79 | $17.92 | 300 |
| 2022-03-11 | 18.88 | $17.92 | 16500 |
| 2022-03-10 | 18.98 | $17.87 | 1200 |
| 2022-03-09 | 19.10 | $17.92 | — |
| 2022-03-08 | 19.22 | $17.92 | — |
| 2022-03-07 | 19.36 | $17.92 | 600 |
| 2022-03-04 | 19.51 | $18.82 | 624 |
| 2022-03-03 | 19.59 | $18.81 | — |
| 2022-03-02 | 19.67 | $18.81 | — |
| 2022-03-01 | 19.76 | $18.81 | — |
| 2022-02-28 | 19.86 | $18.81 | 3300 |
| 2022-02-25 | 19.97 | $19.42 | — |
| 2022-02-24 | 20.03 | $19.42 | 900 |
| 2022-02-23 | 20.09 | $19.69 | — |
| 2022-02-22 | 20.13 | $19.69 | 600 |
| 2022-02-18 | 20.18 | $20.33 | — |
| 2022-02-17 | 20.16 | $20.33 | — |
| 2022-02-16 | 20.15 | $20.33 | 3093 |
| 2022-02-15 | 20.13 | $20.55 | — |
| 2022-02-14 | 20.08 | $20.55 | — |
| 2022-02-11 | 20.03 | $20.55 | — |
| 2022-02-10 | 19.98 | $20.55 | — |
| 2022-02-09 | 19.92 | $20.55 | — |
| 2022-02-08 | 19.85 | $20.55 | 4500 |
| 2022-02-07 | 19.78 | $19.97 | — |
| 2022-02-04 | 19.76 | $19.97 | 7200 |
| 2022-02-03 | 19.74 | $19.97 | 12000 |
| 2022-02-02 | 19.71 | $19.75 | 8700 |
| 2022-02-01 | 19.71 | $19.75 | 7800 |
| 2022-01-31 | 19.70 | $19.75 | 1800 |
| 2022-01-28 | 19.70 | $19.60 | — |
| 2022-01-27 | 19.71 | $19.60 | 1590 |
| 2022-01-26 | 19.72 | $19.54 | 13863 |
| 2022-01-25 | 19.74 | $19.43 | — |
| 2022-01-24 | 19.77 | $19.43 | 1500 |
| 2022-01-21 | 19.81 | $20.42 | — |
| 2022-01-20 | 19.74 | $20.42 | 1800 |
| 2022-01-19 | 19.67 | $20.42 | 900 |
| 2022-01-18 | 19.59 | $20.37 | 1500 |
| 2022-01-14 | 19.51 | $20.70 | 177000 |
| 2022-01-13 | 19.38 | $20.70 | — |
| 2022-01-12 | 19.25 | $20.70 | — |
| 2022-01-11 | 19.09 | $20.70 | 942 |
| 2022-01-10 | 18.92 | $20.13 | 948 |
| 2022-01-07 | 18.80 | $20.52 | 5124 |
| 2022-01-06 | 18.62 | $19.12 | — |
| 2022-01-05 | 18.56 | $19.12 | — |
| 2022-01-04 | 18.50 | $19.12 | 1506 |
| 2022-01-03 | 18.44 | $18.72 | 5700 |
| 2021-12-31 | 18.41 | $18.10 | 1800 |
| 2021-12-30 | 18.44 | $18.84 | — |
| 2021-12-29 | 18.40 | $18.84 | — |
| 2021-12-28 | 18.35 | $18.84 | — |
| 2021-12-27 | 18.30 | $18.84 | 363 |
| 2021-12-23 | 18.25 | $18.10 | 738 |
| 2021-12-22 | 18.26 | $19.08 | 990 |
| 2021-12-21 | 18.17 | $18.99 | 2100 |
| 2021-12-20 | 18.09 | $18.65 | — |
| 2021-12-17 | 18.03 | $18.65 | 6300 |
| 2021-12-16 | 17.96 | $18.65 | 927 |
| 2021-12-15 | 17.89 | $18.78 | 1200 |
| 2021-12-14 | 17.80 | $18.54 | — |
| 2021-12-13 | 17.72 | $18.54 | 6327 |
| 2021-12-10 | 17.63 | $18.37 | — |
| 2021-12-09 | 17.56 | $18.37 | 729 |
| 2021-12-08 | 17.47 | $17.68 | 1047 |
| 2021-12-07 | 17.45 | $17.29 | 2700 |
| 2021-12-06 | 17.47 | $17.76 | 2190 |
| 2021-12-03 | 17.43 | $17.66 | 2700 |
| 2021-12-02 | 17.41 | $17.16 | — |
| 2021-12-01 | 17.44 | $17.16 | 2700 |
| 2021-11-30 | 17.47 | $16.43 | 600 |
| 2021-11-29 | 17.57 | $16.93 | 966 |
| 2021-11-26 | 17.64 | $17.75 | 5112 |
| 2021-11-24 | 17.63 | $17.66 | 2481 |
| 2021-11-23 | 17.63 | $17.72 | 3018 |
| 2021-11-22 | 17.62 | $17.71 | 60306 |
| 2021-11-19 | 17.61 | $16.91 | 1500 |
| 2021-11-18 | 17.68 | $17.35 | 324 |
| 2021-11-17 | 17.72 | $17.63 | — |
| 2021-11-16 | 17.73 | $17.63 | 705 |
| 2021-11-15 | 17.74 | $17.53 | — |
| 2021-11-12 | 17.76 | $17.53 | 2700 |
| 2021-11-11 | 17.78 | $17.43 | 5400 |
| 2021-11-10 | 17.82 | $17.96 | 306 |
| 2021-11-09 | 17.81 | $17.66 | 60300 |
| 2021-11-08 | 17.82 | $17.66 | — |
| 2021-11-05 | 17.84 | $17.66 | 6900 |
| 2021-11-04 | 17.86 | $17.66 | — |
| 2021-11-03 | 17.88 | $17.66 | 2400 |
| 2021-11-02 | 17.90 | $17.77 | 2700 |
| 2021-11-01 | 17.91 | $17.65 | 101700 |
| 2021-10-29 | 17.94 | $17.65 | 3000 |
| 2021-10-28 | 17.97 | $17.65 | — |
| 2021-10-27 | 18.01 | $17.65 | — |
| 2021-10-26 | 18.04 | $17.65 | — |
| 2021-10-25 | 18.08 | $17.65 | 2826 |
| 2021-10-22 | 18.13 | $18.41 | — |
| 2021-10-21 | 18.10 | $18.41 | — |
| 2021-10-20 | 18.07 | $18.41 | — |
| 2021-10-19 | 18.03 | $18.41 | — |
| 2021-10-18 | 17.99 | $18.41 | 2100 |
| 2021-10-15 | 17.95 | $18.41 | — |
| 2021-10-14 | 17.90 | $18.41 | — |
| 2021-10-13 | 17.85 | $18.41 | 300 |
| 2021-10-12 | 17.79 | $18.41 | — |
| 2021-10-11 | 17.72 | $18.41 | — |
| 2021-10-08 | 17.65 | $18.41 | — |
| 2021-10-07 | 17.57 | $18.41 | 714 |
| 2021-10-06 | 17.48 | $17.84 | — |
| 2021-10-05 | 17.44 | $17.84 | — |
| 2021-10-04 | 17.40 | $17.84 | — |
| 2021-10-01 | 17.35 | $17.84 | 300 |
| 2021-09-30 | 17.30 | $17.84 | 300 |
| 2021-09-29 | 17.25 | $17.84 | — |
| 2021-09-28 | 17.18 | $17.84 | 1200 |
| 2021-09-27 | 17.12 | $17.72 | 10200 |
| 2021-09-24 | 17.05 | $17.72 | — |
| 2021-09-23 | 16.98 | $17.72 | — |
| 2021-09-22 | 16.90 | $17.72 | — |
| 2021-09-21 | 16.82 | $17.72 | — |
| 2021-09-20 | 16.72 | $17.72 | — |
| 2021-09-17 | 16.62 | $17.72 | — |
| 2021-09-16 | 16.50 | $17.72 | — |
| 2021-09-15 | 16.37 | $17.72 | — |
| 2021-09-14 | 16.23 | $17.72 | — |
| 2021-09-13 | 16.08 | $17.72 | 600 |
| 2021-09-10 | 15.90 | $15.86 | — |
| 2021-09-09 | 15.91 | $15.86 | — |
| 2021-09-08 | 15.91 | $15.86 | 2100 |
| 2021-09-07 | 15.92 | $15.86 | — |
| 2021-09-03 | 15.92 | $15.86 | 300 |
| 2021-09-02 | 15.93 | $15.86 | — |
| 2021-09-01 | 15.94 | $15.86 | — |
| 2021-08-31 | 15.95 | $15.86 | — |
| 2021-08-30 | 15.95 | $15.86 | — |
| 2021-08-27 | 15.96 | $15.86 | — |
| 2021-08-26 | 15.98 | $15.86 | 18000 |
| 2021-08-25 | 15.99 | $15.86 | — |
| 2021-08-24 | 16.00 | $15.86 | 900 |
| 2021-08-23 | 16.02 | $15.86 | — |
| 2021-08-20 | 16.03 | $15.86 | — |
| 2021-08-19 | 16.05 | $15.86 | 600 |
| 2021-08-18 | 16.07 | $16.15 | — |
| 2021-08-17 | 16.06 | $16.15 | — |
| 2021-08-16 | 16.05 | $16.15 | — |
| 2021-08-13 | 16.04 | $16.15 | — |
| 2021-08-12 | 16.03 | $16.15 | — |
| 2021-08-11 | 16.02 | $16.15 | — |
| 2021-08-10 | 16.01 | $16.15 | 375 |
| 2021-08-09 | 15.99 | $16.06 | — |
| 2021-08-06 | 15.98 | $16.06 | — |
| 2021-08-05 | 15.98 | $16.06 | — |
| 2021-08-04 | 15.97 | $16.06 | — |
| 2021-08-03 | 15.96 | $16.06 | — |
| 2021-08-02 | 15.95 | $16.06 | — |
| 2021-07-30 | 15.94 | $16.06 | — |
| 2021-07-29 | 15.92 | $16.06 | — |
| 2021-07-28 | 15.91 | $16.06 | 1200 |
| 2021-07-27 | 15.89 | $16.06 | — |
| 2021-07-26 | 15.87 | $16.06 | — |
| 2021-07-23 | 15.85 | $16.06 | 990 |
| 2021-07-22 | 15.83 | $16.00 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
46.86
2026-07-20
Close Price
$48.85
Vol: 305
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.85
Average
28.92
Maximum
47.85
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 46.86 | $48.85 | 305 |
| 2026-07-17 | 46.58 | $45.19 | 2500 |
| 2026-07-16 | 46.66 | $47.98 | 900 |
| 2026-07-15 | 46.45 | $46.64 | 2700 |
| 2026-07-14 | 46.38 | $48.60 | 3749 |
| 2026-07-13 | 46.11 | $47.55 | 4900 |
| 2026-07-10 | 45.95 | $49.34 | 1400 |
| 2026-07-09 | 45.61 | $46.61 | 11100 |
| 2026-07-08 | 45.55 | $47.59 | 845400 |
| 2026-07-07 | 45.39 | $48.33 | 1914 |
| 2026-07-06 | 45.13 | $45.95 | 14216 |
| 2026-07-02 | 45.10 | $47.00 | 2007 |
| 2026-07-01 | 44.94 | $44.39 | 851 |
| 2026-06-30 | 45.02 | $42.26 | 54623 |
| 2026-06-29 | 45.31 | $44.38 | 2131 |
| 2026-06-26 | 45.41 | $44.50 | 5013 |
| 2026-06-25 | 45.50 | $42.16 | 1319 |
| 2026-06-24 | 45.84 | $45.59 | 851 |
| 2026-06-23 | 45.87 | $42.80 | 851 |
| 2026-06-22 | 46.19 | $45.66 | 26819 |
| 2026-06-18 | 46.25 | $45.87 | 800 |
| 2026-06-17 | 46.33 | $45.87 | 800 |
| 2026-06-16 | 46.41 | $45.87 | 9946 |
| 2026-06-15 | 46.50 | $46.23 | 3404 |
| 2026-06-12 | 46.57 | $48.13 | 20400 |
| 2026-06-11 | 46.44 | $48.66 | 15612 |
| 2026-06-10 | 46.25 | $48.72 | — |
| 2026-06-09 | 46.03 | $48.72 | 1000 |
| 2026-06-08 | 45.82 | $46.10 | 2100 |
| 2026-06-05 | 45.85 | $44.39 | 700 |
| 2026-06-04 | 46.07 | $44.39 | 6400 |
| 2026-06-03 | 46.31 | $42.01 | 78803 |
| 2026-06-02 | 46.79 | $41.75 | 907 |
| 2026-06-01 | 47.31 | $45.49 | 2400 |
| 2026-05-29 | 47.48 | $45.80 | 603 |
| 2026-05-28 | 47.62 | $45.35 | 2100 |
| 2026-05-27 | 47.80 | $46.70 | 700 |
| 2026-05-26 | 47.85 | $48.63 | 1000 |
| 2026-05-22 | 47.71 | $48.70 | 4025 |
| 2026-05-21 | 47.55 | $49.82 | 628 |
| 2026-05-20 | 47.26 | $51.38 | 1700 |
| 2026-05-19 | 46.79 | $49.00 | 2132 |
| 2026-05-18 | 46.53 | $46.15 | 1800 |
| 2026-05-15 | 46.53 | $47.83 | 8800 |
| 2026-05-14 | 46.37 | $45.57 | 4500 |
| 2026-05-13 | 46.41 | $47.48 | 4000 |
| 2026-05-12 | 46.27 | $43.96 | 2700 |
| 2026-05-11 | 46.46 | $48.12 | 3346 |
| 2026-05-08 | 46.23 | $47.40 | 1800 |
| 2026-05-07 | 46.06 | $48.07 | 6137 |
| 2026-05-06 | 45.82 | $48.54 | 1800 |
| 2026-05-05 | 45.52 | $45.28 | 1800 |
| 2026-05-04 | 45.53 | $45.19 | 1441 |
| 2026-05-01 | 45.57 | $45.60 | 1800 |
| 2026-04-30 | 45.57 | $46.43 | 25800 |
| 2026-04-29 | 45.50 | $46.43 | 1800 |
| 2026-04-28 | 45.44 | $44.78 | 4700 |
| 2026-04-27 | 45.54 | $47.42 | 8949 |
| 2026-04-24 | 45.38 | $44.88 | 10400 |
| 2026-04-23 | 45.48 | $46.68 | 810 |
| 2026-04-22 | 45.42 | $45.17 | 700 |
| 2026-04-21 | 45.50 | $42.63 | 26303 |
| 2026-04-20 | 45.83 | $47.12 | 617 |
| 2026-04-17 | 45.69 | $44.50 | 1300 |
| 2026-04-16 | 45.76 | $46.05 | 14600 |
| 2026-04-15 | 45.66 | $44.86 | 923 |
| 2026-04-14 | 45.62 | $44.21 | 11900 |
| 2026-04-13 | 45.60 | $41.90 | 3600 |
| 2026-04-10 | 45.78 | $47.00 | 7106 |
| 2026-04-09 | 45.44 | $46.39 | 55000 |
| 2026-04-08 | 45.12 | $45.77 | 2600 |
| 2026-04-07 | 44.83 | $45.49 | 116700 |
| 2026-04-06 | 44.54 | $47.00 | 700 |
| 2026-04-02 | 44.04 | $47.21 | 2300 |
| 2026-04-01 | 43.48 | $48.51 | 3400 |
| 2026-03-31 | 42.74 | $48.43 | 1500 |
| 2026-03-30 | 41.96 | $45.53 | 3708 |
| 2026-03-27 | 41.45 | $46.51 | 29300 |
| 2026-03-26 | 40.82 | $47.00 | 41010 |
| 2026-03-25 | 40.13 | $50.00 | 6113 |
| 2026-03-24 | 39.09 | $44.69 | 2136 |
| 2026-03-23 | 38.55 | $42.50 | 6300 |
| 2026-03-20 | 38.21 | $39.52 | 966 |
| 2026-03-19 | 38.18 | $37.71 | 2123 |
| 2026-03-18 | 38.34 | $38.00 | 1032 |
| 2026-03-17 | 38.50 | $35.58 | 1211 |
| 2026-03-16 | 38.93 | $35.16 | 1200 |
| 2026-03-13 | 39.43 | $39.12 | 700 |
| 2026-03-12 | 39.56 | $37.71 | 3200 |
| 2026-03-11 | 39.85 | $40.24 | 3129 |
| 2026-03-10 | 39.91 | $38.76 | 1200 |
| 2026-03-09 | 40.10 | $38.17 | 1100 |
| 2026-03-06 | 40.38 | $36.14 | 1100 |
| 2026-03-05 | 40.85 | $36.51 | 2100 |
| 2026-03-04 | 41.29 | $37.27 | 1100 |
| 2026-03-03 | 41.66 | $39.25 | 1900 |
| 2026-03-02 | 41.83 | $42.34 | 2500 |
| 2026-02-27 | 41.68 | $44.05 | 3732 |
| 2026-02-26 | 41.34 | $41.10 | 2549 |
| 2026-02-25 | 41.25 | $38.68 | 1200 |
| 2026-02-24 | 41.39 | $41.10 | 2900 |
| 2026-02-23 | 41.28 | $44.01 | 2700 |
| 2026-02-20 | 40.87 | $42.79 | 1926 |
| 2026-02-19 | 40.55 | $42.17 | 3100 |
| 2026-02-18 | 40.27 | $43.25 | 1800 |
| 2026-02-17 | 39.86 | $43.35 | 9102 |
| 2026-02-13 | 39.43 | $42.01 | 6300 |
| 2026-02-12 | 39.11 | $42.01 | 826 |
| 2026-02-11 | 38.76 | $41.27 | 744 |
| 2026-02-10 | 38.48 | $41.85 | 800 |
| 2026-02-09 | 38.13 | $39.70 | 1546 |
| 2026-02-06 | 37.98 | $41.55 | 9400 |
| 2026-02-05 | 37.66 | $38.45 | 216500 |
| 2026-02-04 | 37.63 | $36.55 | 900 |
| 2026-02-03 | 37.80 | $36.71 | 517 |
| 2026-02-02 | 37.97 | $38.34 | 2035 |
| 2026-01-30 | 37.97 | $36.95 | 1900 |
| 2026-01-29 | 38.09 | $36.71 | 940 |
| 2026-01-28 | 38.23 | $36.37 | 3900 |
| 2026-01-27 | 38.42 | $36.95 | 15927 |
| 2026-01-26 | 38.57 | $38.09 | 10900 |
| 2026-01-23 | 38.60 | $38.30 | 13609 |
| 2026-01-22 | 38.61 | $38.50 | 532512 |
| 2026-01-21 | 38.61 | $38.34 | 5200 |
| 2026-01-20 | 38.62 | $37.50 | 5831 |
| 2026-01-16 | 38.73 | $39.82 | 1629 |
| 2026-01-15 | 38.61 | $38.25 | 1200 |
| 2026-01-14 | 38.65 | $38.29 | 5900 |
| 2026-01-13 | 38.69 | $37.81 | 2100 |
| 2026-01-12 | 38.77 | $40.01 | 2644 |
| 2026-01-09 | 38.63 | $40.37 | 600 |
| 2026-01-08 | 38.41 | $40.07 | 600 |
| 2026-01-07 | 38.21 | $38.72 | 1600 |
| 2026-01-06 | 38.12 | $40.70 | 1000 |
| 2026-01-05 | 37.83 | $40.25 | 23200 |
| 2026-01-02 | 37.54 | $35.16 | 2516 |
| 2025-12-31 | 37.73 | $35.00 | 120 |
| 2025-12-30 | 37.92 | $35.00 | 241 |
| 2025-12-29 | 38.13 | $39.59 | 300 |
| 2025-12-26 | 37.88 | $39.50 | 1746 |
| 2025-12-24 | 37.62 | $37.83 | — |
| 2025-12-23 | 37.50 | $37.83 | 7400 |
| 2025-12-22 | 37.39 | $39.37 | 1800 |
| 2025-12-19 | 37.10 | $38.17 | 274800 |
| 2025-12-18 | 36.90 | $40.34 | 1047 |
| 2025-12-17 | 36.47 | $39.63 | 1300 |
| 2025-12-16 | 36.07 | $39.42 | 844 |
| 2025-12-15 | 35.71 | $39.93 | 938 |
| 2025-12-12 | 35.28 | $37.00 | 500 |
| 2025-12-11 | 35.12 | $35.50 | 2002 |
| 2025-12-10 | 35.12 | $33.28 | 700 |
| 2025-12-09 | 35.38 | $36.50 | 400 |
| 2025-12-08 | 35.32 | $36.50 | 1600 |
| 2025-12-05 | 35.27 | $35.53 | 1737 |
| 2025-12-04 | 35.32 | $33.85 | 813 |
| 2025-12-03 | 35.56 | $32.97 | 300 |
| 2025-12-02 | 35.89 | $32.92 | 645 |
| 2025-12-01 | 36.26 | $37.39 | 400 |
| 2025-11-28 | 36.20 | $37.55 | 210 |
| 2025-11-26 | 36.13 | $33.17 | 245 |
| 2025-11-25 | 36.48 | $34.95 | 729 |
| 2025-11-24 | 36.68 | $37.91 | 243 |
| 2025-11-21 | 36.62 | $35.00 | 1806 |
| 2025-11-20 | 36.85 | $32.79 | 2127 |
| 2025-11-19 | 37.33 | $33.24 | 5709 |
| 2025-11-18 | 37.77 | $34.95 | 19742 |
| 2025-11-17 | 38.09 | $40.90 | 7046 |
| 2025-11-14 | 37.86 | $36.01 | 215 |
| 2025-11-13 | 38.12 | $35.57 | 500 |
| 2025-11-12 | 38.46 | $40.28 | 48 |
| 2025-11-11 | 38.34 | $40.28 | 2840 |
| 2025-11-10 | 38.22 | $36.06 | 3300 |
| 2025-11-07 | 38.52 | $37.81 | 48 |
| 2025-11-06 | 38.67 | $37.81 | 1100 |
| 2025-11-05 | 38.85 | $39.85 | 1814 |
| 2025-11-04 | 38.85 | $34.82 | 107 |
| 2025-11-03 | 39.36 | $39.74 | 315 |
| 2025-10-31 | 39.41 | $36.92 | 48 |
| 2025-10-30 | 39.75 | $36.92 | 48 |
| 2025-10-29 | 40.11 | $36.92 | 48 |
| 2025-10-28 | 40.51 | $36.92 | 240 |
| 2025-10-27 | 40.94 | $41.67 | 300 |
| 2025-10-24 | 40.94 | $39.47 | — |
| 2025-10-23 | 41.16 | $39.47 | 324 |
| 2025-10-22 | 41.41 | $36.79 | 205 |
| 2025-10-21 | 41.94 | $41.81 | 20240 |
| 2025-10-20 | 42.01 | $42.91 | 100600 |
| 2025-10-17 | 41.98 | $43.25 | — |
| 2025-10-16 | 41.93 | $43.25 | 900 |
| 2025-10-15 | 41.90 | $38.73 | — |
| 2025-10-14 | 42.34 | $38.73 | 4400 |
| 2025-10-13 | 42.81 | $40.89 | — |
| 2025-10-10 | 43.10 | $40.89 | 1500 |
| 2025-10-09 | 43.39 | $44.19 | 740 |
| 2025-10-08 | 43.35 | $41.79 | — |
| 2025-10-07 | 43.54 | $41.79 | — |
| 2025-10-06 | 43.73 | $41.79 | — |
| 2025-10-03 | 43.94 | $41.79 | 1819 |
| 2025-10-02 | 44.15 | $41.97 | 30732 |
| 2025-10-01 | 44.34 | $44.10 | — |
| 2025-09-30 | 44.34 | $44.10 | — |
| 2025-09-29 | 44.36 | $44.10 | — |
| 2025-09-26 | 44.39 | $44.10 | — |
| 2025-09-25 | 44.43 | $44.10 | — |
| 2025-09-24 | 44.49 | $44.10 | 25136 |
| 2025-09-23 | 44.57 | $42.72 | 1600 |
| 2025-09-22 | 44.80 | $46.17 | — |
| 2025-09-19 | 44.70 | $46.17 | — |
| 2025-09-18 | 44.59 | $46.17 | — |
| 2025-09-17 | 44.47 | $46.17 | — |
| 2025-09-16 | 44.33 | $46.17 | — |
| 2025-09-15 | 44.17 | $46.17 | 50207 |
| 2025-09-12 | 44.01 | $41.38 | — |
| 2025-09-11 | 44.31 | $41.38 | — |
| 2025-09-10 | 44.63 | $41.38 | — |
| 2025-09-09 | 44.96 | $41.38 | 3900 |
| 2025-09-08 | 45.29 | $46.79 | 103 |
| 2025-09-05 | 45.08 | $41.14 | — |
| 2025-09-04 | 45.41 | $41.14 | 500 |
| 2025-09-03 | 45.75 | $47.26 | — |
| 2025-09-02 | 45.49 | $47.26 | — |
| 2025-08-29 | 45.21 | $47.26 | — |
| 2025-08-28 | 44.91 | $47.26 | — |
| 2025-08-27 | 44.58 | $47.26 | — |
| 2025-08-26 | 44.23 | $47.26 | — |
| 2025-08-25 | 43.84 | $47.26 | — |
| 2025-08-22 | 43.43 | $47.26 | 50300 |
| 2025-08-21 | 42.99 | $43.45 | 927 |
| 2025-08-20 | 42.91 | $42.42 | — |
| 2025-08-19 | 42.93 | $42.42 | 24000 |
| 2025-08-18 | 42.94 | $44.05 | — |
| 2025-08-15 | 42.79 | $44.05 | — |
| 2025-08-14 | 42.64 | $44.05 | — |
| 2025-08-13 | 42.47 | $44.05 | 823 |
| 2025-08-12 | 42.29 | $42.85 | — |
| 2025-08-11 | 42.22 | $42.85 | 228 |
| 2025-08-08 | 42.12 | $40.21 | 1838 |
| 2025-08-07 | 42.26 | $43.42 | 1827 |
| 2025-08-06 | 42.09 | $41.96 | 54600 |
| 2025-08-05 | 42.04 | $43.46 | — |
| 2025-08-04 | 41.84 | $43.46 | — |
| 2025-08-01 | 41.63 | $43.46 | 243 |
| 2025-07-31 | 41.40 | $41.41 | — |
| 2025-07-30 | 41.36 | $41.41 | — |
| 2025-07-29 | 41.33 | $41.41 | — |
| 2025-07-28 | 41.31 | $41.41 | — |
| 2025-07-25 | 41.31 | $41.41 | 1600 |
| 2025-07-24 | 41.31 | $42.19 | — |
| 2025-07-23 | 41.24 | $42.19 | — |
| 2025-07-22 | 41.15 | $42.19 | — |
| 2025-07-21 | 41.05 | $42.19 | 3000 |
| 2025-07-18 | 40.96 | $41.92 | — |
| 2025-07-17 | 40.87 | $41.92 | — |
| 2025-07-16 | 40.79 | $41.92 | — |
| 2025-07-15 | 40.71 | $41.92 | 93529 |
| 2025-07-14 | 40.63 | $36.75 | 500 |
| 2025-07-11 | 41.08 | $39.36 | — |
| 2025-07-10 | 41.29 | $39.36 | — |
| 2025-07-09 | 41.51 | $39.36 | 2400 |
| 2025-07-08 | 41.76 | $41.35 | 326 |
| 2025-07-07 | 41.82 | $42.20 | 500 |
| 2025-07-03 | 41.81 | $39.96 | 200 |
| 2025-07-02 | 42.04 | $39.32 | 300 |
| 2025-07-01 | 42.34 | $44.00 | 101800 |
| 2025-06-30 | 42.21 | $43.31 | 1300 |
| 2025-06-27 | 42.14 | $44.48 | 148 |
| 2025-06-26 | 41.96 | $42.71 | 10433 |
| 2025-06-25 | 41.91 | $42.04 | 800 |
| 2025-06-24 | 41.91 | $38.17 | 1000 |
| 2025-06-23 | 42.28 | $41.46 | 1200 |
| 2025-06-20 | 42.33 | $42.38 | 400 |
| 2025-06-18 | 42.29 | $38.59 | 1000 |
| 2025-06-17 | 42.62 | $42.51 | — |
| 2025-06-16 | 42.56 | $42.51 | — |
| 2025-06-13 | 42.49 | $42.51 | — |
| 2025-06-12 | 42.41 | $42.51 | — |
| 2025-06-11 | 42.33 | $42.51 | — |
| 2025-06-10 | 42.24 | $42.51 | 537 |
| 2025-06-09 | 42.15 | $43.61 | — |
| 2025-06-06 | 41.95 | $43.61 | — |
| 2025-06-05 | 41.75 | $43.61 | — |
| 2025-06-04 | 41.53 | $43.61 | 300 |
| 2025-06-03 | 41.31 | $44.47 | — |
| 2025-06-02 | 41.00 | $44.47 | — |
| 2025-05-30 | 40.66 | $44.47 | 310 |
| 2025-05-29 | 40.30 | $41.71 | 512 |
| 2025-05-28 | 40.19 | $37.77 | — |
| 2025-05-27 | 40.46 | $37.77 | — |
| 2025-05-23 | 40.74 | $37.77 | 400 |
| 2025-05-22 | 41.03 | $40.99 | — |
| 2025-05-21 | 41.01 | $40.99 | 2418 |
| 2025-05-20 | 40.97 | $42.08 | 34300 |
| 2025-05-19 | 40.80 | $39.06 | — |
| 2025-05-16 | 40.90 | $39.06 | 146 |
| 2025-05-15 | 41.00 | $40.90 | — |
| 2025-05-14 | 40.91 | $40.90 | 1039 |
| 2025-05-13 | 40.78 | $42.43 | — |
| 2025-05-12 | 40.46 | $42.43 | — |
| 2025-05-09 | 40.12 | $42.43 | 35600 |
| 2025-05-08 | 39.73 | $42.13 | 1929 |
| 2025-05-07 | 39.34 | $42.04 | — |
| 2025-05-06 | 38.91 | $42.04 | — |
| 2025-05-05 | 38.44 | $42.04 | 110 |
| 2025-05-02 | 37.93 | $39.44 | — |
| 2025-05-01 | 37.66 | $39.44 | — |
| 2025-04-30 | 37.40 | $39.44 | — |
| 2025-04-29 | 37.15 | $39.44 | — |
| 2025-04-28 | 36.90 | $39.44 | — |
| 2025-04-25 | 36.66 | $39.44 | — |
| 2025-04-24 | 36.43 | $39.44 | 246500 |
| 2025-04-23 | 36.21 | $37.10 | 1400 |
| 2025-04-22 | 36.23 | $37.32 | 3000 |
| 2025-04-21 | 36.24 | $37.00 | 334 |
| 2025-04-17 | 36.30 | $36.99 | 1100 |
| 2025-04-16 | 36.37 | $37.57 | 246 |
| 2025-04-15 | 36.40 | $32.99 | 261700 |
| 2025-04-14 | 36.90 | $34.17 | 226 |
| 2025-04-11 | 37.31 | $36.16 | 1400 |
| 2025-04-10 | 37.54 | $34.12 | — |
| 2025-04-09 | 37.99 | $34.12 | 81700 |
| 2025-04-08 | 38.47 | $32.80 | 4300 |
| 2025-04-07 | 39.07 | $33.74 | 329 |
| 2025-04-04 | 39.59 | $33.52 | 800 |
| 2025-04-03 | 40.16 | $38.55 | 207 |
| 2025-04-02 | 40.25 | $40.59 | — |
| 2025-04-01 | 40.13 | $40.59 | 200 |
| 2025-03-31 | 40.01 | $40.59 | 200 |
| 2025-03-28 | 39.87 | $41.61 | — |
| 2025-03-27 | 39.61 | $41.61 | — |
| 2025-03-26 | 39.31 | $41.61 | — |
| 2025-03-25 | 38.98 | $41.61 | 200 |
| 2025-03-24 | 38.61 | $38.74 | 200 |
| 2025-03-21 | 38.49 | $40.08 | — |
| 2025-03-20 | 38.20 | $40.08 | — |
| 2025-03-19 | 37.86 | $40.08 | — |
| 2025-03-18 | 37.50 | $40.08 | 1036 |
| 2025-03-17 | 37.11 | $39.09 | — |
| 2025-03-14 | 36.80 | $39.09 | — |
| 2025-03-13 | 36.47 | $39.09 | — |
| 2025-03-12 | 36.10 | $39.09 | 1100 |
| 2025-03-11 | 35.71 | $33.19 | 500 |
| 2025-03-10 | 35.88 | $36.00 | 311 |
| 2025-03-07 | 35.77 | $38.12 | 200 |
| 2025-03-06 | 35.44 | $38.57 | — |
| 2025-03-05 | 35.03 | $38.57 | 200 |
| 2025-03-04 | 34.61 | $38.67 | 148 |
| 2025-03-03 | 34.16 | $37.49 | — |
| 2025-02-28 | 33.82 | $37.49 | 10700 |
| 2025-02-27 | 33.46 | $32.95 | — |
| 2025-02-26 | 33.55 | $32.95 | 2600 |
| 2025-02-25 | 33.63 | $36.37 | 300 |
| 2025-02-24 | 33.40 | $31.60 | — |
| 2025-02-21 | 33.63 | $31.60 | — |
| 2025-02-20 | 33.89 | $31.60 | 600 |
| 2025-02-19 | 34.14 | $34.30 | — |
| 2025-02-18 | 34.15 | $34.30 | 800 |
| 2025-02-14 | 34.14 | $35.68 | 316 |
| 2025-02-13 | 33.99 | $33.35 | — |
| 2025-02-12 | 34.08 | $33.35 | — |
| 2025-02-11 | 34.15 | $33.35 | — |
| 2025-02-10 | 34.23 | $33.35 | — |
| 2025-02-07 | 34.31 | $33.35 | — |
| 2025-02-06 | 34.40 | $33.35 | 525 |
| 2025-02-05 | 34.49 | $32.60 | 9106 |
| 2025-02-04 | 34.67 | $35.23 | — |
| 2025-02-03 | 34.60 | $35.23 | 693 |
| 2025-01-31 | 34.55 | $35.22 | 500 |
| 2025-01-30 | 34.51 | $35.06 | — |
| 2025-01-29 | 34.51 | $35.06 | 16235 |
| 2025-01-28 | 34.50 | $33.60 | 500 |
| 2025-01-27 | 34.63 | $36.03 | — |
| 2025-01-24 | 34.51 | $36.03 | 400 |
| 2025-01-23 | 34.39 | $35.45 | 800 |
| 2025-01-22 | 34.33 | $31.65 | 1036 |
| 2025-01-21 | 34.64 | $36.04 | 1000 |
| 2025-01-17 | 34.55 | $32.45 | 614 |
| 2025-01-16 | 34.82 | $31.80 | 3300 |
| 2025-01-15 | 35.19 | $36.25 | 800 |
| 2025-01-14 | 35.15 | $31.40 | 1810 |
| 2025-01-13 | 35.62 | $34.33 | 1930 |
| 2025-01-10 | 35.81 | $34.80 | 19833 |
| 2025-01-08 | 35.96 | $34.12 | — |
| 2025-01-07 | 36.18 | $34.12 | — |
| 2025-01-06 | 36.41 | $34.12 | 400 |
| 2025-01-03 | 36.67 | $38.13 | — |
| 2025-01-02 | 36.56 | $38.13 | 146 |
| 2024-12-31 | 36.45 | $38.33 | — |
| 2024-12-30 | 36.33 | $38.33 | 200 |
| 2024-12-27 | 36.22 | $33.98 | 948 |
| 2024-12-26 | 36.55 | $33.18 | — |
| 2024-12-24 | 37.00 | $33.18 | 237 |
| 2024-12-23 | 37.47 | $36.00 | — |
| 2024-12-20 | 37.69 | $36.00 | 2700 |
| 2024-12-19 | 37.91 | $34.10 | 800 |
| 2024-12-18 | 38.33 | $37.68 | — |
| 2024-12-17 | 38.41 | $37.68 | 118 |
| 2024-12-16 | 38.48 | $39.97 | — |
| 2024-12-13 | 38.30 | $39.97 | — |
| 2024-12-12 | 38.11 | $39.97 | 234 |
| 2024-12-11 | 37.90 | $35.53 | 117 |
| 2024-12-10 | 38.12 | $34.70 | 1200 |
| 2024-12-09 | 38.43 | $35.63 | 447 |
| 2024-12-06 | 38.66 | $36.33 | 213 |
| 2024-12-05 | 38.82 | $39.96 | — |
| 2024-12-04 | 38.61 | $39.96 | — |
| 2024-12-03 | 38.38 | $39.96 | — |
| 2024-12-02 | 38.12 | $39.96 | 147 |
| 2024-11-29 | 37.83 | $39.46 | 22618 |
| 2024-11-27 | 37.58 | $40.12 | — |
| 2024-11-26 | 37.26 | $40.12 | — |
| 2024-11-25 | 36.93 | $40.12 | 400 |
| 2024-11-22 | 36.58 | $39.09 | 309 |
| 2024-11-21 | 36.31 | $36.22 | 1120 |
| 2024-11-20 | 36.30 | $38.20 | 1030 |
| 2024-11-19 | 36.09 | $36.15 | — |
| 2024-11-18 | 36.07 | $36.15 | 600 |
| 2024-11-15 | 36.04 | $35.64 | — |
| 2024-11-14 | 36.06 | $35.64 | — |
| 2024-11-13 | 36.09 | $35.64 | 200 |
| 2024-11-12 | 36.12 | $38.52 | 28100 |
| 2024-11-11 | 35.86 | $36.49 | — |
| 2024-11-08 | 35.80 | $36.49 | 123 |
| 2024-11-07 | 35.75 | $36.34 | 38333 |
| 2024-11-06 | 35.73 | $35.50 | 500 |
| 2024-11-05 | 35.82 | $34.66 | 713 |
| 2024-11-04 | 36.01 | $33.70 | 500 |
| 2024-11-01 | 36.32 | $33.90 | 339 |
| 2024-10-31 | 36.62 | $38.35 | — |
| 2024-10-30 | 36.50 | $38.35 | — |
| 2024-10-29 | 36.36 | $38.35 | 800 |
| 2024-10-28 | 36.20 | $36.07 | 500 |
| 2024-10-25 | 36.24 | $34.23 | 214 |
| 2024-10-24 | 36.46 | $34.71 | — |
| 2024-10-23 | 36.66 | $34.71 | — |
| 2024-10-22 | 36.87 | $34.71 | 200 |
| 2024-10-21 | 37.10 | $35.11 | 404 |
| 2024-10-18 | 37.29 | $36.00 | 400 |
| 2024-10-17 | 37.40 | $36.25 | 400 |
| 2024-10-16 | 37.48 | $36.25 | 1900 |
| 2024-10-15 | 37.55 | $36.25 | 5826 |
| 2024-10-14 | 37.61 | $36.65 | 700 |
| 2024-10-11 | 37.63 | $40.20 | 306 |
| 2024-10-10 | 37.29 | $39.18 | 226 |
| 2024-10-09 | 37.02 | $40.29 | — |
| 2024-10-08 | 36.62 | $40.29 | 15727 |
| 2024-10-07 | 36.18 | $38.00 | 4400 |
| 2024-10-04 | 35.97 | $38.00 | — |
| 2024-10-03 | 35.77 | $38.00 | 143 |
| 2024-10-02 | 35.57 | $34.03 | — |
| 2024-10-01 | 35.76 | $34.03 | 100 |
| 2024-09-30 | 35.96 | $34.03 | — |
| 2024-09-27 | 36.16 | $34.03 | 200 |
| 2024-09-26 | 36.38 | $38.88 | — |
| 2024-09-25 | 36.14 | $38.88 | 200 |
| 2024-09-24 | 35.89 | $37.85 | 300 |
| 2024-09-23 | 35.74 | $36.49 | 534 |
| 2024-09-20 | 35.73 | $34.58 | 300 |
| 2024-09-19 | 35.92 | $35.10 | — |
| 2024-09-18 | 36.06 | $35.10 | — |
| 2024-09-17 | 36.23 | $35.10 | — |
| 2024-09-16 | 36.40 | $35.10 | — |
| 2024-09-13 | 36.58 | $35.10 | 8500 |
| 2024-09-12 | 36.75 | $34.23 | 1600 |
| 2024-09-11 | 36.99 | $33.99 | — |
| 2024-09-10 | 37.25 | $33.99 | 1310 |
| 2024-09-09 | 37.49 | $39.36 | 100 |
| 2024-09-06 | 37.18 | $39.36 | — |
| 2024-09-05 | 36.82 | $39.36 | 300 |
| 2024-09-04 | 36.43 | $35.73 | — |
| 2024-09-03 | 36.37 | $35.73 | — |
| 2024-08-30 | 36.28 | $35.73 | 200 |
| 2024-08-29 | 36.18 | $37.89 | — |
| 2024-08-28 | 35.89 | $37.89 | — |
| 2024-08-27 | 35.62 | $37.89 | — |
| 2024-08-26 | 35.36 | $37.89 | — |
| 2024-08-23 | 35.09 | $37.89 | — |
| 2024-08-22 | 34.81 | $37.89 | — |
| 2024-08-21 | 34.53 | $37.89 | 100 |
| 2024-08-20 | 34.26 | $37.89 | — |
| 2024-08-19 | 33.97 | $37.89 | 411 |
| 2024-08-16 | 33.69 | $35.20 | — |
| 2024-08-15 | 33.67 | $35.20 | 1700 |
| 2024-08-14 | 33.67 | $31.12 | — |
| 2024-08-13 | 34.10 | $31.12 | — |
| 2024-08-12 | 34.56 | $31.12 | 800 |
| 2024-08-09 | 35.06 | $31.12 | — |
| 2024-08-08 | 35.61 | $31.12 | — |
| 2024-08-07 | 36.20 | $31.12 | 5300 |
| 2024-08-06 | 36.83 | $31.12 | — |
| 2024-08-05 | 37.49 | $31.12 | 200 |
| 2024-08-02 | 38.18 | $33.06 | 400 |
| 2024-08-01 | 38.72 | $41.38 | — |
| 2024-07-31 | 38.45 | $41.38 | — |
| 2024-07-30 | 38.16 | $41.38 | 114 |
| 2024-07-29 | 37.86 | $36.18 | 200 |
| 2024-07-26 | 38.05 | $33.56 | 200 |
| 2024-07-25 | 38.49 | $39.90 | 129 |
| 2024-07-24 | 38.30 | $37.36 | — |
| 2024-07-23 | 38.35 | $37.36 | 3000 |
| 2024-07-22 | 38.37 | $37.36 | 600 |
| 2024-07-19 | 38.38 | $37.24 | 304 |
| 2024-07-18 | 38.39 | $38.05 | 1613 |
| 2024-07-17 | 38.30 | $39.75 | 700 |
| 2024-07-16 | 38.02 | $39.75 | 1400 |
| 2024-07-15 | 37.72 | $38.40 | 500 |
| 2024-07-12 | 37.52 | $40.31 | — |
| 2024-07-11 | 37.13 | $40.31 | 600 |
| 2024-07-10 | 36.70 | $39.48 | 740 |
| 2024-07-09 | 36.33 | $38.13 | — |
| 2024-07-08 | 36.07 | $38.13 | — |
| 2024-07-05 | 35.78 | $38.13 | 201 |
| 2024-07-03 | 35.48 | $38.55 | — |
| 2024-07-02 | 35.12 | $38.55 | 12626 |
| 2024-07-01 | 34.74 | $37.99 | 24138 |
| 2024-06-28 | 34.39 | $34.58 | — |
| 2024-06-27 | 34.37 | $34.58 | — |
| 2024-06-26 | 34.34 | $34.58 | — |
| 2024-06-25 | 34.31 | $34.58 | — |
| 2024-06-24 | 34.28 | $34.58 | 428 |
| 2024-06-21 | 34.23 | $34.00 | — |
| 2024-06-20 | 34.23 | $34.00 | 1700 |
| 2024-06-18 | 34.22 | $33.72 | 5600 |
| 2024-06-17 | 34.23 | $33.62 | 1049 |
| 2024-06-14 | 34.23 | $34.61 | 4300 |
| 2024-06-13 | 34.13 | $35.25 | — |
| 2024-06-12 | 33.95 | $35.25 | 100 |
| 2024-06-11 | 33.75 | $35.25 | 243 |
| 2024-06-10 | 33.54 | $33.55 | — |
| 2024-06-07 | 33.48 | $33.55 | 400 |
| 2024-06-06 | 33.41 | $34.06 | 506 |
| 2024-06-05 | 33.28 | $34.59 | — |
| 2024-06-04 | 33.09 | $34.59 | 1000 |
| 2024-06-03 | 32.88 | $33.91 | — |
| 2024-05-31 | 32.72 | $33.91 | 117 |
| 2024-05-30 | 32.55 | $33.99 | — |
| 2024-05-29 | 32.36 | $33.99 | 14005 |
| 2024-05-28 | 32.15 | $35.29 | 600 |
| 2024-05-24 | 31.80 | $32.13 | 15100 |
| 2024-05-23 | 31.75 | $32.66 | 110 |
| 2024-05-22 | 31.63 | $32.45 | 144 |
| 2024-05-21 | 31.53 | $31.37 | — |
| 2024-05-20 | 31.52 | $31.37 | — |
| 2024-05-17 | 31.50 | $31.37 | 1806 |
| 2024-05-16 | 31.48 | $32.20 | 200 |
| 2024-05-15 | 31.36 | $31.75 | — |
| 2024-05-14 | 31.28 | $31.75 | 54600 |
| 2024-05-13 | 31.18 | $31.79 | — |
| 2024-05-10 | 31.08 | $31.79 | — |
| 2024-05-09 | 30.98 | $31.79 | 900 |
| 2024-05-08 | 30.88 | $31.34 | 206 |
| 2024-05-07 | 30.82 | $31.32 | 40000 |
| 2024-05-06 | 30.76 | $31.32 | — |
| 2024-05-03 | 30.70 | $31.32 | — |
| 2024-05-02 | 30.64 | $31.32 | — |
| 2024-05-01 | 30.58 | $31.32 | — |
| 2024-04-30 | 30.52 | $31.32 | 200 |
| 2024-04-29 | 30.46 | $31.02 | 717 |
| 2024-04-26 | 30.42 | $30.55 | — |
| 2024-04-25 | 30.44 | $30.55 | 1917 |
| 2024-04-24 | 30.45 | $30.01 | — |
| 2024-04-23 | 30.52 | $30.01 | — |
| 2024-04-22 | 30.60 | $30.01 | — |
| 2024-04-19 | 30.67 | $30.01 | 200 |
| 2024-04-18 | 30.75 | $29.37 | 1600 |
| 2024-04-17 | 30.89 | $29.37 | — |
| 2024-04-16 | 31.03 | $29.37 | 800 |
| 2024-04-15 | 31.17 | $31.85 | 100 |
| 2024-04-12 | 31.06 | $31.85 | 14900 |
| 2024-04-11 | 30.94 | $31.15 | 15400 |
| 2024-04-10 | 30.89 | $30.90 | 2803 |
| 2024-04-09 | 30.84 | $31.36 | 4500 |
| 2024-04-08 | 30.75 | $31.16 | 56000 |
| 2024-04-05 | 30.68 | $31.16 | 429 |
| 2024-04-04 | 30.60 | $31.36 | — |
| 2024-04-03 | 30.49 | $31.36 | — |
| 2024-04-02 | 30.37 | $31.36 | 625 |
| 2024-04-01 | 30.25 | $30.75 | — |
| 2024-03-28 | 30.17 | $30.75 | 900 |
| 2024-03-27 | 30.09 | $31.00 | — |
| 2024-03-26 | 29.97 | $31.00 | 507 |
| 2024-03-25 | 29.85 | $30.55 | 1600 |
| 2024-03-22 | 29.76 | $30.14 | — |
| 2024-03-21 | 29.70 | $30.14 | — |
| 2024-03-20 | 29.64 | $30.14 | 229 |
| 2024-03-19 | 29.57 | $29.51 | — |
| 2024-03-18 | 29.56 | $29.51 | — |
| 2024-03-15 | 29.55 | $29.51 | — |
| 2024-03-14 | 29.54 | $29.51 | — |
| 2024-03-13 | 29.52 | $29.51 | — |
| 2024-03-12 | 29.49 | $29.51 | 1400 |
| 2024-03-11 | 29.44 | $30.30 | 447 |
| 2024-03-08 | 29.30 | $31.00 | 1900 |
| 2024-03-07 | 29.07 | $29.78 | 300 |
| 2024-03-06 | 28.93 | $28.92 | — |
| 2024-03-05 | 28.87 | $28.92 | 500 |
| 2024-03-04 | 28.80 | $30.17 | 1000 |
| 2024-03-01 | 28.59 | $29.13 | — |
| 2024-02-29 | 28.46 | $29.13 | 132 |
| 2024-02-28 | 28.32 | $29.63 | 443 |
| 2024-02-27 | 28.12 | $28.82 | — |
| 2024-02-26 | 27.98 | $28.82 | 1000 |
| 2024-02-23 | 27.83 | $29.00 | — |
| 2024-02-22 | 27.65 | $29.00 | — |
| 2024-02-21 | 27.44 | $29.00 | — |
| 2024-02-20 | 27.23 | $29.00 | — |
| 2024-02-16 | 27.00 | $29.00 | 1001 |
| 2024-02-15 | 26.75 | $28.91 | 1246 |
| 2024-02-14 | 26.48 | $29.35 | 732 |
| 2024-02-13 | 26.16 | $26.19 | — |
| 2024-02-12 | 26.13 | $26.19 | — |
| 2024-02-09 | 26.10 | $26.19 | — |
| 2024-02-08 | 26.06 | $26.19 | — |
| 2024-02-07 | 26.02 | $26.19 | 10507 |
| 2024-02-06 | 25.97 | $26.41 | — |
| 2024-02-05 | 25.89 | $26.41 | 547 |
| 2024-02-02 | 25.81 | $26.37 | — |
| 2024-02-01 | 25.73 | $26.37 | — |
| 2024-01-31 | 25.64 | $26.37 | 200 |
| 2024-01-30 | 25.54 | $26.52 | — |
| 2024-01-29 | 25.43 | $26.52 | 922 |
| 2024-01-26 | 25.30 | $25.50 | 18700 |
| 2024-01-25 | 25.27 | $25.36 | — |
| 2024-01-24 | 25.26 | $25.36 | 20619 |
| 2024-01-23 | 25.23 | $26.57 | 500 |
| 2024-01-22 | 25.08 | $25.57 | 1732 |
| 2024-01-19 | 25.02 | $24.55 | 636 |
| 2024-01-18 | 25.05 | $24.67 | 229 |
| 2024-01-17 | 25.07 | $25.20 | — |
| 2024-01-16 | 25.03 | $25.20 | 12931 |
| 2024-01-12 | 25.00 | $25.70 | — |
| 2024-01-11 | 24.91 | $25.70 | 400 |
| 2024-01-10 | 24.83 | $24.55 | 800 |
| 2024-01-09 | 24.85 | $24.55 | — |
| 2024-01-08 | 24.89 | $24.55 | 16900 |
| 2024-01-05 | 24.93 | $25.45 | — |
| 2024-01-04 | 24.89 | $25.45 | — |
| 2024-01-03 | 24.85 | $25.45 | — |
| 2024-01-02 | 24.79 | $25.45 | 600 |
| 2023-12-29 | 24.73 | $24.74 | — |
| 2023-12-28 | 24.74 | $24.74 | 2408 |
| 2023-12-27 | 24.75 | $24.75 | 14925 |
| 2023-12-26 | 24.75 | $25.18 | 222 |
| 2023-12-22 | 24.71 | $23.81 | 308 |
| 2023-12-21 | 24.80 | $24.28 | 300 |
| 2023-12-20 | 24.85 | $24.28 | — |
| 2023-12-19 | 24.90 | $24.28 | — |
| 2023-12-18 | 24.95 | $24.28 | — |
| 2023-12-15 | 24.99 | $24.28 | 1400 |
| 2023-12-14 | 25.03 | $24.99 | 300 |
| 2023-12-13 | 24.99 | $25.28 | — |
| 2023-12-12 | 24.91 | $25.28 | 716 |
| 2023-12-11 | 24.81 | $26.13 | 208 |
| 2023-12-08 | 24.62 | $25.98 | — |
| 2023-12-07 | 24.42 | $25.98 | 425 |
| 2023-12-06 | 24.20 | $25.60 | 13300 |
| 2023-12-05 | 24.00 | $24.28 | 6000 |
| 2023-12-04 | 23.92 | $24.28 | — |
| 2023-12-01 | 23.84 | $24.28 | — |
| 2023-11-30 | 23.75 | $24.28 | 500 |
| 2023-11-29 | 23.65 | $24.60 | 108 |
| 2023-11-28 | 23.51 | $24.57 | — |
| 2023-11-27 | 23.37 | $24.57 | 200 |
| 2023-11-24 | 23.21 | $24.35 | — |
| 2023-11-22 | 23.07 | $24.35 | 1029 |
| 2023-11-21 | 22.91 | $23.92 | — |
| 2023-11-20 | 22.79 | $23.92 | — |
| 2023-11-17 | 22.66 | $23.92 | 200 |
| 2023-11-16 | 22.52 | $22.75 | — |
| 2023-11-15 | 22.48 | $22.75 | — |
| 2023-11-14 | 22.45 | $22.75 | 511 |
| 2023-11-13 | 22.42 | $22.59 | 523 |
| 2023-11-10 | 22.40 | $21.97 | — |
| 2023-11-09 | 22.45 | $21.97 | — |
| 2023-11-08 | 22.50 | $21.97 | 113 |
| 2023-11-07 | 22.56 | $22.68 | — |
| 2023-11-06 | 22.55 | $22.68 | — |
| 2023-11-03 | 22.54 | $22.68 | 325 |
| 2023-11-02 | 22.52 | $23.20 | 200 |
| 2023-11-01 | 22.45 | $23.16 | 136 |
| 2023-10-31 | 22.40 | $22.33 | — |
| 2023-10-30 | 22.43 | $22.33 | — |
| 2023-10-27 | 22.47 | $22.83 | 313 |
| 2023-10-26 | 22.46 | $21.96 | 700 |
| 2023-10-25 | 22.56 | $21.97 | — |
| 2023-10-24 | 22.66 | $21.97 | — |
| 2023-10-23 | 22.77 | $21.97 | 200 |
| 2023-10-20 | 22.90 | $22.35 | — |
| 2023-10-19 | 23.00 | $22.35 | 400 |
| 2023-10-18 | 23.11 | $22.66 | 8000 |
| 2023-10-17 | 23.20 | $22.66 | — |
| 2023-10-16 | 23.30 | $22.66 | 300 |
| 2023-10-13 | 23.40 | $22.55 | 116 |
| 2023-10-12 | 23.52 | $23.65 | 300 |
| 2023-10-11 | 23.53 | $23.04 | 15147 |
| 2023-10-10 | 23.60 | $22.26 | — |
| 2023-10-09 | 23.75 | $22.26 | 233 |
| 2023-10-06 | 23.89 | $22.42 | — |
| 2023-10-05 | 24.03 | $22.42 | 400 |
| 2023-10-04 | 24.17 | $24.29 | — |
| 2023-10-03 | 24.12 | $24.29 | 500 |
| 2023-10-02 | 24.06 | $24.29 | — |
| 2023-09-29 | 23.99 | $24.29 | — |
| 2023-09-28 | 23.91 | $24.29 | 20500 |
| 2023-09-27 | 23.82 | $24.29 | 6200 |
| 2023-09-26 | 23.72 | $24.29 | 148 |
| 2023-09-25 | 23.60 | $24.05 | 401 |
| 2023-09-22 | 23.49 | $25.08 | 16000 |
| 2023-09-21 | 23.26 | $25.08 | 20400 |
| 2023-09-20 | 23.02 | $24.60 | 21000 |
| 2023-09-19 | 22.80 | $23.58 | 20900 |
| 2023-09-18 | 22.68 | $23.58 | 300 |
| 2023-09-15 | 22.54 | $23.51 | 22600 |
| 2023-09-14 | 22.40 | $23.18 | 100 |
| 2023-09-13 | 22.28 | $23.18 | 200 |
| 2023-09-12 | 22.16 | $23.01 | 7916 |
| 2023-09-11 | 22.04 | $22.85 | 400 |
| 2023-09-08 | 21.93 | $22.69 | 2700 |
| 2023-09-07 | 21.82 | $22.66 | 12200 |
| 2023-09-06 | 21.72 | $22.66 | 1412 |
| 2023-09-05 | 21.61 | $22.95 | 56643 |
| 2023-09-01 | 21.47 | $21.91 | 500 |
| 2023-08-31 | 21.43 | $21.44 | 600 |
| 2023-08-30 | 21.42 | $21.86 | 303 |
| 2023-08-29 | 21.38 | $21.54 | 600 |
| 2023-08-28 | 21.38 | $21.32 | — |
| 2023-08-25 | 21.40 | $21.32 | — |
| 2023-08-24 | 21.42 | $21.32 | 1002 |
| 2023-08-23 | 21.46 | $21.41 | 3900 |
| 2023-08-22 | 21.49 | $20.91 | 7720 |
| 2023-08-21 | 21.58 | $21.32 | 117 |
| 2023-08-18 | 21.64 | $21.33 | 200 |
| 2023-08-17 | 21.70 | $22.06 | 240 |
| 2023-08-16 | 21.70 | $21.55 | 217 |
| 2023-08-15 | 21.75 | $20.98 | — |
| 2023-08-14 | 21.86 | $20.98 | 400 |
| 2023-08-11 | 21.99 | $21.59 | — |
| 2023-08-10 | 22.07 | $21.59 | 100 |
| 2023-08-09 | 22.16 | $21.59 | — |
| 2023-08-08 | 22.25 | $21.59 | — |
| 2023-08-07 | 22.35 | $21.59 | 119 |
| 2023-08-04 | 22.45 | $21.54 | 345 |
| 2023-08-03 | 22.57 | $20.73 | 713 |
| 2023-08-02 | 22.77 | $22.24 | 14000 |
| 2023-08-01 | 22.82 | $22.24 | 63400 |
| 2023-07-31 | 22.88 | $22.89 | 100 |
| 2023-07-28 | 22.88 | $22.89 | 100 |
| 2023-07-27 | 22.88 | $22.89 | — |
| 2023-07-26 | 22.88 | $22.89 | 330 |
| 2023-07-25 | 22.87 | $22.09 | 1200 |
| 2023-07-24 | 22.95 | $23.30 | 130 |
| 2023-07-21 | 22.91 | $22.49 | 100 |
| 2023-07-20 | 22.95 | $22.49 | 30317 |
| 2023-07-19 | 22.99 | $22.89 | 9600 |
| 2023-07-18 | 23.00 | $23.48 | 100 |
| 2023-07-17 | 22.95 | $23.48 | — |
| 2023-07-14 | 22.90 | $23.48 | — |
| 2023-07-13 | 22.85 | $23.48 | 835 |
| 2023-07-12 | 22.80 | $22.66 | — |
| 2023-07-11 | 22.83 | $22.66 | 6000 |
| 2023-07-10 | 22.86 | $22.66 | — |
| 2023-07-07 | 22.89 | $22.66 | — |
| 2023-07-06 | 22.93 | $22.66 | 3500 |
| 2023-07-05 | 22.96 | $22.66 | — |
| 2023-07-03 | 22.99 | $22.66 | — |
| 2023-06-30 | 23.03 | $22.66 | 208 |
| 2023-06-29 | 23.06 | $23.12 | — |
| 2023-06-28 | 23.04 | $23.12 | 200 |
| 2023-06-27 | 23.02 | $22.61 | 5200 |
| 2023-06-26 | 23.04 | $22.61 | 200 |
| 2023-06-23 | 23.06 | $22.81 | 1119 |
| 2023-06-22 | 23.05 | $23.44 | 400 |
| 2023-06-21 | 22.98 | $23.45 | 15826 |
| 2023-06-20 | 22.89 | $22.54 | 18430 |
| 2023-06-16 | 22.89 | $23.56 | — |
| 2023-06-15 | 22.78 | $23.56 | — |
| 2023-06-14 | 22.66 | $23.56 | — |
| 2023-06-13 | 22.52 | $23.56 | 628 |
| 2023-06-12 | 22.37 | $23.09 | 200 |
| 2023-06-09 | 22.25 | $22.89 | 226 |
| 2023-06-08 | 22.14 | $22.70 | — |
| 2023-06-07 | 22.04 | $22.70 | — |
| 2023-06-06 | 21.93 | $22.70 | — |
| 2023-06-05 | 21.81 | $22.70 | 200 |
| 2023-06-02 | 21.68 | $22.84 | 541 |
| 2023-06-01 | 21.52 | $22.26 | 25030 |
| 2023-05-31 | 21.41 | $22.17 | 22500 |
| 2023-05-30 | 21.30 | $22.23 | 220 |
| 2023-05-26 | 21.17 | $21.50 | 324 |
| 2023-05-25 | 21.11 | $21.68 | — |
| 2023-05-24 | 21.03 | $21.68 | 300 |
| 2023-05-23 | 20.94 | $21.78 | 500 |
| 2023-05-22 | 20.83 | $21.62 | — |
| 2023-05-19 | 20.73 | $21.62 | 600 |
| 2023-05-18 | 20.62 | $20.98 | 5200 |
| 2023-05-17 | 20.56 | $20.94 | — |
| 2023-05-16 | 20.50 | $20.94 | 18100 |
| 2023-05-15 | 20.44 | $20.94 | 700 |
| 2023-05-12 | 20.37 | $20.18 | 18200 |
| 2023-05-11 | 20.37 | $20.68 | — |
| 2023-05-10 | 20.32 | $20.68 | 200 |
| 2023-05-09 | 20.27 | $20.47 | — |
| 2023-05-08 | 20.22 | $20.47 | 5500 |
| 2023-05-05 | 20.18 | $20.47 | — |
| 2023-05-04 | 20.12 | $20.47 | — |
| 2023-05-03 | 20.07 | $20.47 | — |
| 2023-05-02 | 20.01 | $20.47 | — |
| 2023-05-01 | 19.94 | $20.47 | 218 |
| 2023-04-28 | 19.87 | $20.20 | — |
| 2023-04-27 | 19.82 | $20.20 | 1210 |
| 2023-04-26 | 19.76 | $20.24 | — |
| 2023-04-25 | 19.70 | $20.24 | 611 |
| 2023-04-24 | 19.63 | $19.83 | 229 |
| 2023-04-21 | 19.60 | $19.84 | 5412 |
| 2023-04-20 | 19.56 | $19.90 | — |
| 2023-04-19 | 19.52 | $19.90 | 400 |
| 2023-04-18 | 19.48 | $19.37 | 702 |
| 2023-04-17 | 19.49 | $19.48 | 2529 |
| 2023-04-14 | 19.49 | $20.03 | 223 |
| 2023-04-13 | 19.43 | $19.73 | 244 |
| 2023-04-12 | 19.40 | $19.59 | 244 |
| 2023-04-11 | 19.38 | $19.23 | 600 |
| 2023-04-10 | 19.41 | $19.47 | 130 |
| 2023-04-06 | 19.43 | $19.19 | 1600 |
| 2023-04-05 | 19.49 | $19.60 | — |
| 2023-04-04 | 19.52 | $19.60 | — |
| 2023-04-03 | 19.55 | $19.60 | 600 |
| 2023-03-31 | 19.59 | $18.87 | 800 |
| 2023-03-30 | 19.71 | $19.11 | 1000 |
| 2023-03-29 | 19.82 | $19.42 | 125 |
| 2023-03-28 | 19.91 | $19.26 | 500 |
| 2023-03-27 | 20.03 | $19.48 | — |
| 2023-03-24 | 20.13 | $19.48 | 18300 |
| 2023-03-23 | 20.24 | $19.61 | 17400 |
| 2023-03-22 | 20.35 | $19.55 | 10000 |
| 2023-03-21 | 20.47 | $19.55 | — |
| 2023-03-20 | 20.59 | $19.55 | 416 |
| 2023-03-17 | 20.73 | $19.17 | 20000 |
| 2023-03-16 | 20.91 | $19.17 | 1700 |
| 2023-03-15 | 21.09 | $19.76 | 8600 |
| 2023-03-14 | 21.23 | $19.28 | 7802 |
| 2023-03-13 | 21.41 | $22.05 | 100 |
| 2023-03-10 | 21.33 | $22.05 | — |
| 2023-03-09 | 21.23 | $22.05 | 300 |
| 2023-03-08 | 21.13 | $21.01 | 23210 |
| 2023-03-07 | 21.12 | $21.19 | 12620 |
| 2023-03-06 | 21.10 | $21.15 | 50100 |
| 2023-03-03 | 21.07 | $21.15 | — |
| 2023-03-02 | 21.05 | $21.15 | 201 |
| 2023-03-01 | 21.02 | $21.44 | — |
| 2023-02-28 | 20.96 | $21.44 | — |
| 2023-02-27 | 20.91 | $21.44 | — |
| 2023-02-24 | 20.85 | $21.44 | 406 |
| 2023-02-23 | 20.79 | $21.02 | — |
| 2023-02-22 | 20.78 | $21.02 | — |
| 2023-02-21 | 20.77 | $21.02 | — |
| 2023-02-17 | 20.75 | $21.02 | 200 |
| 2023-02-16 | 20.74 | $20.92 | — |
| 2023-02-15 | 20.74 | $20.92 | 200 |
| 2023-02-14 | 20.74 | $20.59 | 1306 |
| 2023-02-13 | 20.77 | $20.49 | 400 |
| 2023-02-10 | 20.82 | $20.40 | — |
| 2023-02-09 | 20.87 | $20.40 | 2000 |
| 2023-02-08 | 20.93 | $20.40 | — |
| 2023-02-07 | 20.99 | $20.56 | 500 |
| 2023-02-06 | 21.04 | $20.42 | 1014 |
| 2023-02-03 | 21.10 | $20.18 | 60235 |
| 2023-02-02 | 21.19 | $21.28 | — |
| 2023-02-01 | 21.17 | $21.28 | 127 |
| 2023-01-31 | 21.15 | $20.72 | 1739 |
| 2023-01-30 | 21.19 | $21.30 | 515 |
| 2023-01-27 | 21.18 | $21.49 | — |
| 2023-01-26 | 21.14 | $21.49 | — |
| 2023-01-25 | 21.10 | $21.49 | 3014 |
| 2023-01-24 | 21.06 | $21.37 | 7543 |
| 2023-01-23 | 21.02 | $20.92 | 208 |
| 2023-01-20 | 21.03 | $20.89 | 1437 |
| 2023-01-19 | 21.05 | $21.27 | — |
| 2023-01-18 | 21.03 | $21.27 | 442 |
| 2023-01-17 | 21.01 | $21.11 | 416 |
| 2023-01-13 | 20.99 | $21.09 | 400 |
| 2023-01-12 | 20.98 | $21.32 | 1800 |
| 2023-01-11 | 20.95 | $20.72 | 2636 |
| 2023-01-10 | 20.96 | $20.55 | 900 |
| 2023-01-09 | 21.00 | $21.05 | 300 |
| 2023-01-06 | 20.98 | $20.10 | 733 |
| 2023-01-05 | 21.06 | $21.01 | 300 |
| 2023-01-04 | 21.04 | $21.15 | 208 |
| 2023-01-03 | 21.01 | $21.82 | — |
| 2022-12-30 | 20.90 | $21.82 | 645 |
| 2022-12-29 | 20.79 | $20.77 | 300 |
| 2022-12-28 | 20.78 | $20.59 | 22200 |
| 2022-12-27 | 20.79 | $20.59 | 600 |
| 2022-12-23 | 20.80 | $21.51 | 4822 |
| 2022-12-22 | 20.71 | $20.61 | 1000 |
| 2022-12-21 | 20.70 | $21.94 | 741 |
| 2022-12-20 | 20.56 | $21.74 | 1833 |
| 2022-12-19 | 20.43 | $20.29 | 814 |
| 2022-12-16 | 20.43 | $20.05 | 1100 |
| 2022-12-15 | 20.44 | $20.77 | — |
| 2022-12-14 | 20.38 | $20.93 | 2700 |
| 2022-12-13 | 20.30 | $20.78 | 423 |
| 2022-12-12 | 20.22 | $20.23 | — |
| 2022-12-09 | 20.20 | $20.23 | 900 |
| 2022-12-08 | 20.16 | $20.72 | 400 |
| 2022-12-07 | 20.07 | $20.54 | 1700 |
| 2022-12-06 | 19.99 | $19.92 | 234 |
| 2022-12-05 | 19.97 | $19.90 | 1300 |
| 2022-12-02 | 19.93 | $20.42 | — |
| 2022-12-01 | 19.84 | $20.42 | 66735 |
| 2022-11-30 | 19.74 | $20.95 | — |
| 2022-11-29 | 19.57 | $20.95 | 1100 |
| 2022-11-28 | 19.39 | $20.40 | 535 |
| 2022-11-25 | 19.25 | $19.96 | 100 |
| 2022-11-23 | 19.14 | $19.96 | 1200 |
| 2022-11-22 | 19.01 | $19.80 | 116 |
| 2022-11-21 | 18.89 | $19.73 | 700 |
| 2022-11-18 | 18.77 | $18.99 | 142 |
| 2022-11-17 | 18.71 | $18.74 | — |
| 2022-11-16 | 18.66 | $18.74 | 2322 |
| 2022-11-15 | 18.61 | $19.48 | 5442 |
| 2022-11-14 | 18.48 | $19.49 | 400 |
| 2022-11-11 | 18.34 | $19.83 | 621 |
| 2022-11-10 | 18.15 | $18.75 | — |
| 2022-11-09 | 18.07 | $18.75 | — |
| 2022-11-08 | 17.97 | $18.75 | 1700 |
| 2022-11-07 | 17.88 | $18.65 | 439 |
| 2022-11-04 | 17.79 | $17.84 | 1826 |
| 2022-11-03 | 17.78 | $18.92 | 6447 |
| 2022-11-02 | 17.67 | $18.14 | 1321 |
| 2022-11-01 | 17.62 | $18.01 | — |
| 2022-10-31 | 17.60 | $18.01 | — |
| 2022-10-28 | 17.57 | $18.01 | 96000 |
| 2022-10-27 | 17.54 | $17.34 | — |
| 2022-10-26 | 17.57 | $17.34 | — |
| 2022-10-25 | 17.61 | $17.34 | 127000 |
| 2022-10-24 | 17.65 | $17.34 | — |
| 2022-10-21 | 17.69 | $17.34 | — |
| 2022-10-20 | 17.73 | $17.34 | — |
| 2022-10-19 | 17.78 | $17.34 | — |
| 2022-10-18 | 17.83 | $17.34 | 106 |
| 2022-10-17 | 17.88 | $17.66 | — |
| 2022-10-14 | 17.91 | $17.66 | — |
| 2022-10-13 | 17.94 | $17.66 | — |
| 2022-10-12 | 17.97 | $17.66 | 800 |
| 2022-10-11 | 18.00 | $18.13 | — |
| 2022-10-10 | 17.99 | $18.13 | — |
| 2022-10-07 | 17.98 | $18.13 | 2600 |
| 2022-10-06 | 17.97 | $18.13 | — |
| 2022-10-05 | 17.95 | $18.13 | — |
| 2022-10-04 | 17.94 | $18.13 | 1000 |
| 2022-10-03 | 17.92 | $17.77 | 1800 |
| 2022-09-30 | 17.94 | $17.96 | 816 |
| 2022-09-29 | 17.94 | $17.84 | 1037 |
| 2022-09-28 | 17.96 | $17.64 | — |
| 2022-09-27 | 17.99 | $17.64 | — |
| 2022-09-26 | 18.03 | $17.64 | 3069 |
| 2022-09-23 | 18.07 | $17.80 | 3300 |
| 2022-09-22 | 18.09 | $18.21 | 2100 |
| 2022-09-21 | 18.08 | $18.12 | — |
| 2022-09-20 | 18.09 | $18.12 | — |
| 2022-09-19 | 18.09 | $18.12 | — |
| 2022-09-16 | 18.10 | $18.12 | 414 |
| 2022-09-15 | 18.11 | $18.23 | 363 |
| 2022-09-14 | 18.11 | $18.43 | 2529 |
| 2022-09-13 | 18.08 | $18.11 | — |
| 2022-09-12 | 18.09 | $18.11 | 2100 |
| 2022-09-09 | 18.10 | $17.75 | — |
| 2022-09-08 | 18.15 | $17.75 | 600 |
| 2022-09-07 | 18.20 | $17.90 | 690 |
| 2022-09-06 | 18.23 | $17.99 | — |
| 2022-09-02 | 18.26 | $17.99 | 300 |
| 2022-09-01 | 18.29 | $17.99 | 5700 |
| 2022-08-31 | 18.32 | $18.08 | — |
| 2022-08-30 | 18.36 | $18.08 | 723 |
| 2022-08-29 | 18.40 | $18.11 | — |
| 2022-08-26 | 18.43 | $18.11 | — |
| 2022-08-25 | 18.48 | $18.11 | 2139 |
| 2022-08-24 | 18.52 | $18.95 | — |
| 2022-08-23 | 18.48 | $18.95 | — |
| 2022-08-22 | 18.44 | $18.95 | 936 |
| 2022-08-19 | 18.40 | $18.24 | 300 |
| 2022-08-18 | 18.43 | $18.24 | 300 |
| 2022-08-17 | 18.45 | $18.24 | — |
| 2022-08-16 | 18.49 | $18.24 | 600 |
| 2022-08-15 | 18.53 | $18.32 | — |
| 2022-08-12 | 18.55 | $18.32 | 300 |
| 2022-08-11 | 18.58 | $18.32 | 354 |
| 2022-08-10 | 18.62 | $17.98 | — |
| 2022-08-09 | 18.69 | $17.98 | — |
| 2022-08-08 | 18.77 | $17.98 | 600 |
| 2022-08-05 | 18.86 | $19.00 | — |
| 2022-08-04 | 18.85 | $19.00 | 18000 |
| 2022-08-03 | 18.86 | $19.32 | 3051 |
| 2022-08-02 | 18.83 | $19.15 | 300 |
| 2022-08-01 | 18.81 | $19.15 | 603 |
| 2022-07-29 | 18.80 | $18.53 | — |
| 2022-07-28 | 18.86 | $18.53 | — |
| 2022-07-27 | 18.92 | $18.53 | — |
| 2022-07-26 | 18.99 | $18.53 | — |
| 2022-07-25 | 19.08 | $18.53 | — |
| 2022-07-22 | 19.15 | $18.53 | — |
| 2022-07-21 | 19.23 | $18.53 | 411 |
| 2022-07-20 | 19.30 | $19.67 | 4200 |
| 2022-07-19 | 19.26 | $18.43 | — |
| 2022-07-18 | 19.33 | $18.43 | 600 |
| 2022-07-15 | 19.40 | $18.33 | 624 |
| 2022-07-14 | 19.49 | $19.18 | — |
| 2022-07-13 | 19.50 | $19.18 | 429 |
| 2022-07-12 | 19.51 | $19.95 | — |
| 2022-07-11 | 19.44 | $19.95 | — |
| 2022-07-08 | 19.37 | $19.95 | — |
| 2022-07-07 | 19.30 | $19.95 | 1500 |
| 2022-07-06 | 19.23 | $19.23 | — |
| 2022-07-05 | 19.22 | $19.23 | — |
| 2022-07-01 | 19.21 | $19.23 | 1008 |
| 2022-06-30 | 19.20 | $20.36 | 2700 |
| 2022-06-29 | 19.08 | $20.36 | 1800 |
| 2022-06-28 | 18.95 | $20.36 | 12600 |
| 2022-06-27 | 18.80 | $20.36 | 2700 |
| 2022-06-24 | 18.66 | $17.88 | 900 |
| 2022-06-23 | 18.75 | $17.88 | — |
| 2022-06-22 | 18.84 | $17.88 | — |
| 2022-06-21 | 18.94 | $17.88 | — |
| 2022-06-17 | 19.04 | $17.88 | 4800 |
| 2022-06-16 | 19.14 | $19.32 | — |
| 2022-06-15 | 19.09 | $19.32 | — |
| 2022-06-14 | 19.04 | $19.32 | — |
| 2022-06-13 | 18.98 | $19.32 | — |
| 2022-06-10 | 18.91 | $19.32 | 6300 |
| 2022-06-09 | 18.84 | $19.32 | — |
| 2022-06-08 | 18.75 | $19.32 | — |
| 2022-06-07 | 18.66 | $19.32 | — |
| 2022-06-06 | 18.56 | $19.32 | — |
| 2022-06-03 | 18.45 | $19.32 | 1929 |
| 2022-06-02 | 18.33 | $18.65 | — |
| 2022-06-01 | 18.27 | $18.65 | — |
| 2022-05-31 | 18.21 | $18.65 | — |
| 2022-05-27 | 18.14 | $18.65 | — |
| 2022-05-26 | 18.08 | $18.65 | 2400 |
| 2022-05-25 | 18.00 | $18.61 | — |
| 2022-05-24 | 17.93 | $18.61 | — |
| 2022-05-23 | 17.85 | $18.61 | — |
| 2022-05-20 | 17.77 | $18.61 | 1320 |
| 2022-05-19 | 17.68 | $17.33 | 600 |
| 2022-05-18 | 17.72 | $17.87 | — |
| 2022-05-17 | 17.71 | $17.87 | — |
| 2022-05-16 | 17.70 | $17.87 | 1200 |
| 2022-05-13 | 17.70 | $17.87 | 600 |
| 2022-05-12 | 17.69 | $17.53 | — |
| 2022-05-11 | 17.73 | $17.53 | — |
| 2022-05-10 | 17.76 | $17.53 | — |
| 2022-05-09 | 17.79 | $17.53 | — |
| 2022-05-06 | 17.82 | $17.53 | 900 |
| 2022-05-05 | 17.85 | $17.53 | 3000 |
| 2022-05-04 | 17.89 | $17.59 | 7800 |
| 2022-05-03 | 17.94 | $17.54 | 2100 |
| 2022-05-02 | 18.00 | $18.30 | — |
| 2022-04-29 | 17.99 | $18.30 | 396 |
| 2022-04-28 | 17.98 | $17.31 | 600 |
| 2022-04-27 | 18.09 | $17.87 | — |
| 2022-04-26 | 18.15 | $17.87 | — |
| 2022-04-25 | 18.22 | $17.87 | 600 |
| 2022-04-22 | 18.31 | $17.53 | — |
| 2022-04-21 | 18.44 | $17.53 | 2400 |
| 2022-04-20 | 18.58 | $18.59 | — |
| 2022-04-19 | 18.63 | $18.59 | — |
| 2022-04-18 | 18.69 | $18.59 | 600 |
| 2022-04-14 | 18.75 | $17.98 | 3360 |
| 2022-04-13 | 18.87 | $17.83 | 927 |
| 2022-04-12 | 19.02 | $17.63 | 3744 |
| 2022-04-11 | 19.19 | $17.23 | 600 |
| 2022-04-08 | 19.40 | $17.98 | 2400 |
| 2022-04-07 | 19.53 | $17.98 | 600 |
| 2022-04-06 | 19.67 | $19.37 | — |
| 2022-04-05 | 19.67 | $19.37 | — |
| 2022-04-04 | 19.66 | $19.37 | 2100 |
| 2022-04-01 | 19.64 | $19.32 | — |
| 2022-03-31 | 19.63 | $19.32 | 4500 |
| 2022-03-30 | 19.61 | $20.31 | — |
| 2022-03-29 | 19.50 | $20.31 | — |
| 2022-03-28 | 19.37 | $20.31 | — |
| 2022-03-25 | 19.24 | $20.31 | — |
| 2022-03-24 | 19.11 | $20.31 | 372 |
| 2022-03-23 | 18.97 | $19.85 | 300 |
| 2022-03-22 | 18.87 | $19.85 | 300 |
| 2022-03-21 | 18.77 | $19.84 | 11400 |
| 2022-03-18 | 18.68 | $19.98 | 1608 |
| 2022-03-17 | 18.57 | $19.31 | 303 |
| 2022-03-16 | 18.53 | $19.66 | 1200 |
| 2022-03-15 | 18.47 | $17.92 | — |
| 2022-03-14 | 18.58 | $17.92 | 300 |
| 2022-03-11 | 18.70 | $17.92 | 16500 |
| 2022-03-10 | 18.84 | $17.87 | 1200 |
| 2022-03-09 | 18.99 | $17.92 | — |
| 2022-03-08 | 19.15 | $17.92 | — |
| 2022-03-07 | 19.33 | $17.92 | 600 |
| 2022-03-04 | 19.51 | $18.82 | 624 |
| 2022-03-03 | 19.61 | $18.81 | — |
| 2022-03-02 | 19.72 | $18.81 | — |
| 2022-03-01 | 19.83 | $18.81 | — |
| 2022-02-28 | 19.94 | $18.81 | 3300 |
| 2022-02-25 | 20.06 | $19.42 | — |
| 2022-02-24 | 20.12 | $19.42 | 900 |
| 2022-02-23 | 20.19 | $19.69 | — |
| 2022-02-22 | 20.22 | $19.69 | 600 |
| 2022-02-18 | 20.26 | $20.33 | — |
| 2022-02-17 | 20.23 | $20.33 | — |
| 2022-02-16 | 20.20 | $20.33 | 3093 |
| 2022-02-15 | 20.18 | $20.55 | — |
| 2022-02-14 | 20.13 | $20.55 | — |
| 2022-02-11 | 20.09 | $20.55 | — |
| 2022-02-10 | 20.04 | $20.55 | — |
| 2022-02-09 | 20.00 | $20.55 | — |
| 2022-02-08 | 19.95 | $20.55 | 4500 |
| 2022-02-07 | 19.91 | $19.97 | — |
| 2022-02-04 | 19.92 | $19.97 | 7200 |
| 2022-02-03 | 19.93 | $19.97 | 12000 |
| 2022-02-02 | 19.93 | $19.75 | 8700 |
| 2022-02-01 | 19.95 | $19.75 | 7800 |
| 2022-01-31 | 19.97 | $19.75 | 1800 |
| 2022-01-28 | 19.98 | $19.60 | — |
| 2022-01-27 | 20.00 | $19.60 | 1590 |
| 2022-01-26 | 20.01 | $19.54 | 13863 |
| 2022-01-25 | 20.03 | $19.43 | — |
| 2022-01-24 | 20.06 | $19.43 | 1500 |
| 2022-01-21 | 20.08 | $20.42 | — |
| 2022-01-20 | 19.99 | $20.42 | 1800 |
| 2022-01-19 | 19.91 | $20.42 | 900 |
| 2022-01-18 | 19.81 | $20.37 | 1500 |
| 2022-01-14 | 19.71 | $20.70 | 177000 |
| 2022-01-13 | 19.57 | $20.70 | — |
| 2022-01-12 | 19.42 | $20.70 | — |
| 2022-01-11 | 19.26 | $20.70 | 942 |
| 2022-01-10 | 19.09 | $20.13 | 948 |
| 2022-01-07 | 18.96 | $20.52 | 5124 |
| 2022-01-06 | 18.79 | $19.12 | — |
| 2022-01-05 | 18.75 | $19.12 | — |
| 2022-01-04 | 18.69 | $19.12 | 1506 |
| 2022-01-03 | 18.63 | $18.72 | 5700 |
| 2021-12-31 | 18.60 | $18.10 | 1800 |
| 2021-12-30 | 18.63 | $18.84 | — |
| 2021-12-29 | 18.58 | $18.84 | — |
| 2021-12-28 | 18.52 | $18.84 | — |
| 2021-12-27 | 18.44 | $18.84 | 363 |
| 2021-12-23 | 18.37 | $18.10 | 738 |
| 2021-12-22 | 18.36 | $19.08 | 990 |
| 2021-12-21 | 18.25 | $18.99 | 2100 |
| 2021-12-20 | 18.14 | $18.65 | — |
| 2021-12-17 | 18.06 | $18.65 | 6300 |
| 2021-12-16 | 17.97 | $18.65 | 927 |
| 2021-12-15 | 17.88 | $18.78 | 1200 |
| 2021-12-14 | 17.77 | $18.54 | — |
| 2021-12-13 | 17.67 | $18.54 | 6327 |
| 2021-12-10 | 17.58 | $18.37 | — |
| 2021-12-09 | 17.49 | $18.37 | 729 |
| 2021-12-08 | 17.40 | $17.68 | 1047 |
| 2021-12-07 | 17.38 | $17.29 | 2700 |
| 2021-12-06 | 17.39 | $17.76 | 2190 |
| 2021-12-03 | 17.37 | $17.66 | 2700 |
| 2021-12-02 | 17.35 | $17.16 | — |
| 2021-12-01 | 17.38 | $17.16 | 2700 |
| 2021-11-30 | 17.41 | $16.43 | 600 |
| 2021-11-29 | 17.52 | $16.93 | 966 |
| 2021-11-26 | 17.58 | $17.75 | 5112 |
| 2021-11-24 | 17.57 | $17.66 | 2481 |
| 2021-11-23 | 17.56 | $17.72 | 3018 |
| 2021-11-22 | 17.55 | $17.71 | 60306 |
| 2021-11-19 | 17.54 | $16.91 | 1500 |
| 2021-11-18 | 17.61 | $17.35 | 324 |
| 2021-11-17 | 17.65 | $17.63 | — |
| 2021-11-16 | 17.66 | $17.63 | 705 |
| 2021-11-15 | 17.68 | $17.53 | — |
| 2021-11-12 | 17.71 | $17.53 | 2700 |
| 2021-11-11 | 17.74 | $17.43 | 5400 |
| 2021-11-10 | 17.79 | $17.96 | 306 |
| 2021-11-09 | 17.79 | $17.66 | 60300 |
| 2021-11-08 | 17.83 | $17.66 | — |
| 2021-11-05 | 17.86 | $17.66 | 6900 |
| 2021-11-04 | 17.90 | $17.66 | — |
| 2021-11-03 | 17.94 | $17.66 | 2400 |
| 2021-11-02 | 17.99 | $17.77 | 2700 |
| 2021-11-01 | 18.02 | $17.65 | 101700 |
| 2021-10-29 | 18.07 | $17.65 | 3000 |
| 2021-10-28 | 18.12 | $17.65 | — |
| 2021-10-27 | 18.16 | $17.65 | — |
| 2021-10-26 | 18.21 | $17.65 | — |
| 2021-10-25 | 18.26 | $17.65 | 2826 |
| 2021-10-22 | 18.31 | $18.41 | — |
| 2021-10-21 | 18.29 | $18.41 | — |
| 2021-10-20 | 18.26 | $18.41 | — |
| 2021-10-19 | 18.23 | $18.41 | — |
| 2021-10-18 | 18.19 | $18.41 | 2100 |
| 2021-10-15 | 18.15 | $18.41 | — |
| 2021-10-14 | 18.11 | $18.41 | — |
| 2021-10-13 | 18.06 | $18.41 | 300 |
| 2021-10-12 | 18.02 | $18.41 | — |
| 2021-10-11 | 17.96 | $18.41 | — |
| 2021-10-08 | 17.91 | $18.41 | — |
| 2021-10-07 | 17.84 | $18.41 | 714 |
| 2021-10-06 | 17.76 | $17.84 | — |
| 2021-10-05 | 17.73 | $17.84 | — |
| 2021-10-04 | 17.68 | $17.84 | — |
| 2021-10-01 | 17.63 | $17.84 | 300 |
| 2021-09-30 | 17.57 | $17.84 | 300 |
| 2021-09-29 | 17.49 | $17.84 | — |
| 2021-09-28 | 17.41 | $17.84 | 1200 |
| 2021-09-27 | 17.32 | $17.72 | 10200 |
| 2021-09-24 | 17.23 | $17.72 | — |
| 2021-09-23 | 17.14 | $17.72 | — |
| 2021-09-22 | 17.03 | $17.72 | — |
| 2021-09-21 | 16.91 | $17.72 | — |
| 2021-09-20 | 16.79 | $17.72 | — |
| 2021-09-17 | 16.66 | $17.72 | — |
| 2021-09-16 | 16.52 | $17.72 | — |
| 2021-09-15 | 16.37 | $17.72 | — |
| 2021-09-14 | 16.21 | $17.72 | — |
| 2021-09-13 | 16.05 | $17.72 | 600 |
| 2021-09-10 | 15.87 | $15.86 | — |
| 2021-09-09 | 15.88 | $15.86 | — |
| 2021-09-08 | 15.89 | $15.86 | 2100 |
| 2021-09-07 | 15.90 | $15.86 | — |
| 2021-09-03 | 15.91 | $15.86 | 300 |
| 2021-09-02 | 15.92 | $15.86 | — |
| 2021-09-01 | 15.93 | $15.86 | — |
| 2021-08-31 | 15.95 | $15.86 | — |
| 2021-08-30 | 15.96 | $15.86 | — |
| 2021-08-27 | 15.98 | $15.86 | — |
| 2021-08-26 | 15.99 | $15.86 | 18000 |
| 2021-08-25 | 16.01 | $15.86 | — |
| 2021-08-24 | 16.03 | $15.86 | 900 |
| 2021-08-23 | 16.05 | $15.86 | — |
| 2021-08-20 | 16.07 | $15.86 | — |
| 2021-08-19 | 16.09 | $15.86 | 600 |
| 2021-08-18 | 16.11 | $16.15 | — |
| 2021-08-17 | 16.10 | $16.15 | — |
| 2021-08-16 | 16.10 | $16.15 | — |
| 2021-08-13 | 16.09 | $16.15 | — |
| 2021-08-12 | 16.08 | $16.15 | — |
| 2021-08-11 | 16.07 | $16.15 | — |
| 2021-08-10 | 16.06 | $16.15 | 375 |
| 2021-08-09 | 16.05 | $16.06 | — |
| 2021-08-06 | 16.05 | $16.06 | — |
| 2021-08-05 | 16.04 | $16.06 | — |
| 2021-08-04 | 16.04 | $16.06 | — |
| 2021-08-03 | 16.03 | $16.06 | — |
| 2021-08-02 | 16.01 | $16.06 | — |
| 2021-07-30 | 16.00 | $16.06 | — |
| 2021-07-29 | 15.98 | $16.06 | — |
| 2021-07-28 | 15.96 | $16.06 | 1200 |
| 2021-07-27 | 15.94 | $16.06 | — |
| 2021-07-26 | 15.91 | $16.06 | — |
| 2021-07-23 | 15.88 | $16.06 | 990 |
| 2021-07-22 | 15.85 | $16.00 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.35
2026-07-20
Close Price
$48.85
Vol: 305
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.86
Average
29.08
Maximum
48.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 47.35 | $48.85 | 305 |
| 2026-07-17 | 46.98 | $45.19 | 2500 |
| 2026-07-16 | 47.30 | $47.98 | 900 |
| 2026-07-15 | 47.10 | $46.64 | 2700 |
| 2026-07-14 | 47.13 | $48.60 | 3749 |
| 2026-07-13 | 46.76 | $47.55 | 4900 |
| 2026-07-10 | 46.55 | $49.34 | 1400 |
| 2026-07-09 | 45.92 | $46.61 | 11100 |
| 2026-07-08 | 45.77 | $47.59 | 845400 |
| 2026-07-07 | 45.39 | $48.33 | 1914 |
| 2026-07-06 | 44.79 | $45.95 | 14216 |
| 2026-07-02 | 44.60 | $47.00 | 2007 |
| 2026-07-01 | 44.16 | $44.39 | 851 |
| 2026-06-30 | 44.20 | $42.26 | 54623 |
| 2026-06-29 | 44.71 | $44.38 | 2131 |
| 2026-06-26 | 44.85 | $44.50 | 5013 |
| 2026-06-25 | 44.99 | $42.16 | 1319 |
| 2026-06-24 | 45.65 | $45.59 | 851 |
| 2026-06-23 | 45.70 | $42.80 | 851 |
| 2026-06-22 | 46.35 | $45.66 | 26819 |
| 2026-06-18 | 46.49 | $45.87 | 800 |
| 2026-06-17 | 46.62 | $45.87 | 800 |
| 2026-06-16 | 46.76 | $45.87 | 9946 |
| 2026-06-15 | 46.93 | $46.23 | 3404 |
| 2026-06-12 | 47.05 | $48.13 | 20400 |
| 2026-06-11 | 46.78 | $48.66 | 15612 |
| 2026-06-10 | 46.36 | $48.72 | — |
| 2026-06-09 | 45.85 | $48.72 | 1000 |
| 2026-06-08 | 45.27 | $46.10 | 2100 |
| 2026-06-05 | 45.14 | $44.39 | 700 |
| 2026-06-04 | 45.36 | $44.39 | 6400 |
| 2026-06-03 | 45.62 | $42.01 | 78803 |
| 2026-06-02 | 46.42 | $41.75 | 907 |
| 2026-06-01 | 47.41 | $45.49 | 2400 |
| 2026-05-29 | 47.77 | $45.80 | 603 |
| 2026-05-28 | 48.11 | $45.35 | 2100 |
| 2026-05-27 | 48.60 | $46.70 | 700 |
| 2026-05-26 | 48.87 | $48.63 | 1000 |
| 2026-05-22 | 48.78 | $48.70 | 4025 |
| 2026-05-21 | 48.65 | $49.82 | 628 |
| 2026-05-20 | 48.25 | $51.38 | 1700 |
| 2026-05-19 | 47.46 | $49.00 | 2132 |
| 2026-05-18 | 47.03 | $46.15 | 1800 |
| 2026-05-15 | 47.14 | $47.83 | 8800 |
| 2026-05-14 | 46.90 | $45.57 | 4500 |
| 2026-05-13 | 47.09 | $47.48 | 4000 |
| 2026-05-12 | 46.91 | $43.96 | 2700 |
| 2026-05-11 | 47.43 | $48.12 | 3346 |
| 2026-05-08 | 47.16 | $47.40 | 1800 |
| 2026-05-07 | 46.99 | $48.07 | 6137 |
| 2026-05-06 | 46.64 | $48.54 | 1800 |
| 2026-05-05 | 46.13 | $45.28 | 1800 |
| 2026-05-04 | 46.23 | $45.19 | 1441 |
| 2026-05-01 | 46.35 | $45.60 | 1800 |
| 2026-04-30 | 46.41 | $46.43 | 25800 |
| 2026-04-29 | 46.29 | $46.43 | 1800 |
| 2026-04-28 | 46.14 | $44.78 | 4700 |
| 2026-04-27 | 46.32 | $47.42 | 8949 |
| 2026-04-24 | 45.96 | $44.88 | 10400 |
| 2026-04-23 | 46.07 | $46.68 | 810 |
| 2026-04-22 | 45.81 | $45.17 | 700 |
| 2026-04-21 | 45.83 | $42.63 | 26303 |
| 2026-04-20 | 46.37 | $47.12 | 617 |
| 2026-04-17 | 46.05 | $44.50 | 1300 |
| 2026-04-16 | 46.22 | $46.05 | 14600 |
| 2026-04-15 | 46.09 | $44.86 | 923 |
| 2026-04-14 | 46.17 | $44.21 | 11900 |
| 2026-04-13 | 46.40 | $41.90 | 3600 |
| 2026-04-10 | 47.14 | $47.00 | 7106 |
| 2026-04-09 | 46.91 | $46.39 | 55000 |
| 2026-04-08 | 46.76 | $45.77 | 2600 |
| 2026-04-07 | 46.70 | $45.49 | 116700 |
| 2026-04-06 | 46.67 | $47.00 | 700 |
| 2026-04-02 | 46.31 | $47.21 | 2300 |
| 2026-04-01 | 45.84 | $48.51 | 3400 |
| 2026-03-31 | 45.00 | $48.43 | 1500 |
| 2026-03-30 | 44.03 | $45.53 | 3708 |
| 2026-03-27 | 43.50 | $46.51 | 29300 |
| 2026-03-26 | 42.68 | $47.00 | 41010 |
| 2026-03-25 | 41.61 | $50.00 | 6113 |
| 2026-03-24 | 39.73 | $44.69 | 2136 |
| 2026-03-23 | 38.67 | $42.50 | 6300 |
| 2026-03-20 | 37.89 | $39.52 | 966 |
| 2026-03-19 | 37.63 | $37.71 | 2123 |
| 2026-03-18 | 37.71 | $38.00 | 1032 |
| 2026-03-17 | 37.75 | $35.58 | 1211 |
| 2026-03-16 | 38.31 | $35.16 | 1200 |
| 2026-03-13 | 39.04 | $39.12 | 700 |
| 2026-03-12 | 39.07 | $37.71 | 3200 |
| 2026-03-11 | 39.40 | $40.24 | 3129 |
| 2026-03-10 | 39.25 | $38.76 | 1200 |
| 2026-03-09 | 39.39 | $38.17 | 1100 |
| 2026-03-06 | 39.68 | $36.14 | 1100 |
| 2026-03-05 | 40.44 | $36.51 | 2100 |
| 2026-03-04 | 41.25 | $37.27 | 1100 |
| 2026-03-03 | 42.02 | $39.25 | 1900 |
| 2026-03-02 | 42.49 | $42.34 | 2500 |
| 2026-02-27 | 42.39 | $44.05 | 3732 |
| 2026-02-26 | 41.90 | $41.10 | 2549 |
| 2026-02-25 | 41.94 | $38.68 | 1200 |
| 2026-02-24 | 42.50 | $41.10 | 2900 |
| 2026-02-23 | 42.62 | $44.01 | 2700 |
| 2026-02-20 | 42.15 | $42.79 | 1926 |
| 2026-02-19 | 41.84 | $42.17 | 3100 |
| 2026-02-18 | 41.62 | $43.25 | 1800 |
| 2026-02-17 | 41.11 | $43.35 | 9102 |
| 2026-02-13 | 40.50 | $42.01 | 6300 |
| 2026-02-12 | 40.07 | $42.01 | 826 |
| 2026-02-11 | 39.57 | $41.27 | 744 |
| 2026-02-10 | 39.13 | $41.85 | 800 |
| 2026-02-09 | 38.51 | $39.70 | 1546 |
| 2026-02-06 | 38.23 | $41.55 | 9400 |
| 2026-02-05 | 37.51 | $38.45 | 216500 |
| 2026-02-04 | 37.34 | $36.55 | 900 |
| 2026-02-03 | 37.54 | $36.71 | 517 |
| 2026-02-02 | 37.74 | $38.34 | 2035 |
| 2026-01-30 | 37.63 | $36.95 | 1900 |
| 2026-01-29 | 37.79 | $36.71 | 940 |
| 2026-01-28 | 38.03 | $36.37 | 3900 |
| 2026-01-27 | 38.39 | $36.95 | 15927 |
| 2026-01-26 | 38.67 | $38.09 | 10900 |
| 2026-01-23 | 38.76 | $38.30 | 13609 |
| 2026-01-22 | 38.82 | $38.50 | 532512 |
| 2026-01-21 | 38.85 | $38.34 | 5200 |
| 2026-01-20 | 38.91 | $37.50 | 5831 |
| 2026-01-16 | 39.15 | $39.82 | 1629 |
| 2026-01-15 | 38.94 | $38.25 | 1200 |
| 2026-01-14 | 39.02 | $38.29 | 5900 |
| 2026-01-13 | 39.11 | $37.81 | 2100 |
| 2026-01-12 | 39.31 | $40.01 | 2644 |
| 2026-01-09 | 39.07 | $40.37 | 600 |
| 2026-01-08 | 38.71 | $40.07 | 600 |
| 2026-01-07 | 38.36 | $38.72 | 1600 |
| 2026-01-06 | 38.23 | $40.70 | 1000 |
| 2026-01-05 | 37.66 | $40.25 | 23200 |
| 2026-01-02 | 37.09 | $35.16 | 2516 |
| 2025-12-31 | 37.50 | $35.00 | 120 |
| 2025-12-30 | 38.02 | $35.00 | 241 |
| 2025-12-29 | 38.61 | $39.59 | 300 |
| 2025-12-26 | 38.33 | $39.50 | 1746 |
| 2025-12-24 | 38.01 | $37.83 | — |
| 2025-12-23 | 38.00 | $37.83 | 7400 |
| 2025-12-22 | 37.98 | $39.37 | 1800 |
| 2025-12-19 | 37.63 | $38.17 | 274800 |
| 2025-12-18 | 37.48 | $40.34 | 1047 |
| 2025-12-17 | 36.84 | $39.63 | 1300 |
| 2025-12-16 | 36.26 | $39.42 | 844 |
| 2025-12-15 | 35.62 | $39.93 | 938 |
| 2025-12-12 | 34.77 | $37.00 | 500 |
| 2025-12-11 | 34.41 | $35.50 | 2002 |
| 2025-12-10 | 34.32 | $33.28 | 700 |
| 2025-12-09 | 34.69 | $36.50 | 400 |
| 2025-12-08 | 34.44 | $36.50 | 1600 |
| 2025-12-05 | 34.16 | $35.53 | 1737 |
| 2025-12-04 | 34.05 | $33.85 | 813 |
| 2025-12-03 | 34.29 | $32.97 | 300 |
| 2025-12-02 | 34.76 | $32.92 | 645 |
| 2025-12-01 | 35.32 | $37.39 | 400 |
| 2025-11-28 | 35.04 | $37.55 | 210 |
| 2025-11-26 | 34.70 | $33.17 | 245 |
| 2025-11-25 | 35.23 | $34.95 | 729 |
| 2025-11-24 | 35.47 | $37.91 | 243 |
| 2025-11-21 | 35.15 | $35.00 | 1806 |
| 2025-11-20 | 35.39 | $32.79 | 2127 |
| 2025-11-19 | 36.16 | $33.24 | 5709 |
| 2025-11-18 | 36.95 | $34.95 | 19742 |
| 2025-11-17 | 37.53 | $40.90 | 7046 |
| 2025-11-14 | 36.95 | $36.01 | 215 |
| 2025-11-13 | 37.31 | $35.57 | 500 |
| 2025-11-12 | 37.83 | $40.28 | 48 |
| 2025-11-11 | 37.45 | $40.28 | 2840 |
| 2025-11-10 | 37.02 | $36.06 | 3300 |
| 2025-11-07 | 37.42 | $37.81 | 48 |
| 2025-11-06 | 37.53 | $37.81 | 1100 |
| 2025-11-05 | 37.65 | $39.85 | 1814 |
| 2025-11-04 | 37.38 | $34.82 | 107 |
| 2025-11-03 | 38.14 | $39.74 | 315 |
| 2025-10-31 | 37.99 | $36.92 | 48 |
| 2025-10-30 | 38.43 | $36.92 | 48 |
| 2025-10-29 | 38.94 | $36.92 | 48 |
| 2025-10-28 | 39.54 | $36.92 | 240 |
| 2025-10-27 | 40.25 | $41.67 | 300 |
| 2025-10-24 | 40.07 | $39.47 | — |
| 2025-10-23 | 40.34 | $39.47 | 324 |
| 2025-10-22 | 40.66 | $36.79 | 205 |
| 2025-10-21 | 41.60 | $41.81 | 20240 |
| 2025-10-20 | 41.64 | $42.91 | 100600 |
| 2025-10-17 | 41.45 | $43.25 | — |
| 2025-10-16 | 41.17 | $43.25 | 900 |
| 2025-10-15 | 40.86 | $38.73 | — |
| 2025-10-14 | 41.45 | $38.73 | 4400 |
| 2025-10-13 | 42.14 | $40.89 | — |
| 2025-10-10 | 42.49 | $40.89 | 1500 |
| 2025-10-09 | 42.90 | $44.19 | 740 |
| 2025-10-08 | 42.68 | $41.79 | — |
| 2025-10-07 | 42.94 | $41.79 | — |
| 2025-10-06 | 43.24 | $41.79 | — |
| 2025-10-03 | 43.60 | $41.79 | 1819 |
| 2025-10-02 | 44.01 | $41.97 | 30732 |
| 2025-10-01 | 44.45 | $44.10 | — |
| 2025-09-30 | 44.52 | $44.10 | — |
| 2025-09-29 | 44.59 | $44.10 | — |
| 2025-09-26 | 44.68 | $44.10 | — |
| 2025-09-25 | 44.78 | $44.10 | — |
| 2025-09-24 | 44.89 | $44.10 | 25136 |
| 2025-09-23 | 45.02 | $42.72 | 1600 |
| 2025-09-22 | 45.45 | $46.17 | — |
| 2025-09-19 | 45.23 | $46.17 | — |
| 2025-09-18 | 44.97 | $46.17 | — |
| 2025-09-17 | 44.66 | $46.17 | — |
| 2025-09-16 | 44.30 | $46.17 | — |
| 2025-09-15 | 43.89 | $46.17 | 50207 |
| 2025-09-12 | 43.40 | $41.38 | — |
| 2025-09-11 | 43.85 | $41.38 | — |
| 2025-09-10 | 44.37 | $41.38 | — |
| 2025-09-09 | 44.97 | $41.38 | 3900 |
| 2025-09-08 | 45.67 | $46.79 | 103 |
| 2025-09-05 | 45.33 | $41.14 | — |
| 2025-09-04 | 46.13 | $41.14 | 500 |
| 2025-09-03 | 47.04 | $47.26 | — |
| 2025-09-02 | 46.80 | $47.26 | — |
| 2025-08-29 | 46.52 | $47.26 | — |
| 2025-08-28 | 46.18 | $47.26 | — |
| 2025-08-27 | 45.78 | $47.26 | — |
| 2025-08-26 | 45.31 | $47.26 | — |
| 2025-08-25 | 44.75 | $47.26 | — |
| 2025-08-22 | 44.10 | $47.26 | 50300 |
| 2025-08-21 | 43.34 | $43.45 | 927 |
| 2025-08-20 | 43.25 | $42.42 | — |
| 2025-08-19 | 43.37 | $42.42 | 24000 |
| 2025-08-18 | 43.50 | $44.05 | — |
| 2025-08-15 | 43.30 | $44.05 | — |
| 2025-08-14 | 43.07 | $44.05 | — |
| 2025-08-13 | 42.80 | $44.05 | 823 |
| 2025-08-12 | 42.48 | $42.85 | — |
| 2025-08-11 | 42.36 | $42.85 | 228 |
| 2025-08-08 | 42.22 | $40.21 | 1838 |
| 2025-08-07 | 42.62 | $43.42 | 1827 |
| 2025-08-06 | 42.39 | $41.96 | 54600 |
| 2025-08-05 | 42.44 | $43.46 | — |
| 2025-08-04 | 42.18 | $43.46 | — |
| 2025-08-01 | 41.87 | $43.46 | 243 |
| 2025-07-31 | 41.51 | $41.41 | — |
| 2025-07-30 | 41.52 | $41.41 | — |
| 2025-07-29 | 41.54 | $41.41 | — |
| 2025-07-28 | 41.56 | $41.41 | — |
| 2025-07-25 | 41.58 | $41.41 | 1600 |
| 2025-07-24 | 41.60 | $42.19 | — |
| 2025-07-23 | 41.47 | $42.19 | — |
| 2025-07-22 | 41.31 | $42.19 | — |
| 2025-07-21 | 41.12 | $42.19 | 3000 |
| 2025-07-18 | 40.91 | $41.92 | — |
| 2025-07-17 | 40.72 | $41.92 | — |
| 2025-07-16 | 40.50 | $41.92 | — |
| 2025-07-15 | 40.24 | $41.92 | 93529 |
| 2025-07-14 | 39.95 | $36.75 | 500 |
| 2025-07-11 | 40.71 | $39.36 | — |
| 2025-07-10 | 41.04 | $39.36 | — |
| 2025-07-09 | 41.43 | $39.36 | 2400 |
| 2025-07-08 | 41.87 | $41.35 | 326 |
| 2025-07-07 | 41.97 | $42.20 | 500 |
| 2025-07-03 | 41.91 | $39.96 | 200 |
| 2025-07-02 | 42.30 | $39.32 | 300 |
| 2025-07-01 | 42.90 | $44.00 | 101800 |
| 2025-06-30 | 42.60 | $43.31 | 1300 |
| 2025-06-27 | 42.39 | $44.48 | 148 |
| 2025-06-26 | 41.90 | $42.71 | 10433 |
| 2025-06-25 | 41.71 | $42.04 | 800 |
| 2025-06-24 | 41.62 | $38.17 | 1000 |
| 2025-06-23 | 42.34 | $41.46 | 1200 |
| 2025-06-20 | 42.47 | $42.38 | 400 |
| 2025-06-18 | 42.43 | $38.59 | 1000 |
| 2025-06-17 | 43.18 | $42.51 | — |
| 2025-06-16 | 43.21 | $42.51 | — |
| 2025-06-13 | 43.25 | $42.51 | — |
| 2025-06-12 | 43.29 | $42.51 | — |
| 2025-06-11 | 43.32 | $42.51 | — |
| 2025-06-10 | 43.36 | $42.51 | 537 |
| 2025-06-09 | 43.39 | $43.61 | — |
| 2025-06-06 | 43.19 | $43.61 | — |
| 2025-06-05 | 42.95 | $43.61 | — |
| 2025-06-04 | 42.66 | $43.61 | 300 |
| 2025-06-03 | 42.32 | $44.47 | — |
| 2025-06-02 | 41.74 | $44.47 | — |
| 2025-05-30 | 41.06 | $44.47 | 310 |
| 2025-05-29 | 40.27 | $41.71 | 512 |
| 2025-05-28 | 39.93 | $37.77 | — |
| 2025-05-27 | 40.36 | $37.77 | — |
| 2025-05-23 | 40.86 | $37.77 | 400 |
| 2025-05-22 | 41.44 | $40.99 | — |
| 2025-05-21 | 41.42 | $40.99 | 2418 |
| 2025-05-20 | 41.40 | $42.08 | 34300 |
| 2025-05-19 | 41.14 | $39.06 | — |
| 2025-05-16 | 41.47 | $39.06 | 146 |
| 2025-05-15 | 41.84 | $40.90 | — |
| 2025-05-14 | 41.88 | $40.90 | 1039 |
| 2025-05-13 | 41.91 | $42.43 | — |
| 2025-05-12 | 41.62 | $42.43 | — |
| 2025-05-09 | 41.28 | $42.43 | 35600 |
| 2025-05-08 | 40.87 | $42.13 | 1929 |
| 2025-05-07 | 40.45 | $42.04 | — |
| 2025-05-06 | 39.97 | $42.04 | — |
| 2025-05-05 | 39.41 | $42.04 | 110 |
| 2025-05-02 | 38.76 | $39.44 | — |
| 2025-05-01 | 38.55 | $39.44 | — |
| 2025-04-30 | 38.30 | $39.44 | — |
| 2025-04-29 | 38.00 | $39.44 | — |
| 2025-04-28 | 37.66 | $39.44 | — |
| 2025-04-25 | 37.26 | $39.44 | — |
| 2025-04-24 | 36.80 | $39.44 | 246500 |
| 2025-04-23 | 36.26 | $37.10 | 1400 |
| 2025-04-22 | 36.13 | $37.32 | 3000 |
| 2025-04-21 | 35.94 | $37.00 | 334 |
| 2025-04-17 | 35.79 | $36.99 | 1100 |
| 2025-04-16 | 35.62 | $37.57 | 246 |
| 2025-04-15 | 35.31 | $32.99 | 261700 |
| 2025-04-14 | 35.91 | $34.17 | 226 |
| 2025-04-11 | 36.37 | $36.16 | 1400 |
| 2025-04-10 | 36.49 | $34.12 | — |
| 2025-04-09 | 37.06 | $34.12 | 81700 |
| 2025-04-08 | 37.72 | $32.80 | 4300 |
| 2025-04-07 | 38.77 | $33.74 | 329 |
| 2025-04-04 | 39.79 | $33.52 | 800 |
| 2025-04-03 | 41.01 | $38.55 | 207 |
| 2025-04-02 | 41.36 | $40.59 | — |
| 2025-04-01 | 41.33 | $40.59 | 200 |
| 2025-03-31 | 41.28 | $40.59 | 200 |
| 2025-03-28 | 41.21 | $41.61 | — |
| 2025-03-27 | 40.91 | $41.61 | — |
| 2025-03-26 | 40.54 | $41.61 | — |
| 2025-03-25 | 40.11 | $41.61 | 200 |
| 2025-03-24 | 39.60 | $38.74 | 200 |
| 2025-03-21 | 39.60 | $40.08 | — |
| 2025-03-20 | 39.31 | $40.08 | — |
| 2025-03-19 | 38.97 | $40.08 | — |
| 2025-03-18 | 38.56 | $40.08 | 1036 |
| 2025-03-17 | 38.07 | $39.09 | — |
| 2025-03-14 | 37.71 | $39.09 | — |
| 2025-03-13 | 37.29 | $39.09 | — |
| 2025-03-12 | 36.79 | $39.09 | 1100 |
| 2025-03-11 | 36.21 | $33.19 | 500 |
| 2025-03-10 | 36.77 | $36.00 | 311 |
| 2025-03-07 | 36.83 | $38.12 | 200 |
| 2025-03-06 | 36.44 | $38.57 | — |
| 2025-03-05 | 35.89 | $38.57 | 200 |
| 2025-03-04 | 35.24 | $38.67 | 148 |
| 2025-03-03 | 34.47 | $37.49 | — |
| 2025-02-28 | 33.83 | $37.49 | 10700 |
| 2025-02-27 | 33.08 | $32.95 | — |
| 2025-02-26 | 33.17 | $32.95 | 2600 |
| 2025-02-25 | 33.28 | $36.37 | 300 |
| 2025-02-24 | 32.69 | $31.60 | — |
| 2025-02-21 | 33.01 | $31.60 | — |
| 2025-02-20 | 33.39 | $31.60 | 600 |
| 2025-02-19 | 33.84 | $34.30 | — |
| 2025-02-18 | 33.79 | $34.30 | 800 |
| 2025-02-14 | 33.73 | $35.68 | 316 |
| 2025-02-13 | 33.38 | $33.35 | — |
| 2025-02-12 | 33.46 | $33.35 | — |
| 2025-02-11 | 33.57 | $33.35 | — |
| 2025-02-10 | 33.69 | $33.35 | — |
| 2025-02-07 | 33.83 | $33.35 | — |
| 2025-02-06 | 34.01 | $33.35 | 525 |
| 2025-02-05 | 34.21 | $32.60 | 9106 |
| 2025-02-04 | 34.61 | $35.23 | — |
| 2025-02-03 | 34.52 | $35.23 | 693 |
| 2025-01-31 | 34.42 | $35.22 | 500 |
| 2025-01-30 | 34.30 | $35.06 | — |
| 2025-01-29 | 34.21 | $35.06 | 16235 |
| 2025-01-28 | 34.10 | $33.60 | 500 |
| 2025-01-27 | 34.29 | $36.03 | — |
| 2025-01-24 | 34.00 | $36.03 | 400 |
| 2025-01-23 | 33.67 | $35.45 | 800 |
| 2025-01-22 | 33.41 | $31.65 | 1036 |
| 2025-01-21 | 33.92 | $36.04 | 1000 |
| 2025-01-17 | 33.60 | $32.45 | 614 |
| 2025-01-16 | 33.98 | $31.80 | 3300 |
| 2025-01-15 | 34.57 | $36.25 | 800 |
| 2025-01-14 | 34.32 | $31.40 | 1810 |
| 2025-01-13 | 35.06 | $34.33 | 1930 |
| 2025-01-10 | 35.30 | $34.80 | 19833 |
| 2025-01-08 | 35.49 | $34.12 | — |
| 2025-01-07 | 35.86 | $34.12 | — |
| 2025-01-06 | 36.28 | $34.12 | 400 |
| 2025-01-03 | 36.78 | $38.13 | — |
| 2025-01-02 | 36.52 | $38.13 | 146 |
| 2024-12-31 | 36.22 | $38.33 | — |
| 2024-12-30 | 35.82 | $38.33 | 200 |
| 2024-12-27 | 35.37 | $33.98 | 948 |
| 2024-12-26 | 35.77 | $33.18 | — |
| 2024-12-24 | 36.40 | $33.18 | 237 |
| 2024-12-23 | 37.14 | $36.00 | — |
| 2024-12-20 | 37.40 | $36.00 | 2700 |
| 2024-12-19 | 37.71 | $34.10 | 800 |
| 2024-12-18 | 38.46 | $37.68 | — |
| 2024-12-17 | 38.58 | $37.68 | 118 |
| 2024-12-16 | 38.72 | $39.97 | — |
| 2024-12-13 | 38.39 | $39.97 | — |
| 2024-12-12 | 38.01 | $39.97 | 234 |
| 2024-12-11 | 37.57 | $35.53 | 117 |
| 2024-12-10 | 37.99 | $34.70 | 1200 |
| 2024-12-09 | 38.65 | $35.63 | 447 |
| 2024-12-06 | 39.21 | $36.33 | 213 |
| 2024-12-05 | 39.72 | $39.96 | — |
| 2024-12-04 | 39.53 | $39.96 | — |
| 2024-12-03 | 39.31 | $39.96 | — |
| 2024-12-02 | 39.04 | $39.96 | 147 |
| 2024-11-29 | 38.73 | $39.46 | 22618 |
| 2024-11-27 | 38.47 | $40.12 | — |
| 2024-11-26 | 38.02 | $40.12 | — |
| 2024-11-25 | 37.50 | $40.12 | 400 |
| 2024-11-22 | 36.88 | $39.09 | 309 |
| 2024-11-21 | 36.39 | $36.22 | 1120 |
| 2024-11-20 | 36.42 | $38.20 | 1030 |
| 2024-11-19 | 36.03 | $36.15 | — |
| 2024-11-18 | 36.02 | $36.15 | 600 |
| 2024-11-15 | 36.00 | $35.64 | — |
| 2024-11-14 | 36.10 | $35.64 | — |
| 2024-11-13 | 36.20 | $35.64 | 200 |
| 2024-11-12 | 36.33 | $38.52 | 28100 |
| 2024-11-11 | 35.86 | $36.49 | — |
| 2024-11-08 | 35.75 | $36.49 | 123 |
| 2024-11-07 | 35.63 | $36.34 | 38333 |
| 2024-11-06 | 35.52 | $35.50 | 500 |
| 2024-11-05 | 35.57 | $34.66 | 713 |
| 2024-11-04 | 35.81 | $33.70 | 500 |
| 2024-11-01 | 36.29 | $33.90 | 339 |
| 2024-10-31 | 36.80 | $38.35 | — |
| 2024-10-30 | 36.46 | $38.35 | — |
| 2024-10-29 | 36.07 | $38.35 | 800 |
| 2024-10-28 | 35.61 | $36.07 | 500 |
| 2024-10-25 | 35.57 | $34.23 | 214 |
| 2024-10-24 | 35.90 | $34.71 | — |
| 2024-10-23 | 36.19 | $34.71 | — |
| 2024-10-22 | 36.53 | $34.71 | 200 |
| 2024-10-21 | 36.92 | $35.11 | 404 |
| 2024-10-18 | 37.30 | $36.00 | 400 |
| 2024-10-17 | 37.54 | $36.25 | 400 |
| 2024-10-16 | 37.77 | $36.25 | 1900 |
| 2024-10-15 | 38.03 | $36.25 | 5826 |
| 2024-10-14 | 38.33 | $36.65 | 700 |
| 2024-10-11 | 38.58 | $40.20 | 306 |
| 2024-10-10 | 38.13 | $39.18 | 226 |
| 2024-10-09 | 37.81 | $40.29 | — |
| 2024-10-08 | 37.21 | $40.29 | 15727 |
| 2024-10-07 | 36.50 | $38.00 | 4400 |
| 2024-10-04 | 36.16 | $38.00 | — |
| 2024-10-03 | 35.77 | $38.00 | 143 |
| 2024-10-02 | 35.31 | $34.03 | — |
| 2024-10-01 | 35.62 | $34.03 | 100 |
| 2024-09-30 | 35.98 | $34.03 | — |
| 2024-09-27 | 36.40 | $34.03 | 200 |
| 2024-09-26 | 36.89 | $38.88 | — |
| 2024-09-25 | 36.43 | $38.88 | 200 |
| 2024-09-24 | 35.89 | $37.85 | 300 |
| 2024-09-23 | 35.49 | $36.49 | 534 |
| 2024-09-20 | 35.31 | $34.58 | 300 |
| 2024-09-19 | 35.50 | $35.10 | — |
| 2024-09-18 | 35.62 | $35.10 | — |
| 2024-09-17 | 35.76 | $35.10 | — |
| 2024-09-16 | 35.92 | $35.10 | — |
| 2024-09-13 | 36.11 | $35.10 | 8500 |
| 2024-09-12 | 36.33 | $34.23 | 1600 |
| 2024-09-11 | 36.77 | $33.99 | — |
| 2024-09-10 | 37.32 | $33.99 | 1310 |
| 2024-09-09 | 37.97 | $39.36 | 100 |
| 2024-09-06 | 37.58 | $39.36 | — |
| 2024-09-05 | 37.12 | $39.36 | 300 |
| 2024-09-04 | 36.59 | $35.73 | — |
| 2024-09-03 | 36.74 | $35.73 | — |
| 2024-08-30 | 36.91 | $35.73 | 200 |
| 2024-08-29 | 37.10 | $37.89 | — |
| 2024-08-28 | 36.86 | $37.89 | — |
| 2024-08-27 | 36.59 | $37.89 | — |
| 2024-08-26 | 36.26 | $37.89 | — |
| 2024-08-23 | 35.89 | $37.89 | — |
| 2024-08-22 | 35.45 | $37.89 | — |
| 2024-08-21 | 34.94 | $37.89 | 100 |
| 2024-08-20 | 34.35 | $37.89 | — |
| 2024-08-19 | 33.67 | $37.89 | 411 |
| 2024-08-16 | 32.89 | $35.20 | — |
| 2024-08-15 | 32.55 | $35.20 | 1700 |
| 2024-08-14 | 32.17 | $31.12 | — |
| 2024-08-13 | 32.60 | $31.12 | — |
| 2024-08-12 | 33.11 | $31.12 | 800 |
| 2024-08-09 | 33.70 | $31.12 | — |
| 2024-08-08 | 34.40 | $31.12 | — |
| 2024-08-07 | 35.22 | $31.12 | 5300 |
| 2024-08-06 | 36.18 | $31.12 | — |
| 2024-08-05 | 37.29 | $31.12 | 200 |
| 2024-08-02 | 38.58 | $33.06 | 400 |
| 2024-08-01 | 39.66 | $41.38 | — |
| 2024-07-31 | 39.16 | $41.38 | — |
| 2024-07-30 | 38.57 | $41.38 | 114 |
| 2024-07-29 | 37.88 | $36.18 | 200 |
| 2024-07-26 | 38.17 | $33.56 | 200 |
| 2024-07-25 | 39.06 | $39.90 | 129 |
| 2024-07-24 | 38.75 | $37.36 | — |
| 2024-07-23 | 38.92 | $37.36 | 3000 |
| 2024-07-22 | 39.11 | $37.36 | 600 |
| 2024-07-19 | 39.32 | $37.24 | 304 |
| 2024-07-18 | 39.58 | $38.05 | 1613 |
| 2024-07-17 | 39.70 | $39.75 | 700 |
| 2024-07-16 | 39.47 | $39.75 | 1400 |
| 2024-07-15 | 39.19 | $38.40 | 500 |
| 2024-07-12 | 39.14 | $40.31 | — |
| 2024-07-11 | 38.68 | $40.31 | 600 |
| 2024-07-10 | 38.12 | $39.48 | 740 |
| 2024-07-09 | 37.65 | $38.13 | — |
| 2024-07-08 | 37.37 | $38.13 | — |
| 2024-07-05 | 37.04 | $38.13 | 201 |
| 2024-07-03 | 36.65 | $38.55 | — |
| 2024-07-02 | 36.10 | $38.55 | 12626 |
| 2024-07-01 | 35.45 | $37.99 | 24138 |
| 2024-06-28 | 34.82 | $34.58 | — |
| 2024-06-27 | 34.79 | $34.58 | — |
| 2024-06-26 | 34.76 | $34.58 | — |
| 2024-06-25 | 34.72 | $34.58 | — |
| 2024-06-24 | 34.67 | $34.58 | 428 |
| 2024-06-21 | 34.60 | $34.00 | — |
| 2024-06-20 | 34.65 | $34.00 | 1700 |
| 2024-06-18 | 34.69 | $33.72 | 5600 |
| 2024-06-17 | 34.80 | $33.62 | 1049 |
| 2024-06-14 | 34.94 | $34.61 | 4300 |
| 2024-06-13 | 34.89 | $35.25 | — |
| 2024-06-12 | 34.69 | $35.25 | 100 |
| 2024-06-11 | 34.45 | $35.25 | 243 |
| 2024-06-10 | 34.17 | $33.55 | — |
| 2024-06-07 | 34.19 | $33.55 | 400 |
| 2024-06-06 | 34.21 | $34.06 | 506 |
| 2024-06-05 | 34.13 | $34.59 | — |
| 2024-06-04 | 33.91 | $34.59 | 1000 |
| 2024-06-03 | 33.65 | $33.91 | — |
| 2024-05-31 | 33.48 | $33.91 | 117 |
| 2024-05-30 | 33.29 | $33.99 | — |
| 2024-05-29 | 33.04 | $33.99 | 14005 |
| 2024-05-28 | 32.75 | $35.29 | 600 |
| 2024-05-24 | 32.13 | $32.13 | 15100 |
| 2024-05-23 | 32.07 | $32.66 | 110 |
| 2024-05-22 | 31.90 | $32.45 | 144 |
| 2024-05-21 | 31.73 | $31.37 | — |
| 2024-05-20 | 31.76 | $31.37 | — |
| 2024-05-17 | 31.80 | $31.37 | 1806 |
| 2024-05-16 | 31.84 | $32.20 | 200 |
| 2024-05-15 | 31.71 | $31.75 | — |
| 2024-05-14 | 31.65 | $31.75 | 54600 |
| 2024-05-13 | 31.58 | $31.79 | — |
| 2024-05-10 | 31.49 | $31.79 | — |
| 2024-05-09 | 31.38 | $31.79 | 900 |
| 2024-05-08 | 31.25 | $31.34 | 206 |
| 2024-05-07 | 31.19 | $31.32 | 40000 |
| 2024-05-06 | 31.13 | $31.32 | — |
| 2024-05-03 | 31.05 | $31.32 | — |
| 2024-05-02 | 30.96 | $31.32 | — |
| 2024-05-01 | 30.86 | $31.32 | — |
| 2024-04-30 | 30.73 | $31.32 | 200 |
| 2024-04-29 | 30.58 | $31.02 | 717 |
| 2024-04-26 | 30.47 | $30.55 | — |
| 2024-04-25 | 30.45 | $30.55 | 1917 |
| 2024-04-24 | 30.42 | $30.01 | — |
| 2024-04-23 | 30.49 | $30.01 | — |
| 2024-04-22 | 30.58 | $30.01 | — |
| 2024-04-19 | 30.68 | $30.01 | 200 |
| 2024-04-18 | 30.79 | $29.37 | 1600 |
| 2024-04-17 | 31.06 | $29.37 | — |
| 2024-04-16 | 31.37 | $29.37 | 800 |
| 2024-04-15 | 31.72 | $31.85 | 100 |
| 2024-04-12 | 31.61 | $31.85 | 14900 |
| 2024-04-11 | 31.47 | $31.15 | 15400 |
| 2024-04-10 | 31.45 | $30.90 | 2803 |
| 2024-04-09 | 31.47 | $31.36 | 4500 |
| 2024-04-08 | 31.40 | $31.16 | 56000 |
| 2024-04-05 | 31.36 | $31.16 | 429 |
| 2024-04-04 | 31.30 | $31.36 | — |
| 2024-04-03 | 31.19 | $31.36 | — |
| 2024-04-02 | 31.05 | $31.36 | 625 |
| 2024-04-01 | 30.89 | $30.75 | — |
| 2024-03-28 | 30.82 | $30.75 | 900 |
| 2024-03-27 | 30.74 | $31.00 | — |
| 2024-03-26 | 30.59 | $31.00 | 507 |
| 2024-03-25 | 30.40 | $30.55 | 1600 |
| 2024-03-22 | 30.28 | $30.14 | — |
| 2024-03-21 | 30.23 | $30.14 | — |
| 2024-03-20 | 30.15 | $30.14 | 229 |
| 2024-03-19 | 30.06 | $29.51 | — |
| 2024-03-18 | 30.09 | $29.51 | — |
| 2024-03-15 | 30.12 | $29.51 | — |
| 2024-03-14 | 30.14 | $29.51 | — |
| 2024-03-13 | 30.16 | $29.51 | — |
| 2024-03-12 | 30.18 | $29.51 | 1400 |
| 2024-03-11 | 30.20 | $30.30 | 447 |
| 2024-03-08 | 30.04 | $31.00 | 1900 |
| 2024-03-07 | 29.71 | $29.78 | 300 |
| 2024-03-06 | 29.58 | $28.92 | — |
| 2024-03-05 | 29.60 | $28.92 | 500 |
| 2024-03-04 | 29.61 | $30.17 | 1000 |
| 2024-03-01 | 29.36 | $29.13 | — |
| 2024-02-29 | 29.28 | $29.13 | 132 |
| 2024-02-28 | 29.18 | $29.63 | 443 |
| 2024-02-27 | 28.96 | $28.82 | — |
| 2024-02-26 | 28.86 | $28.82 | 1000 |
| 2024-02-23 | 28.74 | $29.00 | — |
| 2024-02-22 | 28.55 | $29.00 | — |
| 2024-02-21 | 28.33 | $29.00 | — |
| 2024-02-20 | 28.07 | $29.00 | — |
| 2024-02-16 | 27.76 | $29.00 | 1001 |
| 2024-02-15 | 27.39 | $28.91 | 1246 |
| 2024-02-14 | 26.98 | $29.35 | 732 |
| 2024-02-13 | 26.41 | $26.19 | — |
| 2024-02-12 | 26.41 | $26.19 | — |
| 2024-02-09 | 26.40 | $26.19 | — |
| 2024-02-08 | 26.40 | $26.19 | — |
| 2024-02-07 | 26.39 | $26.19 | 10507 |
| 2024-02-06 | 26.37 | $26.41 | — |
| 2024-02-05 | 26.31 | $26.41 | 547 |
| 2024-02-02 | 26.23 | $26.37 | — |
| 2024-02-01 | 26.14 | $26.37 | — |
| 2024-01-31 | 26.03 | $26.37 | 200 |
| 2024-01-30 | 25.91 | $26.52 | — |
| 2024-01-29 | 25.73 | $26.52 | 922 |
| 2024-01-26 | 25.53 | $25.50 | 18700 |
| 2024-01-25 | 25.50 | $25.36 | — |
| 2024-01-24 | 25.49 | $25.36 | 20619 |
| 2024-01-23 | 25.49 | $26.57 | 500 |
| 2024-01-22 | 25.22 | $25.57 | 1732 |
| 2024-01-19 | 25.12 | $24.55 | 636 |
| 2024-01-18 | 25.22 | $24.67 | 229 |
| 2024-01-17 | 25.31 | $25.20 | — |
| 2024-01-16 | 25.30 | $25.20 | 12931 |
| 2024-01-12 | 25.29 | $25.70 | — |
| 2024-01-11 | 25.17 | $25.70 | 400 |
| 2024-01-10 | 25.03 | $24.55 | 800 |
| 2024-01-09 | 25.10 | $24.55 | — |
| 2024-01-08 | 25.19 | $24.55 | 16900 |
| 2024-01-05 | 25.28 | $25.45 | — |
| 2024-01-04 | 25.21 | $25.45 | — |
| 2024-01-03 | 25.11 | $25.45 | — |
| 2024-01-02 | 25.00 | $25.45 | 600 |
| 2023-12-29 | 24.87 | $24.74 | — |
| 2023-12-28 | 24.87 | $24.74 | 2408 |
| 2023-12-27 | 24.86 | $24.75 | 14925 |
| 2023-12-26 | 24.85 | $25.18 | 222 |
| 2023-12-22 | 24.75 | $23.81 | 308 |
| 2023-12-21 | 24.91 | $24.28 | 300 |
| 2023-12-20 | 25.01 | $24.28 | — |
| 2023-12-19 | 25.11 | $24.28 | — |
| 2023-12-18 | 25.23 | $24.28 | — |
| 2023-12-15 | 25.36 | $24.28 | 1400 |
| 2023-12-14 | 25.51 | $24.99 | 300 |
| 2023-12-13 | 25.53 | $25.28 | — |
| 2023-12-12 | 25.49 | $25.28 | 716 |
| 2023-12-11 | 25.44 | $26.13 | 208 |
| 2023-12-08 | 25.20 | $25.98 | — |
| 2023-12-07 | 24.94 | $25.98 | 425 |
| 2023-12-06 | 24.64 | $25.60 | 13300 |
| 2023-12-05 | 24.37 | $24.28 | 6000 |
| 2023-12-04 | 24.32 | $24.28 | — |
| 2023-12-01 | 24.27 | $24.28 | — |
| 2023-11-30 | 24.21 | $24.28 | 500 |
| 2023-11-29 | 24.13 | $24.60 | 108 |
| 2023-11-28 | 23.97 | $24.57 | — |
| 2023-11-27 | 23.78 | $24.57 | 200 |
| 2023-11-24 | 23.57 | $24.35 | — |
| 2023-11-22 | 23.36 | $24.35 | 1029 |
| 2023-11-21 | 23.12 | $23.92 | — |
| 2023-11-20 | 22.94 | $23.92 | — |
| 2023-11-17 | 22.72 | $23.92 | 200 |
| 2023-11-16 | 22.46 | $22.75 | — |
| 2023-11-15 | 22.41 | $22.75 | — |
| 2023-11-14 | 22.36 | $22.75 | 511 |
| 2023-11-13 | 22.29 | $22.59 | 523 |
| 2023-11-10 | 22.25 | $21.97 | — |
| 2023-11-09 | 22.34 | $21.97 | — |
| 2023-11-08 | 22.44 | $21.97 | 113 |
| 2023-11-07 | 22.56 | $22.68 | — |
| 2023-11-06 | 22.55 | $22.68 | — |
| 2023-11-03 | 22.54 | $22.68 | 325 |
| 2023-11-02 | 22.53 | $23.20 | 200 |
| 2023-11-01 | 22.40 | $23.16 | 136 |
| 2023-10-31 | 22.27 | $22.33 | — |
| 2023-10-30 | 22.29 | $22.33 | — |
| 2023-10-27 | 22.32 | $22.83 | 313 |
| 2023-10-26 | 22.24 | $21.96 | 700 |
| 2023-10-25 | 22.35 | $21.97 | — |
| 2023-10-24 | 22.46 | $21.97 | — |
| 2023-10-23 | 22.60 | $21.97 | 200 |
| 2023-10-20 | 22.76 | $22.35 | — |
| 2023-10-19 | 22.87 | $22.35 | 400 |
| 2023-10-18 | 23.00 | $22.66 | 8000 |
| 2023-10-17 | 23.08 | $22.66 | — |
| 2023-10-16 | 23.17 | $22.66 | 300 |
| 2023-10-13 | 23.28 | $22.55 | 116 |
| 2023-10-12 | 23.44 | $23.65 | 300 |
| 2023-10-11 | 23.38 | $23.04 | 15147 |
| 2023-10-10 | 23.44 | $22.26 | — |
| 2023-10-09 | 23.68 | $22.26 | 233 |
| 2023-10-06 | 23.95 | $22.42 | — |
| 2023-10-05 | 24.23 | $22.42 | 400 |
| 2023-10-04 | 24.56 | $24.29 | — |
| 2023-10-03 | 24.53 | $24.29 | 500 |
| 2023-10-02 | 24.50 | $24.29 | — |
| 2023-09-29 | 24.47 | $24.29 | — |
| 2023-09-28 | 24.42 | $24.29 | 20500 |
| 2023-09-27 | 24.35 | $24.29 | 6200 |
| 2023-09-26 | 24.28 | $24.29 | 148 |
| 2023-09-25 | 24.18 | $24.05 | 401 |
| 2023-09-22 | 24.12 | $25.08 | 16000 |
| 2023-09-21 | 23.83 | $25.08 | 20400 |
| 2023-09-20 | 23.48 | $24.60 | 21000 |
| 2023-09-19 | 23.18 | $23.58 | 20900 |
| 2023-09-18 | 23.04 | $23.58 | 300 |
| 2023-09-15 | 22.88 | $23.51 | 22600 |
| 2023-09-14 | 22.70 | $23.18 | 100 |
| 2023-09-13 | 22.56 | $23.18 | 200 |
| 2023-09-12 | 22.40 | $23.01 | 7916 |
| 2023-09-11 | 22.25 | $22.85 | 400 |
| 2023-09-08 | 22.10 | $22.69 | 2700 |
| 2023-09-07 | 21.97 | $22.66 | 12200 |
| 2023-09-06 | 21.82 | $22.66 | 1412 |
| 2023-09-05 | 21.64 | $22.95 | 56643 |
| 2023-09-01 | 21.38 | $21.91 | 500 |
| 2023-08-31 | 21.29 | $21.44 | 600 |
| 2023-08-30 | 21.29 | $21.86 | 303 |
| 2023-08-29 | 21.20 | $21.54 | 600 |
| 2023-08-28 | 21.17 | $21.32 | — |
| 2023-08-25 | 21.18 | $21.32 | — |
| 2023-08-24 | 21.20 | $21.32 | 1002 |
| 2023-08-23 | 21.22 | $21.41 | 3900 |
| 2023-08-22 | 21.23 | $20.91 | 7720 |
| 2023-08-21 | 21.35 | $21.32 | 117 |
| 2023-08-18 | 21.40 | $21.33 | 200 |
| 2023-08-17 | 21.46 | $22.06 | 240 |
| 2023-08-16 | 21.38 | $21.55 | 217 |
| 2023-08-15 | 21.39 | $20.98 | — |
| 2023-08-14 | 21.54 | $20.98 | 400 |
| 2023-08-11 | 21.70 | $21.59 | — |
| 2023-08-10 | 21.77 | $21.59 | 100 |
| 2023-08-09 | 21.85 | $21.59 | — |
| 2023-08-08 | 21.94 | $21.59 | — |
| 2023-08-07 | 22.06 | $21.59 | 119 |
| 2023-08-04 | 22.19 | $21.54 | 345 |
| 2023-08-03 | 22.35 | $20.73 | 713 |
| 2023-08-02 | 22.71 | $22.24 | 14000 |
| 2023-08-01 | 22.82 | $22.24 | 63400 |
| 2023-07-31 | 22.93 | $22.89 | 100 |
| 2023-07-28 | 22.94 | $22.89 | 100 |
| 2023-07-27 | 22.94 | $22.89 | — |
| 2023-07-26 | 22.94 | $22.89 | 330 |
| 2023-07-25 | 22.94 | $22.09 | 1200 |
| 2023-07-24 | 23.10 | $23.30 | 130 |
| 2023-07-21 | 23.04 | $22.49 | 100 |
| 2023-07-20 | 23.14 | $22.49 | 30317 |
| 2023-07-19 | 23.26 | $22.89 | 9600 |
| 2023-07-18 | 23.30 | $23.48 | 100 |
| 2023-07-17 | 23.23 | $23.48 | — |
| 2023-07-14 | 23.14 | $23.48 | — |
| 2023-07-13 | 23.04 | $23.48 | 835 |
| 2023-07-12 | 22.92 | $22.66 | — |
| 2023-07-11 | 22.96 | $22.66 | 6000 |
| 2023-07-10 | 22.99 | $22.66 | — |
| 2023-07-07 | 23.04 | $22.66 | — |
| 2023-07-06 | 23.08 | $22.66 | 3500 |
| 2023-07-05 | 23.14 | $22.66 | — |
| 2023-07-03 | 23.20 | $22.66 | — |
| 2023-06-30 | 23.26 | $22.66 | 208 |
| 2023-06-29 | 23.34 | $23.12 | — |
| 2023-06-28 | 23.33 | $23.12 | 200 |
| 2023-06-27 | 23.31 | $22.61 | 5200 |
| 2023-06-26 | 23.39 | $22.61 | 200 |
| 2023-06-23 | 23.49 | $22.81 | 1119 |
| 2023-06-22 | 23.55 | $23.44 | 400 |
| 2023-06-21 | 23.49 | $23.45 | 15826 |
| 2023-06-20 | 23.41 | $22.54 | 18430 |
| 2023-06-16 | 23.50 | $23.56 | — |
| 2023-06-15 | 23.39 | $23.56 | — |
| 2023-06-14 | 23.26 | $23.56 | — |
| 2023-06-13 | 23.10 | $23.56 | 628 |
| 2023-06-12 | 22.91 | $23.09 | 200 |
| 2023-06-09 | 22.78 | $22.89 | 226 |
| 2023-06-08 | 22.67 | $22.70 | — |
| 2023-06-07 | 22.58 | $22.70 | — |
| 2023-06-06 | 22.48 | $22.70 | — |
| 2023-06-05 | 22.35 | $22.70 | 200 |
| 2023-06-02 | 22.19 | $22.84 | 541 |
| 2023-06-01 | 21.98 | $22.26 | 25030 |
| 2023-05-31 | 21.85 | $22.17 | 22500 |
| 2023-05-30 | 21.72 | $22.23 | 220 |
| 2023-05-26 | 21.55 | $21.50 | 324 |
| 2023-05-25 | 21.50 | $21.68 | — |
| 2023-05-24 | 21.40 | $21.68 | 300 |
| 2023-05-23 | 21.29 | $21.78 | 500 |
| 2023-05-22 | 21.14 | $21.62 | — |
| 2023-05-19 | 20.99 | $21.62 | 600 |
| 2023-05-18 | 20.81 | $20.98 | 5200 |
| 2023-05-17 | 20.74 | $20.94 | — |
| 2023-05-16 | 20.67 | $20.94 | 18100 |
| 2023-05-15 | 20.58 | $20.94 | 700 |
| 2023-05-12 | 20.48 | $20.18 | 18200 |
| 2023-05-11 | 20.52 | $20.68 | — |
| 2023-05-10 | 20.46 | $20.68 | 200 |
| 2023-05-09 | 20.39 | $20.47 | — |
| 2023-05-08 | 20.35 | $20.47 | 5500 |
| 2023-05-05 | 20.30 | $20.47 | — |
| 2023-05-04 | 20.25 | $20.47 | — |
| 2023-05-03 | 20.18 | $20.47 | — |
| 2023-05-02 | 20.10 | $20.47 | — |
| 2023-05-01 | 20.01 | $20.47 | 218 |
| 2023-04-28 | 19.91 | $20.20 | — |
| 2023-04-27 | 19.85 | $20.20 | 1210 |
| 2023-04-26 | 19.77 | $20.24 | — |
| 2023-04-25 | 19.68 | $20.24 | 611 |
| 2023-04-24 | 19.57 | $19.83 | 229 |
| 2023-04-21 | 19.53 | $19.84 | 5412 |
| 2023-04-20 | 19.48 | $19.90 | — |
| 2023-04-19 | 19.41 | $19.90 | 400 |
| 2023-04-18 | 19.34 | $19.37 | 702 |
| 2023-04-17 | 19.36 | $19.48 | 2529 |
| 2023-04-14 | 19.37 | $20.03 | 223 |
| 2023-04-13 | 19.26 | $19.73 | 244 |
| 2023-04-12 | 19.20 | $19.59 | 244 |
| 2023-04-11 | 19.17 | $19.23 | 600 |
| 2023-04-10 | 19.21 | $19.47 | 130 |
| 2023-04-06 | 19.20 | $19.19 | 1600 |
| 2023-04-05 | 19.26 | $19.60 | — |
| 2023-04-04 | 19.24 | $19.60 | — |
| 2023-04-03 | 19.22 | $19.60 | 600 |
| 2023-03-31 | 19.20 | $18.87 | 800 |
| 2023-03-30 | 19.34 | $19.11 | 1000 |
| 2023-03-29 | 19.45 | $19.42 | 125 |
| 2023-03-28 | 19.51 | $19.26 | 500 |
| 2023-03-27 | 19.62 | $19.48 | — |
| 2023-03-24 | 19.71 | $19.48 | 18300 |
| 2023-03-23 | 19.81 | $19.61 | 17400 |
| 2023-03-22 | 19.91 | $19.55 | 10000 |
| 2023-03-21 | 20.03 | $19.55 | — |
| 2023-03-20 | 20.18 | $19.55 | 416 |
| 2023-03-17 | 20.35 | $19.17 | 20000 |
| 2023-03-16 | 20.63 | $19.17 | 1700 |
| 2023-03-15 | 20.96 | $19.76 | 8600 |
| 2023-03-14 | 21.22 | $19.28 | 7802 |
| 2023-03-13 | 21.62 | $22.05 | 100 |
| 2023-03-10 | 21.50 | $22.05 | — |
| 2023-03-09 | 21.36 | $22.05 | 300 |
| 2023-03-08 | 21.19 | $21.01 | 23210 |
| 2023-03-07 | 21.22 | $21.19 | 12620 |
| 2023-03-06 | 21.21 | $21.15 | 50100 |
| 2023-03-03 | 21.21 | $21.15 | — |
| 2023-03-02 | 21.21 | $21.15 | 201 |
| 2023-03-01 | 21.20 | $21.44 | — |
| 2023-02-28 | 21.14 | $21.44 | — |
| 2023-02-27 | 21.06 | $21.44 | — |
| 2023-02-24 | 20.97 | $21.44 | 406 |
| 2023-02-23 | 20.87 | $21.02 | — |
| 2023-02-22 | 20.84 | $21.02 | — |
| 2023-02-21 | 20.80 | $21.02 | — |
| 2023-02-17 | 20.75 | $21.02 | 200 |
| 2023-02-16 | 20.70 | $20.92 | — |
| 2023-02-15 | 20.67 | $20.92 | 200 |
| 2023-02-14 | 20.62 | $20.59 | 1306 |
| 2023-02-13 | 20.64 | $20.49 | 400 |
| 2023-02-10 | 20.69 | $20.40 | — |
| 2023-02-09 | 20.76 | $20.40 | 2000 |
| 2023-02-08 | 20.85 | $20.40 | — |
| 2023-02-07 | 20.95 | $20.56 | 500 |
| 2023-02-06 | 21.03 | $20.42 | 1014 |
| 2023-02-03 | 21.15 | $20.18 | 60235 |
| 2023-02-02 | 21.34 | $21.28 | — |
| 2023-02-01 | 21.33 | $21.28 | 127 |
| 2023-01-31 | 21.32 | $20.72 | 1739 |
| 2023-01-30 | 21.42 | $21.30 | 515 |
| 2023-01-27 | 21.42 | $21.49 | — |
| 2023-01-26 | 21.37 | $21.49 | — |
| 2023-01-25 | 21.31 | $21.49 | 3014 |
| 2023-01-24 | 21.25 | $21.37 | 7543 |
| 2023-01-23 | 21.19 | $20.92 | 208 |
| 2023-01-20 | 21.23 | $20.89 | 1437 |
| 2023-01-19 | 21.27 | $21.27 | — |
| 2023-01-18 | 21.23 | $21.27 | 442 |
| 2023-01-17 | 21.19 | $21.11 | 416 |
| 2023-01-13 | 21.18 | $21.09 | 400 |
| 2023-01-12 | 21.16 | $21.32 | 1800 |
| 2023-01-11 | 21.10 | $20.72 | 2636 |
| 2023-01-10 | 21.14 | $20.55 | 900 |
| 2023-01-09 | 21.23 | $21.05 | 300 |
| 2023-01-06 | 21.22 | $20.10 | 733 |
| 2023-01-05 | 21.42 | $21.01 | 300 |
| 2023-01-04 | 21.44 | $21.15 | 208 |
| 2023-01-03 | 21.44 | $21.82 | — |
| 2022-12-30 | 21.30 | $21.82 | 645 |
| 2022-12-29 | 21.13 | $20.77 | 300 |
| 2022-12-28 | 21.15 | $20.59 | 22200 |
| 2022-12-27 | 21.21 | $20.59 | 600 |
| 2022-12-23 | 21.27 | $21.51 | 4822 |
| 2022-12-22 | 21.15 | $20.61 | 1000 |
| 2022-12-21 | 21.19 | $21.94 | 741 |
| 2022-12-20 | 20.96 | $21.74 | 1833 |
| 2022-12-19 | 20.72 | $20.29 | 814 |
| 2022-12-16 | 20.76 | $20.05 | 1100 |
| 2022-12-15 | 20.84 | $20.77 | — |
| 2022-12-14 | 20.79 | $20.93 | 2700 |
| 2022-12-13 | 20.68 | $20.78 | 423 |
| 2022-12-12 | 20.59 | $20.23 | — |
| 2022-12-09 | 20.60 | $20.23 | 900 |
| 2022-12-08 | 20.60 | $20.72 | 400 |
| 2022-12-07 | 20.50 | $20.54 | 1700 |
| 2022-12-06 | 20.42 | $19.92 | 234 |
| 2022-12-05 | 20.45 | $19.90 | 1300 |
| 2022-12-02 | 20.48 | $20.42 | — |
| 2022-12-01 | 20.40 | $20.42 | 66735 |
| 2022-11-30 | 20.31 | $20.95 | — |
| 2022-11-29 | 20.09 | $20.95 | 1100 |
| 2022-11-28 | 19.83 | $20.40 | 535 |
| 2022-11-25 | 19.64 | $19.96 | 100 |
| 2022-11-23 | 19.50 | $19.96 | 1200 |
| 2022-11-22 | 19.35 | $19.80 | 116 |
| 2022-11-21 | 19.20 | $19.73 | 700 |
| 2022-11-18 | 19.03 | $18.99 | 142 |
| 2022-11-17 | 19.00 | $18.74 | — |
| 2022-11-16 | 19.00 | $18.74 | 2322 |
| 2022-11-15 | 19.01 | $19.48 | 5442 |
| 2022-11-14 | 18.86 | $19.49 | 400 |
| 2022-11-11 | 18.68 | $19.83 | 621 |
| 2022-11-10 | 18.40 | $18.75 | — |
| 2022-11-09 | 18.30 | $18.75 | — |
| 2022-11-08 | 18.18 | $18.75 | 1700 |
| 2022-11-07 | 18.04 | $18.65 | 439 |
| 2022-11-04 | 17.90 | $17.84 | 1826 |
| 2022-11-03 | 17.91 | $18.92 | 6447 |
| 2022-11-02 | 17.69 | $18.14 | 1321 |
| 2022-11-01 | 17.60 | $18.01 | — |
| 2022-10-31 | 17.53 | $18.01 | — |
| 2022-10-28 | 17.44 | $18.01 | 96000 |
| 2022-10-27 | 17.34 | $17.34 | — |
| 2022-10-26 | 17.37 | $17.34 | — |
| 2022-10-25 | 17.40 | $17.34 | 127000 |
| 2022-10-24 | 17.44 | $17.34 | — |
| 2022-10-21 | 17.49 | $17.34 | — |
| 2022-10-20 | 17.55 | $17.34 | — |
| 2022-10-19 | 17.61 | $17.34 | — |
| 2022-10-18 | 17.69 | $17.34 | 106 |
| 2022-10-17 | 17.78 | $17.66 | — |
| 2022-10-14 | 17.82 | $17.66 | — |
| 2022-10-13 | 17.87 | $17.66 | — |
| 2022-10-12 | 17.93 | $17.66 | 800 |
| 2022-10-11 | 17.99 | $18.13 | — |
| 2022-10-10 | 17.97 | $18.13 | — |
| 2022-10-07 | 17.94 | $18.13 | 2600 |
| 2022-10-06 | 17.91 | $18.13 | — |
| 2022-10-05 | 17.87 | $18.13 | — |
| 2022-10-04 | 17.83 | $18.13 | 1000 |
| 2022-10-03 | 17.78 | $17.77 | 1800 |
| 2022-09-30 | 17.80 | $17.96 | 816 |
| 2022-09-29 | 17.79 | $17.84 | 1037 |
| 2022-09-28 | 17.80 | $17.64 | — |
| 2022-09-27 | 17.86 | $17.64 | — |
| 2022-09-26 | 17.92 | $17.64 | 3069 |
| 2022-09-23 | 18.00 | $17.80 | 3300 |
| 2022-09-22 | 18.05 | $18.21 | 2100 |
| 2022-09-21 | 18.03 | $18.12 | — |
| 2022-09-20 | 18.03 | $18.12 | — |
| 2022-09-19 | 18.02 | $18.12 | — |
| 2022-09-16 | 18.02 | $18.12 | 414 |
| 2022-09-15 | 18.01 | $18.23 | 363 |
| 2022-09-14 | 17.99 | $18.43 | 2529 |
| 2022-09-13 | 17.91 | $18.11 | — |
| 2022-09-12 | 17.90 | $18.11 | 2100 |
| 2022-09-09 | 17.88 | $17.75 | — |
| 2022-09-08 | 17.94 | $17.75 | 600 |
| 2022-09-07 | 18.01 | $17.90 | 690 |
| 2022-09-06 | 18.06 | $17.99 | — |
| 2022-09-02 | 18.10 | $17.99 | 300 |
| 2022-09-01 | 18.14 | $17.99 | 5700 |
| 2022-08-31 | 18.20 | $18.08 | — |
| 2022-08-30 | 18.25 | $18.08 | 723 |
| 2022-08-29 | 18.30 | $18.11 | — |
| 2022-08-26 | 18.36 | $18.11 | — |
| 2022-08-25 | 18.43 | $18.11 | 2139 |
| 2022-08-24 | 18.51 | $18.95 | — |
| 2022-08-23 | 18.43 | $18.95 | — |
| 2022-08-22 | 18.33 | $18.95 | 936 |
| 2022-08-19 | 18.22 | $18.24 | 300 |
| 2022-08-18 | 18.24 | $18.24 | 300 |
| 2022-08-17 | 18.27 | $18.24 | — |
| 2022-08-16 | 18.31 | $18.24 | 600 |
| 2022-08-15 | 18.35 | $18.32 | — |
| 2022-08-12 | 18.38 | $18.32 | 300 |
| 2022-08-11 | 18.42 | $18.32 | 354 |
| 2022-08-10 | 18.47 | $17.98 | — |
| 2022-08-09 | 18.60 | $17.98 | — |
| 2022-08-08 | 18.75 | $17.98 | 600 |
| 2022-08-05 | 18.92 | $19.00 | — |
| 2022-08-04 | 18.91 | $19.00 | 18000 |
| 2022-08-03 | 18.89 | $19.32 | 3051 |
| 2022-08-02 | 18.81 | $19.15 | 300 |
| 2022-08-01 | 18.74 | $19.15 | 603 |
| 2022-07-29 | 18.67 | $18.53 | — |
| 2022-07-28 | 18.72 | $18.53 | — |
| 2022-07-27 | 18.78 | $18.53 | — |
| 2022-07-26 | 18.85 | $18.53 | — |
| 2022-07-25 | 18.92 | $18.53 | — |
| 2022-07-22 | 19.02 | $18.53 | — |
| 2022-07-21 | 19.12 | $18.53 | 411 |
| 2022-07-20 | 19.25 | $19.67 | 4200 |
| 2022-07-19 | 19.15 | $18.43 | — |
| 2022-07-18 | 19.30 | $18.43 | 600 |
| 2022-07-15 | 19.47 | $18.33 | 624 |
| 2022-07-14 | 19.69 | $19.18 | — |
| 2022-07-13 | 19.77 | $19.18 | 429 |
| 2022-07-12 | 19.85 | $19.95 | — |
| 2022-07-11 | 19.78 | $19.95 | — |
| 2022-07-08 | 19.70 | $19.95 | — |
| 2022-07-07 | 19.61 | $19.95 | 1500 |
| 2022-07-06 | 19.50 | $19.23 | — |
| 2022-07-05 | 19.52 | $19.23 | — |
| 2022-07-01 | 19.54 | $19.23 | 1008 |
| 2022-06-30 | 19.56 | $20.36 | 2700 |
| 2022-06-29 | 19.35 | $20.36 | 1800 |
| 2022-06-28 | 19.10 | $20.36 | 12600 |
| 2022-06-27 | 18.81 | $20.36 | 2700 |
| 2022-06-24 | 18.47 | $17.88 | 900 |
| 2022-06-23 | 18.60 | $17.88 | — |
| 2022-06-22 | 18.75 | $17.88 | — |
| 2022-06-21 | 18.93 | $17.88 | — |
| 2022-06-17 | 19.13 | $17.88 | 4800 |
| 2022-06-16 | 19.36 | $19.32 | — |
| 2022-06-15 | 19.33 | $19.32 | — |
| 2022-06-14 | 19.29 | $19.32 | — |
| 2022-06-13 | 19.23 | $19.32 | — |
| 2022-06-10 | 19.17 | $19.32 | 6300 |
| 2022-06-09 | 19.10 | $19.32 | — |
| 2022-06-08 | 19.01 | $19.32 | — |
| 2022-06-07 | 18.90 | $19.32 | — |
| 2022-06-06 | 18.78 | $19.32 | — |
| 2022-06-03 | 18.64 | $19.32 | 1929 |
| 2022-06-02 | 18.47 | $18.65 | — |
| 2022-06-01 | 18.41 | $18.65 | — |
| 2022-05-31 | 18.34 | $18.65 | — |
| 2022-05-27 | 18.27 | $18.65 | — |
| 2022-05-26 | 18.18 | $18.65 | 2400 |
| 2022-05-25 | 18.07 | $18.61 | — |
| 2022-05-24 | 17.96 | $18.61 | — |
| 2022-05-23 | 17.83 | $18.61 | — |
| 2022-05-20 | 17.68 | $18.61 | 1320 |
| 2022-05-19 | 17.50 | $17.33 | 600 |
| 2022-05-18 | 17.57 | $17.87 | — |
| 2022-05-17 | 17.54 | $17.87 | — |
| 2022-05-16 | 17.50 | $17.87 | 1200 |
| 2022-05-13 | 17.46 | $17.87 | 600 |
| 2022-05-12 | 17.42 | $17.53 | — |
| 2022-05-11 | 17.44 | $17.53 | — |
| 2022-05-10 | 17.47 | $17.53 | — |
| 2022-05-09 | 17.50 | $17.53 | — |
| 2022-05-06 | 17.54 | $17.53 | 900 |
| 2022-05-05 | 17.60 | $17.53 | 3000 |
| 2022-05-04 | 17.66 | $17.59 | 7800 |
| 2022-05-03 | 17.72 | $17.54 | 2100 |
| 2022-05-02 | 17.81 | $18.30 | — |
| 2022-04-29 | 17.75 | $18.30 | 396 |
| 2022-04-28 | 17.69 | $17.31 | 600 |
| 2022-04-27 | 17.82 | $17.87 | — |
| 2022-04-26 | 17.87 | $17.87 | — |
| 2022-04-25 | 17.92 | $17.87 | 600 |
| 2022-04-22 | 17.98 | $17.53 | — |
| 2022-04-21 | 18.13 | $17.53 | 2400 |
| 2022-04-20 | 18.30 | $18.59 | — |
| 2022-04-19 | 18.29 | $18.59 | — |
| 2022-04-18 | 18.27 | $18.59 | 600 |
| 2022-04-14 | 18.24 | $17.98 | 3360 |
| 2022-04-13 | 18.35 | $17.83 | 927 |
| 2022-04-12 | 18.51 | $17.63 | 3744 |
| 2022-04-11 | 18.74 | $17.23 | 600 |
| 2022-04-08 | 19.09 | $17.98 | 2400 |
| 2022-04-07 | 19.34 | $17.98 | 600 |
| 2022-04-06 | 19.63 | $19.37 | — |
| 2022-04-05 | 19.67 | $19.37 | — |
| 2022-04-04 | 19.72 | $19.37 | 2100 |
| 2022-04-01 | 19.77 | $19.32 | — |
| 2022-03-31 | 19.85 | $19.32 | 4500 |
| 2022-03-30 | 19.93 | $20.31 | — |
| 2022-03-29 | 19.82 | $20.31 | — |
| 2022-03-28 | 19.69 | $20.31 | — |
| 2022-03-25 | 19.54 | $20.31 | — |
| 2022-03-24 | 19.36 | $20.31 | 372 |
| 2022-03-23 | 19.16 | $19.85 | 300 |
| 2022-03-22 | 19.01 | $19.85 | 300 |
| 2022-03-21 | 18.85 | $19.84 | 11400 |
| 2022-03-18 | 18.66 | $19.98 | 1608 |
| 2022-03-17 | 18.41 | $19.31 | 303 |
| 2022-03-16 | 18.27 | $19.66 | 1200 |
| 2022-03-15 | 18.03 | $17.92 | — |
| 2022-03-14 | 18.12 | $17.92 | 300 |
| 2022-03-11 | 18.24 | $17.92 | 16500 |
| 2022-03-10 | 18.37 | $17.87 | 1200 |
| 2022-03-09 | 18.54 | $17.92 | — |
| 2022-03-08 | 18.73 | $17.92 | — |
| 2022-03-07 | 18.96 | $17.92 | 600 |
| 2022-03-04 | 19.22 | $18.82 | 624 |
| 2022-03-03 | 19.33 | $18.81 | — |
| 2022-03-02 | 19.47 | $18.81 | — |
| 2022-03-01 | 19.63 | $18.81 | — |
| 2022-02-28 | 19.81 | $18.81 | 3300 |
| 2022-02-25 | 20.03 | $19.42 | — |
| 2022-02-24 | 20.15 | $19.42 | 900 |
| 2022-02-23 | 20.29 | $19.69 | — |
| 2022-02-22 | 20.40 | $19.69 | 600 |
| 2022-02-18 | 20.52 | $20.33 | — |
| 2022-02-17 | 20.52 | $20.33 | — |
| 2022-02-16 | 20.52 | $20.33 | 3093 |
| 2022-02-15 | 20.53 | $20.55 | — |
| 2022-02-14 | 20.48 | $20.55 | — |
| 2022-02-11 | 20.42 | $20.55 | — |
| 2022-02-10 | 20.35 | $20.55 | — |
| 2022-02-09 | 20.27 | $20.55 | — |
| 2022-02-08 | 20.18 | $20.55 | 4500 |
| 2022-02-07 | 20.06 | $19.97 | — |
| 2022-02-04 | 20.05 | $19.97 | 7200 |
| 2022-02-03 | 20.04 | $19.97 | 12000 |
| 2022-02-02 | 20.02 | $19.75 | 8700 |
| 2022-02-01 | 20.05 | $19.75 | 7800 |
| 2022-01-31 | 20.07 | $19.75 | 1800 |
| 2022-01-28 | 20.10 | $19.60 | — |
| 2022-01-27 | 20.17 | $19.60 | 1590 |
| 2022-01-26 | 20.24 | $19.54 | 13863 |
| 2022-01-25 | 20.33 | $19.43 | — |
| 2022-01-24 | 20.46 | $19.43 | 1500 |
| 2022-01-21 | 20.60 | $20.42 | — |
| 2022-01-20 | 20.56 | $20.42 | 1800 |
| 2022-01-19 | 20.50 | $20.42 | 900 |
| 2022-01-18 | 20.43 | $20.37 | 1500 |
| 2022-01-14 | 20.35 | $20.70 | 177000 |
| 2022-01-13 | 20.19 | $20.70 | — |
| 2022-01-12 | 20.00 | $20.70 | — |
| 2022-01-11 | 19.77 | $20.70 | 942 |
| 2022-01-10 | 19.51 | $20.13 | 948 |
| 2022-01-07 | 19.31 | $20.52 | 5124 |
| 2022-01-06 | 19.01 | $19.12 | — |
| 2022-01-05 | 18.94 | $19.12 | — |
| 2022-01-04 | 18.86 | $19.12 | 1506 |
| 2022-01-03 | 18.77 | $18.72 | 5700 |
| 2021-12-31 | 18.75 | $18.10 | 1800 |
| 2021-12-30 | 18.85 | $18.84 | — |
| 2021-12-29 | 18.81 | $18.84 | — |
| 2021-12-28 | 18.76 | $18.84 | — |
| 2021-12-27 | 18.69 | $18.84 | 363 |
| 2021-12-23 | 18.62 | $18.10 | 738 |
| 2021-12-22 | 18.69 | $19.08 | 990 |
| 2021-12-21 | 18.57 | $18.99 | 2100 |
| 2021-12-20 | 18.44 | $18.65 | — |
| 2021-12-17 | 18.35 | $18.65 | 6300 |
| 2021-12-16 | 18.26 | $18.65 | 927 |
| 2021-12-15 | 18.14 | $18.78 | 1200 |
| 2021-12-14 | 17.98 | $18.54 | — |
| 2021-12-13 | 17.85 | $18.54 | 6327 |
| 2021-12-10 | 17.69 | $18.37 | — |
| 2021-12-09 | 17.54 | $18.37 | 729 |
| 2021-12-08 | 17.36 | $17.68 | 1047 |
| 2021-12-07 | 17.31 | $17.29 | 2700 |
| 2021-12-06 | 17.33 | $17.76 | 2190 |
| 2021-12-03 | 17.25 | $17.66 | 2700 |
| 2021-12-02 | 17.19 | $17.16 | — |
| 2021-12-01 | 17.21 | $17.16 | 2700 |
| 2021-11-30 | 17.25 | $16.43 | 600 |
| 2021-11-29 | 17.44 | $16.93 | 966 |
| 2021-11-26 | 17.57 | $17.75 | 5112 |
| 2021-11-24 | 17.54 | $17.66 | 2481 |
| 2021-11-23 | 17.52 | $17.72 | 3018 |
| 2021-11-22 | 17.49 | $17.71 | 60306 |
| 2021-11-19 | 17.46 | $16.91 | 1500 |
| 2021-11-18 | 17.59 | $17.35 | 324 |
| 2021-11-17 | 17.65 | $17.63 | — |
| 2021-11-16 | 17.66 | $17.63 | 705 |
| 2021-11-15 | 17.67 | $17.53 | — |
| 2021-11-12 | 17.71 | $17.53 | 2700 |
| 2021-11-11 | 17.75 | $17.43 | 5400 |
| 2021-11-10 | 17.82 | $17.96 | 306 |
| 2021-11-09 | 17.79 | $17.66 | 60300 |
| 2021-11-08 | 17.82 | $17.66 | — |
| 2021-11-05 | 17.85 | $17.66 | 6900 |
| 2021-11-04 | 17.89 | $17.66 | — |
| 2021-11-03 | 17.94 | $17.66 | 2400 |
| 2021-11-02 | 17.99 | $17.77 | 2700 |
| 2021-11-01 | 18.03 | $17.65 | 101700 |
| 2021-10-29 | 18.10 | $17.65 | 3000 |
| 2021-10-28 | 18.17 | $17.65 | — |
| 2021-10-27 | 18.26 | $17.65 | — |
| 2021-10-26 | 18.36 | $17.65 | — |
| 2021-10-25 | 18.48 | $17.65 | 2826 |
| 2021-10-22 | 18.61 | $18.41 | — |
| 2021-10-21 | 18.61 | $18.41 | — |
| 2021-10-20 | 18.59 | $18.41 | — |
| 2021-10-19 | 18.58 | $18.41 | — |
| 2021-10-18 | 18.56 | $18.41 | 2100 |
| 2021-10-15 | 18.53 | $18.41 | — |
| 2021-10-14 | 18.49 | $18.41 | — |
| 2021-10-13 | 18.45 | $18.41 | 300 |
| 2021-10-12 | 18.39 | $18.41 | — |
| 2021-10-11 | 18.32 | $18.41 | — |
| 2021-10-08 | 18.24 | $18.41 | — |
| 2021-10-07 | 18.14 | $18.41 | 714 |
| 2021-10-06 | 18.03 | $17.84 | — |
| 2021-10-05 | 18.01 | $17.84 | — |
| 2021-10-04 | 17.99 | $17.84 | — |
| 2021-10-01 | 17.95 | $17.84 | 300 |
| 2021-09-30 | 17.91 | $17.84 | 300 |
| 2021-09-29 | 17.87 | $17.84 | — |
| 2021-09-28 | 17.81 | $17.84 | 1200 |
| 2021-09-27 | 17.73 | $17.72 | 10200 |
| 2021-09-24 | 17.67 | $17.72 | — |
| 2021-09-23 | 17.60 | $17.72 | — |
| 2021-09-22 | 17.51 | $17.72 | — |
| 2021-09-21 | 17.40 | $17.72 | — |
| 2021-09-20 | 17.27 | $17.72 | — |
| 2021-09-17 | 17.12 | $17.72 | — |
| 2021-09-16 | 16.94 | $17.72 | — |
| 2021-09-15 | 16.73 | $17.72 | — |
| 2021-09-14 | 16.48 | $17.72 | — |
| 2021-09-13 | 16.19 | $17.72 | 600 |
| 2021-09-10 | 15.86 | $15.86 | — |
| 2021-09-09 | 15.86 | $15.86 | — |
| 2021-09-08 | 15.87 | $15.86 | 2100 |
| 2021-09-07 | 15.87 | $15.86 | — |
| 2021-09-03 | 15.88 | $15.86 | 300 |
| 2021-09-02 | 15.89 | $15.86 | — |
| 2021-09-01 | 15.90 | $15.86 | — |
| 2021-08-31 | 15.91 | $15.86 | — |
| 2021-08-30 | 15.93 | $15.86 | — |
| 2021-08-27 | 15.95 | $15.86 | — |
| 2021-08-26 | 15.97 | $15.86 | 18000 |
| 2021-08-25 | 15.99 | $15.86 | — |
| 2021-08-24 | 16.02 | $15.86 | 900 |
| 2021-08-23 | 16.05 | $15.86 | — |
| 2021-08-20 | 16.09 | $15.86 | — |
| 2021-08-19 | 16.13 | $15.86 | 600 |
| 2021-08-18 | 16.18 | $16.15 | — |
| 2021-08-17 | 16.17 | $16.15 | — |
| 2021-08-16 | 16.16 | $16.15 | — |
| 2021-08-13 | 16.15 | $16.15 | — |
| 2021-08-12 | 16.14 | $16.15 | — |
| 2021-08-11 | 16.13 | $16.15 | — |
| 2021-08-10 | 16.11 | $16.15 | 375 |
| 2021-08-09 | 16.10 | $16.06 | — |
| 2021-08-06 | 16.09 | $16.06 | — |
| 2021-08-05 | 16.09 | $16.06 | — |
| 2021-08-04 | 16.08 | $16.06 | — |
| 2021-08-03 | 16.07 | $16.06 | — |
| 2021-08-02 | 16.07 | $16.06 | — |
| 2021-07-30 | 16.05 | $16.06 | — |
| 2021-07-29 | 16.04 | $16.06 | — |
| 2021-07-28 | 16.02 | $16.06 | 1200 |
| 2021-07-27 | 16.00 | $16.06 | — |
| 2021-07-26 | 15.98 | $16.06 | — |
| 2021-07-23 | 15.95 | $16.06 | 990 |
| 2021-07-22 | 15.92 | $16.00 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
47.79
2026-07-20
Close Price
$48.85
Vol: 305
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.82
Average
29.08
Maximum
49.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 47.79 | $48.85 | 305 |
| 2026-07-17 | 47.30 | $45.19 | 2500 |
| 2026-07-16 | 47.85 | $47.98 | 900 |
| 2026-07-15 | 47.63 | $46.64 | 2700 |
| 2026-07-14 | 47.77 | $48.60 | 3749 |
| 2026-07-13 | 47.31 | $47.55 | 4900 |
| 2026-07-10 | 47.07 | $49.34 | 1400 |
| 2026-07-09 | 46.20 | $46.61 | 11100 |
| 2026-07-08 | 46.01 | $47.59 | 845400 |
| 2026-07-07 | 45.46 | $48.33 | 1914 |
| 2026-07-06 | 44.56 | $45.95 | 14216 |
| 2026-07-02 | 44.22 | $47.00 | 2007 |
| 2026-07-01 | 43.49 | $44.39 | 851 |
| 2026-06-30 | 43.44 | $42.26 | 54623 |
| 2026-06-29 | 44.07 | $44.38 | 2131 |
| 2026-06-26 | 44.18 | $44.50 | 5013 |
| 2026-06-25 | 44.29 | $42.16 | 1319 |
| 2026-06-24 | 45.17 | $45.59 | 851 |
| 2026-06-23 | 45.18 | $42.80 | 851 |
| 2026-06-22 | 46.07 | $45.66 | 26819 |
| 2026-06-18 | 46.26 | $45.87 | 800 |
| 2026-06-17 | 46.43 | $45.87 | 800 |
| 2026-06-16 | 46.63 | $45.87 | 9946 |
| 2026-06-15 | 46.87 | $46.23 | 3404 |
| 2026-06-12 | 47.06 | $48.13 | 20400 |
| 2026-06-11 | 46.68 | $48.66 | 15612 |
| 2026-06-10 | 46.05 | $48.72 | — |
| 2026-06-09 | 45.26 | $48.72 | 1000 |
| 2026-06-08 | 44.31 | $46.10 | 2100 |
| 2026-06-05 | 44.00 | $44.39 | 700 |
| 2026-06-04 | 44.18 | $44.39 | 6400 |
| 2026-06-03 | 44.42 | $42.01 | 78803 |
| 2026-06-02 | 45.47 | $41.75 | 907 |
| 2026-06-01 | 46.85 | $45.49 | 2400 |
| 2026-05-29 | 47.35 | $45.80 | 603 |
| 2026-05-28 | 47.86 | $45.35 | 2100 |
| 2026-05-27 | 48.61 | $46.70 | 700 |
| 2026-05-26 | 49.08 | $48.63 | 1000 |
| 2026-05-22 | 49.04 | $48.70 | 4025 |
| 2026-05-21 | 48.94 | $49.82 | 628 |
| 2026-05-20 | 48.45 | $51.38 | 1700 |
| 2026-05-19 | 47.35 | $49.00 | 2132 |
| 2026-05-18 | 46.75 | $46.15 | 1800 |
| 2026-05-15 | 46.92 | $47.83 | 8800 |
| 2026-05-14 | 46.59 | $45.57 | 4500 |
| 2026-05-13 | 46.89 | $47.48 | 4000 |
| 2026-05-12 | 46.64 | $43.96 | 2700 |
| 2026-05-11 | 47.45 | $48.12 | 3346 |
| 2026-05-08 | 47.10 | $47.40 | 1800 |
| 2026-05-07 | 46.90 | $48.07 | 6137 |
| 2026-05-06 | 46.43 | $48.54 | 1800 |
| 2026-05-05 | 45.70 | $45.28 | 1800 |
| 2026-05-04 | 45.84 | $45.19 | 1441 |
| 2026-05-01 | 46.04 | $45.60 | 1800 |
| 2026-04-30 | 46.14 | $46.43 | 25800 |
| 2026-04-29 | 45.98 | $46.43 | 1800 |
| 2026-04-28 | 45.79 | $44.78 | 4700 |
| 2026-04-27 | 46.07 | $47.42 | 8949 |
| 2026-04-24 | 45.57 | $44.88 | 10400 |
| 2026-04-23 | 45.76 | $46.68 | 810 |
| 2026-04-22 | 45.40 | $45.17 | 700 |
| 2026-04-21 | 45.44 | $42.63 | 26303 |
| 2026-04-20 | 46.29 | $47.12 | 617 |
| 2026-04-17 | 45.88 | $44.50 | 1300 |
| 2026-04-16 | 46.19 | $46.05 | 14600 |
| 2026-04-15 | 46.07 | $44.86 | 923 |
| 2026-04-14 | 46.29 | $44.21 | 11900 |
| 2026-04-13 | 46.73 | $41.90 | 3600 |
| 2026-04-10 | 47.98 | $47.00 | 7106 |
| 2026-04-09 | 47.85 | $46.39 | 55000 |
| 2026-04-08 | 47.85 | $45.77 | 2600 |
| 2026-04-07 | 48.01 | $45.49 | 116700 |
| 2026-04-06 | 48.26 | $47.00 | 700 |
| 2026-04-02 | 48.03 | $47.21 | 2300 |
| 2026-04-01 | 47.64 | $48.51 | 3400 |
| 2026-03-31 | 46.71 | $48.43 | 1500 |
| 2026-03-30 | 45.56 | $45.53 | 3708 |
| 2026-03-27 | 45.03 | $46.51 | 29300 |
| 2026-03-26 | 44.05 | $47.00 | 41010 |
| 2026-03-25 | 42.67 | $50.00 | 6113 |
| 2026-03-24 | 40.02 | $44.69 | 2136 |
| 2026-03-23 | 38.47 | $42.50 | 6300 |
| 2026-03-20 | 37.27 | $39.52 | 966 |
| 2026-03-19 | 36.77 | $37.71 | 2123 |
| 2026-03-18 | 36.75 | $38.00 | 1032 |
| 2026-03-17 | 36.66 | $35.58 | 1211 |
| 2026-03-16 | 37.33 | $35.16 | 1200 |
| 2026-03-13 | 38.30 | $39.12 | 700 |
| 2026-03-12 | 38.24 | $37.71 | 3200 |
| 2026-03-11 | 38.62 | $40.24 | 3129 |
| 2026-03-10 | 38.30 | $38.76 | 1200 |
| 2026-03-09 | 38.39 | $38.17 | 1100 |
| 2026-03-06 | 38.70 | $36.14 | 1100 |
| 2026-03-05 | 39.74 | $36.51 | 2100 |
| 2026-03-04 | 40.88 | $37.27 | 1100 |
| 2026-03-03 | 42.03 | $39.25 | 1900 |
| 2026-03-02 | 42.80 | $42.34 | 2500 |
| 2026-02-27 | 42.74 | $44.05 | 3732 |
| 2026-02-26 | 42.11 | $41.10 | 2549 |
| 2026-02-25 | 42.27 | $38.68 | 1200 |
| 2026-02-24 | 43.20 | $41.10 | 2900 |
| 2026-02-23 | 43.55 | $44.01 | 2700 |
| 2026-02-20 | 43.02 | $42.79 | 1926 |
| 2026-02-19 | 42.74 | $42.17 | 3100 |
| 2026-02-18 | 42.58 | $43.25 | 1800 |
| 2026-02-17 | 42.00 | $43.35 | 9102 |
| 2026-02-13 | 41.25 | $42.01 | 6300 |
| 2026-02-12 | 40.74 | $42.01 | 826 |
| 2026-02-11 | 40.10 | $41.27 | 744 |
| 2026-02-10 | 39.54 | $41.85 | 800 |
| 2026-02-09 | 38.67 | $39.70 | 1546 |
| 2026-02-06 | 38.29 | $41.55 | 9400 |
| 2026-02-05 | 37.23 | $38.45 | 216500 |
| 2026-02-04 | 36.93 | $36.55 | 900 |
| 2026-02-03 | 37.17 | $36.71 | 517 |
| 2026-02-02 | 37.41 | $38.34 | 2035 |
| 2026-01-30 | 37.20 | $36.95 | 1900 |
| 2026-01-29 | 37.39 | $36.71 | 940 |
| 2026-01-28 | 37.71 | $36.37 | 3900 |
| 2026-01-27 | 38.20 | $36.95 | 15927 |
| 2026-01-26 | 38.62 | $38.09 | 10900 |
| 2026-01-23 | 38.77 | $38.30 | 13609 |
| 2026-01-22 | 38.87 | $38.50 | 532512 |
| 2026-01-21 | 38.94 | $38.34 | 5200 |
| 2026-01-20 | 39.06 | $37.50 | 5831 |
| 2026-01-16 | 39.47 | $39.82 | 1629 |
| 2026-01-15 | 39.22 | $38.25 | 1200 |
| 2026-01-14 | 39.41 | $38.29 | 5900 |
| 2026-01-13 | 39.61 | $37.81 | 2100 |
| 2026-01-12 | 40.00 | $40.01 | 2644 |
| 2026-01-09 | 39.76 | $40.37 | 600 |
| 2026-01-08 | 39.34 | $40.07 | 600 |
| 2026-01-07 | 38.91 | $38.72 | 1600 |
| 2026-01-06 | 38.80 | $40.70 | 1000 |
| 2026-01-05 | 38.03 | $40.25 | 23200 |
| 2026-01-02 | 37.23 | $35.16 | 2516 |
| 2025-12-31 | 37.86 | $35.00 | 120 |
| 2025-12-30 | 38.67 | $35.00 | 241 |
| 2025-12-29 | 39.65 | $39.59 | 300 |
| 2025-12-26 | 39.38 | $39.50 | 1746 |
| 2025-12-24 | 39.05 | $37.83 | — |
| 2025-12-23 | 39.17 | $37.83 | 7400 |
| 2025-12-22 | 39.29 | $39.37 | 1800 |
| 2025-12-19 | 38.93 | $38.17 | 274800 |
| 2025-12-18 | 38.86 | $40.34 | 1047 |
| 2025-12-17 | 38.07 | $39.63 | 1300 |
| 2025-12-16 | 37.31 | $39.42 | 844 |
| 2025-12-15 | 36.45 | $39.93 | 938 |
| 2025-12-12 | 35.24 | $37.00 | 500 |
| 2025-12-11 | 34.70 | $35.50 | 2002 |
| 2025-12-10 | 34.52 | $33.28 | 700 |
| 2025-12-09 | 35.02 | $36.50 | 400 |
| 2025-12-08 | 34.61 | $36.50 | 1600 |
| 2025-12-05 | 34.14 | $35.53 | 1737 |
| 2025-12-04 | 33.88 | $33.85 | 813 |
| 2025-12-03 | 34.12 | $32.97 | 300 |
| 2025-12-02 | 34.71 | $32.92 | 645 |
| 2025-12-01 | 35.47 | $37.39 | 400 |
| 2025-11-28 | 34.98 | $37.55 | 210 |
| 2025-11-26 | 34.37 | $33.17 | 245 |
| 2025-11-25 | 35.02 | $34.95 | 729 |
| 2025-11-24 | 35.28 | $37.91 | 243 |
| 2025-11-21 | 34.67 | $35.00 | 1806 |
| 2025-11-20 | 34.89 | $32.79 | 2127 |
| 2025-11-19 | 35.87 | $33.24 | 5709 |
| 2025-11-18 | 36.94 | $34.95 | 19742 |
| 2025-11-17 | 37.73 | $40.90 | 7046 |
| 2025-11-14 | 36.81 | $36.01 | 215 |
| 2025-11-13 | 37.26 | $35.57 | 500 |
| 2025-11-12 | 37.96 | $40.28 | 48 |
| 2025-11-11 | 37.34 | $40.28 | 2840 |
| 2025-11-10 | 36.60 | $36.06 | 3300 |
| 2025-11-07 | 37.05 | $37.81 | 48 |
| 2025-11-06 | 37.07 | $37.81 | 1100 |
| 2025-11-05 | 37.13 | $39.85 | 1814 |
| 2025-11-04 | 36.57 | $34.82 | 107 |
| 2025-11-03 | 37.51 | $39.74 | 315 |
| 2025-10-31 | 37.13 | $36.92 | 48 |
| 2025-10-30 | 37.58 | $36.92 | 48 |
| 2025-10-29 | 38.16 | $36.92 | 48 |
| 2025-10-28 | 38.90 | $36.92 | 240 |
| 2025-10-27 | 39.81 | $41.67 | 300 |
| 2025-10-24 | 39.44 | $39.47 | — |
| 2025-10-23 | 39.71 | $39.47 | 324 |
| 2025-10-22 | 40.05 | $36.79 | 205 |
| 2025-10-21 | 41.33 | $41.81 | 20240 |
| 2025-10-20 | 41.32 | $42.91 | 100600 |
| 2025-10-17 | 40.97 | $43.25 | — |
| 2025-10-16 | 40.45 | $43.25 | 900 |
| 2025-10-15 | 39.84 | $38.73 | — |
| 2025-10-14 | 40.54 | $38.73 | 4400 |
| 2025-10-13 | 41.43 | $40.89 | — |
| 2025-10-10 | 41.83 | $40.89 | 1500 |
| 2025-10-09 | 42.34 | $44.19 | 740 |
| 2025-10-08 | 41.93 | $41.79 | — |
| 2025-10-07 | 42.21 | $41.79 | — |
| 2025-10-06 | 42.55 | $41.79 | — |
| 2025-10-03 | 42.99 | $41.79 | 1819 |
| 2025-10-02 | 43.53 | $41.97 | 30732 |
| 2025-10-01 | 44.14 | $44.10 | — |
| 2025-09-30 | 44.20 | $44.10 | — |
| 2025-09-29 | 44.29 | $44.10 | — |
| 2025-09-26 | 44.39 | $44.10 | — |
| 2025-09-25 | 44.52 | $44.10 | — |
| 2025-09-24 | 44.68 | $44.10 | 25136 |
| 2025-09-23 | 44.87 | $42.72 | 1600 |
| 2025-09-22 | 45.53 | $46.17 | — |
| 2025-09-19 | 45.24 | $46.17 | — |
| 2025-09-18 | 44.88 | $46.17 | — |
| 2025-09-17 | 44.44 | $46.17 | — |
| 2025-09-16 | 43.90 | $46.17 | — |
| 2025-09-15 | 43.24 | $46.17 | 50207 |
| 2025-09-12 | 42.45 | $41.38 | — |
| 2025-09-11 | 43.01 | $41.38 | — |
| 2025-09-10 | 43.70 | $41.38 | — |
| 2025-09-09 | 44.55 | $41.38 | 3900 |
| 2025-09-08 | 45.58 | $46.79 | 103 |
| 2025-09-05 | 45.12 | $41.14 | — |
| 2025-09-04 | 46.33 | $41.14 | 500 |
| 2025-09-03 | 47.79 | $47.26 | — |
| 2025-09-02 | 47.61 | $47.26 | — |
| 2025-08-29 | 47.36 | $47.26 | — |
| 2025-08-28 | 47.04 | $47.26 | — |
| 2025-08-27 | 46.61 | $47.26 | — |
| 2025-08-26 | 46.07 | $47.26 | — |
| 2025-08-25 | 45.39 | $47.26 | — |
| 2025-08-22 | 44.54 | $47.26 | 50300 |
| 2025-08-21 | 43.49 | $43.45 | 927 |
| 2025-08-20 | 43.41 | $42.42 | — |
| 2025-08-19 | 43.63 | $42.42 | 24000 |
| 2025-08-18 | 43.89 | $44.05 | — |
| 2025-08-15 | 43.67 | $44.05 | — |
| 2025-08-14 | 43.40 | $44.05 | — |
| 2025-08-13 | 43.06 | $44.05 | 823 |
| 2025-08-12 | 42.64 | $42.85 | — |
| 2025-08-11 | 42.50 | $42.85 | 228 |
| 2025-08-08 | 42.32 | $40.21 | 1838 |
| 2025-08-07 | 42.94 | $43.42 | 1827 |
| 2025-08-06 | 42.66 | $41.96 | 54600 |
| 2025-08-05 | 42.78 | $43.46 | — |
| 2025-08-04 | 42.45 | $43.46 | — |
| 2025-08-01 | 42.03 | $43.46 | 243 |
| 2025-07-31 | 41.52 | $41.41 | — |
| 2025-07-30 | 41.55 | $41.41 | — |
| 2025-07-29 | 41.58 | $41.41 | — |
| 2025-07-28 | 41.62 | $41.41 | — |
| 2025-07-25 | 41.66 | $41.41 | 1600 |
| 2025-07-24 | 41.71 | $42.19 | — |
| 2025-07-23 | 41.52 | $42.19 | — |
| 2025-07-22 | 41.29 | $42.19 | — |
| 2025-07-21 | 41.02 | $42.19 | 3000 |
| 2025-07-18 | 40.68 | $41.92 | — |
| 2025-07-17 | 40.36 | $41.92 | — |
| 2025-07-16 | 39.97 | $41.92 | — |
| 2025-07-15 | 39.51 | $41.92 | 93529 |
| 2025-07-14 | 38.97 | $36.75 | 500 |
| 2025-07-11 | 39.96 | $39.36 | — |
| 2025-07-10 | 40.35 | $39.36 | — |
| 2025-07-09 | 40.84 | $39.36 | 2400 |
| 2025-07-08 | 41.45 | $41.35 | 326 |
| 2025-07-07 | 41.56 | $42.20 | 500 |
| 2025-07-03 | 41.42 | $39.96 | 200 |
| 2025-07-02 | 41.98 | $39.32 | 300 |
| 2025-07-01 | 42.85 | $44.00 | 101800 |
| 2025-06-30 | 42.43 | $43.31 | 1300 |
| 2025-06-27 | 42.13 | $44.48 | 148 |
| 2025-06-26 | 41.39 | $42.71 | 10433 |
| 2025-06-25 | 41.06 | $42.04 | 800 |
| 2025-06-24 | 40.87 | $38.17 | 1000 |
| 2025-06-23 | 41.87 | $41.46 | 1200 |
| 2025-06-20 | 42.04 | $42.38 | 400 |
| 2025-06-18 | 41.97 | $38.59 | 1000 |
| 2025-06-17 | 43.07 | $42.51 | — |
| 2025-06-16 | 43.16 | $42.51 | — |
| 2025-06-13 | 43.27 | $42.51 | — |
| 2025-06-12 | 43.39 | $42.51 | — |
| 2025-06-11 | 43.51 | $42.51 | — |
| 2025-06-10 | 43.66 | $42.51 | 537 |
| 2025-06-09 | 43.81 | $43.61 | — |
| 2025-06-06 | 43.63 | $43.61 | — |
| 2025-06-05 | 43.39 | $43.61 | — |
| 2025-06-04 | 43.08 | $43.61 | 300 |
| 2025-06-03 | 42.69 | $44.47 | — |
| 2025-06-02 | 41.92 | $44.47 | — |
| 2025-05-30 | 40.97 | $44.47 | 310 |
| 2025-05-29 | 39.81 | $41.71 | 512 |
| 2025-05-28 | 39.27 | $37.77 | — |
| 2025-05-27 | 39.86 | $37.77 | — |
| 2025-05-23 | 40.58 | $37.77 | 400 |
| 2025-05-22 | 41.45 | $40.99 | — |
| 2025-05-21 | 41.48 | $40.99 | 2418 |
| 2025-05-20 | 41.51 | $42.08 | 34300 |
| 2025-05-19 | 41.19 | $39.06 | — |
| 2025-05-16 | 41.74 | $39.06 | 146 |
| 2025-05-15 | 42.40 | $40.90 | — |
| 2025-05-14 | 42.60 | $40.90 | 1039 |
| 2025-05-13 | 42.81 | $42.43 | — |
| 2025-05-12 | 42.56 | $42.43 | — |
| 2025-05-09 | 42.23 | $42.43 | 35600 |
| 2025-05-08 | 41.80 | $42.13 | 1929 |
| 2025-05-07 | 41.34 | $42.04 | — |
| 2025-05-06 | 40.79 | $42.04 | — |
| 2025-05-05 | 40.10 | $42.04 | 110 |
| 2025-05-02 | 39.24 | $39.44 | — |
| 2025-05-01 | 39.01 | $39.44 | — |
| 2025-04-30 | 38.72 | $39.44 | — |
| 2025-04-29 | 38.35 | $39.44 | — |
| 2025-04-28 | 37.89 | $39.44 | — |
| 2025-04-25 | 37.33 | $39.44 | — |
| 2025-04-24 | 36.64 | $39.44 | 246500 |
| 2025-04-23 | 35.81 | $37.10 | 1400 |
| 2025-04-22 | 35.54 | $37.32 | 3000 |
| 2025-04-21 | 35.17 | $37.00 | 334 |
| 2025-04-17 | 34.82 | $36.99 | 1100 |
| 2025-04-16 | 34.42 | $37.57 | 246 |
| 2025-04-15 | 33.78 | $32.99 | 261700 |
| 2025-04-14 | 34.47 | $34.17 | 226 |
| 2025-04-11 | 34.96 | $36.16 | 1400 |
| 2025-04-10 | 34.95 | $34.12 | — |
| 2025-04-09 | 35.61 | $34.12 | 81700 |
| 2025-04-08 | 36.43 | $32.80 | 4300 |
| 2025-04-07 | 37.86 | $33.74 | 329 |
| 2025-04-04 | 39.31 | $33.52 | 800 |
| 2025-04-03 | 41.14 | $38.55 | 207 |
| 2025-04-02 | 41.76 | $40.59 | — |
| 2025-04-01 | 41.85 | $40.59 | 200 |
| 2025-03-31 | 41.93 | $40.59 | 200 |
| 2025-03-28 | 42.01 | $41.61 | — |
| 2025-03-27 | 41.75 | $41.61 | — |
| 2025-03-26 | 41.40 | $41.61 | — |
| 2025-03-25 | 40.94 | $41.61 | 200 |
| 2025-03-24 | 40.36 | $38.74 | 200 |
| 2025-03-21 | 40.53 | $40.08 | — |
| 2025-03-20 | 40.29 | $40.08 | — |
| 2025-03-19 | 39.97 | $40.08 | — |
| 2025-03-18 | 39.55 | $40.08 | 1036 |
| 2025-03-17 | 39.01 | $39.09 | — |
| 2025-03-14 | 38.64 | $39.09 | — |
| 2025-03-13 | 38.17 | $39.09 | — |
| 2025-03-12 | 37.57 | $39.09 | 1100 |
| 2025-03-11 | 36.83 | $33.19 | 500 |
| 2025-03-10 | 37.77 | $36.00 | 311 |
| 2025-03-07 | 38.01 | $38.12 | 200 |
| 2025-03-06 | 37.61 | $38.57 | — |
| 2025-03-05 | 36.96 | $38.57 | 200 |
| 2025-03-04 | 36.15 | $38.67 | 148 |
| 2025-03-03 | 35.11 | $37.49 | — |
| 2025-02-28 | 34.22 | $37.49 | 10700 |
| 2025-02-27 | 33.13 | $32.95 | — |
| 2025-02-26 | 33.24 | $32.95 | 2600 |
| 2025-02-25 | 33.37 | $36.37 | 300 |
| 2025-02-24 | 32.47 | $31.60 | — |
| 2025-02-21 | 32.88 | $31.60 | — |
| 2025-02-20 | 33.40 | $31.60 | 600 |
| 2025-02-19 | 34.03 | $34.30 | — |
| 2025-02-18 | 33.95 | $34.30 | 800 |
| 2025-02-14 | 33.86 | $35.68 | 316 |
| 2025-02-13 | 33.32 | $33.35 | — |
| 2025-02-12 | 33.40 | $33.35 | — |
| 2025-02-11 | 33.50 | $33.35 | — |
| 2025-02-10 | 33.64 | $33.35 | — |
| 2025-02-07 | 33.82 | $33.35 | — |
| 2025-02-06 | 34.04 | $33.35 | 525 |
| 2025-02-05 | 34.32 | $32.60 | 9106 |
| 2025-02-04 | 34.90 | $35.23 | — |
| 2025-02-03 | 34.77 | $35.23 | 693 |
| 2025-01-31 | 34.62 | $35.22 | 500 |
| 2025-01-30 | 34.45 | $35.06 | — |
| 2025-01-29 | 34.29 | $35.06 | 16235 |
| 2025-01-28 | 34.10 | $33.60 | 500 |
| 2025-01-27 | 34.34 | $36.03 | — |
| 2025-01-24 | 33.87 | $36.03 | 400 |
| 2025-01-23 | 33.31 | $35.45 | 800 |
| 2025-01-22 | 32.83 | $31.65 | 1036 |
| 2025-01-21 | 33.47 | $36.04 | 1000 |
| 2025-01-17 | 32.87 | $32.45 | 614 |
| 2025-01-16 | 33.30 | $31.80 | 3300 |
| 2025-01-15 | 34.04 | $36.25 | 800 |
| 2025-01-14 | 33.56 | $31.40 | 1810 |
| 2025-01-13 | 34.53 | $34.33 | 1930 |
| 2025-01-10 | 34.79 | $34.80 | 19833 |
| 2025-01-08 | 34.98 | $34.12 | — |
| 2025-01-07 | 35.44 | $34.12 | — |
| 2025-01-06 | 36.00 | $34.12 | 400 |
| 2025-01-03 | 36.70 | $38.13 | — |
| 2025-01-02 | 36.29 | $38.13 | 146 |
| 2024-12-31 | 35.79 | $38.33 | — |
| 2024-12-30 | 35.13 | $38.33 | 200 |
| 2024-12-27 | 34.34 | $33.98 | 948 |
| 2024-12-26 | 34.77 | $33.18 | — |
| 2024-12-24 | 35.57 | $33.18 | 237 |
| 2024-12-23 | 36.56 | $36.00 | — |
| 2024-12-20 | 36.88 | $36.00 | 2700 |
| 2024-12-19 | 37.28 | $34.10 | 800 |
| 2024-12-18 | 38.37 | $37.68 | — |
| 2024-12-17 | 38.57 | $37.68 | 118 |
| 2024-12-16 | 38.80 | $39.97 | — |
| 2024-12-13 | 38.35 | $39.97 | — |
| 2024-12-12 | 37.80 | $39.97 | 234 |
| 2024-12-11 | 37.12 | $35.53 | 117 |
| 2024-12-10 | 37.71 | $34.70 | 1200 |
| 2024-12-09 | 38.69 | $35.63 | 447 |
| 2024-12-06 | 39.57 | $36.33 | 213 |
| 2024-12-05 | 40.42 | $39.96 | — |
| 2024-12-04 | 40.28 | $39.96 | — |
| 2024-12-03 | 40.09 | $39.96 | — |
| 2024-12-02 | 39.84 | $39.96 | 147 |
| 2024-11-29 | 39.52 | $39.46 | 22618 |
| 2024-11-27 | 39.26 | $40.12 | — |
| 2024-11-26 | 38.72 | $40.12 | — |
| 2024-11-25 | 38.05 | $40.12 | 400 |
| 2024-11-22 | 37.22 | $39.09 | 309 |
| 2024-11-21 | 36.53 | $36.22 | 1120 |
| 2024-11-20 | 36.59 | $38.20 | 1030 |
| 2024-11-19 | 36.04 | $36.15 | — |
| 2024-11-18 | 36.01 | $36.15 | 600 |
| 2024-11-15 | 35.98 | $35.64 | — |
| 2024-11-14 | 36.11 | $35.64 | — |
| 2024-11-13 | 36.27 | $35.64 | 200 |
| 2024-11-12 | 36.46 | $38.52 | 28100 |
| 2024-11-11 | 35.78 | $36.49 | — |
| 2024-11-08 | 35.59 | $36.49 | 123 |
| 2024-11-07 | 35.38 | $36.34 | 38333 |
| 2024-11-06 | 35.16 | $35.50 | 500 |
| 2024-11-05 | 35.18 | $34.66 | 713 |
| 2024-11-04 | 35.47 | $33.70 | 500 |
| 2024-11-01 | 36.14 | $33.90 | 339 |
| 2024-10-31 | 36.89 | $38.35 | — |
| 2024-10-30 | 36.39 | $38.35 | — |
| 2024-10-29 | 35.79 | $38.35 | 800 |
| 2024-10-28 | 35.07 | $36.07 | 500 |
| 2024-10-25 | 34.92 | $34.23 | 214 |
| 2024-10-24 | 35.32 | $34.71 | — |
| 2024-10-23 | 35.68 | $34.71 | — |
| 2024-10-22 | 36.12 | $34.71 | 200 |
| 2024-10-21 | 36.66 | $35.11 | 404 |
| 2024-10-18 | 37.20 | $36.00 | 400 |
| 2024-10-17 | 37.57 | $36.25 | 400 |
| 2024-10-16 | 37.93 | $36.25 | 1900 |
| 2024-10-15 | 38.37 | $36.25 | 5826 |
| 2024-10-14 | 38.89 | $36.65 | 700 |
| 2024-10-11 | 39.39 | $40.20 | 306 |
| 2024-10-10 | 38.85 | $39.18 | 226 |
| 2024-10-09 | 38.49 | $40.29 | — |
| 2024-10-08 | 37.70 | $40.29 | 15727 |
| 2024-10-07 | 36.72 | $38.00 | 4400 |
| 2024-10-04 | 36.25 | $38.00 | — |
| 2024-10-03 | 35.67 | $38.00 | 143 |
| 2024-10-02 | 34.97 | $34.03 | — |
| 2024-10-01 | 35.38 | $34.03 | 100 |
| 2024-09-30 | 35.88 | $34.03 | — |
| 2024-09-27 | 36.49 | $34.03 | 200 |
| 2024-09-26 | 37.24 | $38.88 | — |
| 2024-09-25 | 36.60 | $38.88 | 200 |
| 2024-09-24 | 35.83 | $37.85 | 300 |
| 2024-09-23 | 35.21 | $36.49 | 534 |
| 2024-09-20 | 34.90 | $34.58 | 300 |
| 2024-09-19 | 35.12 | $35.10 | — |
| 2024-09-18 | 35.24 | $35.10 | — |
| 2024-09-17 | 35.40 | $35.10 | — |
| 2024-09-16 | 35.59 | $35.10 | — |
| 2024-09-13 | 35.83 | $35.10 | 8500 |
| 2024-09-12 | 36.13 | $34.23 | 1600 |
| 2024-09-11 | 36.77 | $33.99 | — |
| 2024-09-10 | 37.61 | $33.99 | 1310 |
| 2024-09-09 | 38.64 | $39.36 | 100 |
| 2024-09-06 | 38.18 | $39.36 | — |
| 2024-09-05 | 37.60 | $39.36 | 300 |
| 2024-09-04 | 36.88 | $35.73 | — |
| 2024-09-03 | 37.15 | $35.73 | — |
| 2024-08-30 | 37.46 | $35.73 | 200 |
| 2024-08-29 | 37.84 | $37.89 | — |
| 2024-08-28 | 37.60 | $37.89 | — |
| 2024-08-27 | 37.29 | $37.89 | — |
| 2024-08-26 | 36.90 | $37.89 | — |
| 2024-08-23 | 36.42 | $37.89 | — |
| 2024-08-22 | 35.83 | $37.89 | — |
| 2024-08-21 | 35.10 | $37.89 | 100 |
| 2024-08-20 | 34.22 | $37.89 | — |
| 2024-08-19 | 33.15 | $37.89 | 411 |
| 2024-08-16 | 31.87 | $35.20 | — |
| 2024-08-15 | 31.19 | $35.20 | 1700 |
| 2024-08-14 | 30.38 | $31.12 | — |
| 2024-08-13 | 30.73 | $31.12 | — |
| 2024-08-12 | 31.20 | $31.12 | 800 |
| 2024-08-09 | 31.80 | $31.12 | — |
| 2024-08-08 | 32.58 | $31.12 | — |
| 2024-08-07 | 33.55 | $31.12 | 5300 |
| 2024-08-06 | 34.76 | $31.12 | — |
| 2024-08-05 | 36.25 | $31.12 | 200 |
| 2024-08-02 | 38.08 | $33.06 | 400 |
| 2024-08-01 | 39.69 | $41.38 | — |
| 2024-07-31 | 39.01 | $41.38 | — |
| 2024-07-30 | 38.17 | $41.38 | 114 |
| 2024-07-29 | 37.15 | $36.18 | 200 |
| 2024-07-26 | 37.54 | $33.56 | 200 |
| 2024-07-25 | 38.85 | $39.90 | 129 |
| 2024-07-24 | 38.43 | $37.36 | — |
| 2024-07-23 | 38.71 | $37.36 | 3000 |
| 2024-07-22 | 39.04 | $37.36 | 600 |
| 2024-07-19 | 39.43 | $37.24 | 304 |
| 2024-07-18 | 39.92 | $38.05 | 1613 |
| 2024-07-17 | 40.23 | $39.75 | 700 |
| 2024-07-16 | 40.05 | $39.75 | 1400 |
| 2024-07-15 | 39.81 | $38.40 | 500 |
| 2024-07-12 | 39.91 | $40.31 | — |
| 2024-07-11 | 39.40 | $40.31 | 600 |
| 2024-07-10 | 38.76 | $39.48 | 740 |
| 2024-07-09 | 38.20 | $38.13 | — |
| 2024-07-08 | 37.93 | $38.13 | — |
| 2024-07-05 | 37.58 | $38.13 | 201 |
| 2024-07-03 | 37.13 | $38.55 | — |
| 2024-07-02 | 36.43 | $38.55 | 12626 |
| 2024-07-01 | 35.56 | $37.99 | 24138 |
| 2024-06-28 | 34.67 | $34.58 | — |
| 2024-06-27 | 34.66 | $34.58 | — |
| 2024-06-26 | 34.63 | $34.58 | — |
| 2024-06-25 | 34.60 | $34.58 | — |
| 2024-06-24 | 34.55 | $34.58 | 428 |
| 2024-06-21 | 34.48 | $34.00 | — |
| 2024-06-20 | 34.57 | $34.00 | 1700 |
| 2024-06-18 | 34.68 | $33.72 | 5600 |
| 2024-06-17 | 34.89 | $33.62 | 1049 |
| 2024-06-14 | 35.16 | $34.61 | 4300 |
| 2024-06-13 | 35.17 | $35.25 | — |
| 2024-06-12 | 34.96 | $35.25 | 100 |
| 2024-06-11 | 34.69 | $35.25 | 243 |
| 2024-06-10 | 34.35 | $33.55 | — |
| 2024-06-07 | 34.46 | $33.55 | 400 |
| 2024-06-06 | 34.58 | $34.06 | 506 |
| 2024-06-05 | 34.55 | $34.59 | — |
| 2024-06-04 | 34.32 | $34.59 | 1000 |
| 2024-06-03 | 34.03 | $33.91 | — |
| 2024-05-31 | 33.88 | $33.91 | 117 |
| 2024-05-30 | 33.69 | $33.99 | — |
| 2024-05-29 | 33.40 | $33.99 | 14005 |
| 2024-05-28 | 33.05 | $35.29 | 600 |
| 2024-05-24 | 32.20 | $32.13 | 15100 |
| 2024-05-23 | 32.15 | $32.66 | 110 |
| 2024-05-22 | 31.92 | $32.45 | 144 |
| 2024-05-21 | 31.70 | $31.37 | — |
| 2024-05-20 | 31.76 | $31.37 | — |
| 2024-05-17 | 31.84 | $31.37 | 1806 |
| 2024-05-16 | 31.93 | $32.20 | 200 |
| 2024-05-15 | 31.78 | $31.75 | — |
| 2024-05-14 | 31.72 | $31.75 | 54600 |
| 2024-05-13 | 31.65 | $31.79 | — |
| 2024-05-10 | 31.54 | $31.79 | — |
| 2024-05-09 | 31.40 | $31.79 | 900 |
| 2024-05-08 | 31.23 | $31.34 | 206 |
| 2024-05-07 | 31.16 | $31.32 | 40000 |
| 2024-05-06 | 31.08 | $31.32 | — |
| 2024-05-03 | 30.98 | $31.32 | — |
| 2024-05-02 | 30.85 | $31.32 | — |
| 2024-05-01 | 30.70 | $31.32 | — |
| 2024-04-30 | 30.51 | $31.32 | 200 |
| 2024-04-29 | 30.27 | $31.02 | 717 |
| 2024-04-26 | 30.09 | $30.55 | — |
| 2024-04-25 | 30.01 | $30.55 | 1917 |
| 2024-04-24 | 29.92 | $30.01 | — |
| 2024-04-23 | 29.99 | $30.01 | — |
| 2024-04-22 | 30.07 | $30.01 | — |
| 2024-04-19 | 30.18 | $30.01 | 200 |
| 2024-04-18 | 30.31 | $29.37 | 1600 |
| 2024-04-17 | 30.68 | $29.37 | — |
| 2024-04-16 | 31.13 | $29.37 | 800 |
| 2024-04-15 | 31.66 | $31.85 | 100 |
| 2024-04-12 | 31.53 | $31.85 | 14900 |
| 2024-04-11 | 31.36 | $31.15 | 15400 |
| 2024-04-10 | 31.36 | $30.90 | 2803 |
| 2024-04-09 | 31.43 | $31.36 | 4500 |
| 2024-04-08 | 31.37 | $31.16 | 56000 |
| 2024-04-05 | 31.35 | $31.16 | 429 |
| 2024-04-04 | 31.31 | $31.36 | — |
| 2024-04-03 | 31.19 | $31.36 | — |
| 2024-04-02 | 31.03 | $31.36 | 625 |
| 2024-04-01 | 30.84 | $30.75 | — |
| 2024-03-28 | 30.78 | $30.75 | 900 |
| 2024-03-27 | 30.70 | $31.00 | — |
| 2024-03-26 | 30.52 | $31.00 | 507 |
| 2024-03-25 | 30.28 | $30.55 | 1600 |
| 2024-03-22 | 30.14 | $30.14 | — |
| 2024-03-21 | 30.08 | $30.14 | — |
| 2024-03-20 | 30.00 | $30.14 | 229 |
| 2024-03-19 | 29.89 | $29.51 | — |
| 2024-03-18 | 29.96 | $29.51 | — |
| 2024-03-15 | 30.03 | $29.51 | — |
| 2024-03-14 | 30.11 | $29.51 | — |
| 2024-03-13 | 30.20 | $29.51 | — |
| 2024-03-12 | 30.29 | $29.51 | 1400 |
| 2024-03-11 | 30.39 | $30.30 | 447 |
| 2024-03-08 | 30.24 | $31.00 | 1900 |
| 2024-03-07 | 29.83 | $29.78 | 300 |
| 2024-03-06 | 29.70 | $28.92 | — |
| 2024-03-05 | 29.80 | $28.92 | 500 |
| 2024-03-04 | 29.91 | $30.17 | 1000 |
| 2024-03-01 | 29.63 | $29.13 | — |
| 2024-02-29 | 29.61 | $29.13 | 132 |
| 2024-02-28 | 29.56 | $29.63 | 443 |
| 2024-02-27 | 29.32 | $28.82 | — |
| 2024-02-26 | 29.28 | $28.82 | 1000 |
| 2024-02-23 | 29.21 | $29.00 | — |
| 2024-02-22 | 29.04 | $29.00 | — |
| 2024-02-21 | 28.83 | $29.00 | — |
| 2024-02-20 | 28.54 | $29.00 | — |
| 2024-02-16 | 28.19 | $29.00 | 1001 |
| 2024-02-15 | 27.74 | $28.91 | 1246 |
| 2024-02-14 | 27.20 | $29.35 | 732 |
| 2024-02-13 | 26.40 | $26.19 | — |
| 2024-02-12 | 26.43 | $26.19 | — |
| 2024-02-09 | 26.45 | $26.19 | — |
| 2024-02-08 | 26.47 | $26.19 | — |
| 2024-02-07 | 26.49 | $26.19 | 10507 |
| 2024-02-06 | 26.50 | $26.41 | — |
| 2024-02-05 | 26.45 | $26.41 | 547 |
| 2024-02-02 | 26.37 | $26.37 | — |
| 2024-02-01 | 26.28 | $26.37 | — |
| 2024-01-31 | 26.17 | $26.37 | 200 |
| 2024-01-30 | 26.02 | $26.52 | — |
| 2024-01-29 | 25.80 | $26.52 | 922 |
| 2024-01-26 | 25.51 | $25.50 | 18700 |
| 2024-01-25 | 25.48 | $25.36 | — |
| 2024-01-24 | 25.49 | $25.36 | 20619 |
| 2024-01-23 | 25.50 | $26.57 | 500 |
| 2024-01-22 | 25.12 | $25.57 | 1732 |
| 2024-01-19 | 24.98 | $24.55 | 636 |
| 2024-01-18 | 25.12 | $24.67 | 229 |
| 2024-01-17 | 25.26 | $25.20 | — |
| 2024-01-16 | 25.26 | $25.20 | 12931 |
| 2024-01-12 | 25.25 | $25.70 | — |
| 2024-01-11 | 25.08 | $25.70 | 400 |
| 2024-01-10 | 24.87 | $24.55 | 800 |
| 2024-01-09 | 24.98 | $24.55 | — |
| 2024-01-08 | 25.11 | $24.55 | 16900 |
| 2024-01-05 | 25.27 | $25.45 | — |
| 2024-01-04 | 25.17 | $25.45 | — |
| 2024-01-03 | 25.05 | $25.45 | — |
| 2024-01-02 | 24.89 | $25.45 | 600 |
| 2023-12-29 | 24.70 | $24.74 | — |
| 2023-12-28 | 24.70 | $24.74 | 2408 |
| 2023-12-27 | 24.69 | $24.75 | 14925 |
| 2023-12-26 | 24.67 | $25.18 | 222 |
| 2023-12-22 | 24.51 | $23.81 | 308 |
| 2023-12-21 | 24.75 | $24.28 | 300 |
| 2023-12-20 | 24.89 | $24.28 | — |
| 2023-12-19 | 25.06 | $24.28 | — |
| 2023-12-18 | 25.26 | $24.28 | — |
| 2023-12-15 | 25.50 | $24.28 | 1400 |
| 2023-12-14 | 25.78 | $24.99 | 300 |
| 2023-12-13 | 25.88 | $25.28 | — |
| 2023-12-12 | 25.91 | $25.28 | 716 |
| 2023-12-11 | 25.92 | $26.13 | 208 |
| 2023-12-08 | 25.65 | $25.98 | — |
| 2023-12-07 | 25.36 | $25.98 | 425 |
| 2023-12-06 | 25.00 | $25.60 | 13300 |
| 2023-12-05 | 24.66 | $24.28 | 6000 |
| 2023-12-04 | 24.66 | $24.28 | — |
| 2023-12-01 | 24.64 | $24.28 | — |
| 2023-11-30 | 24.62 | $24.28 | 500 |
| 2023-11-29 | 24.57 | $24.60 | 108 |
| 2023-11-28 | 24.41 | $24.57 | — |
| 2023-11-27 | 24.21 | $24.57 | 200 |
| 2023-11-24 | 23.96 | $24.35 | — |
| 2023-11-22 | 23.71 | $24.35 | 1029 |
| 2023-11-21 | 23.40 | $23.92 | — |
| 2023-11-20 | 23.16 | $23.92 | — |
| 2023-11-17 | 22.86 | $23.92 | 200 |
| 2023-11-16 | 22.50 | $22.75 | — |
| 2023-11-15 | 22.42 | $22.75 | — |
| 2023-11-14 | 22.33 | $22.75 | 511 |
| 2023-11-13 | 22.22 | $22.59 | 523 |
| 2023-11-10 | 22.14 | $21.97 | — |
| 2023-11-09 | 22.25 | $21.97 | — |
| 2023-11-08 | 22.38 | $21.97 | 113 |
| 2023-11-07 | 22.54 | $22.68 | — |
| 2023-11-06 | 22.52 | $22.68 | — |
| 2023-11-03 | 22.49 | $22.68 | 325 |
| 2023-11-02 | 22.45 | $23.20 | 200 |
| 2023-11-01 | 22.25 | $23.16 | 136 |
| 2023-10-31 | 22.02 | $22.33 | — |
| 2023-10-30 | 22.01 | $22.33 | — |
| 2023-10-27 | 22.01 | $22.83 | 313 |
| 2023-10-26 | 21.85 | $21.96 | 700 |
| 2023-10-25 | 21.94 | $21.97 | — |
| 2023-10-24 | 22.05 | $21.97 | — |
| 2023-10-23 | 22.19 | $21.97 | 200 |
| 2023-10-20 | 22.38 | $22.35 | — |
| 2023-10-19 | 22.49 | $22.35 | 400 |
| 2023-10-18 | 22.63 | $22.66 | 8000 |
| 2023-10-17 | 22.71 | $22.66 | — |
| 2023-10-16 | 22.81 | $22.66 | 300 |
| 2023-10-13 | 22.94 | $22.55 | 116 |
| 2023-10-12 | 23.13 | $23.65 | 300 |
| 2023-10-11 | 23.02 | $23.04 | 15147 |
| 2023-10-10 | 23.08 | $22.26 | — |
| 2023-10-09 | 23.40 | $22.26 | 233 |
| 2023-10-06 | 23.80 | $22.42 | — |
| 2023-10-05 | 24.22 | $22.42 | 400 |
| 2023-10-04 | 24.74 | $24.29 | — |
| 2023-10-03 | 24.76 | $24.29 | 500 |
| 2023-10-02 | 24.78 | $24.29 | — |
| 2023-09-29 | 24.79 | $24.29 | — |
| 2023-09-28 | 24.80 | $24.29 | 20500 |
| 2023-09-27 | 24.79 | $24.29 | 6200 |
| 2023-09-26 | 24.76 | $24.29 | 148 |
| 2023-09-25 | 24.72 | $24.05 | 401 |
| 2023-09-22 | 24.73 | $25.08 | 16000 |
| 2023-09-21 | 24.40 | $25.08 | 20400 |
| 2023-09-20 | 23.98 | $24.60 | 21000 |
| 2023-09-19 | 23.62 | $23.58 | 20900 |
| 2023-09-18 | 23.48 | $23.58 | 300 |
| 2023-09-15 | 23.31 | $23.51 | 22600 |
| 2023-09-14 | 23.11 | $23.18 | 100 |
| 2023-09-13 | 22.96 | $23.18 | 200 |
| 2023-09-12 | 22.78 | $23.01 | 7916 |
| 2023-09-11 | 22.60 | $22.85 | 400 |
| 2023-09-08 | 22.43 | $22.69 | 2700 |
| 2023-09-07 | 22.26 | $22.66 | 12200 |
| 2023-09-06 | 22.07 | $22.66 | 1412 |
| 2023-09-05 | 21.83 | $22.95 | 56643 |
| 2023-09-01 | 21.45 | $21.91 | 500 |
| 2023-08-31 | 21.31 | $21.44 | 600 |
| 2023-08-30 | 21.30 | $21.86 | 303 |
| 2023-08-29 | 21.15 | $21.54 | 600 |
| 2023-08-28 | 21.08 | $21.32 | — |
| 2023-08-25 | 21.07 | $21.32 | — |
| 2023-08-24 | 21.06 | $21.32 | 1002 |
| 2023-08-23 | 21.05 | $21.41 | 3900 |
| 2023-08-22 | 21.02 | $20.91 | 7720 |
| 2023-08-21 | 21.15 | $21.32 | 117 |
| 2023-08-18 | 21.19 | $21.33 | 200 |
| 2023-08-17 | 21.23 | $22.06 | 240 |
| 2023-08-16 | 21.06 | $21.55 | 217 |
| 2023-08-15 | 21.03 | $20.98 | — |
| 2023-08-14 | 21.18 | $20.98 | 400 |
| 2023-08-11 | 21.36 | $21.59 | — |
| 2023-08-10 | 21.41 | $21.59 | 100 |
| 2023-08-09 | 21.47 | $21.59 | — |
| 2023-08-08 | 21.55 | $21.59 | — |
| 2023-08-07 | 21.66 | $21.59 | 119 |
| 2023-08-04 | 21.79 | $21.54 | 345 |
| 2023-08-03 | 21.99 | $20.73 | 713 |
| 2023-08-02 | 22.48 | $22.24 | 14000 |
| 2023-08-01 | 22.61 | $22.24 | 63400 |
| 2023-07-31 | 22.77 | $22.89 | 100 |
| 2023-07-28 | 22.75 | $22.89 | 100 |
| 2023-07-27 | 22.74 | $22.89 | — |
| 2023-07-26 | 22.72 | $22.89 | 330 |
| 2023-07-25 | 22.71 | $22.09 | 1200 |
| 2023-07-24 | 22.94 | $23.30 | 130 |
| 2023-07-21 | 22.84 | $22.49 | 100 |
| 2023-07-20 | 22.98 | $22.49 | 30317 |
| 2023-07-19 | 23.14 | $22.89 | 9600 |
| 2023-07-18 | 23.21 | $23.48 | 100 |
| 2023-07-17 | 23.11 | $23.48 | — |
| 2023-07-14 | 22.99 | $23.48 | — |
| 2023-07-13 | 22.84 | $23.48 | 835 |
| 2023-07-12 | 22.65 | $22.66 | — |
| 2023-07-11 | 22.68 | $22.66 | 6000 |
| 2023-07-10 | 22.72 | $22.66 | — |
| 2023-07-07 | 22.77 | $22.66 | — |
| 2023-07-06 | 22.83 | $22.66 | 3500 |
| 2023-07-05 | 22.90 | $22.66 | — |
| 2023-07-03 | 22.98 | $22.66 | — |
| 2023-06-30 | 23.09 | $22.66 | 208 |
| 2023-06-29 | 23.21 | $23.12 | — |
| 2023-06-28 | 23.20 | $23.12 | 200 |
| 2023-06-27 | 23.19 | $22.61 | 5200 |
| 2023-06-26 | 23.34 | $22.61 | 200 |
| 2023-06-23 | 23.51 | $22.81 | 1119 |
| 2023-06-22 | 23.65 | $23.44 | 400 |
| 2023-06-21 | 23.60 | $23.45 | 15826 |
| 2023-06-20 | 23.54 | $22.54 | 18430 |
| 2023-06-16 | 23.74 | $23.56 | — |
| 2023-06-15 | 23.65 | $23.56 | — |
| 2023-06-14 | 23.52 | $23.56 | — |
| 2023-06-13 | 23.36 | $23.56 | 628 |
| 2023-06-12 | 23.15 | $23.09 | 200 |
| 2023-06-09 | 23.03 | $22.89 | 226 |
| 2023-06-08 | 22.94 | $22.70 | — |
| 2023-06-07 | 22.87 | $22.70 | — |
| 2023-06-06 | 22.78 | $22.70 | — |
| 2023-06-05 | 22.66 | $22.70 | 200 |
| 2023-06-02 | 22.50 | $22.84 | 541 |
| 2023-06-01 | 22.25 | $22.26 | 25030 |
| 2023-05-31 | 22.12 | $22.17 | 22500 |
| 2023-05-30 | 21.99 | $22.23 | 220 |
| 2023-05-26 | 21.79 | $21.50 | 324 |
| 2023-05-25 | 21.77 | $21.68 | — |
| 2023-05-24 | 21.69 | $21.68 | 300 |
| 2023-05-23 | 21.57 | $21.78 | 500 |
| 2023-05-22 | 21.40 | $21.62 | — |
| 2023-05-19 | 21.23 | $21.62 | 600 |
| 2023-05-18 | 21.01 | $20.98 | 5200 |
| 2023-05-17 | 20.94 | $20.94 | — |
| 2023-05-16 | 20.87 | $20.94 | 18100 |
| 2023-05-15 | 20.78 | $20.94 | 700 |
| 2023-05-12 | 20.66 | $20.18 | 18200 |
| 2023-05-11 | 20.75 | $20.68 | — |
| 2023-05-10 | 20.69 | $20.68 | 200 |
| 2023-05-09 | 20.62 | $20.47 | — |
| 2023-05-08 | 20.60 | $20.47 | 5500 |
| 2023-05-05 | 20.57 | $20.47 | — |
| 2023-05-04 | 20.52 | $20.47 | — |
| 2023-05-03 | 20.46 | $20.47 | — |
| 2023-05-02 | 20.38 | $20.47 | — |
| 2023-05-01 | 20.29 | $20.47 | 218 |
| 2023-04-28 | 20.16 | $20.20 | — |
| 2023-04-27 | 20.09 | $20.20 | 1210 |
| 2023-04-26 | 20.01 | $20.24 | — |
| 2023-04-25 | 19.89 | $20.24 | 611 |
| 2023-04-24 | 19.74 | $19.83 | 229 |
| 2023-04-21 | 19.69 | $19.84 | 5412 |
| 2023-04-20 | 19.63 | $19.90 | — |
| 2023-04-19 | 19.53 | $19.90 | 400 |
| 2023-04-18 | 19.42 | $19.37 | 702 |
| 2023-04-17 | 19.45 | $19.48 | 2529 |
| 2023-04-14 | 19.45 | $20.03 | 223 |
| 2023-04-13 | 19.29 | $19.73 | 244 |
| 2023-04-12 | 19.18 | $19.59 | 244 |
| 2023-04-11 | 19.10 | $19.23 | 600 |
| 2023-04-10 | 19.13 | $19.47 | 130 |
| 2023-04-06 | 19.08 | $19.19 | 1600 |
| 2023-04-05 | 19.13 | $19.60 | — |
| 2023-04-04 | 19.06 | $19.60 | — |
| 2023-04-03 | 18.99 | $19.60 | 600 |
| 2023-03-31 | 18.90 | $18.87 | 800 |
| 2023-03-30 | 19.04 | $19.11 | 1000 |
| 2023-03-29 | 19.14 | $19.42 | 125 |
| 2023-03-28 | 19.18 | $19.26 | 500 |
| 2023-03-27 | 19.28 | $19.48 | — |
| 2023-03-24 | 19.35 | $19.48 | 18300 |
| 2023-03-23 | 19.44 | $19.61 | 17400 |
| 2023-03-22 | 19.51 | $19.55 | 10000 |
| 2023-03-21 | 19.63 | $19.55 | — |
| 2023-03-20 | 19.79 | $19.55 | 416 |
| 2023-03-17 | 19.99 | $19.17 | 20000 |
| 2023-03-16 | 20.36 | $19.17 | 1700 |
| 2023-03-15 | 20.81 | $19.76 | 8600 |
| 2023-03-14 | 21.18 | $19.28 | 7802 |
| 2023-03-13 | 21.78 | $22.05 | 100 |
| 2023-03-10 | 21.63 | $22.05 | — |
| 2023-03-09 | 21.44 | $22.05 | 300 |
| 2023-03-08 | 21.21 | $21.01 | 23210 |
| 2023-03-07 | 21.26 | $21.19 | 12620 |
| 2023-03-06 | 21.26 | $21.15 | 50100 |
| 2023-03-03 | 21.27 | $21.15 | — |
| 2023-03-02 | 21.28 | $21.15 | 201 |
| 2023-03-01 | 21.29 | $21.44 | — |
| 2023-02-28 | 21.21 | $21.44 | — |
| 2023-02-27 | 21.11 | $21.44 | — |
| 2023-02-24 | 20.98 | $21.44 | 406 |
| 2023-02-23 | 20.83 | $21.02 | — |
| 2023-02-22 | 20.78 | $21.02 | — |
| 2023-02-21 | 20.71 | $21.02 | — |
| 2023-02-17 | 20.64 | $21.02 | 200 |
| 2023-02-16 | 20.55 | $20.92 | — |
| 2023-02-15 | 20.47 | $20.92 | 200 |
| 2023-02-14 | 20.38 | $20.59 | 1306 |
| 2023-02-13 | 20.38 | $20.49 | 400 |
| 2023-02-10 | 20.41 | $20.40 | — |
| 2023-02-09 | 20.49 | $20.40 | 2000 |
| 2023-02-08 | 20.58 | $20.40 | — |
| 2023-02-07 | 20.70 | $20.56 | 500 |
| 2023-02-06 | 20.79 | $20.42 | 1014 |
| 2023-02-03 | 20.95 | $20.18 | 60235 |
| 2023-02-02 | 21.23 | $21.28 | — |
| 2023-02-01 | 21.21 | $21.28 | 127 |
| 2023-01-31 | 21.19 | $20.72 | 1739 |
| 2023-01-30 | 21.35 | $21.30 | 515 |
| 2023-01-27 | 21.35 | $21.49 | — |
| 2023-01-26 | 21.29 | $21.49 | — |
| 2023-01-25 | 21.21 | $21.49 | 3014 |
| 2023-01-24 | 21.11 | $21.37 | 7543 |
| 2023-01-23 | 21.03 | $20.92 | 208 |
| 2023-01-20 | 21.07 | $20.89 | 1437 |
| 2023-01-19 | 21.13 | $21.27 | — |
| 2023-01-18 | 21.09 | $21.27 | 442 |
| 2023-01-17 | 21.03 | $21.11 | 416 |
| 2023-01-13 | 21.00 | $21.09 | 400 |
| 2023-01-12 | 20.98 | $21.32 | 1800 |
| 2023-01-11 | 20.88 | $20.72 | 2636 |
| 2023-01-10 | 20.94 | $20.55 | 900 |
| 2023-01-09 | 21.07 | $21.05 | 300 |
| 2023-01-06 | 21.06 | $20.10 | 733 |
| 2023-01-05 | 21.36 | $21.01 | 300 |
| 2023-01-04 | 21.42 | $21.15 | 208 |
| 2023-01-03 | 21.45 | $21.82 | — |
| 2022-12-30 | 21.27 | $21.82 | 645 |
| 2022-12-29 | 21.04 | $20.77 | 300 |
| 2022-12-28 | 21.09 | $20.59 | 22200 |
| 2022-12-27 | 21.20 | $20.59 | 600 |
| 2022-12-23 | 21.32 | $21.51 | 4822 |
| 2022-12-22 | 21.18 | $20.61 | 1000 |
| 2022-12-21 | 21.29 | $21.94 | 741 |
| 2022-12-20 | 20.98 | $21.74 | 1833 |
| 2022-12-19 | 20.67 | $20.29 | 814 |
| 2022-12-16 | 20.74 | $20.05 | 1100 |
| 2022-12-15 | 20.90 | $20.77 | — |
| 2022-12-14 | 20.86 | $20.93 | 2700 |
| 2022-12-13 | 20.75 | $20.78 | 423 |
| 2022-12-12 | 20.65 | $20.23 | — |
| 2022-12-09 | 20.71 | $20.23 | 900 |
| 2022-12-08 | 20.76 | $20.72 | 400 |
| 2022-12-07 | 20.66 | $20.54 | 1700 |
| 2022-12-06 | 20.59 | $19.92 | 234 |
| 2022-12-05 | 20.69 | $19.90 | 1300 |
| 2022-12-02 | 20.81 | $20.42 | — |
| 2022-12-01 | 20.77 | $20.42 | 66735 |
| 2022-11-30 | 20.72 | $20.95 | — |
| 2022-11-29 | 20.47 | $20.95 | 1100 |
| 2022-11-28 | 20.16 | $20.40 | 535 |
| 2022-11-25 | 19.94 | $19.96 | 100 |
| 2022-11-23 | 19.81 | $19.96 | 1200 |
| 2022-11-22 | 19.64 | $19.80 | 116 |
| 2022-11-21 | 19.47 | $19.73 | 700 |
| 2022-11-18 | 19.28 | $18.99 | 142 |
| 2022-11-17 | 19.27 | $18.74 | — |
| 2022-11-16 | 19.33 | $18.74 | 2322 |
| 2022-11-15 | 19.40 | $19.48 | 5442 |
| 2022-11-14 | 19.24 | $19.49 | 400 |
| 2022-11-11 | 19.04 | $19.83 | 621 |
| 2022-11-10 | 18.67 | $18.75 | — |
| 2022-11-09 | 18.56 | $18.75 | — |
| 2022-11-08 | 18.43 | $18.75 | 1700 |
| 2022-11-07 | 18.25 | $18.65 | 439 |
| 2022-11-04 | 18.07 | $17.84 | 1826 |
| 2022-11-03 | 18.11 | $18.92 | 6447 |
| 2022-11-02 | 17.80 | $18.14 | 1321 |
| 2022-11-01 | 17.68 | $18.01 | — |
| 2022-10-31 | 17.57 | $18.01 | — |
| 2022-10-28 | 17.43 | $18.01 | 96000 |
| 2022-10-27 | 17.27 | $17.34 | — |
| 2022-10-26 | 17.30 | $17.34 | — |
| 2022-10-25 | 17.32 | $17.34 | 127000 |
| 2022-10-24 | 17.36 | $17.34 | — |
| 2022-10-21 | 17.41 | $17.34 | — |
| 2022-10-20 | 17.48 | $17.34 | — |
| 2022-10-19 | 17.56 | $17.34 | — |
| 2022-10-18 | 17.66 | $17.34 | 106 |
| 2022-10-17 | 17.78 | $17.66 | — |
| 2022-10-14 | 17.84 | $17.66 | — |
| 2022-10-13 | 17.90 | $17.66 | — |
| 2022-10-12 | 17.98 | $17.66 | 800 |
| 2022-10-11 | 18.08 | $18.13 | — |
| 2022-10-10 | 18.05 | $18.13 | — |
| 2022-10-07 | 18.01 | $18.13 | 2600 |
| 2022-10-06 | 17.97 | $18.13 | — |
| 2022-10-05 | 17.92 | $18.13 | — |
| 2022-10-04 | 17.85 | $18.13 | 1000 |
| 2022-10-03 | 17.78 | $17.77 | 1800 |
| 2022-09-30 | 17.80 | $17.96 | 816 |
| 2022-09-29 | 17.77 | $17.84 | 1037 |
| 2022-09-28 | 17.77 | $17.64 | — |
| 2022-09-27 | 17.84 | $17.64 | — |
| 2022-09-26 | 17.93 | $17.64 | 3069 |
| 2022-09-23 | 18.04 | $17.80 | 3300 |
| 2022-09-22 | 18.12 | $18.21 | 2100 |
| 2022-09-21 | 18.09 | $18.12 | — |
| 2022-09-20 | 18.08 | $18.12 | — |
| 2022-09-19 | 18.07 | $18.12 | — |
| 2022-09-16 | 18.06 | $18.12 | 414 |
| 2022-09-15 | 18.05 | $18.23 | 363 |
| 2022-09-14 | 18.00 | $18.43 | 2529 |
| 2022-09-13 | 17.88 | $18.11 | — |
| 2022-09-12 | 17.84 | $18.11 | 2100 |
| 2022-09-09 | 17.80 | $17.75 | — |
| 2022-09-08 | 17.86 | $17.75 | 600 |
| 2022-09-07 | 17.94 | $17.90 | 690 |
| 2022-09-06 | 18.00 | $17.99 | — |
| 2022-09-02 | 18.03 | $17.99 | 300 |
| 2022-09-01 | 18.09 | $17.99 | 5700 |
| 2022-08-31 | 18.15 | $18.08 | — |
| 2022-08-30 | 18.21 | $18.08 | 723 |
| 2022-08-29 | 18.28 | $18.11 | — |
| 2022-08-26 | 18.35 | $18.11 | — |
| 2022-08-25 | 18.45 | $18.11 | 2139 |
| 2022-08-24 | 18.56 | $18.95 | — |
| 2022-08-23 | 18.44 | $18.95 | — |
| 2022-08-22 | 18.29 | $18.95 | 936 |
| 2022-08-19 | 18.11 | $18.24 | 300 |
| 2022-08-18 | 18.12 | $18.24 | 300 |
| 2022-08-17 | 18.13 | $18.24 | — |
| 2022-08-16 | 18.16 | $18.24 | 600 |
| 2022-08-15 | 18.19 | $18.32 | — |
| 2022-08-12 | 18.21 | $18.32 | 300 |
| 2022-08-11 | 18.24 | $18.32 | 354 |
| 2022-08-10 | 18.28 | $17.98 | — |
| 2022-08-09 | 18.44 | $17.98 | — |
| 2022-08-08 | 18.63 | $17.98 | 600 |
| 2022-08-05 | 18.87 | $19.00 | — |
| 2022-08-04 | 18.85 | $19.00 | 18000 |
| 2022-08-03 | 18.82 | $19.32 | 3051 |
| 2022-08-02 | 18.68 | $19.15 | 300 |
| 2022-08-01 | 18.57 | $19.15 | 603 |
| 2022-07-29 | 18.44 | $18.53 | — |
| 2022-07-28 | 18.47 | $18.53 | — |
| 2022-07-27 | 18.53 | $18.53 | — |
| 2022-07-26 | 18.59 | $18.53 | — |
| 2022-07-25 | 18.68 | $18.53 | — |
| 2022-07-22 | 18.78 | $18.53 | — |
| 2022-07-21 | 18.92 | $18.53 | 411 |
| 2022-07-20 | 19.08 | $19.67 | 4200 |
| 2022-07-19 | 18.92 | $18.43 | — |
| 2022-07-18 | 19.13 | $18.43 | 600 |
| 2022-07-15 | 19.37 | $18.33 | 624 |
| 2022-07-14 | 19.70 | $19.18 | — |
| 2022-07-13 | 19.83 | $19.18 | 429 |
| 2022-07-12 | 19.98 | $19.95 | — |
| 2022-07-11 | 19.92 | $19.95 | — |
| 2022-07-08 | 19.84 | $19.95 | — |
| 2022-07-07 | 19.73 | $19.95 | 1500 |
| 2022-07-06 | 19.59 | $19.23 | — |
| 2022-07-05 | 19.65 | $19.23 | — |
| 2022-07-01 | 19.72 | $19.23 | 1008 |
| 2022-06-30 | 19.79 | $20.36 | 2700 |
| 2022-06-29 | 19.52 | $20.36 | 1800 |
| 2022-06-28 | 19.18 | $20.36 | 12600 |
| 2022-06-27 | 18.77 | $20.36 | 2700 |
| 2022-06-24 | 18.26 | $17.88 | 900 |
| 2022-06-23 | 18.43 | $17.88 | — |
| 2022-06-22 | 18.64 | $17.88 | — |
| 2022-06-21 | 18.90 | $17.88 | — |
| 2022-06-17 | 19.21 | $17.88 | 4800 |
| 2022-06-16 | 19.58 | $19.32 | — |
| 2022-06-15 | 19.57 | $19.32 | — |
| 2022-06-14 | 19.56 | $19.32 | — |
| 2022-06-13 | 19.53 | $19.32 | — |
| 2022-06-10 | 19.49 | $19.32 | 6300 |
| 2022-06-09 | 19.44 | $19.32 | — |
| 2022-06-08 | 19.36 | $19.32 | — |
| 2022-06-07 | 19.26 | $19.32 | — |
| 2022-06-06 | 19.13 | $19.32 | — |
| 2022-06-03 | 18.96 | $19.32 | 1929 |
| 2022-06-02 | 18.76 | $18.65 | — |
| 2022-06-01 | 18.71 | $18.65 | — |
| 2022-05-31 | 18.65 | $18.65 | — |
| 2022-05-27 | 18.58 | $18.65 | — |
| 2022-05-26 | 18.48 | $18.65 | 2400 |
| 2022-05-25 | 18.36 | $18.61 | — |
| 2022-05-24 | 18.22 | $18.61 | — |
| 2022-05-23 | 18.04 | $18.61 | — |
| 2022-05-20 | 17.83 | $18.61 | 1320 |
| 2022-05-19 | 17.58 | $17.33 | 600 |
| 2022-05-18 | 17.67 | $17.87 | — |
| 2022-05-17 | 17.62 | $17.87 | — |
| 2022-05-16 | 17.55 | $17.87 | 1200 |
| 2022-05-13 | 17.48 | $17.87 | 600 |
| 2022-05-12 | 17.39 | $17.53 | — |
| 2022-05-11 | 17.40 | $17.53 | — |
| 2022-05-10 | 17.42 | $17.53 | — |
| 2022-05-09 | 17.44 | $17.53 | — |
| 2022-05-06 | 17.47 | $17.53 | 900 |
| 2022-05-05 | 17.52 | $17.53 | 3000 |
| 2022-05-04 | 17.58 | $17.59 | 7800 |
| 2022-05-03 | 17.64 | $17.54 | 2100 |
| 2022-05-02 | 17.74 | $18.30 | — |
| 2022-04-29 | 17.62 | $18.30 | 396 |
| 2022-04-28 | 17.49 | $17.31 | 600 |
| 2022-04-27 | 17.64 | $17.87 | — |
| 2022-04-26 | 17.66 | $17.87 | — |
| 2022-04-25 | 17.69 | $17.87 | 600 |
| 2022-04-22 | 17.74 | $17.53 | — |
| 2022-04-21 | 17.91 | $17.53 | 2400 |
| 2022-04-20 | 18.12 | $18.59 | — |
| 2022-04-19 | 18.06 | $18.59 | — |
| 2022-04-18 | 17.98 | $18.59 | 600 |
| 2022-04-14 | 17.89 | $17.98 | 3360 |
| 2022-04-13 | 17.99 | $17.83 | 927 |
| 2022-04-12 | 18.17 | $17.63 | 3744 |
| 2022-04-11 | 18.45 | $17.23 | 600 |
| 2022-04-08 | 18.93 | $17.98 | 2400 |
| 2022-04-07 | 19.28 | $17.98 | 600 |
| 2022-04-06 | 19.71 | $19.37 | — |
| 2022-04-05 | 19.78 | $19.37 | — |
| 2022-04-04 | 19.88 | $19.37 | 2100 |
| 2022-04-01 | 19.99 | $19.32 | — |
| 2022-03-31 | 20.13 | $19.32 | 4500 |
| 2022-03-30 | 20.30 | $20.31 | — |
| 2022-03-29 | 20.19 | $20.31 | — |
| 2022-03-28 | 20.05 | $20.31 | — |
| 2022-03-25 | 19.87 | $20.31 | — |
| 2022-03-24 | 19.64 | $20.31 | 372 |
| 2022-03-23 | 19.36 | $19.85 | 300 |
| 2022-03-22 | 19.17 | $19.85 | 300 |
| 2022-03-21 | 18.93 | $19.84 | 11400 |
| 2022-03-18 | 18.65 | $19.98 | 1608 |
| 2022-03-17 | 18.26 | $19.31 | 303 |
| 2022-03-16 | 18.01 | $19.66 | 1200 |
| 2022-03-15 | 17.60 | $17.92 | — |
| 2022-03-14 | 17.66 | $17.92 | 300 |
| 2022-03-11 | 17.74 | $17.92 | 16500 |
| 2022-03-10 | 17.86 | $17.87 | 1200 |
| 2022-03-09 | 18.03 | $17.92 | — |
| 2022-03-08 | 18.23 | $17.92 | — |
| 2022-03-07 | 18.48 | $17.92 | 600 |
| 2022-03-04 | 18.80 | $18.82 | 624 |
| 2022-03-03 | 18.92 | $18.81 | — |
| 2022-03-02 | 19.06 | $18.81 | — |
| 2022-03-01 | 19.25 | $18.81 | — |
| 2022-02-28 | 19.48 | $18.81 | 3300 |
| 2022-02-25 | 19.77 | $19.42 | — |
| 2022-02-24 | 19.93 | $19.42 | 900 |
| 2022-02-23 | 20.12 | $19.69 | — |
| 2022-02-22 | 20.27 | $19.69 | 600 |
| 2022-02-18 | 20.45 | $20.33 | — |
| 2022-02-17 | 20.47 | $20.33 | — |
| 2022-02-16 | 20.49 | $20.33 | 3093 |
| 2022-02-15 | 20.51 | $20.55 | — |
| 2022-02-14 | 20.45 | $20.55 | — |
| 2022-02-11 | 20.39 | $20.55 | — |
| 2022-02-10 | 20.30 | $20.55 | — |
| 2022-02-09 | 20.20 | $20.55 | — |
| 2022-02-08 | 20.06 | $20.55 | 4500 |
| 2022-02-07 | 19.90 | $19.97 | — |
| 2022-02-04 | 19.88 | $19.97 | 7200 |
| 2022-02-03 | 19.86 | $19.97 | 12000 |
| 2022-02-02 | 19.83 | $19.75 | 8700 |
| 2022-02-01 | 19.86 | $19.75 | 7800 |
| 2022-01-31 | 19.90 | $19.75 | 1800 |
| 2022-01-28 | 19.95 | $19.60 | — |
| 2022-01-27 | 20.05 | $19.60 | 1590 |
| 2022-01-26 | 20.16 | $19.54 | 13863 |
| 2022-01-25 | 20.32 | $19.43 | — |
| 2022-01-24 | 20.54 | $19.43 | 1500 |
| 2022-01-21 | 20.80 | $20.42 | — |
| 2022-01-20 | 20.80 | $20.42 | 1800 |
| 2022-01-19 | 20.78 | $20.42 | 900 |
| 2022-01-18 | 20.75 | $20.37 | 1500 |
| 2022-01-14 | 20.71 | $20.70 | 177000 |
| 2022-01-13 | 20.55 | $20.70 | — |
| 2022-01-12 | 20.35 | $20.70 | — |
| 2022-01-11 | 20.08 | $20.70 | 942 |
| 2022-01-10 | 19.75 | $20.13 | 948 |
| 2022-01-07 | 19.52 | $20.52 | 5124 |
| 2022-01-06 | 19.10 | $19.12 | — |
| 2022-01-05 | 19.04 | $19.12 | — |
| 2022-01-04 | 18.95 | $19.12 | 1506 |
| 2022-01-03 | 18.84 | $18.72 | 5700 |
| 2021-12-31 | 18.83 | $18.10 | 1800 |
| 2021-12-30 | 19.01 | $18.84 | — |
| 2021-12-29 | 18.98 | $18.84 | — |
| 2021-12-28 | 18.95 | $18.84 | — |
| 2021-12-27 | 18.90 | $18.84 | 363 |
| 2021-12-23 | 18.83 | $18.10 | 738 |
| 2021-12-22 | 18.98 | $19.08 | 990 |
| 2021-12-21 | 18.85 | $18.99 | 2100 |
| 2021-12-20 | 18.70 | $18.65 | — |
| 2021-12-17 | 18.62 | $18.65 | 6300 |
| 2021-12-16 | 18.52 | $18.65 | 927 |
| 2021-12-15 | 18.40 | $18.78 | 1200 |
| 2021-12-14 | 18.20 | $18.54 | — |
| 2021-12-13 | 18.02 | $18.54 | 6327 |
| 2021-12-10 | 17.81 | $18.37 | — |
| 2021-12-09 | 17.60 | $18.37 | 729 |
| 2021-12-08 | 17.35 | $17.68 | 1047 |
| 2021-12-07 | 17.26 | $17.29 | 2700 |
| 2021-12-06 | 17.27 | $17.76 | 2190 |
| 2021-12-03 | 17.14 | $17.66 | 2700 |
| 2021-12-02 | 17.02 | $17.16 | — |
| 2021-12-01 | 17.04 | $17.16 | 2700 |
| 2021-11-30 | 17.06 | $16.43 | 600 |
| 2021-11-29 | 17.32 | $16.93 | 966 |
| 2021-11-26 | 17.48 | $17.75 | 5112 |
| 2021-11-24 | 17.42 | $17.66 | 2481 |
| 2021-11-23 | 17.38 | $17.72 | 3018 |
| 2021-11-22 | 17.32 | $17.71 | 60306 |
| 2021-11-19 | 17.24 | $16.91 | 1500 |
| 2021-11-18 | 17.41 | $17.35 | 324 |
| 2021-11-17 | 17.48 | $17.63 | — |
| 2021-11-16 | 17.47 | $17.63 | 705 |
| 2021-11-15 | 17.47 | $17.53 | — |
| 2021-11-12 | 17.50 | $17.53 | 2700 |
| 2021-11-11 | 17.54 | $17.43 | 5400 |
| 2021-11-10 | 17.62 | $17.96 | 306 |
| 2021-11-09 | 17.55 | $17.66 | 60300 |
| 2021-11-08 | 17.57 | $17.66 | — |
| 2021-11-05 | 17.59 | $17.66 | 6900 |
| 2021-11-04 | 17.63 | $17.66 | — |
| 2021-11-03 | 17.67 | $17.66 | 2400 |
| 2021-11-02 | 17.72 | $17.77 | 2700 |
| 2021-11-01 | 17.75 | $17.65 | 101700 |
| 2021-10-29 | 17.83 | $17.65 | 3000 |
| 2021-10-28 | 17.93 | $17.65 | — |
| 2021-10-27 | 18.05 | $17.65 | — |
| 2021-10-26 | 18.19 | $17.65 | — |
| 2021-10-25 | 18.36 | $17.65 | 2826 |
| 2021-10-22 | 18.57 | $18.41 | — |
| 2021-10-21 | 18.58 | $18.41 | — |
| 2021-10-20 | 18.59 | $18.41 | — |
| 2021-10-19 | 18.59 | $18.41 | — |
| 2021-10-18 | 18.59 | $18.41 | 2100 |
| 2021-10-15 | 18.58 | $18.41 | — |
| 2021-10-14 | 18.56 | $18.41 | — |
| 2021-10-13 | 18.53 | $18.41 | 300 |
| 2021-10-12 | 18.49 | $18.41 | — |
| 2021-10-11 | 18.43 | $18.41 | — |
| 2021-10-08 | 18.35 | $18.41 | — |
| 2021-10-07 | 18.24 | $18.41 | 714 |
| 2021-10-06 | 18.11 | $17.84 | — |
| 2021-10-05 | 18.12 | $17.84 | — |
| 2021-10-04 | 18.12 | $17.84 | — |
| 2021-10-01 | 18.12 | $17.84 | 300 |
| 2021-09-30 | 18.11 | $17.84 | 300 |
| 2021-09-29 | 18.09 | $17.84 | — |
| 2021-09-28 | 18.06 | $17.84 | 1200 |
| 2021-09-27 | 18.01 | $17.72 | 10200 |
| 2021-09-24 | 17.98 | $17.72 | — |
| 2021-09-23 | 17.93 | $17.72 | — |
| 2021-09-22 | 17.86 | $17.72 | — |
| 2021-09-21 | 17.76 | $17.72 | — |
| 2021-09-20 | 17.64 | $17.72 | — |
| 2021-09-17 | 17.48 | $17.72 | — |
| 2021-09-16 | 17.27 | $17.72 | — |
| 2021-09-15 | 17.02 | $17.72 | — |
| 2021-09-14 | 16.70 | $17.72 | — |
| 2021-09-13 | 16.30 | $17.72 | 600 |
| 2021-09-10 | 15.82 | $15.86 | — |
| 2021-09-09 | 15.82 | $15.86 | — |
| 2021-09-08 | 15.82 | $15.86 | 2100 |
| 2021-09-07 | 15.82 | $15.86 | — |
| 2021-09-03 | 15.82 | $15.86 | 300 |
| 2021-09-02 | 15.83 | $15.86 | — |
| 2021-09-01 | 15.84 | $15.86 | — |
| 2021-08-31 | 15.85 | $15.86 | — |
| 2021-08-30 | 15.86 | $15.86 | — |
| 2021-08-27 | 15.88 | $15.86 | — |
| 2021-08-26 | 15.90 | $15.86 | 18000 |
| 2021-08-25 | 15.93 | $15.86 | — |
| 2021-08-24 | 15.96 | $15.86 | 900 |
| 2021-08-23 | 16.00 | $15.86 | — |
| 2021-08-20 | 16.06 | $15.86 | — |
| 2021-08-19 | 16.12 | $15.86 | 600 |
| 2021-08-18 | 16.19 | $16.15 | — |
| 2021-08-17 | 16.19 | $16.15 | — |
| 2021-08-16 | 16.19 | $16.15 | — |
| 2021-08-13 | 16.19 | $16.15 | — |
| 2021-08-12 | 16.18 | $16.15 | — |
| 2021-08-11 | 16.17 | $16.15 | — |
| 2021-08-10 | 16.15 | $16.15 | 375 |
| 2021-08-09 | 16.14 | $16.06 | — |
| 2021-08-06 | 16.14 | $16.06 | — |
| 2021-08-05 | 16.14 | $16.06 | — |
| 2021-08-04 | 16.15 | $16.06 | — |
| 2021-08-03 | 16.15 | $16.06 | — |
| 2021-08-02 | 16.15 | $16.06 | — |
| 2021-07-30 | 16.15 | $16.06 | — |
| 2021-07-29 | 16.14 | $16.06 | — |
| 2021-07-28 | 16.13 | $16.06 | 1200 |
| 2021-07-27 | 16.12 | $16.06 | — |
| 2021-07-26 | 16.11 | $16.06 | — |
| 2021-07-23 | 16.08 | $16.06 | 990 |
| 2021-07-22 | 16.05 | $16.00 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.80
2026-07-20
Close Price
$48.85
Vol: 305
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.89
Average
53.62
Maximum
94.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 53.80 | $48.85 | 305 |
| 2026-07-17 | 48.33 | $45.19 | 2500 |
| 2026-07-16 | 52.86 | $47.98 | 900 |
| 2026-07-15 | 50.75 | $46.64 | 2700 |
| 2026-07-14 | 54.11 | $48.60 | 3749 |
| 2026-07-13 | 52.51 | $47.55 | 4900 |
| 2026-07-10 | 55.66 | $49.34 | 1400 |
| 2026-07-09 | 51.45 | $46.61 | 11100 |
| 2026-07-08 | 53.17 | $47.59 | 845400 |
| 2026-07-07 | 54.48 | $48.33 | 1914 |
| 2026-07-06 | 50.77 | $45.95 | 14216 |
| 2026-07-02 | 52.57 | $47.00 | 2007 |
| 2026-07-01 | 48.25 | $44.39 | 851 |
| 2026-06-30 | 44.33 | $42.26 | 54623 |
| 2026-06-29 | 47.75 | $44.38 | 2131 |
| 2026-06-26 | 47.95 | $44.50 | 5013 |
| 2026-06-25 | 43.60 | $42.16 | 1319 |
| 2026-06-24 | 49.35 | $45.59 | 851 |
| 2026-06-23 | 43.60 | $42.80 | 851 |
| 2026-06-22 | 49.02 | $45.66 | 26819 |
| 2026-06-18 | 49.45 | $45.87 | 800 |
| 2026-06-17 | 49.45 | $45.87 | 800 |
| 2026-06-16 | 49.45 | $45.87 | 9946 |
| 2026-06-15 | 50.09 | $46.23 | 3404 |
| 2026-06-12 | 53.59 | $48.13 | 20400 |
| 2026-06-11 | 54.60 | $48.66 | 15612 |
| 2026-06-10 | 54.72 | $48.72 | — |
| 2026-06-09 | 54.72 | $48.72 | 1000 |
| 2026-06-08 | 50.77 | $46.10 | 2100 |
| 2026-06-05 | 47.96 | $44.39 | 700 |
| 2026-06-04 | 47.96 | $44.39 | 6400 |
| 2026-06-03 | 43.94 | $42.01 | 78803 |
| 2026-06-02 | 43.48 | $41.75 | 907 |
| 2026-06-01 | 48.88 | $45.49 | 2400 |
| 2026-05-29 | 49.37 | $45.80 | 603 |
| 2026-05-28 | 48.67 | $45.35 | 2100 |
| 2026-05-27 | 50.66 | $46.70 | 700 |
| 2026-05-26 | 53.65 | $48.63 | 1000 |
| 2026-05-22 | 53.76 | $48.70 | 4025 |
| 2026-05-21 | 55.47 | $49.82 | 628 |
| 2026-05-20 | 57.92 | $51.38 | 1700 |
| 2026-05-19 | 55.04 | $49.00 | 2132 |
| 2026-05-18 | 51.26 | $46.15 | 1800 |
| 2026-05-15 | 53.80 | $47.83 | 8800 |
| 2026-05-14 | 50.68 | $45.57 | 4500 |
| 2026-05-13 | 53.58 | $47.48 | 4000 |
| 2026-05-12 | 48.41 | $43.96 | 2700 |
| 2026-05-11 | 55.33 | $48.12 | 3346 |
| 2026-05-08 | 54.26 | $47.40 | 1800 |
| 2026-05-07 | 55.44 | $48.07 | 6137 |
| 2026-05-06 | 56.25 | $48.54 | 1800 |
| 2026-05-05 | 51.55 | $45.28 | 1800 |
| 2026-05-04 | 51.42 | $45.19 | 1441 |
| 2026-05-01 | 52.05 | $45.60 | 1800 |
| 2026-04-30 | 53.32 | $46.43 | 25800 |
| 2026-04-29 | 53.32 | $46.43 | 1800 |
| 2026-04-28 | 51.19 | $44.78 | 4700 |
| 2026-04-27 | 55.01 | $47.42 | 8949 |
| 2026-04-24 | 51.71 | $44.88 | 10400 |
| 2026-04-23 | 54.40 | $46.68 | 810 |
| 2026-04-22 | 52.43 | $45.17 | 700 |
| 2026-04-21 | 48.91 | $42.63 | 26303 |
| 2026-04-20 | 55.86 | $47.12 | 617 |
| 2026-04-17 | 52.08 | $44.50 | 1300 |
| 2026-04-16 | 54.71 | $46.05 | 14600 |
| 2026-04-15 | 52.98 | $44.86 | 923 |
| 2026-04-14 | 52.03 | $44.21 | 11900 |
| 2026-04-13 | 48.51 | $41.90 | 3600 |
| 2026-04-10 | 57.33 | $47.00 | 7106 |
| 2026-04-09 | 56.43 | $46.39 | 55000 |
| 2026-04-08 | 55.52 | $45.77 | 2600 |
| 2026-04-07 | 55.12 | $45.49 | 116700 |
| 2026-04-06 | 57.79 | $47.00 | 700 |
| 2026-04-02 | 58.16 | $47.21 | 2300 |
| 2026-04-01 | 60.44 | $48.51 | 3400 |
| 2026-03-31 | 60.35 | $48.43 | 1500 |
| 2026-03-30 | 56.94 | $45.53 | 3708 |
| 2026-03-27 | 58.56 | $46.51 | 29300 |
| 2026-03-26 | 59.36 | $47.00 | 41010 |
| 2026-03-25 | 64.49 | $50.00 | 6113 |
| 2026-03-24 | 58.45 | $44.69 | 2136 |
| 2026-03-23 | 55.48 | $42.50 | 6300 |
| 2026-03-20 | 50.95 | $39.52 | 966 |
| 2026-03-19 | 47.89 | $37.71 | 2123 |
| 2026-03-18 | 48.35 | $38.00 | 1032 |
| 2026-03-17 | 44.11 | $35.58 | 1211 |
| 2026-03-16 | 43.34 | $35.16 | 1200 |
| 2026-03-13 | 49.42 | $39.12 | 700 |
| 2026-03-12 | 46.90 | $37.71 | 3200 |
| 2026-03-11 | 51.26 | $40.24 | 3129 |
| 2026-03-10 | 48.60 | $38.76 | 1200 |
| 2026-03-09 | 47.52 | $38.17 | 1100 |
| 2026-03-06 | 43.64 | $36.14 | 1100 |
| 2026-03-05 | 44.21 | $36.51 | 2100 |
| 2026-03-04 | 45.36 | $37.27 | 1100 |
| 2026-03-03 | 48.47 | $39.25 | 1900 |
| 2026-03-02 | 53.96 | $42.34 | 2500 |
| 2026-02-27 | 57.37 | $44.05 | 3732 |
| 2026-02-26 | 52.44 | $41.10 | 2549 |
| 2026-02-25 | 47.72 | $38.68 | 1200 |
| 2026-02-24 | 52.69 | $41.10 | 2900 |
| 2026-02-23 | 59.79 | $44.01 | 2700 |
| 2026-02-20 | 57.51 | $42.79 | 1926 |
| 2026-02-19 | 56.31 | $42.17 | 3100 |
| 2026-02-18 | 59.07 | $43.25 | 1800 |
| 2026-02-17 | 59.32 | $43.35 | 9102 |
| 2026-02-13 | 56.95 | $42.01 | 6300 |
| 2026-02-12 | 56.95 | $42.01 | 826 |
| 2026-02-11 | 55.67 | $41.27 | 744 |
| 2026-02-10 | 56.93 | $41.85 | 800 |
| 2026-02-09 | 53.18 | $39.70 | 1546 |
| 2026-02-06 | 57.26 | $41.55 | 9400 |
| 2026-02-05 | 51.32 | $38.45 | 216500 |
| 2026-02-04 | 47.04 | $36.55 | 900 |
| 2026-02-03 | 47.37 | $36.71 | 517 |
| 2026-02-02 | 50.86 | $38.34 | 2035 |
| 2026-01-30 | 47.74 | $36.95 | 1900 |
| 2026-01-29 | 47.19 | $36.71 | 940 |
| 2026-01-28 | 46.43 | $36.37 | 3900 |
| 2026-01-27 | 47.54 | $36.95 | 15927 |
| 2026-01-26 | 49.75 | $38.09 | 10900 |
| 2026-01-23 | 50.16 | $38.30 | 13609 |
| 2026-01-22 | 50.54 | $38.50 | 532512 |
| 2026-01-21 | 50.25 | $38.34 | 5200 |
| 2026-01-20 | 48.79 | $37.50 | 5831 |
| 2026-01-16 | 52.87 | $39.82 | 1629 |
| 2026-01-15 | 50.19 | $38.25 | 1200 |
| 2026-01-14 | 50.26 | $38.29 | 5900 |
| 2026-01-13 | 49.47 | $37.81 | 2100 |
| 2026-01-12 | 53.16 | $40.01 | 2644 |
| 2026-01-09 | 53.79 | $40.37 | 600 |
| 2026-01-08 | 53.35 | $40.07 | 600 |
| 2026-01-07 | 51.40 | $38.72 | 1600 |
| 2026-01-06 | 54.58 | $40.70 | 1000 |
| 2026-01-05 | 53.97 | $40.25 | 23200 |
| 2026-01-02 | 46.14 | $35.16 | 2516 |
| 2025-12-31 | 45.87 | $35.00 | 120 |
| 2025-12-30 | 45.87 | $35.00 | 241 |
| 2025-12-29 | 52.85 | $39.59 | 300 |
| 2025-12-26 | 52.71 | $39.50 | 1746 |
| 2025-12-24 | 50.22 | $37.83 | — |
| 2025-12-23 | 50.22 | $37.83 | 7400 |
| 2025-12-22 | 52.52 | $39.37 | 1800 |
| 2025-12-19 | 50.85 | $38.17 | 274800 |
| 2025-12-18 | 54.13 | $40.34 | 1047 |
| 2025-12-17 | 53.19 | $39.63 | 1300 |
| 2025-12-16 | 52.92 | $39.42 | 844 |
| 2025-12-15 | 53.63 | $39.93 | 938 |
| 2025-12-12 | 49.95 | $37.00 | 500 |
| 2025-12-11 | 47.94 | $35.50 | 2002 |
| 2025-12-10 | 44.82 | $33.28 | 700 |
| 2025-12-09 | 48.85 | $36.50 | 400 |
| 2025-12-08 | 48.85 | $36.50 | 1600 |
| 2025-12-05 | 47.57 | $35.53 | 1737 |
| 2025-12-04 | 45.31 | $33.85 | 813 |
| 2025-12-03 | 44.12 | $32.97 | 300 |
| 2025-12-02 | 44.05 | $32.92 | 645 |
| 2025-12-01 | 48.97 | $37.39 | 400 |
| 2025-11-28 | 49.15 | $37.55 | 210 |
| 2025-11-26 | 43.56 | $33.17 | 245 |
| 2025-11-25 | 45.49 | $34.95 | 729 |
| 2025-11-24 | 48.92 | $37.91 | 243 |
| 2025-11-21 | 45.05 | $35.00 | 1806 |
| 2025-11-20 | 41.88 | $32.79 | 2127 |
| 2025-11-19 | 42.35 | $33.24 | 5709 |
| 2025-11-18 | 44.15 | $34.95 | 19742 |
| 2025-11-17 | 51.38 | $40.90 | 7046 |
| 2025-11-14 | 44.26 | $36.01 | 215 |
| 2025-11-13 | 43.55 | $35.57 | 500 |
| 2025-11-12 | 49.99 | $40.28 | 48 |
| 2025-11-11 | 49.99 | $40.28 | 2840 |
| 2025-11-10 | 43.20 | $36.06 | 3300 |
| 2025-11-07 | 45.64 | $37.81 | 48 |
| 2025-11-06 | 45.64 | $37.81 | 1100 |
| 2025-11-05 | 48.53 | $39.85 | 1814 |
| 2025-11-04 | 39.58 | $34.82 | 107 |
| 2025-11-03 | 47.21 | $39.74 | 315 |
| 2025-10-31 | 41.01 | $36.92 | 48 |
| 2025-10-30 | 41.01 | $36.92 | 48 |
| 2025-10-29 | 41.01 | $36.92 | 48 |
| 2025-10-28 | 41.01 | $36.92 | 240 |
| 2025-10-27 | 48.88 | $41.67 | 300 |
| 2025-10-24 | 44.17 | $39.47 | — |
| 2025-10-23 | 44.17 | $39.47 | 324 |
| 2025-10-22 | 37.87 | $36.79 | 205 |
| 2025-10-21 | 47.38 | $41.81 | 20240 |
| 2025-10-20 | 49.99 | $42.91 | 100600 |
| 2025-10-17 | 50.82 | $43.25 | — |
| 2025-10-16 | 50.82 | $43.25 | 900 |
| 2025-10-15 | 38.72 | $38.73 | — |
| 2025-10-14 | 38.72 | $38.73 | 4400 |
| 2025-10-13 | 43.31 | $40.89 | — |
| 2025-10-10 | 43.31 | $40.89 | 1500 |
| 2025-10-09 | 51.79 | $44.19 | 740 |
| 2025-10-08 | 44.25 | $41.79 | — |
| 2025-10-07 | 44.25 | $41.79 | — |
| 2025-10-06 | 44.25 | $41.79 | — |
| 2025-10-03 | 44.25 | $41.79 | 1819 |
| 2025-10-02 | 44.68 | $41.97 | 30732 |
| 2025-10-01 | 50.11 | $44.10 | — |
| 2025-09-30 | 50.11 | $44.10 | — |
| 2025-09-29 | 50.11 | $44.10 | — |
| 2025-09-26 | 50.11 | $44.10 | — |
| 2025-09-25 | 50.11 | $44.10 | — |
| 2025-09-24 | 50.11 | $44.10 | 25136 |
| 2025-09-23 | 47.04 | $42.72 | 1600 |
| 2025-09-22 | 55.08 | $46.17 | — |
| 2025-09-19 | 55.08 | $46.17 | — |
| 2025-09-18 | 55.08 | $46.17 | — |
| 2025-09-17 | 55.08 | $46.17 | — |
| 2025-09-16 | 55.08 | $46.17 | — |
| 2025-09-15 | 55.08 | $46.17 | 50207 |
| 2025-09-12 | 45.59 | $41.38 | — |
| 2025-09-11 | 45.59 | $41.38 | — |
| 2025-09-10 | 45.59 | $41.38 | — |
| 2025-09-09 | 45.59 | $41.38 | 3900 |
| 2025-09-08 | 56.59 | $46.79 | 103 |
| 2025-09-05 | 42.93 | $41.14 | — |
| 2025-09-04 | 42.93 | $41.14 | 500 |
| 2025-09-03 | 62.01 | $47.26 | — |
| 2025-09-02 | 62.01 | $47.26 | — |
| 2025-08-29 | 62.01 | $47.26 | — |
| 2025-08-28 | 62.01 | $47.26 | — |
| 2025-08-27 | 62.01 | $47.26 | — |
| 2025-08-26 | 62.01 | $47.26 | — |
| 2025-08-25 | 62.01 | $47.26 | — |
| 2025-08-22 | 62.01 | $47.26 | 50300 |
| 2025-08-21 | 53.47 | $43.45 | 927 |
| 2025-08-20 | 50.61 | $42.42 | — |
| 2025-08-19 | 50.61 | $42.42 | 24000 |
| 2025-08-18 | 55.47 | $44.05 | — |
| 2025-08-15 | 55.47 | $44.05 | — |
| 2025-08-14 | 55.47 | $44.05 | — |
| 2025-08-13 | 55.47 | $44.05 | 823 |
| 2025-08-12 | 52.75 | $42.85 | — |
| 2025-08-11 | 52.75 | $42.85 | 228 |
| 2025-08-08 | 46.24 | $40.21 | 1838 |
| 2025-08-07 | 55.00 | $43.42 | 1827 |
| 2025-08-06 | 50.99 | $41.96 | 54600 |
| 2025-08-05 | 55.85 | $43.46 | — |
| 2025-08-04 | 55.85 | $43.46 | — |
| 2025-08-01 | 55.85 | $43.46 | 243 |
| 2025-07-31 | 50.29 | $41.41 | — |
| 2025-07-30 | 50.29 | $41.41 | — |
| 2025-07-29 | 50.29 | $41.41 | — |
| 2025-07-28 | 50.29 | $41.41 | — |
| 2025-07-25 | 50.29 | $41.41 | 1600 |
| 2025-07-24 | 52.23 | $42.19 | — |
| 2025-07-23 | 52.23 | $42.19 | — |
| 2025-07-22 | 52.23 | $42.19 | — |
| 2025-07-21 | 52.23 | $42.19 | 3000 |
| 2025-07-18 | 51.70 | $41.92 | — |
| 2025-07-17 | 51.70 | $41.92 | — |
| 2025-07-16 | 51.70 | $41.92 | — |
| 2025-07-15 | 51.70 | $41.92 | 93529 |
| 2025-07-14 | 41.74 | $36.75 | 500 |
| 2025-07-11 | 46.32 | $39.36 | — |
| 2025-07-10 | 46.32 | $39.36 | — |
| 2025-07-09 | 46.32 | $39.36 | 2400 |
| 2025-07-08 | 49.91 | $41.35 | 326 |
| 2025-07-07 | 51.52 | $42.20 | 500 |
| 2025-07-03 | 47.24 | $39.96 | 200 |
| 2025-07-02 | 45.95 | $39.32 | 300 |
| 2025-07-01 | 55.39 | $44.00 | 101800 |
| 2025-06-30 | 54.07 | $43.31 | 1300 |
| 2025-06-27 | 56.78 | $44.48 | 148 |
| 2025-06-26 | 53.43 | $42.71 | 10433 |
| 2025-06-25 | 52.09 | $42.04 | 800 |
| 2025-06-24 | 43.12 | $38.17 | 1000 |
| 2025-06-23 | 50.80 | $41.46 | 1200 |
| 2025-06-20 | 53.32 | $42.38 | 400 |
| 2025-06-18 | 42.07 | $38.59 | 1000 |
| 2025-06-17 | 55.12 | $42.51 | — |
| 2025-06-16 | 55.12 | $42.51 | — |
| 2025-06-13 | 55.12 | $42.51 | — |
| 2025-06-12 | 55.12 | $42.51 | — |
| 2025-06-11 | 55.12 | $42.51 | — |
| 2025-06-10 | 55.12 | $42.51 | 537 |
| 2025-06-09 | 58.90 | $43.61 | — |
| 2025-06-06 | 58.90 | $43.61 | — |
| 2025-06-05 | 58.90 | $43.61 | — |
| 2025-06-04 | 58.90 | $43.61 | 300 |
| 2025-06-03 | 61.58 | $44.47 | — |
| 2025-06-02 | 61.58 | $44.47 | — |
| 2025-05-30 | 61.58 | $44.47 | 310 |
| 2025-05-29 | 56.07 | $41.71 | 512 |
| 2025-05-28 | 45.48 | $37.77 | — |
| 2025-05-27 | 45.48 | $37.77 | — |
| 2025-05-23 | 45.48 | $37.77 | 400 |
| 2025-05-22 | 54.73 | $40.99 | — |
| 2025-05-21 | 54.73 | $40.99 | 2418 |
| 2025-05-20 | 58.35 | $42.08 | 34300 |
| 2025-05-19 | 49.56 | $39.06 | — |
| 2025-05-16 | 49.56 | $39.06 | 146 |
| 2025-05-15 | 56.07 | $40.90 | — |
| 2025-05-14 | 56.07 | $40.90 | 1039 |
| 2025-05-13 | 62.20 | $42.43 | — |
| 2025-05-12 | 62.20 | $42.43 | — |
| 2025-05-09 | 62.20 | $42.43 | 35600 |
| 2025-05-08 | 61.49 | $42.13 | 1929 |
| 2025-05-07 | 61.29 | $42.04 | — |
| 2025-05-06 | 61.29 | $42.04 | — |
| 2025-05-05 | 61.29 | $42.04 | 110 |
| 2025-05-02 | 55.35 | $39.44 | — |
| 2025-05-01 | 55.35 | $39.44 | — |
| 2025-04-30 | 55.35 | $39.44 | — |
| 2025-04-29 | 55.35 | $39.44 | — |
| 2025-04-28 | 55.35 | $39.44 | — |
| 2025-04-25 | 55.35 | $39.44 | — |
| 2025-04-24 | 55.35 | $39.44 | 246500 |
| 2025-04-23 | 50.59 | $37.10 | 1400 |
| 2025-04-22 | 51.08 | $37.32 | 3000 |
| 2025-04-21 | 50.42 | $37.00 | 334 |
| 2025-04-17 | 50.40 | $36.99 | 1100 |
| 2025-04-16 | 51.53 | $37.57 | 246 |
| 2025-04-15 | 41.67 | $32.99 | 261700 |
| 2025-04-14 | 43.86 | $34.17 | 226 |
| 2025-04-11 | 47.88 | $36.16 | 1400 |
| 2025-04-10 | 42.77 | $34.12 | — |
| 2025-04-09 | 42.77 | $34.12 | 81700 |
| 2025-04-08 | 39.29 | $32.80 | 4300 |
| 2025-04-07 | 40.98 | $33.74 | 329 |
| 2025-04-04 | 40.41 | $33.52 | 800 |
| 2025-04-03 | 51.07 | $38.55 | 207 |
| 2025-04-02 | 56.85 | $40.59 | — |
| 2025-04-01 | 56.85 | $40.59 | 200 |
| 2025-03-31 | 56.85 | $40.59 | 200 |
| 2025-03-28 | 59.75 | $41.61 | — |
| 2025-03-27 | 59.75 | $41.61 | — |
| 2025-03-26 | 59.75 | $41.61 | — |
| 2025-03-25 | 59.75 | $41.61 | 200 |
| 2025-03-24 | 54.43 | $38.74 | 200 |
| 2025-03-21 | 57.82 | $40.08 | — |
| 2025-03-20 | 57.82 | $40.08 | — |
| 2025-03-19 | 57.82 | $40.08 | — |
| 2025-03-18 | 57.82 | $40.08 | 1036 |
| 2025-03-17 | 56.18 | $39.09 | — |
| 2025-03-14 | 56.18 | $39.09 | — |
| 2025-03-13 | 56.18 | $39.09 | — |
| 2025-03-12 | 56.18 | $39.09 | 1100 |
| 2025-03-11 | 45.94 | $33.19 | 500 |
| 2025-03-10 | 51.37 | $36.00 | 311 |
| 2025-03-07 | 56.12 | $38.12 | 200 |
| 2025-03-06 | 57.19 | $38.57 | — |
| 2025-03-05 | 57.19 | $38.57 | 200 |
| 2025-03-04 | 57.41 | $38.67 | 148 |
| 2025-03-03 | 55.50 | $37.49 | — |
| 2025-02-28 | 55.50 | $37.49 | 10700 |
| 2025-02-27 | 47.30 | $32.95 | — |
| 2025-02-26 | 47.30 | $32.95 | 2600 |
| 2025-02-25 | 54.07 | $36.37 | 300 |
| 2025-02-24 | 43.32 | $31.60 | — |
| 2025-02-21 | 43.32 | $31.60 | — |
| 2025-02-20 | 43.32 | $31.60 | 600 |
| 2025-02-19 | 48.87 | $34.30 | — |
| 2025-02-18 | 48.87 | $34.30 | 800 |
| 2025-02-14 | 51.94 | $35.68 | 316 |
| 2025-02-13 | 46.55 | $33.35 | — |
| 2025-02-12 | 46.55 | $33.35 | — |
| 2025-02-11 | 46.55 | $33.35 | — |
| 2025-02-10 | 46.55 | $33.35 | — |
| 2025-02-07 | 46.55 | $33.35 | — |
| 2025-02-06 | 46.55 | $33.35 | 525 |
| 2025-02-05 | 45.10 | $32.60 | 9106 |
| 2025-02-04 | 49.60 | $35.23 | — |
| 2025-02-03 | 49.60 | $35.23 | 693 |
| 2025-01-31 | 49.58 | $35.22 | 500 |
| 2025-01-30 | 49.32 | $35.06 | — |
| 2025-01-29 | 49.32 | $35.06 | 16235 |
| 2025-01-28 | 47.03 | $33.60 | 500 |
| 2025-01-27 | 50.64 | $36.03 | — |
| 2025-01-24 | 50.64 | $36.03 | 400 |
| 2025-01-23 | 49.82 | $35.45 | 800 |
| 2025-01-22 | 43.95 | $31.65 | 1036 |
| 2025-01-21 | 50.42 | $36.04 | 1000 |
| 2025-01-17 | 44.02 | $32.45 | 614 |
| 2025-01-16 | 42.75 | $31.80 | 3300 |
| 2025-01-15 | 50.15 | $36.25 | 800 |
| 2025-01-14 | 39.26 | $31.40 | 1810 |
| 2025-01-13 | 44.89 | $34.33 | 1930 |
| 2025-01-10 | 45.89 | $34.80 | 19833 |
| 2025-01-08 | 44.17 | $34.12 | — |
| 2025-01-07 | 44.17 | $34.12 | — |
| 2025-01-06 | 44.17 | $34.12 | 400 |
| 2025-01-03 | 52.60 | $38.13 | — |
| 2025-01-02 | 52.60 | $38.13 | 146 |
| 2024-12-31 | 53.06 | $38.33 | — |
| 2024-12-30 | 53.06 | $38.33 | 200 |
| 2024-12-27 | 43.44 | $33.98 | 948 |
| 2024-12-26 | 41.34 | $33.18 | — |
| 2024-12-24 | 41.34 | $33.18 | 237 |
| 2024-12-23 | 46.88 | $36.00 | — |
| 2024-12-20 | 46.88 | $36.00 | 2700 |
| 2024-12-19 | 42.17 | $34.10 | 800 |
| 2024-12-18 | 50.12 | $37.68 | — |
| 2024-12-17 | 50.12 | $37.68 | 118 |
| 2024-12-16 | 56.25 | $39.97 | — |
| 2024-12-13 | 56.25 | $39.97 | — |
| 2024-12-12 | 56.25 | $39.97 | 234 |
| 2024-12-11 | 45.09 | $35.53 | 117 |
| 2024-12-10 | 42.49 | $34.70 | 1200 |
| 2024-12-09 | 44.75 | $35.63 | 447 |
| 2024-12-06 | 46.52 | $36.33 | 213 |
| 2024-12-05 | 57.76 | $39.96 | — |
| 2024-12-04 | 57.76 | $39.96 | — |
| 2024-12-03 | 57.76 | $39.96 | — |
| 2024-12-02 | 57.76 | $39.96 | 147 |
| 2024-11-29 | 56.58 | $39.46 | 22618 |
| 2024-11-27 | 58.63 | $40.12 | — |
| 2024-11-26 | 58.63 | $40.12 | — |
| 2024-11-25 | 58.63 | $40.12 | 400 |
| 2024-11-22 | 56.53 | $39.09 | 309 |
| 2024-11-21 | 49.75 | $36.22 | 1120 |
| 2024-11-20 | 55.41 | $38.20 | 1030 |
| 2024-11-19 | 49.80 | $36.15 | — |
| 2024-11-18 | 49.80 | $36.15 | 600 |
| 2024-11-15 | 48.33 | $35.64 | — |
| 2024-11-14 | 48.33 | $35.64 | — |
| 2024-11-13 | 48.33 | $35.64 | 200 |
| 2024-11-12 | 56.26 | $38.52 | 28100 |
| 2024-11-11 | 50.86 | $36.49 | — |
| 2024-11-08 | 50.86 | $36.49 | 123 |
| 2024-11-07 | 50.46 | $36.34 | 38333 |
| 2024-11-06 | 48.17 | $35.50 | 500 |
| 2024-11-05 | 45.79 | $34.66 | 713 |
| 2024-11-04 | 42.95 | $33.70 | 500 |
| 2024-11-01 | 43.40 | $33.90 | 339 |
| 2024-10-31 | 55.75 | $38.35 | — |
| 2024-10-30 | 55.75 | $38.35 | — |
| 2024-10-29 | 55.75 | $38.35 | 800 |
| 2024-10-28 | 49.43 | $36.07 | 500 |
| 2024-10-25 | 43.21 | $34.23 | 214 |
| 2024-10-24 | 44.57 | $34.71 | — |
| 2024-10-23 | 44.57 | $34.71 | — |
| 2024-10-22 | 44.57 | $34.71 | 200 |
| 2024-10-21 | 45.59 | $35.11 | 404 |
| 2024-10-18 | 47.92 | $36.00 | 400 |
| 2024-10-17 | 48.59 | $36.25 | 400 |
| 2024-10-16 | 48.59 | $36.25 | 1900 |
| 2024-10-15 | 48.59 | $36.25 | 5826 |
| 2024-10-14 | 49.52 | $36.65 | 700 |
| 2024-10-11 | 59.16 | $40.20 | 306 |
| 2024-10-10 | 56.87 | $39.18 | 226 |
| 2024-10-09 | 60.37 | $40.29 | — |
| 2024-10-08 | 60.37 | $40.29 | 15727 |
| 2024-10-07 | 55.24 | $38.00 | 4400 |
| 2024-10-04 | 55.24 | $38.00 | — |
| 2024-10-03 | 55.24 | $38.00 | 143 |
| 2024-10-02 | 44.58 | $34.03 | — |
| 2024-10-01 | 44.58 | $34.03 | 100 |
| 2024-09-30 | 44.58 | $34.03 | — |
| 2024-09-27 | 44.58 | $34.03 | 200 |
| 2024-09-26 | 58.43 | $38.88 | — |
| 2024-09-25 | 58.43 | $38.88 | 200 |
| 2024-09-24 | 55.79 | $37.85 | 300 |
| 2024-09-23 | 51.98 | $36.49 | 534 |
| 2024-09-20 | 45.73 | $34.58 | 300 |
| 2024-09-19 | 47.32 | $35.10 | — |
| 2024-09-18 | 47.32 | $35.10 | — |
| 2024-09-17 | 47.32 | $35.10 | — |
| 2024-09-16 | 47.32 | $35.10 | — |
| 2024-09-13 | 47.32 | $35.10 | 8500 |
| 2024-09-12 | 44.84 | $34.23 | 1600 |
| 2024-09-11 | 44.15 | $33.99 | — |
| 2024-09-10 | 44.15 | $33.99 | 1310 |
| 2024-09-09 | 59.09 | $39.36 | 100 |
| 2024-09-06 | 59.09 | $39.36 | — |
| 2024-09-05 | 59.09 | $39.36 | 300 |
| 2024-09-04 | 49.11 | $35.73 | — |
| 2024-09-03 | 49.11 | $35.73 | — |
| 2024-08-30 | 49.11 | $35.73 | 200 |
| 2024-08-29 | 56.09 | $37.89 | — |
| 2024-08-28 | 56.09 | $37.89 | — |
| 2024-08-27 | 56.09 | $37.89 | — |
| 2024-08-26 | 56.09 | $37.89 | — |
| 2024-08-23 | 56.09 | $37.89 | — |
| 2024-08-22 | 56.09 | $37.89 | — |
| 2024-08-21 | 56.09 | $37.89 | 100 |
| 2024-08-20 | 56.09 | $37.89 | — |
| 2024-08-19 | 56.09 | $37.89 | 411 |
| 2024-08-16 | 50.57 | $35.20 | — |
| 2024-08-15 | 50.57 | $35.20 | 1700 |
| 2024-08-14 | 40.30 | $31.12 | — |
| 2024-08-13 | 40.30 | $31.12 | — |
| 2024-08-12 | 40.30 | $31.12 | 800 |
| 2024-08-09 | 40.30 | $31.12 | — |
| 2024-08-08 | 40.30 | $31.12 | — |
| 2024-08-07 | 40.30 | $31.12 | 5300 |
| 2024-08-06 | 40.30 | $31.12 | — |
| 2024-08-05 | 40.30 | $31.12 | 200 |
| 2024-08-02 | 43.13 | $33.06 | 400 |
| 2024-08-01 | 60.40 | $41.38 | — |
| 2024-07-31 | 60.40 | $41.38 | — |
| 2024-07-30 | 60.40 | $41.38 | 114 |
| 2024-07-29 | 49.58 | $36.18 | 200 |
| 2024-07-26 | 41.99 | $33.56 | 200 |
| 2024-07-25 | 64.19 | $39.90 | 129 |
| 2024-07-24 | 55.17 | $37.36 | — |
| 2024-07-23 | 55.17 | $37.36 | 3000 |
| 2024-07-22 | 55.17 | $37.36 | 600 |
| 2024-07-19 | 54.71 | $37.24 | 304 |
| 2024-07-18 | 58.58 | $38.05 | 1613 |
| 2024-07-17 | 68.20 | $39.75 | 700 |
| 2024-07-16 | 68.20 | $39.75 | 1400 |
| 2024-07-15 | 63.96 | $38.40 | 500 |
| 2024-07-12 | 77.93 | $40.31 | — |
| 2024-07-11 | 77.93 | $40.31 | 600 |
| 2024-07-10 | 75.87 | $39.48 | 740 |
| 2024-07-09 | 71.78 | $38.13 | — |
| 2024-07-08 | 71.78 | $38.13 | — |
| 2024-07-05 | 71.78 | $38.13 | 201 |
| 2024-07-03 | 75.17 | $38.55 | — |
| 2024-07-02 | 75.17 | $38.55 | 12626 |
| 2024-07-01 | 73.68 | $37.99 | 24138 |
| 2024-06-28 | 59.55 | $34.58 | — |
| 2024-06-27 | 59.55 | $34.58 | — |
| 2024-06-26 | 59.55 | $34.58 | — |
| 2024-06-25 | 59.55 | $34.58 | — |
| 2024-06-24 | 59.55 | $34.58 | 428 |
| 2024-06-21 | 56.48 | $34.00 | — |
| 2024-06-20 | 56.48 | $34.00 | 1700 |
| 2024-06-18 | 54.99 | $33.72 | 5600 |
| 2024-06-17 | 54.46 | $33.62 | 1049 |
| 2024-06-14 | 61.23 | $34.61 | 4300 |
| 2024-06-13 | 66.29 | $35.25 | — |
| 2024-06-12 | 66.29 | $35.25 | 100 |
| 2024-06-11 | 66.29 | $35.25 | 243 |
| 2024-06-10 | 58.47 | $33.55 | — |
| 2024-06-07 | 58.47 | $33.55 | 400 |
| 2024-06-06 | 62.39 | $34.06 | 506 |
| 2024-06-05 | 66.80 | $34.59 | — |
| 2024-06-04 | 66.80 | $34.59 | 1000 |
| 2024-06-03 | 63.84 | $33.91 | — |
| 2024-05-31 | 63.84 | $33.91 | 117 |
| 2024-05-30 | 64.45 | $33.99 | — |
| 2024-05-29 | 64.45 | $33.99 | 14005 |
| 2024-05-28 | 74.97 | $35.29 | 600 |
| 2024-05-24 | 59.83 | $32.13 | 15100 |
| 2024-05-23 | 66.21 | $32.66 | 110 |
| 2024-05-22 | 64.80 | $32.45 | 144 |
| 2024-05-21 | 55.76 | $31.37 | — |
| 2024-05-20 | 55.76 | $31.37 | — |
| 2024-05-17 | 55.76 | $31.37 | 1806 |
| 2024-05-16 | 67.12 | $32.20 | 200 |
| 2024-05-15 | 63.26 | $31.75 | — |
| 2024-05-14 | 63.26 | $31.75 | 54600 |
| 2024-05-13 | 63.86 | $31.79 | — |
| 2024-05-10 | 63.86 | $31.79 | — |
| 2024-05-09 | 63.86 | $31.79 | 900 |
| 2024-05-08 | 60.22 | $31.34 | 206 |
| 2024-05-07 | 60.05 | $31.32 | 40000 |
| 2024-05-06 | 60.05 | $31.32 | — |
| 2024-05-03 | 60.05 | $31.32 | — |
| 2024-05-02 | 60.05 | $31.32 | — |
| 2024-05-01 | 60.05 | $31.32 | — |
| 2024-04-30 | 60.05 | $31.32 | 200 |
| 2024-04-29 | 58.08 | $31.02 | 717 |
| 2024-04-26 | 54.75 | $30.55 | — |
| 2024-04-25 | 54.75 | $30.55 | 1917 |
| 2024-04-24 | 50.69 | $30.01 | — |
| 2024-04-23 | 50.69 | $30.01 | — |
| 2024-04-22 | 50.69 | $30.01 | — |
| 2024-04-19 | 50.69 | $30.01 | 200 |
| 2024-04-18 | 46.01 | $29.37 | 1600 |
| 2024-04-17 | 46.01 | $29.37 | — |
| 2024-04-16 | 46.01 | $29.37 | 800 |
| 2024-04-15 | 67.18 | $31.85 | 100 |
| 2024-04-12 | 67.18 | $31.85 | 14900 |
| 2024-04-11 | 62.82 | $31.15 | 15400 |
| 2024-04-10 | 61.07 | $30.90 | 2803 |
| 2024-04-09 | 66.56 | $31.36 | 4500 |
| 2024-04-08 | 65.27 | $31.16 | 56000 |
| 2024-04-05 | 65.27 | $31.16 | 429 |
| 2024-04-04 | 67.62 | $31.36 | — |
| 2024-04-03 | 67.62 | $31.36 | — |
| 2024-04-02 | 67.62 | $31.36 | 625 |
| 2024-04-01 | 64.25 | $30.75 | — |
| 2024-03-28 | 64.25 | $30.75 | 900 |
| 2024-03-27 | 66.83 | $31.00 | — |
| 2024-03-26 | 66.83 | $31.00 | 507 |
| 2024-03-25 | 64.52 | $30.55 | 1600 |
| 2024-03-22 | 62.24 | $30.14 | — |
| 2024-03-21 | 62.24 | $30.14 | — |
| 2024-03-20 | 62.24 | $30.14 | 229 |
| 2024-03-19 | 58.76 | $29.51 | — |
| 2024-03-18 | 58.76 | $29.51 | — |
| 2024-03-15 | 58.76 | $29.51 | — |
| 2024-03-14 | 58.76 | $29.51 | — |
| 2024-03-13 | 58.76 | $29.51 | — |
| 2024-03-12 | 58.76 | $29.51 | 1400 |
| 2024-03-11 | 64.22 | $30.30 | 447 |
| 2024-03-08 | 69.67 | $31.00 | 1900 |
| 2024-03-07 | 64.71 | $29.78 | 300 |
| 2024-03-06 | 60.38 | $28.92 | — |
| 2024-03-05 | 60.38 | $28.92 | 500 |
| 2024-03-04 | 71.98 | $30.17 | 1000 |
| 2024-03-01 | 66.96 | $29.13 | — |
| 2024-02-29 | 66.96 | $29.13 | 132 |
| 2024-02-28 | 72.61 | $29.63 | 443 |
| 2024-02-27 | 68.52 | $28.82 | — |
| 2024-02-26 | 68.52 | $28.82 | 1000 |
| 2024-02-23 | 70.63 | $29.00 | — |
| 2024-02-22 | 70.63 | $29.00 | — |
| 2024-02-21 | 70.63 | $29.00 | — |
| 2024-02-20 | 70.63 | $29.00 | — |
| 2024-02-16 | 70.63 | $29.00 | 1001 |
| 2024-02-15 | 70.28 | $28.91 | 1246 |
| 2024-02-14 | 74.45 | $29.35 | 732 |
| 2024-02-13 | 57.06 | $26.19 | — |
| 2024-02-12 | 57.06 | $26.19 | — |
| 2024-02-09 | 57.06 | $26.19 | — |
| 2024-02-08 | 57.06 | $26.19 | — |
| 2024-02-07 | 57.06 | $26.19 | 10507 |
| 2024-02-06 | 59.23 | $26.41 | — |
| 2024-02-05 | 59.23 | $26.41 | 547 |
| 2024-02-02 | 58.98 | $26.37 | — |
| 2024-02-01 | 58.98 | $26.37 | — |
| 2024-01-31 | 58.98 | $26.37 | 200 |
| 2024-01-30 | 60.19 | $26.52 | — |
| 2024-01-29 | 60.19 | $26.52 | 922 |
| 2024-01-26 | 54.42 | $25.50 | 18700 |
| 2024-01-25 | 53.55 | $25.36 | — |
| 2024-01-24 | 53.55 | $25.36 | 20619 |
| 2024-01-23 | 63.01 | $26.57 | 500 |
| 2024-01-22 | 57.05 | $25.57 | 1732 |
| 2024-01-19 | 49.10 | $24.55 | 636 |
| 2024-01-18 | 50.14 | $24.67 | 229 |
| 2024-01-17 | 55.02 | $25.20 | — |
| 2024-01-16 | 55.02 | $25.20 | 12931 |
| 2024-01-12 | 59.98 | $25.70 | — |
| 2024-01-11 | 59.98 | $25.70 | 400 |
| 2024-01-10 | 50.76 | $24.55 | 800 |
| 2024-01-09 | 50.76 | $24.55 | — |
| 2024-01-08 | 50.76 | $24.55 | 16900 |
| 2024-01-05 | 60.05 | $25.45 | — |
| 2024-01-04 | 60.05 | $25.45 | — |
| 2024-01-03 | 60.05 | $25.45 | — |
| 2024-01-02 | 60.05 | $25.45 | 600 |
| 2023-12-29 | 54.72 | $24.74 | — |
| 2023-12-28 | 54.72 | $24.74 | 2408 |
| 2023-12-27 | 54.81 | $24.75 | 14925 |
| 2023-12-26 | 58.90 | $25.18 | 222 |
| 2023-12-22 | 46.93 | $23.81 | 308 |
| 2023-12-21 | 51.85 | $24.28 | 300 |
| 2023-12-20 | 51.85 | $24.28 | — |
| 2023-12-19 | 51.85 | $24.28 | — |
| 2023-12-18 | 51.85 | $24.28 | — |
| 2023-12-15 | 51.85 | $24.28 | 1400 |
| 2023-12-14 | 59.09 | $24.99 | 300 |
| 2023-12-13 | 62.47 | $25.28 | — |
| 2023-12-12 | 62.47 | $25.28 | 716 |
| 2023-12-11 | 73.63 | $26.13 | 208 |
| 2023-12-08 | 72.82 | $25.98 | — |
| 2023-12-07 | 72.82 | $25.98 | 425 |
| 2023-12-06 | 70.75 | $25.60 | 13300 |
| 2023-12-05 | 60.98 | $24.28 | 6000 |
| 2023-12-04 | 60.98 | $24.28 | — |
| 2023-12-01 | 60.98 | $24.28 | — |
| 2023-11-30 | 60.98 | $24.28 | 500 |
| 2023-11-29 | 65.29 | $24.60 | 108 |
| 2023-11-28 | 65.07 | $24.57 | — |
| 2023-11-27 | 65.07 | $24.57 | 200 |
| 2023-11-24 | 63.54 | $24.35 | — |
| 2023-11-22 | 63.54 | $24.35 | 1029 |
| 2023-11-21 | 60.49 | $23.92 | — |
| 2023-11-20 | 60.49 | $23.92 | — |
| 2023-11-17 | 60.49 | $23.92 | 200 |
| 2023-11-16 | 50.91 | $22.75 | — |
| 2023-11-15 | 50.91 | $22.75 | — |
| 2023-11-14 | 50.91 | $22.75 | 511 |
| 2023-11-13 | 49.47 | $22.59 | 523 |
| 2023-11-10 | 43.37 | $21.97 | — |
| 2023-11-09 | 43.37 | $21.97 | — |
| 2023-11-08 | 43.37 | $21.97 | 113 |
| 2023-11-07 | 49.20 | $22.68 | — |
| 2023-11-06 | 49.20 | $22.68 | — |
| 2023-11-03 | 49.20 | $22.68 | 325 |
| 2023-11-02 | 53.74 | $23.20 | 200 |
| 2023-11-01 | 53.43 | $23.16 | 136 |
| 2023-10-31 | 46.24 | $22.33 | — |
| 2023-10-30 | 46.24 | $22.33 | — |
| 2023-10-27 | 50.47 | $22.83 | 313 |
| 2023-10-26 | 41.63 | $21.96 | 700 |
| 2023-10-25 | 41.71 | $21.97 | — |
| 2023-10-24 | 41.71 | $21.97 | — |
| 2023-10-23 | 41.71 | $21.97 | 200 |
| 2023-10-20 | 44.55 | $22.35 | — |
| 2023-10-19 | 44.55 | $22.35 | 400 |
| 2023-10-18 | 46.89 | $22.66 | 8000 |
| 2023-10-17 | 46.89 | $22.66 | — |
| 2023-10-16 | 46.89 | $22.66 | 300 |
| 2023-10-13 | 46.03 | $22.55 | 116 |
| 2023-10-12 | 54.45 | $23.65 | 300 |
| 2023-10-11 | 49.59 | $23.04 | 15147 |
| 2023-10-10 | 42.09 | $22.26 | — |
| 2023-10-09 | 42.09 | $22.26 | 233 |
| 2023-10-06 | 43.28 | $22.42 | — |
| 2023-10-05 | 43.28 | $22.42 | 400 |
| 2023-10-04 | 61.74 | $24.29 | — |
| 2023-10-03 | 61.74 | $24.29 | 500 |
| 2023-10-02 | 61.74 | $24.29 | — |
| 2023-09-29 | 61.74 | $24.29 | — |
| 2023-09-28 | 61.74 | $24.29 | 20500 |
| 2023-09-27 | 61.74 | $24.29 | 6200 |
| 2023-09-26 | 61.74 | $24.29 | 148 |
| 2023-09-25 | 60.22 | $24.05 | 401 |
| 2023-09-22 | 71.86 | $25.08 | 16000 |
| 2023-09-21 | 71.86 | $25.08 | 20400 |
| 2023-09-20 | 69.37 | $24.60 | 21000 |
| 2023-09-19 | 62.71 | $23.58 | 20900 |
| 2023-09-18 | 62.71 | $23.58 | 300 |
| 2023-09-15 | 62.20 | $23.51 | 22600 |
| 2023-09-14 | 59.73 | $23.18 | 100 |
| 2023-09-13 | 59.73 | $23.18 | 200 |
| 2023-09-12 | 58.48 | $23.01 | 7916 |
| 2023-09-11 | 57.28 | $22.85 | 400 |
| 2023-09-08 | 56.08 | $22.69 | 2700 |
| 2023-09-07 | 55.86 | $22.66 | 12200 |
| 2023-09-06 | 55.86 | $22.66 | 1412 |
| 2023-09-05 | 58.42 | $22.95 | 56643 |
| 2023-09-01 | 50.73 | $21.91 | 500 |
| 2023-08-31 | 46.47 | $21.44 | 600 |
| 2023-08-30 | 50.15 | $21.86 | 303 |
| 2023-08-29 | 47.12 | $21.54 | 600 |
| 2023-08-28 | 44.94 | $21.32 | — |
| 2023-08-25 | 44.94 | $21.32 | — |
| 2023-08-24 | 44.94 | $21.32 | 1002 |
| 2023-08-23 | 45.60 | $21.41 | 3900 |
| 2023-08-22 | 41.02 | $20.91 | 7720 |
| 2023-08-21 | 43.90 | $21.32 | 117 |
| 2023-08-18 | 43.97 | $21.33 | 200 |
| 2023-08-17 | 49.56 | $22.06 | 240 |
| 2023-08-16 | 44.91 | $21.55 | 217 |
| 2023-08-15 | 38.93 | $20.98 | — |
| 2023-08-14 | 38.93 | $20.98 | 400 |
| 2023-08-11 | 43.49 | $21.59 | — |
| 2023-08-10 | 43.49 | $21.59 | 100 |
| 2023-08-09 | 43.49 | $21.59 | — |
| 2023-08-08 | 43.49 | $21.59 | — |
| 2023-08-07 | 43.49 | $21.59 | 119 |
| 2023-08-04 | 43.07 | $21.54 | 345 |
| 2023-08-03 | 35.66 | $20.73 | 713 |
| 2023-08-02 | 46.34 | $22.24 | 14000 |
| 2023-08-01 | 46.34 | $22.24 | 63400 |
| 2023-07-31 | 52.44 | $22.89 | 100 |
| 2023-07-28 | 52.44 | $22.89 | 100 |
| 2023-07-27 | 52.44 | $22.89 | — |
| 2023-07-26 | 52.44 | $22.89 | 330 |
| 2023-07-25 | 45.21 | $22.09 | 1200 |
| 2023-07-24 | 57.85 | $23.30 | 130 |
| 2023-07-21 | 48.74 | $22.49 | 100 |
| 2023-07-20 | 48.74 | $22.49 | 30317 |
| 2023-07-19 | 53.93 | $22.89 | 9600 |
| 2023-07-18 | 63.41 | $23.48 | 100 |
| 2023-07-17 | 63.41 | $23.48 | — |
| 2023-07-14 | 63.41 | $23.48 | — |
| 2023-07-13 | 63.41 | $23.48 | 835 |
| 2023-07-12 | 54.32 | $22.66 | — |
| 2023-07-11 | 54.32 | $22.66 | 6000 |
| 2023-07-10 | 54.32 | $22.66 | — |
| 2023-07-07 | 54.32 | $22.66 | — |
| 2023-07-06 | 54.32 | $22.66 | 3500 |
| 2023-07-05 | 54.32 | $22.66 | — |
| 2023-07-03 | 54.32 | $22.66 | — |
| 2023-06-30 | 54.32 | $22.66 | 208 |
| 2023-06-29 | 59.85 | $23.12 | — |
| 2023-06-28 | 59.85 | $23.12 | 200 |
| 2023-06-27 | 55.30 | $22.61 | 5200 |
| 2023-06-26 | 55.30 | $22.61 | 200 |
| 2023-06-23 | 57.61 | $22.81 | 1119 |
| 2023-06-22 | 65.85 | $23.44 | 400 |
| 2023-06-21 | 65.99 | $23.45 | 15826 |
| 2023-06-20 | 58.18 | $22.54 | 18430 |
| 2023-06-16 | 77.02 | $23.56 | — |
| 2023-06-15 | 77.02 | $23.56 | — |
| 2023-06-14 | 77.02 | $23.56 | — |
| 2023-06-13 | 77.02 | $23.56 | 628 |
| 2023-06-12 | 73.84 | $23.09 | 200 |
| 2023-06-09 | 72.29 | $22.89 | 226 |
| 2023-06-08 | 70.73 | $22.70 | — |
| 2023-06-07 | 70.73 | $22.70 | — |
| 2023-06-06 | 70.73 | $22.70 | — |
| 2023-06-05 | 70.73 | $22.70 | 200 |
| 2023-06-02 | 73.21 | $22.84 | 541 |
| 2023-06-01 | 68.92 | $22.26 | 25030 |
| 2023-05-31 | 68.16 | $22.17 | 22500 |
| 2023-05-30 | 69.22 | $22.23 | 220 |
| 2023-05-26 | 62.47 | $21.50 | 324 |
| 2023-05-25 | 65.86 | $21.68 | — |
| 2023-05-24 | 65.86 | $21.68 | 300 |
| 2023-05-23 | 67.70 | $21.78 | 500 |
| 2023-05-22 | 66.26 | $21.62 | — |
| 2023-05-19 | 66.26 | $21.62 | 600 |
| 2023-05-18 | 59.84 | $20.98 | 5200 |
| 2023-05-17 | 59.38 | $20.94 | — |
| 2023-05-16 | 59.38 | $20.94 | 18100 |
| 2023-05-15 | 59.38 | $20.94 | 700 |
| 2023-05-12 | 50.09 | $20.18 | 18200 |
| 2023-05-11 | 58.45 | $20.68 | — |
| 2023-05-10 | 58.45 | $20.68 | 200 |
| 2023-05-09 | 55.64 | $20.47 | — |
| 2023-05-08 | 55.64 | $20.47 | 5500 |
| 2023-05-05 | 55.64 | $20.47 | — |
| 2023-05-04 | 55.64 | $20.47 | — |
| 2023-05-03 | 55.64 | $20.47 | — |
| 2023-05-02 | 55.64 | $20.47 | — |
| 2023-05-01 | 55.64 | $20.47 | 218 |
| 2023-04-28 | 52.77 | $20.20 | — |
| 2023-04-27 | 52.77 | $20.20 | 1210 |
| 2023-04-26 | 53.23 | $20.24 | — |
| 2023-04-25 | 53.23 | $20.24 | 611 |
| 2023-04-24 | 49.14 | $19.83 | 229 |
| 2023-04-21 | 49.24 | $19.84 | 5412 |
| 2023-04-20 | 49.81 | $19.90 | — |
| 2023-04-19 | 49.81 | $19.90 | 400 |
| 2023-04-18 | 44.64 | $19.37 | 702 |
| 2023-04-17 | 45.56 | $19.48 | 2529 |
| 2023-04-14 | 50.55 | $20.03 | 223 |
| 2023-04-13 | 47.58 | $19.73 | 244 |
| 2023-04-12 | 46.14 | $19.59 | 244 |
| 2023-04-11 | 42.28 | $19.23 | 600 |
| 2023-04-10 | 44.29 | $19.47 | 130 |
| 2023-04-06 | 41.19 | $19.19 | 1600 |
| 2023-04-05 | 44.65 | $19.60 | — |
| 2023-04-04 | 44.65 | $19.60 | — |
| 2023-04-03 | 44.65 | $19.60 | 600 |
| 2023-03-31 | 36.52 | $18.87 | 800 |
| 2023-03-30 | 38.28 | $19.11 | 1000 |
| 2023-03-29 | 40.67 | $19.42 | 125 |
| 2023-03-28 | 38.79 | $19.26 | 500 |
| 2023-03-27 | 40.47 | $19.48 | — |
| 2023-03-24 | 40.47 | $19.48 | 18300 |
| 2023-03-23 | 41.42 | $19.61 | 17400 |
| 2023-03-22 | 40.81 | $19.55 | 10000 |
| 2023-03-21 | 40.81 | $19.55 | — |
| 2023-03-20 | 40.81 | $19.55 | 416 |
| 2023-03-17 | 37.25 | $19.17 | 20000 |
| 2023-03-16 | 37.25 | $19.17 | 1700 |
| 2023-03-15 | 40.68 | $19.76 | 8600 |
| 2023-03-14 | 36.14 | $19.28 | 7802 |
| 2023-03-13 | 62.30 | $22.05 | 100 |
| 2023-03-10 | 62.30 | $22.05 | — |
| 2023-03-09 | 62.30 | $22.05 | 300 |
| 2023-03-08 | 50.85 | $21.01 | 23210 |
| 2023-03-07 | 53.52 | $21.19 | 12620 |
| 2023-03-06 | 53.00 | $21.15 | 50100 |
| 2023-03-03 | 53.00 | $21.15 | — |
| 2023-03-02 | 53.00 | $21.15 | 201 |
| 2023-03-01 | 56.98 | $21.44 | — |
| 2023-02-28 | 56.98 | $21.44 | — |
| 2023-02-27 | 56.98 | $21.44 | — |
| 2023-02-24 | 56.98 | $21.44 | 406 |
| 2023-02-23 | 52.80 | $21.02 | — |
| 2023-02-22 | 52.80 | $21.02 | — |
| 2023-02-21 | 52.80 | $21.02 | — |
| 2023-02-17 | 52.80 | $21.02 | 200 |
| 2023-02-16 | 51.89 | $20.92 | — |
| 2023-02-15 | 51.89 | $20.92 | 200 |
| 2023-02-14 | 48.97 | $20.59 | 1306 |
| 2023-02-13 | 48.07 | $20.49 | 400 |
| 2023-02-10 | 47.27 | $20.40 | — |
| 2023-02-09 | 47.27 | $20.40 | 2000 |
| 2023-02-08 | 47.27 | $20.40 | — |
| 2023-02-07 | 48.41 | $20.56 | 500 |
| 2023-02-06 | 47.35 | $20.42 | 1014 |
| 2023-02-03 | 45.54 | $20.18 | 60235 |
| 2023-02-02 | 53.56 | $21.28 | — |
| 2023-02-01 | 53.56 | $21.28 | 127 |
| 2023-01-31 | 49.47 | $20.72 | 1739 |
| 2023-01-30 | 54.17 | $21.30 | 515 |
| 2023-01-27 | 55.82 | $21.49 | — |
| 2023-01-26 | 55.82 | $21.49 | — |
| 2023-01-25 | 55.82 | $21.49 | 3014 |
| 2023-01-24 | 55.08 | $21.37 | 7543 |
| 2023-01-23 | 52.23 | $20.92 | 208 |
| 2023-01-20 | 52.03 | $20.89 | 1437 |
| 2023-01-19 | 54.69 | $21.27 | — |
| 2023-01-18 | 54.69 | $21.27 | 442 |
| 2023-01-17 | 53.79 | $21.11 | 416 |
| 2023-01-13 | 53.68 | $21.09 | 400 |
| 2023-01-12 | 55.10 | $21.32 | 1800 |
| 2023-01-11 | 51.96 | $20.72 | 2636 |
| 2023-01-10 | 51.03 | $20.55 | 900 |
| 2023-01-09 | 53.93 | $21.05 | 300 |
| 2023-01-06 | 48.67 | $20.10 | 733 |
| 2023-01-05 | 54.31 | $21.01 | 300 |
| 2023-01-04 | 55.25 | $21.15 | 208 |
| 2023-01-03 | 59.94 | $21.82 | — |
| 2022-12-30 | 59.94 | $21.82 | 645 |
| 2022-12-29 | 54.47 | $20.77 | 300 |
| 2022-12-28 | 53.43 | $20.59 | 22200 |
| 2022-12-27 | 53.43 | $20.59 | 600 |
| 2022-12-23 | 59.70 | $21.51 | 4822 |
| 2022-12-22 | 54.77 | $20.61 | 1000 |
| 2022-12-21 | 66.11 | $21.94 | 741 |
| 2022-12-20 | 65.08 | $21.74 | 1833 |
| 2022-12-19 | 55.80 | $20.29 | 814 |
| 2022-12-16 | 53.87 | $20.05 | 1100 |
| 2022-12-15 | 61.52 | $20.77 | — |
| 2022-12-14 | 63.42 | $20.93 | 2700 |
| 2022-12-13 | 62.38 | $20.78 | 423 |
| 2022-12-12 | 58.27 | $20.23 | — |
| 2022-12-09 | 58.27 | $20.23 | 900 |
| 2022-12-08 | 63.89 | $20.72 | 400 |
| 2022-12-07 | 62.63 | $20.54 | 1700 |
| 2022-12-06 | 57.82 | $19.92 | 234 |
| 2022-12-05 | 57.66 | $19.90 | 1300 |
| 2022-12-02 | 63.90 | $20.42 | — |
| 2022-12-01 | 63.90 | $20.42 | 66735 |
| 2022-11-30 | 70.97 | $20.95 | — |
| 2022-11-29 | 70.97 | $20.95 | 1100 |
| 2022-11-28 | 67.61 | $20.40 | 535 |
| 2022-11-25 | 64.49 | $19.96 | 100 |
| 2022-11-23 | 64.49 | $19.96 | 1200 |
| 2022-11-22 | 63.33 | $19.80 | 116 |
| 2022-11-21 | 62.83 | $19.73 | 700 |
| 2022-11-18 | 56.88 | $18.99 | 142 |
| 2022-11-17 | 54.54 | $18.74 | — |
| 2022-11-16 | 54.54 | $18.74 | 2322 |
| 2022-11-15 | 63.77 | $19.48 | 5442 |
| 2022-11-14 | 63.91 | $19.49 | 400 |
| 2022-11-11 | 68.75 | $19.83 | 621 |
| 2022-11-10 | 59.50 | $18.75 | — |
| 2022-11-09 | 59.50 | $18.75 | — |
| 2022-11-08 | 59.50 | $18.75 | 1700 |
| 2022-11-07 | 58.53 | $18.65 | 439 |
| 2022-11-04 | 49.11 | $17.84 | 1826 |
| 2022-11-03 | 68.94 | $18.92 | 6447 |
| 2022-11-02 | 57.04 | $18.14 | 1321 |
| 2022-11-01 | 54.27 | $18.01 | — |
| 2022-10-31 | 54.27 | $18.01 | — |
| 2022-10-28 | 54.27 | $18.01 | 96000 |
| 2022-10-27 | 36.01 | $17.34 | — |
| 2022-10-26 | 36.01 | $17.34 | — |
| 2022-10-25 | 36.01 | $17.34 | 127000 |
| 2022-10-24 | 36.01 | $17.34 | — |
| 2022-10-21 | 36.01 | $17.34 | — |
| 2022-10-20 | 36.01 | $17.34 | — |
| 2022-10-19 | 36.01 | $17.34 | — |
| 2022-10-18 | 36.01 | $17.34 | 106 |
| 2022-10-17 | 41.22 | $17.66 | — |
| 2022-10-14 | 41.22 | $17.66 | — |
| 2022-10-13 | 41.22 | $17.66 | — |
| 2022-10-12 | 41.22 | $17.66 | 800 |
| 2022-10-11 | 49.86 | $18.13 | — |
| 2022-10-10 | 49.86 | $18.13 | — |
| 2022-10-07 | 49.86 | $18.13 | 2600 |
| 2022-10-06 | 49.86 | $18.13 | — |
| 2022-10-05 | 49.86 | $18.13 | — |
| 2022-10-04 | 49.86 | $18.13 | 1000 |
| 2022-10-03 | 43.15 | $17.77 | 1800 |
| 2022-09-30 | 46.25 | $17.96 | 816 |
| 2022-09-29 | 43.83 | $17.84 | 1037 |
| 2022-09-28 | 39.52 | $17.64 | — |
| 2022-09-27 | 39.52 | $17.64 | — |
| 2022-09-26 | 39.52 | $17.64 | 3069 |
| 2022-09-23 | 41.71 | $17.80 | 3300 |
| 2022-09-22 | 48.25 | $18.21 | 2100 |
| 2022-09-21 | 46.50 | $18.12 | — |
| 2022-09-20 | 46.50 | $18.12 | — |
| 2022-09-19 | 46.50 | $18.12 | — |
| 2022-09-16 | 46.50 | $18.12 | 414 |
| 2022-09-15 | 48.12 | $18.23 | 363 |
| 2022-09-14 | 51.20 | $18.43 | 2529 |
| 2022-09-13 | 45.94 | $18.11 | — |
| 2022-09-12 | 45.94 | $18.11 | 2100 |
| 2022-09-09 | 39.31 | $17.75 | — |
| 2022-09-08 | 39.31 | $17.75 | 600 |
| 2022-09-07 | 41.21 | $17.90 | 690 |
| 2022-09-06 | 42.38 | $17.99 | — |
| 2022-09-02 | 42.38 | $17.99 | 300 |
| 2022-09-01 | 42.38 | $17.99 | 5700 |
| 2022-08-31 | 43.44 | $18.08 | — |
| 2022-08-30 | 43.44 | $18.08 | 723 |
| 2022-08-29 | 43.76 | $18.11 | — |
| 2022-08-26 | 43.76 | $18.11 | — |
| 2022-08-25 | 43.76 | $18.11 | 2139 |
| 2022-08-24 | 53.46 | $18.95 | — |
| 2022-08-23 | 53.46 | $18.95 | — |
| 2022-08-22 | 53.46 | $18.95 | 936 |
| 2022-08-19 | 44.56 | $18.24 | 300 |
| 2022-08-18 | 44.56 | $18.24 | 300 |
| 2022-08-17 | 44.56 | $18.24 | — |
| 2022-08-16 | 44.56 | $18.24 | 600 |
| 2022-08-15 | 45.35 | $18.32 | — |
| 2022-08-12 | 45.35 | $18.32 | 300 |
| 2022-08-11 | 45.35 | $18.32 | 354 |
| 2022-08-10 | 41.55 | $17.98 | — |
| 2022-08-09 | 41.55 | $17.98 | — |
| 2022-08-08 | 41.55 | $17.98 | 600 |
| 2022-08-05 | 50.61 | $19.00 | — |
| 2022-08-04 | 50.61 | $19.00 | 18000 |
| 2022-08-03 | 53.95 | $19.32 | 3051 |
| 2022-08-02 | 52.36 | $19.15 | 300 |
| 2022-08-01 | 52.36 | $19.15 | 603 |
| 2022-07-29 | 46.29 | $18.53 | — |
| 2022-07-28 | 46.29 | $18.53 | — |
| 2022-07-27 | 46.29 | $18.53 | — |
| 2022-07-26 | 46.29 | $18.53 | — |
| 2022-07-25 | 46.29 | $18.53 | — |
| 2022-07-22 | 46.29 | $18.53 | — |
| 2022-07-21 | 46.29 | $18.53 | 411 |
| 2022-07-20 | 55.35 | $19.67 | 4200 |
| 2022-07-19 | 44.03 | $18.43 | — |
| 2022-07-18 | 44.03 | $18.43 | 600 |
| 2022-07-15 | 42.97 | $18.33 | 624 |
| 2022-07-14 | 50.67 | $19.18 | — |
| 2022-07-13 | 50.67 | $19.18 | 429 |
| 2022-07-12 | 59.36 | $19.95 | — |
| 2022-07-11 | 59.36 | $19.95 | — |
| 2022-07-08 | 59.36 | $19.95 | — |
| 2022-07-07 | 59.36 | $19.95 | 1500 |
| 2022-07-06 | 53.25 | $19.23 | — |
| 2022-07-05 | 53.25 | $19.23 | — |
| 2022-07-01 | 53.25 | $19.23 | 1008 |
| 2022-06-30 | 66.75 | $20.36 | 2700 |
| 2022-06-29 | 66.75 | $20.36 | 1800 |
| 2022-06-28 | 66.75 | $20.36 | 12600 |
| 2022-06-27 | 66.75 | $20.36 | 2700 |
| 2022-06-24 | 39.21 | $17.88 | 900 |
| 2022-06-23 | 39.21 | $17.88 | — |
| 2022-06-22 | 39.21 | $17.88 | — |
| 2022-06-21 | 39.21 | $17.88 | — |
| 2022-06-17 | 39.21 | $17.88 | 4800 |
| 2022-06-16 | 62.45 | $19.32 | — |
| 2022-06-15 | 62.45 | $19.32 | — |
| 2022-06-14 | 62.45 | $19.32 | — |
| 2022-06-13 | 62.45 | $19.32 | — |
| 2022-06-10 | 62.45 | $19.32 | 6300 |
| 2022-06-09 | 62.45 | $19.32 | — |
| 2022-06-08 | 62.45 | $19.32 | — |
| 2022-06-07 | 62.45 | $19.32 | — |
| 2022-06-06 | 62.45 | $19.32 | — |
| 2022-06-03 | 62.45 | $19.32 | 1929 |
| 2022-06-02 | 55.02 | $18.65 | — |
| 2022-06-01 | 55.02 | $18.65 | — |
| 2022-05-31 | 55.02 | $18.65 | — |
| 2022-05-27 | 55.02 | $18.65 | — |
| 2022-05-26 | 55.02 | $18.65 | 2400 |
| 2022-05-25 | 54.60 | $18.61 | — |
| 2022-05-24 | 54.60 | $18.61 | — |
| 2022-05-23 | 54.60 | $18.61 | — |
| 2022-05-20 | 54.60 | $18.61 | 1320 |
| 2022-05-19 | 40.24 | $17.33 | 600 |
| 2022-05-18 | 46.08 | $17.87 | — |
| 2022-05-17 | 46.08 | $17.87 | — |
| 2022-05-16 | 46.08 | $17.87 | 1200 |
| 2022-05-13 | 46.08 | $17.87 | 600 |
| 2022-05-12 | 41.75 | $17.53 | — |
| 2022-05-11 | 41.75 | $17.53 | — |
| 2022-05-10 | 41.75 | $17.53 | — |
| 2022-05-09 | 41.75 | $17.53 | — |
| 2022-05-06 | 41.75 | $17.53 | 900 |
| 2022-05-05 | 41.75 | $17.53 | 3000 |
| 2022-05-04 | 42.19 | $17.59 | 7800 |
| 2022-05-03 | 41.70 | $17.54 | 2100 |
| 2022-05-02 | 47.47 | $18.30 | — |
| 2022-04-29 | 47.47 | $18.30 | 396 |
| 2022-04-28 | 37.26 | $17.31 | 600 |
| 2022-04-27 | 41.61 | $17.87 | — |
| 2022-04-26 | 41.61 | $17.87 | — |
| 2022-04-25 | 41.61 | $17.87 | 600 |
| 2022-04-22 | 37.83 | $17.53 | — |
| 2022-04-21 | 37.83 | $17.53 | 2400 |
| 2022-04-20 | 46.24 | $18.59 | — |
| 2022-04-19 | 46.24 | $18.59 | — |
| 2022-04-18 | 46.24 | $18.59 | 600 |
| 2022-04-14 | 39.62 | $17.98 | 3360 |
| 2022-04-13 | 37.83 | $17.83 | 927 |
| 2022-04-12 | 35.40 | $17.63 | 3744 |
| 2022-04-11 | 30.23 | $17.23 | 600 |
| 2022-04-08 | 35.26 | $17.98 | 2400 |
| 2022-04-07 | 35.26 | $17.98 | 600 |
| 2022-04-06 | 48.85 | $19.37 | — |
| 2022-04-05 | 48.85 | $19.37 | — |
| 2022-04-04 | 48.85 | $19.37 | 2100 |
| 2022-04-01 | 48.24 | $19.32 | — |
| 2022-03-31 | 48.24 | $19.32 | 4500 |
| 2022-03-30 | 61.44 | $20.31 | — |
| 2022-03-29 | 61.44 | $20.31 | — |
| 2022-03-28 | 61.44 | $20.31 | — |
| 2022-03-25 | 61.44 | $20.31 | — |
| 2022-03-24 | 61.44 | $20.31 | 372 |
| 2022-03-23 | 57.23 | $19.85 | 300 |
| 2022-03-22 | 57.23 | $19.85 | 300 |
| 2022-03-21 | 57.14 | $19.84 | 11400 |
| 2022-03-18 | 58.82 | $19.98 | 1608 |
| 2022-03-17 | 52.47 | $19.31 | 303 |
| 2022-03-16 | 56.82 | $19.66 | 1200 |
| 2022-03-15 | 29.03 | $17.92 | — |
| 2022-03-14 | 29.03 | $17.92 | 300 |
| 2022-03-11 | 29.03 | $17.92 | 16500 |
| 2022-03-10 | 27.89 | $17.87 | 1200 |
| 2022-03-09 | 28.32 | $17.92 | — |
| 2022-03-08 | 28.32 | $17.92 | — |
| 2022-03-07 | 28.32 | $17.92 | 600 |
| 2022-03-04 | 37.26 | $18.82 | 624 |
| 2022-03-03 | 37.05 | $18.81 | — |
| 2022-03-02 | 37.05 | $18.81 | — |
| 2022-03-01 | 37.05 | $18.81 | — |
| 2022-02-28 | 37.05 | $18.81 | 3300 |
| 2022-02-25 | 44.43 | $19.42 | — |
| 2022-02-24 | 44.43 | $19.42 | 900 |
| 2022-02-23 | 48.27 | $19.69 | — |
| 2022-02-22 | 48.27 | $19.69 | 600 |
| 2022-02-18 | 59.21 | $20.33 | — |
| 2022-02-17 | 59.21 | $20.33 | — |
| 2022-02-16 | 59.21 | $20.33 | 3093 |
| 2022-02-15 | 63.45 | $20.55 | — |
| 2022-02-14 | 63.45 | $20.55 | — |
| 2022-02-11 | 63.45 | $20.55 | — |
| 2022-02-10 | 63.45 | $20.55 | — |
| 2022-02-09 | 63.45 | $20.55 | — |
| 2022-02-08 | 63.45 | $20.55 | 4500 |
| 2022-02-07 | 57.56 | $19.97 | — |
| 2022-02-04 | 57.56 | $19.97 | 7200 |
| 2022-02-03 | 57.56 | $19.97 | 12000 |
| 2022-02-02 | 55.21 | $19.75 | 8700 |
| 2022-02-01 | 55.21 | $19.75 | 7800 |
| 2022-01-31 | 55.21 | $19.75 | 1800 |
| 2022-01-28 | 53.72 | $19.60 | — |
| 2022-01-27 | 53.72 | $19.60 | 1590 |
| 2022-01-26 | 53.15 | $19.54 | 13863 |
| 2022-01-25 | 52.13 | $19.43 | — |
| 2022-01-24 | 52.13 | $19.43 | 1500 |
| 2022-01-21 | 63.30 | $20.42 | — |
| 2022-01-20 | 63.30 | $20.42 | 1800 |
| 2022-01-19 | 63.30 | $20.42 | 900 |
| 2022-01-18 | 62.96 | $20.37 | 1500 |
| 2022-01-14 | 66.88 | $20.70 | 177000 |
| 2022-01-13 | 66.88 | $20.70 | — |
| 2022-01-12 | 66.88 | $20.70 | — |
| 2022-01-11 | 66.88 | $20.70 | 942 |
| 2022-01-10 | 63.70 | $20.13 | 948 |
| 2022-01-07 | 67.95 | $20.52 | 5124 |
| 2022-01-06 | 58.51 | $19.12 | — |
| 2022-01-05 | 58.51 | $19.12 | — |
| 2022-01-04 | 58.51 | $19.12 | 1506 |
| 2022-01-03 | 55.29 | $18.72 | 5700 |
| 2021-12-31 | 49.51 | $18.10 | 1800 |
| 2021-12-30 | 58.01 | $18.84 | — |
| 2021-12-29 | 58.01 | $18.84 | — |
| 2021-12-28 | 58.01 | $18.84 | — |
| 2021-12-27 | 58.01 | $18.84 | 363 |
| 2021-12-23 | 51.18 | $18.10 | 738 |
| 2021-12-22 | 64.34 | $19.08 | 990 |
| 2021-12-21 | 63.53 | $18.99 | 2100 |
| 2021-12-20 | 60.25 | $18.65 | — |
| 2021-12-17 | 60.25 | $18.65 | 6300 |
| 2021-12-16 | 60.25 | $18.65 | 927 |
| 2021-12-15 | 62.08 | $18.78 | 1200 |
| 2021-12-14 | 59.95 | $18.54 | — |
| 2021-12-13 | 59.95 | $18.54 | 6327 |
| 2021-12-10 | 58.46 | $18.37 | — |
| 2021-12-09 | 58.46 | $18.37 | 729 |
| 2021-12-08 | 51.90 | $17.68 | 1047 |
| 2021-12-07 | 47.44 | $17.29 | 2700 |
| 2021-12-06 | 53.07 | $17.76 | 2190 |
| 2021-12-03 | 51.92 | $17.66 | 2700 |
| 2021-12-02 | 45.57 | $17.16 | — |
| 2021-12-01 | 45.57 | $17.16 | 2700 |
| 2021-11-30 | 34.09 | $16.43 | 600 |
| 2021-11-29 | 39.51 | $16.93 | 966 |
| 2021-11-26 | 52.52 | $17.75 | 5112 |
| 2021-11-24 | 50.83 | $17.66 | 2481 |
| 2021-11-23 | 52.00 | $17.72 | 3018 |
| 2021-11-22 | 51.83 | $17.71 | 60306 |
| 2021-11-19 | 33.26 | $16.91 | 1500 |
| 2021-11-18 | 41.64 | $17.35 | 324 |
| 2021-11-17 | 49.13 | $17.63 | — |
| 2021-11-16 | 49.13 | $17.63 | 705 |
| 2021-11-15 | 46.00 | $17.53 | — |
| 2021-11-12 | 46.00 | $17.53 | 2700 |
| 2021-11-11 | 42.83 | $17.43 | 5400 |
| 2021-11-10 | 60.85 | $17.96 | 306 |
| 2021-11-09 | 49.40 | $17.66 | 60300 |
| 2021-11-08 | 49.40 | $17.66 | — |
| 2021-11-05 | 49.40 | $17.66 | 6900 |
| 2021-11-04 | 49.40 | $17.66 | — |
| 2021-11-03 | 49.40 | $17.66 | 2400 |
| 2021-11-02 | 53.87 | $17.77 | 2700 |
| 2021-11-01 | 49.10 | $17.65 | 101700 |
| 2021-10-29 | 49.10 | $17.65 | 3000 |
| 2021-10-28 | 49.10 | $17.65 | — |
| 2021-10-27 | 49.10 | $17.65 | — |
| 2021-10-26 | 49.10 | $17.65 | — |
| 2021-10-25 | 49.10 | $17.65 | 2826 |
| 2021-10-22 | 94.69 | $18.41 | — |
| 2021-10-21 | 94.69 | $18.41 | — |
| 2021-10-20 | 94.69 | $18.41 | — |
| 2021-10-19 | 94.69 | $18.41 | — |
| 2021-10-18 | 94.69 | $18.41 | 2100 |
| 2021-10-15 | 94.69 | $18.41 | — |
| 2021-10-14 | 94.69 | $18.41 | — |
| 2021-10-13 | 94.69 | $18.41 | 300 |
| 2021-10-12 | 94.69 | $18.41 | — |
| 2021-10-11 | 94.69 | $18.41 | — |
| 2021-10-08 | 94.69 | $18.41 | — |
| 2021-10-07 | 94.69 | $18.41 | 714 |
| 2021-10-06 | 91.49 | $17.84 | — |
| 2021-10-05 | 91.49 | $17.84 | — |
| 2021-10-04 | 91.49 | $17.84 | — |
| 2021-10-01 | 91.49 | $17.84 | 300 |
| 2021-09-30 | 91.49 | $17.84 | 300 |
| 2021-09-29 | 91.49 | $17.84 | — |
| 2021-09-28 | 91.49 | $17.84 | 1200 |
| 2021-09-27 | 90.66 | $17.72 | 10200 |
| 2021-09-24 | 90.66 | $17.72 | — |
| 2021-09-23 | 90.66 | $17.72 | — |
| 2021-09-22 | 90.66 | $17.72 | — |
| 2021-09-21 | 90.66 | $17.72 | — |
| 2021-09-20 | 90.66 | $17.72 | — |
| 2021-09-17 | 90.66 | $17.72 | — |
| 2021-09-16 | 90.66 | $17.72 | — |
| 2021-09-15 | 90.66 | $17.72 | — |
| 2021-09-14 | 90.66 | $17.72 | — |
| 2021-09-13 | 90.66 | $17.72 | 600 |
| 2021-09-10 | 33.97 | $15.86 | — |
| 2021-09-09 | 33.97 | $15.86 | — |
| 2021-09-08 | 33.97 | $15.86 | 2100 |
| 2021-09-07 | 33.97 | $15.86 | — |
| 2021-09-03 | 33.97 | $15.86 | 300 |
| 2021-09-02 | 33.97 | $15.86 | — |
| 2021-09-01 | 33.97 | $15.86 | — |
| 2021-08-31 | 33.97 | $15.86 | — |
| 2021-08-30 | 33.97 | $15.86 | — |
| 2021-08-27 | 33.97 | $15.86 | — |
| 2021-08-26 | 33.97 | $15.86 | 18000 |
| 2021-08-25 | 33.97 | $15.86 | — |
| 2021-08-24 | 33.97 | $15.86 | 900 |
| 2021-08-23 | 33.97 | $15.86 | — |
| 2021-08-20 | 33.97 | $15.86 | — |
| 2021-08-19 | 33.97 | $15.86 | 600 |
| 2021-08-18 | 58.24 | $16.15 | — |
| 2021-08-17 | 58.24 | $16.15 | — |
| 2021-08-16 | 58.24 | $16.15 | — |
| 2021-08-13 | 58.24 | $16.15 | — |
| 2021-08-12 | 58.24 | $16.15 | — |
| 2021-08-11 | 58.24 | $16.15 | — |
| 2021-08-10 | 58.24 | $16.15 | 375 |
| 2021-08-09 | 50.59 | $16.06 | — |
| 2021-08-06 | 50.59 | $16.06 | — |
| 2021-08-05 | 50.59 | $16.06 | — |
| 2021-08-04 | 50.59 | $16.06 | — |
| 2021-08-03 | 50.59 | $16.06 | — |
| 2021-08-02 | 50.59 | $16.06 | — |
| 2021-07-30 | 50.59 | $16.06 | — |
| 2021-07-29 | 50.59 | $16.06 | — |
| 2021-07-28 | 50.59 | $16.06 | 1200 |
| 2021-07-27 | 50.59 | $16.06 | — |
| 2021-07-26 | 50.59 | $16.06 | — |
| 2021-07-23 | 50.59 | $16.06 | 990 |
| 2021-07-22 | 47.10 | $16.00 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-19.22
2026-07-20
Close Price
$48.85
Vol: 305
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -19.22 | $48.85 | 305 |
| 2026-07-17 | -62.38 | $45.19 | 2500 |
| 2026-07-16 | -29.48 | $47.98 | 900 |
| 2026-07-15 | -45.28 | $46.64 | 2700 |
| 2026-07-14 | -22.17 | $48.60 | 3749 |
| 2026-07-13 | -34.55 | $47.55 | 4900 |
| 2026-07-10 | -13.44 | $49.34 | 1400 |
| 2026-07-09 | -45.64 | $46.61 | 11100 |
| 2026-07-08 | -34.08 | $47.59 | 845400 |
| 2026-07-07 | -25.35 | $48.33 | 1914 |
| 2026-07-06 | -53.42 | $45.95 | 14216 |
| 2026-07-02 | -24.54 | $47.00 | 2007 |
| 2026-07-01 | -61.77 | $44.39 | 851 |
| 2026-06-30 | -92.15 | $42.26 | 54623 |
| 2026-06-29 | -61.91 | $44.38 | 2131 |
| 2026-06-26 | -60.20 | $44.50 | 5013 |
| 2026-06-25 | -93.58 | $42.16 | 1319 |
| 2026-06-24 | -44.65 | $45.59 | 851 |
| 2026-06-23 | -84.45 | $42.80 | 851 |
| 2026-06-22 | -43.65 | $45.66 | 26819 |
| 2026-06-18 | -48.71 | $45.87 | 800 |
| 2026-06-17 | -64.54 | $45.87 | 800 |
| 2026-06-16 | -64.54 | $45.87 | 9946 |
| 2026-06-15 | -61.47 | $46.23 | 3404 |
| 2026-06-12 | -45.27 | $48.13 | 20400 |
| 2026-06-11 | -40.75 | $48.66 | 15612 |
| 2026-06-10 | -40.24 | $48.72 | — |
| 2026-06-09 | -40.24 | $48.72 | 1000 |
| 2026-06-08 | -62.57 | $46.10 | 2100 |
| 2026-06-05 | -77.15 | $44.39 | 700 |
| 2026-06-04 | -77.15 | $44.39 | 6400 |
| 2026-06-03 | -97.78 | $42.01 | 78803 |
| 2026-06-02 | -100.00 | $41.75 | 907 |
| 2026-06-01 | -75.86 | $45.49 | 2400 |
| 2026-05-29 | -72.90 | $45.80 | 603 |
| 2026-05-28 | -77.19 | $45.35 | 2100 |
| 2026-05-27 | -64.31 | $46.70 | 700 |
| 2026-05-26 | -45.90 | $48.63 | 1000 |
| 2026-05-22 | -45.23 | $48.70 | 4025 |
| 2026-05-21 | -34.54 | $49.82 | 628 |
| 2026-05-20 | -19.66 | $51.38 | 1700 |
| 2026-05-19 | -22.06 | $49.00 | 2132 |
| 2026-05-18 | -56.44 | $46.15 | 1800 |
| 2026-05-15 | -29.06 | $47.83 | 8800 |
| 2026-05-14 | -50.67 | $45.57 | 4500 |
| 2026-05-13 | -18.62 | $47.48 | 4000 |
| 2026-05-12 | -77.68 | $43.96 | 2700 |
| 2026-05-11 | -7.89 | $48.12 | 3346 |
| 2026-05-08 | -17.60 | $47.40 | 1800 |
| 2026-05-07 | -7.69 | $48.07 | 6137 |
| 2026-05-06 | -0.74 | $48.54 | 1800 |
| 2026-05-05 | -51.41 | $45.28 | 1800 |
| 2026-05-04 | -52.68 | $45.19 | 1441 |
| 2026-05-01 | -46.90 | $45.60 | 1800 |
| 2026-04-30 | -35.21 | $46.43 | 25800 |
| 2026-04-29 | -42.14 | $46.43 | 1800 |
| 2026-04-28 | -62.89 | $44.78 | 4700 |
| 2026-04-27 | -29.69 | $47.42 | 8949 |
| 2026-04-24 | -61.64 | $44.88 | 10400 |
| 2026-04-23 | -38.99 | $46.68 | 810 |
| 2026-04-22 | -64.95 | $45.17 | 700 |
| 2026-04-21 | -91.61 | $42.63 | 26303 |
| 2026-04-20 | -35.93 | $47.12 | 617 |
| 2026-04-17 | -43.20 | $44.50 | 1300 |
| 2026-04-16 | -33.38 | $46.05 | 14600 |
| 2026-04-15 | -40.85 | $44.86 | 923 |
| 2026-04-14 | -44.94 | $44.21 | 11900 |
| 2026-04-13 | -57.44 | $41.90 | 3600 |
| 2026-04-10 | -26.47 | $47.00 | 7106 |
| 2026-04-09 | -29.48 | $46.39 | 55000 |
| 2026-04-08 | -33.16 | $45.77 | 2600 |
| 2026-04-07 | -34.82 | $45.49 | 116700 |
| 2026-04-06 | -25.86 | $47.00 | 700 |
| 2026-04-02 | -24.61 | $47.21 | 2300 |
| 2026-04-01 | -16.90 | $48.51 | 3400 |
| 2026-03-31 | -17.38 | $48.43 | 1500 |
| 2026-03-30 | -34.58 | $45.53 | 3708 |
| 2026-03-27 | -28.77 | $46.51 | 29300 |
| 2026-03-26 | -25.86 | $47.00 | 41010 |
| 2026-03-25 | -8.07 | $50.00 | 6113 |
| 2026-03-24 | -23.61 | $44.69 | 2136 |
| 2026-03-23 | -16.23 | $42.50 | 6300 |
| 2026-03-20 | -47.43 | $39.52 | 966 |
| 2026-03-19 | -66.39 | $37.71 | 2123 |
| 2026-03-18 | -63.35 | $38.00 | 1032 |
| 2026-03-17 | -89.39 | $35.58 | 1211 |
| 2026-03-16 | -93.52 | $35.16 | 1200 |
| 2026-03-13 | -54.62 | $39.12 | 700 |
| 2026-03-12 | -68.47 | $37.71 | 3200 |
| 2026-03-11 | -45.87 | $40.24 | 3129 |
| 2026-03-10 | -61.16 | $38.76 | 1200 |
| 2026-03-09 | -67.25 | $38.17 | 1100 |
| 2026-03-06 | -88.22 | $36.14 | 1100 |
| 2026-03-05 | -84.40 | $36.51 | 2100 |
| 2026-03-04 | -76.55 | $37.27 | 1100 |
| 2026-03-03 | -56.10 | $39.25 | 1900 |
| 2026-03-02 | -28.78 | $42.34 | 2500 |
| 2026-02-27 | -7.75 | $44.05 | 3732 |
| 2026-02-26 | -34.69 | $41.10 | 2549 |
| 2026-02-25 | -58.14 | $38.68 | 1200 |
| 2026-02-24 | -34.69 | $41.10 | 2900 |
| 2026-02-23 | -6.49 | $44.01 | 2700 |
| 2026-02-20 | -18.31 | $42.79 | 1926 |
| 2026-02-19 | -24.32 | $42.17 | 3100 |
| 2026-02-18 | -13.86 | $43.25 | 1800 |
| 2026-02-17 | 0.00 | $43.35 | 9102 |
| 2026-02-13 | 0.00 | $42.01 | 6300 |
| 2026-02-12 | 0.00 | $42.01 | 826 |
| 2026-02-11 | -9.67 | $41.27 | 744 |
| 2026-02-10 | -2.09 | $41.85 | 800 |
| 2026-02-09 | -27.64 | $39.70 | 1546 |
| 2026-02-06 | -2.18 | $41.55 | 9400 |
| 2026-02-05 | -38.50 | $38.45 | 216500 |
| 2026-02-04 | -67.07 | $36.55 | 900 |
| 2026-02-03 | -64.66 | $36.71 | 517 |
| 2026-02-02 | -40.15 | $38.34 | 2035 |
| 2026-01-30 | -61.05 | $36.95 | 1900 |
| 2026-01-29 | -64.66 | $36.71 | 940 |
| 2026-01-28 | -77.20 | $36.37 | 3900 |
| 2026-01-27 | -67.55 | $36.95 | 15927 |
| 2026-01-26 | -48.59 | $38.09 | 10900 |
| 2026-01-23 | -45.09 | $38.30 | 13609 |
| 2026-01-22 | -41.76 | $38.50 | 532512 |
| 2026-01-21 | -41.92 | $38.34 | 5200 |
| 2026-01-20 | -55.10 | $37.50 | 5831 |
| 2026-01-16 | -18.68 | $39.82 | 1629 |
| 2026-01-15 | -43.33 | $38.25 | 1200 |
| 2026-01-14 | -42.70 | $38.29 | 5900 |
| 2026-01-13 | -50.24 | $37.81 | 2100 |
| 2026-01-12 | -15.13 | $40.01 | 2644 |
| 2026-01-09 | -4.65 | $40.37 | 600 |
| 2026-01-08 | -8.36 | $40.07 | 600 |
| 2026-01-07 | -26.26 | $38.72 | 1600 |
| 2026-01-06 | 0.00 | $40.70 | 1000 |
| 2026-01-05 | -4.70 | $40.25 | 23200 |
| 2026-01-02 | -73.12 | $35.16 | 2516 |
| 2025-12-31 | -73.39 | $35.00 | 120 |
| 2025-12-30 | -70.44 | $35.00 | 241 |
| 2025-12-29 | -12.70 | $39.59 | 300 |
| 2025-12-26 | -13.84 | $39.50 | 1746 |
| 2025-12-24 | -34.84 | $37.83 | — |
| 2025-12-23 | -34.84 | $37.83 | 7400 |
| 2025-12-22 | -15.47 | $39.37 | 1800 |
| 2025-12-19 | -30.57 | $38.17 | 274800 |
| 2025-12-18 | -2.91 | $40.34 | 1047 |
| 2025-12-17 | -6.58 | $39.63 | 1300 |
| 2025-12-16 | -9.05 | $39.42 | 844 |
| 2025-12-15 | -10.52 | $39.93 | 938 |
| 2025-12-12 | -42.30 | $37.00 | 500 |
| 2025-12-11 | -58.57 | $35.50 | 2002 |
| 2025-12-10 | -82.65 | $33.28 | 700 |
| 2025-12-09 | -47.72 | $36.50 | 400 |
| 2025-12-08 | -47.72 | $36.50 | 1600 |
| 2025-12-05 | -58.24 | $35.53 | 1737 |
| 2025-12-04 | -76.46 | $33.85 | 813 |
| 2025-12-03 | -86.01 | $32.97 | 300 |
| 2025-12-02 | -86.55 | $32.92 | 645 |
| 2025-12-01 | -38.07 | $37.39 | 400 |
| 2025-11-28 | -36.33 | $37.55 | 210 |
| 2025-11-26 | -83.84 | $33.17 | 245 |
| 2025-11-25 | -64.53 | $34.95 | 729 |
| 2025-11-24 | -32.43 | $37.91 | 243 |
| 2025-11-21 | -66.77 | $35.00 | 1806 |
| 2025-11-20 | -88.89 | $32.79 | 2127 |
| 2025-11-19 | -100.00 | $33.24 | 5709 |
| 2025-11-18 | -98.10 | $34.95 | 19742 |
| 2025-11-17 | -13.02 | $40.90 | 7046 |
| 2025-11-14 | -85.29 | $36.01 | 215 |
| 2025-11-13 | -91.10 | $35.57 | 500 |
| 2025-11-12 | -35.23 | $40.28 | 48 |
| 2025-11-11 | -35.23 | $40.28 | 2840 |
| 2025-11-10 | -85.29 | $36.06 | 3300 |
| 2025-11-07 | -64.53 | $37.81 | 48 |
| 2025-11-06 | -64.53 | $37.81 | 1100 |
| 2025-11-05 | -46.32 | $39.85 | 1814 |
| 2025-11-04 | -100.00 | $34.82 | 107 |
| 2025-11-03 | -60.14 | $39.74 | 315 |
| 2025-10-31 | -98.24 | $36.92 | 48 |
| 2025-10-30 | -98.24 | $36.92 | 48 |
| 2025-10-29 | -98.24 | $36.92 | 48 |
| 2025-10-28 | -98.24 | $36.92 | 240 |
| 2025-10-27 | -34.05 | $41.67 | 300 |
| 2025-10-24 | -63.78 | $39.47 | — |
| 2025-10-23 | -63.78 | $39.47 | 324 |
| 2025-10-22 | -100.00 | $36.79 | 205 |
| 2025-10-21 | -41.15 | $41.81 | 20240 |
| 2025-10-20 | -23.60 | $42.91 | 100600 |
| 2025-10-17 | -38.88 | $43.25 | — |
| 2025-10-16 | -38.88 | $43.25 | 900 |
| 2025-10-15 | -99.07 | $38.73 | — |
| 2025-10-14 | -99.07 | $38.73 | 4400 |
| 2025-10-13 | -100.00 | $40.89 | — |
| 2025-10-10 | -100.00 | $40.89 | 1500 |
| 2025-10-09 | -41.34 | $44.19 | 740 |
| 2025-10-08 | -91.44 | $41.79 | — |
| 2025-10-07 | -91.44 | $41.79 | — |
| 2025-10-06 | -91.44 | $41.79 | — |
| 2025-10-03 | -92.42 | $41.79 | 1819 |
| 2025-10-02 | -85.31 | $41.97 | 30732 |
| 2025-10-01 | -47.61 | $44.10 | — |
| 2025-09-30 | -51.63 | $44.10 | — |
| 2025-09-29 | -51.63 | $44.10 | — |
| 2025-09-26 | -51.63 | $44.10 | — |
| 2025-09-25 | -51.63 | $44.10 | — |
| 2025-09-24 | -51.63 | $44.10 | 25136 |
| 2025-09-23 | -74.18 | $42.72 | 1600 |
| 2025-09-22 | -17.81 | $46.17 | — |
| 2025-09-19 | -17.81 | $46.17 | — |
| 2025-09-18 | -17.81 | $46.17 | — |
| 2025-09-17 | -17.81 | $46.17 | — |
| 2025-09-16 | -17.81 | $46.17 | — |
| 2025-09-15 | -17.81 | $46.17 | 50207 |
| 2025-09-12 | -96.08 | $41.38 | — |
| 2025-09-11 | -96.08 | $41.38 | — |
| 2025-09-10 | -96.08 | $41.38 | — |
| 2025-09-09 | -96.08 | $41.38 | 3900 |
| 2025-09-08 | -7.68 | $46.79 | 103 |
| 2025-09-05 | -86.81 | $41.14 | — |
| 2025-09-04 | -86.81 | $41.14 | 500 |
| 2025-09-03 | 0.00 | $47.26 | — |
| 2025-09-02 | 0.00 | $47.26 | — |
| 2025-08-29 | 0.00 | $47.26 | — |
| 2025-08-28 | 0.00 | $47.26 | — |
| 2025-08-27 | 0.00 | $47.26 | — |
| 2025-08-26 | 0.00 | $47.26 | — |
| 2025-08-25 | 0.00 | $47.26 | — |
| 2025-08-22 | 0.00 | $47.26 | 50300 |
| 2025-08-21 | -42.65 | $43.45 | 927 |
| 2025-08-20 | -50.23 | $42.42 | — |
| 2025-08-19 | -50.23 | $42.42 | 24000 |
| 2025-08-18 | -13.51 | $44.05 | — |
| 2025-08-15 | -8.94 | $44.05 | — |
| 2025-08-14 | -8.94 | $44.05 | — |
| 2025-08-13 | -8.94 | $44.05 | 823 |
| 2025-08-12 | -26.83 | $42.85 | — |
| 2025-08-11 | -26.83 | $42.85 | 228 |
| 2025-08-08 | -56.20 | $40.21 | 1838 |
| 2025-08-07 | -9.86 | $43.42 | 1827 |
| 2025-08-06 | -25.25 | $41.96 | 54600 |
| 2025-08-05 | -3.73 | $43.46 | — |
| 2025-08-04 | -3.73 | $43.46 | — |
| 2025-08-01 | -3.73 | $43.46 | 243 |
| 2025-07-31 | -33.14 | $41.41 | — |
| 2025-07-30 | -33.14 | $41.41 | — |
| 2025-07-29 | -35.72 | $41.41 | — |
| 2025-07-28 | -35.72 | $41.41 | — |
| 2025-07-25 | -39.72 | $41.41 | 1600 |
| 2025-07-24 | -29.62 | $42.19 | — |
| 2025-07-23 | -29.62 | $42.19 | — |
| 2025-07-22 | -29.62 | $42.19 | — |
| 2025-07-21 | -29.62 | $42.19 | 3000 |
| 2025-07-18 | -33.12 | $41.92 | — |
| 2025-07-17 | -33.12 | $41.92 | — |
| 2025-07-16 | -33.12 | $41.92 | — |
| 2025-07-15 | -33.12 | $41.92 | 93529 |
| 2025-07-14 | -100.00 | $36.75 | 500 |
| 2025-07-11 | -70.14 | $39.36 | — |
| 2025-07-10 | -70.14 | $39.36 | — |
| 2025-07-09 | -72.37 | $39.36 | 2400 |
| 2025-07-08 | -47.15 | $41.35 | 326 |
| 2025-07-07 | -36.38 | $42.20 | 500 |
| 2025-07-03 | -64.77 | $39.96 | 200 |
| 2025-07-02 | -72.88 | $39.32 | 300 |
| 2025-07-01 | -13.56 | $44.00 | 101800 |
| 2025-06-30 | -22.31 | $43.31 | 1300 |
| 2025-06-27 | -7.48 | $44.48 | 148 |
| 2025-06-26 | -29.91 | $42.71 | 10433 |
| 2025-06-25 | -38.40 | $42.04 | 800 |
| 2025-06-24 | -87.45 | $38.17 | 1000 |
| 2025-06-23 | -45.75 | $41.46 | 1200 |
| 2025-06-20 | -36.85 | $42.38 | 400 |
| 2025-06-18 | -88.77 | $38.59 | 1000 |
| 2025-06-17 | -35.07 | $42.51 | — |
| 2025-06-16 | -35.07 | $42.51 | — |
| 2025-06-13 | -35.07 | $42.51 | — |
| 2025-06-12 | -35.07 | $42.51 | — |
| 2025-06-11 | -35.07 | $42.51 | — |
| 2025-06-10 | -35.07 | $42.51 | 537 |
| 2025-06-09 | -12.84 | $43.61 | — |
| 2025-06-06 | -12.84 | $43.61 | — |
| 2025-06-05 | -12.84 | $43.61 | — |
| 2025-06-04 | -12.84 | $43.61 | 300 |
| 2025-06-03 | 0.00 | $44.47 | — |
| 2025-06-02 | 0.00 | $44.47 | — |
| 2025-05-30 | 0.00 | $44.47 | 310 |
| 2025-05-29 | -18.43 | $41.71 | 512 |
| 2025-05-28 | -100.00 | $37.77 | — |
| 2025-05-27 | -100.00 | $37.77 | — |
| 2025-05-23 | -100.00 | $37.77 | 400 |
| 2025-05-22 | -45.48 | $40.99 | — |
| 2025-05-21 | -45.48 | $40.99 | 2418 |
| 2025-05-20 | -9.45 | $42.08 | 34300 |
| 2025-05-19 | -64.36 | $39.06 | — |
| 2025-05-16 | -63.21 | $39.06 | 146 |
| 2025-05-15 | -30.30 | $40.90 | — |
| 2025-05-14 | -30.30 | $40.90 | 1039 |
| 2025-05-13 | -1.77 | $42.43 | — |
| 2025-05-12 | -1.77 | $42.43 | — |
| 2025-05-09 | -1.77 | $42.43 | 35600 |
| 2025-05-08 | 0.00 | $42.13 | 1929 |
| 2025-05-07 | 0.00 | $42.04 | — |
| 2025-05-06 | 0.00 | $42.04 | — |
| 2025-05-05 | 0.00 | $42.04 | 110 |
| 2025-05-02 | 0.00 | $39.44 | — |
| 2025-05-01 | 0.00 | $39.44 | — |
| 2025-04-30 | -14.76 | $39.44 | — |
| 2025-04-29 | -14.76 | $39.44 | — |
| 2025-04-28 | -14.76 | $39.44 | — |
| 2025-04-25 | -24.63 | $39.44 | — |
| 2025-04-24 | -24.63 | $39.44 | 246500 |
| 2025-04-23 | -51.19 | $37.10 | 1400 |
| 2025-04-22 | -48.69 | $37.32 | 3000 |
| 2025-04-21 | -52.33 | $37.00 | 334 |
| 2025-04-17 | -52.44 | $36.99 | 1100 |
| 2025-04-16 | -45.86 | $37.57 | 246 |
| 2025-04-15 | -97.84 | $32.99 | 261700 |
| 2025-04-14 | -84.45 | $34.17 | 226 |
| 2025-04-11 | -61.86 | $36.16 | 1400 |
| 2025-04-10 | -85.02 | $34.12 | — |
| 2025-04-09 | -85.02 | $34.12 | 81700 |
| 2025-04-08 | -100.00 | $32.80 | 4300 |
| 2025-04-07 | -93.47 | $33.74 | 329 |
| 2025-04-04 | -96.08 | $33.52 | 800 |
| 2025-04-03 | -36.34 | $38.55 | 207 |
| 2025-04-02 | -12.11 | $40.59 | — |
| 2025-04-01 | -12.11 | $40.59 | 200 |
| 2025-03-31 | -12.11 | $40.59 | 200 |
| 2025-03-28 | 0.00 | $41.61 | — |
| 2025-03-27 | 0.00 | $41.61 | — |
| 2025-03-26 | 0.00 | $41.61 | — |
| 2025-03-25 | 0.00 | $41.61 | 200 |
| 2025-03-24 | -18.79 | $38.74 | 200 |
| 2025-03-21 | 0.00 | $40.08 | — |
| 2025-03-20 | 0.00 | $40.08 | — |
| 2025-03-19 | 0.00 | $40.08 | — |
| 2025-03-18 | 0.00 | $40.08 | 1036 |
| 2025-03-17 | 0.00 | $39.09 | — |
| 2025-03-14 | 0.00 | $39.09 | — |
| 2025-03-13 | 0.00 | $39.09 | — |
| 2025-03-12 | 0.00 | $39.09 | 1100 |
| 2025-03-11 | -75.48 | $33.19 | 500 |
| 2025-03-10 | -36.78 | $36.00 | 311 |
| 2025-03-07 | -7.58 | $38.12 | 200 |
| 2025-03-06 | -1.38 | $38.57 | — |
| 2025-03-05 | -1.36 | $38.57 | 200 |
| 2025-03-04 | 0.00 | $38.67 | 148 |
| 2025-03-03 | 0.00 | $37.49 | — |
| 2025-02-28 | 0.00 | $37.49 | 10700 |
| 2025-02-27 | -68.81 | $32.95 | — |
| 2025-02-26 | -68.81 | $32.95 | 2600 |
| 2025-02-25 | -4.16 | $36.37 | 300 |
| 2025-02-24 | -94.33 | $31.60 | — |
| 2025-02-21 | -94.33 | $31.60 | — |
| 2025-02-20 | -94.33 | $31.60 | 600 |
| 2025-02-19 | -43.29 | $34.30 | — |
| 2025-02-18 | -43.29 | $34.30 | 800 |
| 2025-02-14 | -7.59 | $35.68 | 316 |
| 2025-02-13 | -56.75 | $33.35 | — |
| 2025-02-12 | -58.59 | $33.35 | — |
| 2025-02-11 | -58.59 | $33.35 | — |
| 2025-02-10 | -58.59 | $33.35 | — |
| 2025-02-07 | -47.46 | $33.35 | — |
| 2025-02-06 | -47.46 | $33.35 | 525 |
| 2025-02-05 | -59.74 | $32.60 | 9106 |
| 2025-02-04 | -16.69 | $35.23 | — |
| 2025-02-03 | -36.30 | $35.23 | 693 |
| 2025-01-31 | -36.42 | $35.22 | 500 |
| 2025-01-30 | -39.93 | $35.06 | — |
| 2025-01-29 | -39.93 | $35.06 | 16235 |
| 2025-01-28 | -57.75 | $33.60 | 500 |
| 2025-01-27 | -28.08 | $36.03 | — |
| 2025-01-24 | -28.08 | $36.03 | 400 |
| 2025-01-23 | -35.16 | $35.45 | 800 |
| 2025-01-22 | -81.56 | $31.65 | 1036 |
| 2025-01-21 | -27.96 | $36.04 | 1000 |
| 2025-01-17 | -71.79 | $32.45 | 614 |
| 2025-01-16 | -79.73 | $31.80 | 3300 |
| 2025-01-15 | -37.84 | $36.25 | 800 |
| 2025-01-14 | -87.18 | $31.40 | 1810 |
| 2025-01-13 | -57.38 | $34.33 | 1930 |
| 2025-01-10 | -52.59 | $34.80 | 19833 |
| 2025-01-08 | -84.78 | $34.12 | — |
| 2025-01-07 | -85.66 | $34.12 | — |
| 2025-01-06 | -85.66 | $34.12 | 400 |
| 2025-01-03 | -30.87 | $38.13 | — |
| 2025-01-02 | -30.87 | $38.13 | 146 |
| 2024-12-31 | -28.14 | $38.33 | — |
| 2024-12-30 | -28.14 | $38.33 | 200 |
| 2024-12-27 | -87.57 | $33.98 | 948 |
| 2024-12-26 | -98.50 | $33.18 | — |
| 2024-12-24 | -98.50 | $33.18 | 237 |
| 2024-12-23 | -59.97 | $36.00 | — |
| 2024-12-20 | -59.97 | $36.00 | 2700 |
| 2024-12-19 | -88.59 | $34.10 | 800 |
| 2024-12-18 | -46.56 | $37.68 | — |
| 2024-12-17 | -46.56 | $37.68 | 118 |
| 2024-12-16 | -7.22 | $39.97 | — |
| 2024-12-13 | -7.22 | $39.97 | — |
| 2024-12-12 | -7.22 | $39.97 | 234 |
| 2024-12-11 | -83.51 | $35.53 | 117 |
| 2024-12-10 | -97.77 | $34.70 | 1200 |
| 2024-12-09 | -81.79 | $35.63 | 447 |
| 2024-12-06 | -68.29 | $36.33 | 213 |
| 2024-12-05 | -2.88 | $39.96 | — |
| 2024-12-04 | -2.88 | $39.96 | — |
| 2024-12-03 | -2.88 | $39.96 | — |
| 2024-12-02 | -2.49 | $39.96 | 147 |
| 2024-11-29 | -10.28 | $39.46 | 22618 |
| 2024-11-27 | 0.00 | $40.12 | — |
| 2024-11-26 | 0.00 | $40.12 | — |
| 2024-11-25 | 0.00 | $40.12 | 400 |
| 2024-11-22 | -1.82 | $39.09 | 309 |
| 2024-11-21 | -54.10 | $36.22 | 1120 |
| 2024-11-20 | -18.03 | $38.20 | 1030 |
| 2024-11-19 | -55.37 | $36.15 | — |
| 2024-11-18 | -55.37 | $36.15 | 600 |
| 2024-11-15 | -64.66 | $35.64 | — |
| 2024-11-14 | -64.66 | $35.64 | — |
| 2024-11-13 | -64.66 | $35.64 | 200 |
| 2024-11-12 | -12.20 | $38.52 | 28100 |
| 2024-11-11 | -49.18 | $36.49 | — |
| 2024-11-08 | -49.18 | $36.49 | 123 |
| 2024-11-07 | -59.38 | $36.34 | 38333 |
| 2024-11-06 | -72.31 | $35.50 | 500 |
| 2024-11-05 | -85.43 | $34.66 | 713 |
| 2024-11-04 | -100.00 | $33.70 | 500 |
| 2024-11-01 | -100.00 | $33.90 | 339 |
| 2024-10-31 | -31.75 | $38.35 | — |
| 2024-10-30 | -31.75 | $38.35 | — |
| 2024-10-29 | -30.99 | $38.35 | 800 |
| 2024-10-28 | -67.41 | $36.07 | 500 |
| 2024-10-25 | -96.81 | $34.23 | 214 |
| 2024-10-24 | -89.14 | $34.71 | — |
| 2024-10-23 | -89.14 | $34.71 | — |
| 2024-10-22 | -89.14 | $34.71 | 200 |
| 2024-10-21 | -82.75 | $35.11 | 404 |
| 2024-10-18 | -68.53 | $36.00 | 400 |
| 2024-10-17 | -64.54 | $36.25 | 400 |
| 2024-10-16 | -64.54 | $36.25 | 1900 |
| 2024-10-15 | -64.54 | $36.25 | 5826 |
| 2024-10-14 | -58.15 | $36.65 | 700 |
| 2024-10-11 | -1.44 | $40.20 | 306 |
| 2024-10-10 | -17.24 | $39.18 | 226 |
| 2024-10-09 | 0.00 | $40.29 | — |
| 2024-10-08 | 0.00 | $40.29 | 15727 |
| 2024-10-07 | -26.68 | $38.00 | 4400 |
| 2024-10-04 | -26.68 | $38.00 | — |
| 2024-10-03 | -26.68 | $38.00 | 143 |
| 2024-10-02 | -96.82 | $34.03 | — |
| 2024-10-01 | -96.82 | $34.03 | 100 |
| 2024-09-30 | -96.82 | $34.03 | — |
| 2024-09-27 | -96.82 | $34.03 | 200 |
| 2024-09-26 | -11.13 | $38.88 | — |
| 2024-09-25 | -11.13 | $38.88 | 200 |
| 2024-09-24 | -29.33 | $37.85 | 300 |
| 2024-09-23 | -53.36 | $36.49 | 534 |
| 2024-09-20 | -86.75 | $34.58 | 300 |
| 2024-09-19 | -77.31 | $35.10 | — |
| 2024-09-18 | -77.31 | $35.10 | — |
| 2024-09-17 | -77.31 | $35.10 | — |
| 2024-09-16 | -77.31 | $35.10 | — |
| 2024-09-13 | -77.31 | $35.10 | 8500 |
| 2024-09-12 | -95.53 | $34.23 | 1600 |
| 2024-09-11 | -65.17 | $33.99 | — |
| 2024-09-10 | -65.17 | $33.99 | 1310 |
| 2024-09-09 | 0.00 | $39.36 | 100 |
| 2024-09-06 | 0.00 | $39.36 | — |
| 2024-09-05 | 0.00 | $39.36 | 300 |
| 2024-09-04 | -31.91 | $35.73 | — |
| 2024-09-03 | -31.91 | $35.73 | — |
| 2024-08-30 | -31.91 | $35.73 | 200 |
| 2024-08-29 | 0.00 | $37.89 | — |
| 2024-08-28 | -34.02 | $37.89 | — |
| 2024-08-27 | -34.02 | $37.89 | — |
| 2024-08-26 | -34.02 | $37.89 | — |
| 2024-08-23 | -34.02 | $37.89 | — |
| 2024-08-22 | -34.02 | $37.89 | — |
| 2024-08-21 | -34.02 | $37.89 | 100 |
| 2024-08-20 | -34.02 | $37.89 | — |
| 2024-08-19 | -34.02 | $37.89 | 411 |
| 2024-08-16 | -60.23 | $35.20 | — |
| 2024-08-15 | -60.23 | $35.20 | 1700 |
| 2024-08-14 | -100.00 | $31.12 | — |
| 2024-08-13 | -100.00 | $31.12 | — |
| 2024-08-12 | -100.00 | $31.12 | 800 |
| 2024-08-09 | -100.00 | $31.12 | — |
| 2024-08-08 | -100.00 | $31.12 | — |
| 2024-08-07 | -100.00 | $31.12 | 5300 |
| 2024-08-06 | -100.00 | $31.12 | — |
| 2024-08-05 | -100.00 | $31.12 | 200 |
| 2024-08-02 | -100.00 | $33.06 | 400 |
| 2024-08-01 | -24.81 | $41.38 | — |
| 2024-07-31 | -24.81 | $41.38 | — |
| 2024-07-30 | -24.81 | $41.38 | 114 |
| 2024-07-29 | -74.81 | $36.18 | 200 |
| 2024-07-26 | -100.00 | $33.56 | 200 |
| 2024-07-25 | -43.28 | $39.90 | 129 |
| 2024-07-24 | -70.36 | $37.36 | — |
| 2024-07-23 | -70.36 | $37.36 | 3000 |
| 2024-07-22 | -65.93 | $37.36 | 600 |
| 2024-07-19 | -67.13 | $37.24 | 304 |
| 2024-07-18 | -59.04 | $38.05 | 1613 |
| 2024-07-17 | -41.11 | $39.75 | 700 |
| 2024-07-16 | -37.62 | $39.75 | 1400 |
| 2024-07-15 | -49.69 | $38.40 | 500 |
| 2024-07-12 | -32.62 | $40.31 | — |
| 2024-07-11 | -32.62 | $40.31 | 600 |
| 2024-07-10 | -4.55 | $39.48 | 740 |
| 2024-07-09 | -23.76 | $38.13 | — |
| 2024-07-08 | -23.76 | $38.13 | — |
| 2024-07-05 | -23.76 | $38.13 | 201 |
| 2024-07-03 | -17.78 | $38.55 | — |
| 2024-07-02 | -17.78 | $38.55 | 12626 |
| 2024-07-01 | -0.19 | $37.99 | 24138 |
| 2024-06-28 | -50.00 | $34.58 | — |
| 2024-06-27 | -50.00 | $34.58 | — |
| 2024-06-26 | -50.00 | $34.58 | — |
| 2024-06-25 | -50.00 | $34.58 | — |
| 2024-06-24 | -42.49 | $34.58 | 428 |
| 2024-06-21 | -56.10 | $34.00 | — |
| 2024-06-20 | -56.10 | $34.00 | 1700 |
| 2024-06-18 | -53.19 | $33.72 | 5600 |
| 2024-06-17 | -55.18 | $33.62 | 1049 |
| 2024-06-14 | -35.46 | $34.61 | 4300 |
| 2024-06-13 | -22.71 | $35.25 | — |
| 2024-06-12 | -22.71 | $35.25 | 100 |
| 2024-06-11 | -22.71 | $35.25 | 243 |
| 2024-06-10 | -56.57 | $33.55 | — |
| 2024-06-07 | -56.57 | $33.55 | 400 |
| 2024-06-06 | -46.41 | $34.06 | 506 |
| 2024-06-05 | -35.64 | $34.59 | — |
| 2024-06-04 | -35.50 | $34.59 | 1000 |
| 2024-06-03 | -34.76 | $33.91 | — |
| 2024-05-31 | -34.76 | $33.91 | 117 |
| 2024-05-30 | -32.75 | $33.99 | — |
| 2024-05-29 | -32.75 | $33.99 | 14005 |
| 2024-05-28 | 0.00 | $35.29 | 600 |
| 2024-05-24 | -32.32 | $32.13 | 15100 |
| 2024-05-23 | 0.00 | $32.66 | 110 |
| 2024-05-22 | 0.00 | $32.45 | 144 |
| 2024-05-21 | -37.90 | $31.37 | — |
| 2024-05-20 | -37.90 | $31.37 | — |
| 2024-05-17 | -37.90 | $31.37 | 1806 |
| 2024-05-16 | 0.00 | $32.20 | 200 |
| 2024-05-15 | -1.65 | $31.75 | — |
| 2024-05-14 | -1.65 | $31.75 | 54600 |
| 2024-05-13 | 0.00 | $31.79 | — |
| 2024-05-10 | -2.42 | $31.79 | — |
| 2024-05-09 | -2.42 | $31.79 | 900 |
| 2024-05-08 | -20.56 | $31.34 | 206 |
| 2024-05-07 | -21.37 | $31.32 | 40000 |
| 2024-05-06 | -21.37 | $31.32 | — |
| 2024-05-03 | -21.37 | $31.32 | — |
| 2024-05-02 | -21.37 | $31.32 | — |
| 2024-05-01 | -21.37 | $31.32 | — |
| 2024-04-30 | -21.37 | $31.32 | 200 |
| 2024-04-29 | -33.47 | $31.02 | 717 |
| 2024-04-26 | -52.42 | $30.55 | — |
| 2024-04-25 | -52.42 | $30.55 | 1917 |
| 2024-04-24 | -74.19 | $30.01 | — |
| 2024-04-23 | -74.19 | $30.01 | — |
| 2024-04-22 | -74.19 | $30.01 | — |
| 2024-04-19 | -74.19 | $30.01 | 200 |
| 2024-04-18 | -100.00 | $29.37 | 1600 |
| 2024-04-17 | -100.00 | $29.37 | — |
| 2024-04-16 | -100.00 | $29.37 | 800 |
| 2024-04-15 | 0.00 | $31.85 | 100 |
| 2024-04-12 | 0.00 | $31.85 | 14900 |
| 2024-04-11 | -16.75 | $31.15 | 15400 |
| 2024-04-10 | -29.44 | $30.90 | 2803 |
| 2024-04-09 | -6.00 | $31.36 | 4500 |
| 2024-04-08 | -16.00 | $31.16 | 56000 |
| 2024-04-05 | -16.00 | $31.16 | 429 |
| 2024-04-04 | -6.00 | $31.36 | — |
| 2024-04-03 | -4.69 | $31.36 | — |
| 2024-04-02 | -4.69 | $31.36 | 625 |
| 2024-04-01 | -27.67 | $30.75 | — |
| 2024-03-28 | -27.67 | $30.75 | 900 |
| 2024-03-27 | -17.79 | $31.00 | — |
| 2024-03-26 | -17.79 | $31.00 | 507 |
| 2024-03-25 | -20.64 | $30.55 | 1600 |
| 2024-03-22 | -39.45 | $30.14 | — |
| 2024-03-21 | -39.45 | $30.14 | — |
| 2024-03-20 | -39.45 | $30.14 | 229 |
| 2024-03-19 | -68.35 | $29.51 | — |
| 2024-03-18 | -68.35 | $29.51 | — |
| 2024-03-15 | -68.35 | $29.51 | — |
| 2024-03-14 | -68.35 | $29.51 | — |
| 2024-03-13 | -55.39 | $29.51 | — |
| 2024-03-12 | -30.98 | $29.51 | 1400 |
| 2024-03-11 | -14.55 | $30.30 | 447 |
| 2024-03-08 | 0.00 | $31.00 | 1900 |
| 2024-03-07 | -10.47 | $29.78 | 300 |
| 2024-03-06 | -28.89 | $28.92 | — |
| 2024-03-05 | -28.89 | $28.92 | 500 |
| 2024-03-04 | 0.00 | $30.17 | 1000 |
| 2024-03-01 | -12.95 | $29.13 | — |
| 2024-02-29 | -12.95 | $29.13 | 132 |
| 2024-02-28 | 0.00 | $29.63 | 443 |
| 2024-02-27 | -17.34 | $28.82 | — |
| 2024-02-26 | -17.34 | $28.82 | 1000 |
| 2024-02-23 | -11.62 | $29.00 | — |
| 2024-02-22 | -11.22 | $29.00 | — |
| 2024-02-21 | -11.22 | $29.00 | — |
| 2024-02-20 | -11.22 | $29.00 | — |
| 2024-02-16 | -10.45 | $29.00 | 1001 |
| 2024-02-15 | -11.13 | $28.91 | 1246 |
| 2024-02-14 | 0.00 | $29.35 | 732 |
| 2024-02-13 | -26.75 | $26.19 | — |
| 2024-02-12 | -26.75 | $26.19 | — |
| 2024-02-09 | -26.75 | $26.19 | — |
| 2024-02-08 | -26.75 | $26.19 | — |
| 2024-02-07 | -26.75 | $26.19 | 10507 |
| 2024-02-06 | -17.11 | $26.41 | — |
| 2024-02-05 | -14.66 | $26.41 | 547 |
| 2024-02-02 | -9.35 | $26.37 | — |
| 2024-02-01 | -9.35 | $26.37 | — |
| 2024-01-31 | -9.35 | $26.37 | 200 |
| 2024-01-30 | -3.25 | $26.52 | — |
| 2024-01-29 | -3.25 | $26.52 | 922 |
| 2024-01-26 | -44.72 | $25.50 | 18700 |
| 2024-01-25 | -50.41 | $25.36 | — |
| 2024-01-24 | -50.41 | $25.36 | 20619 |
| 2024-01-23 | -1.03 | $26.57 | 500 |
| 2024-01-22 | -6.50 | $25.57 | 1732 |
| 2024-01-19 | -57.50 | $24.55 | 636 |
| 2024-01-18 | -51.50 | $24.67 | 229 |
| 2024-01-17 | -25.00 | $25.20 | — |
| 2024-01-16 | -25.00 | $25.20 | 12931 |
| 2024-01-12 | 0.00 | $25.70 | — |
| 2024-01-11 | 0.00 | $25.70 | 400 |
| 2024-01-10 | -51.43 | $24.55 | 800 |
| 2024-01-09 | -65.02 | $24.55 | — |
| 2024-01-08 | -65.02 | $24.55 | 16900 |
| 2024-01-05 | -27.98 | $25.45 | — |
| 2024-01-04 | -27.98 | $25.45 | — |
| 2024-01-03 | -27.98 | $25.45 | — |
| 2024-01-02 | -27.98 | $25.45 | 600 |
| 2023-12-29 | -57.20 | $24.74 | — |
| 2023-12-28 | -57.20 | $24.74 | 2408 |
| 2023-12-27 | -56.79 | $24.75 | 14925 |
| 2023-12-26 | -39.09 | $25.18 | 222 |
| 2023-12-22 | -95.47 | $23.81 | 308 |
| 2023-12-21 | -84.47 | $24.28 | 300 |
| 2023-12-20 | -84.47 | $24.28 | — |
| 2023-12-19 | -83.71 | $24.28 | — |
| 2023-12-18 | -83.71 | $24.28 | — |
| 2023-12-15 | -83.71 | $24.28 | 1400 |
| 2023-12-14 | -33.73 | $24.99 | 300 |
| 2023-12-13 | -25.15 | $25.28 | — |
| 2023-12-12 | -25.15 | $25.28 | 716 |
| 2023-12-11 | 0.00 | $26.13 | 208 |
| 2023-12-08 | 0.00 | $25.98 | — |
| 2023-12-07 | 0.00 | $25.98 | 425 |
| 2023-12-06 | 0.00 | $25.60 | 13300 |
| 2023-12-05 | -12.17 | $24.28 | 6000 |
| 2023-12-04 | -12.17 | $24.28 | — |
| 2023-12-01 | -12.17 | $24.28 | — |
| 2023-11-30 | -12.17 | $24.28 | 500 |
| 2023-11-29 | 0.00 | $24.60 | 108 |
| 2023-11-28 | 0.00 | $24.57 | — |
| 2023-11-27 | 0.00 | $24.57 | 200 |
| 2023-11-24 | 0.00 | $24.35 | — |
| 2023-11-22 | 0.00 | $24.35 | 1029 |
| 2023-11-21 | 0.00 | $23.92 | — |
| 2023-11-20 | 0.00 | $23.92 | — |
| 2023-11-17 | 0.00 | $23.92 | 200 |
| 2023-11-16 | -37.58 | $22.75 | — |
| 2023-11-15 | -37.58 | $22.75 | — |
| 2023-11-14 | -37.58 | $22.75 | 511 |
| 2023-11-13 | -47.27 | $22.59 | 523 |
| 2023-11-10 | -84.85 | $21.97 | — |
| 2023-11-09 | -84.85 | $21.97 | — |
| 2023-11-08 | -87.05 | $21.97 | 113 |
| 2023-11-07 | -50.26 | $22.68 | — |
| 2023-11-06 | -50.26 | $22.68 | — |
| 2023-11-03 | -50.26 | $22.68 | 325 |
| 2023-11-02 | -23.32 | $23.20 | 200 |
| 2023-11-01 | -25.39 | $23.16 | 136 |
| 2023-10-31 | -76.26 | $22.33 | — |
| 2023-10-30 | -76.26 | $22.33 | — |
| 2023-10-27 | -56.81 | $22.83 | 313 |
| 2023-10-26 | -90.66 | $21.96 | 700 |
| 2023-10-25 | -100.00 | $21.97 | — |
| 2023-10-24 | -100.00 | $21.97 | — |
| 2023-10-23 | -100.00 | $21.97 | 200 |
| 2023-10-20 | -86.22 | $22.35 | — |
| 2023-10-19 | -89.80 | $22.35 | 400 |
| 2023-10-18 | -85.82 | $22.66 | 8000 |
| 2023-10-17 | -85.82 | $22.66 | — |
| 2023-10-16 | -85.82 | $22.66 | 300 |
| 2023-10-13 | -89.72 | $22.55 | 116 |
| 2023-10-12 | -50.71 | $23.65 | 300 |
| 2023-10-11 | -72.34 | $23.04 | 15147 |
| 2023-10-10 | -100.00 | $22.26 | — |
| 2023-10-09 | -100.00 | $22.26 | 233 |
| 2023-10-06 | -100.00 | $22.42 | — |
| 2023-10-05 | -96.38 | $22.42 | 400 |
| 2023-10-04 | -28.62 | $24.29 | — |
| 2023-10-03 | -28.62 | $24.29 | 500 |
| 2023-10-02 | -28.62 | $24.29 | — |
| 2023-09-29 | -24.92 | $24.29 | — |
| 2023-09-28 | -21.70 | $24.29 | 20500 |
| 2023-09-27 | -21.70 | $24.29 | 6200 |
| 2023-09-26 | -21.70 | $24.29 | 148 |
| 2023-09-25 | -27.39 | $24.05 | 401 |
| 2023-09-22 | 0.00 | $25.08 | 16000 |
| 2023-09-21 | 0.00 | $25.08 | 20400 |
| 2023-09-20 | 0.00 | $24.60 | 21000 |
| 2023-09-19 | -11.30 | $23.58 | 20900 |
| 2023-09-18 | -11.30 | $23.58 | 300 |
| 2023-09-15 | 0.00 | $23.51 | 22600 |
| 2023-09-14 | 0.00 | $23.18 | 100 |
| 2023-09-13 | 0.00 | $23.18 | 200 |
| 2023-09-12 | 0.00 | $23.01 | 7916 |
| 2023-09-11 | -7.62 | $22.85 | 400 |
| 2023-09-08 | -12.75 | $22.69 | 2700 |
| 2023-09-07 | -14.22 | $22.66 | 12200 |
| 2023-09-06 | -14.22 | $22.66 | 1412 |
| 2023-09-05 | 0.00 | $22.95 | 56643 |
| 2023-09-01 | -50.00 | $21.91 | 500 |
| 2023-08-31 | -53.91 | $21.44 | 600 |
| 2023-08-30 | -15.04 | $21.86 | 303 |
| 2023-08-29 | -46.36 | $21.54 | 600 |
| 2023-08-28 | -75.62 | $21.32 | — |
| 2023-08-25 | -75.62 | $21.32 | — |
| 2023-08-24 | -75.62 | $21.32 | 1002 |
| 2023-08-23 | -71.90 | $21.41 | 3900 |
| 2023-08-22 | -92.56 | $20.91 | 7720 |
| 2023-08-21 | -75.62 | $21.32 | 117 |
| 2023-08-18 | -76.65 | $21.33 | 200 |
| 2023-08-17 | -48.25 | $22.06 | 240 |
| 2023-08-16 | -68.09 | $21.55 | 217 |
| 2023-08-15 | -90.27 | $20.98 | — |
| 2023-08-14 | -90.91 | $20.98 | 400 |
| 2023-08-11 | -68.73 | $21.59 | — |
| 2023-08-10 | -68.73 | $21.59 | 100 |
| 2023-08-09 | -68.73 | $21.59 | — |
| 2023-08-08 | -68.73 | $21.59 | — |
| 2023-08-07 | -68.73 | $21.59 | 119 |
| 2023-08-04 | -70.55 | $21.54 | 345 |
| 2023-08-03 | -100.00 | $20.73 | 713 |
| 2023-08-02 | -89.21 | $22.24 | 14000 |
| 2023-08-01 | -89.21 | $22.24 | 63400 |
| 2023-07-31 | -42.45 | $22.89 | 100 |
| 2023-07-28 | -42.45 | $22.89 | 100 |
| 2023-07-27 | -42.45 | $22.89 | — |
| 2023-07-26 | -42.45 | $22.89 | 330 |
| 2023-07-25 | -100.00 | $22.09 | 1200 |
| 2023-07-24 | -18.18 | $23.30 | 130 |
| 2023-07-21 | -100.00 | $22.49 | 100 |
| 2023-07-20 | -100.00 | $22.49 | 30317 |
| 2023-07-19 | -79.86 | $22.89 | 9600 |
| 2023-07-18 | -30.59 | $23.48 | 100 |
| 2023-07-17 | -30.59 | $23.48 | — |
| 2023-07-14 | -30.59 | $23.48 | — |
| 2023-07-13 | -30.59 | $23.48 | 835 |
| 2023-07-12 | -78.82 | $22.66 | — |
| 2023-07-11 | -78.82 | $22.66 | 6000 |
| 2023-07-10 | -78.82 | $22.66 | — |
| 2023-07-07 | -78.82 | $22.66 | — |
| 2023-07-06 | -78.82 | $22.66 | 3500 |
| 2023-07-05 | -78.82 | $22.66 | — |
| 2023-07-03 | -78.82 | $22.66 | — |
| 2023-06-30 | -78.82 | $22.66 | 208 |
| 2023-06-29 | -50.57 | $23.12 | — |
| 2023-06-28 | -48.09 | $23.12 | 200 |
| 2023-06-27 | -72.02 | $22.61 | 5200 |
| 2023-06-26 | -55.60 | $22.61 | 200 |
| 2023-06-23 | -47.60 | $22.81 | 1119 |
| 2023-06-22 | -22.40 | $23.44 | 400 |
| 2023-06-21 | -5.34 | $23.45 | 15826 |
| 2023-06-20 | -49.51 | $22.54 | 18430 |
| 2023-06-16 | 0.00 | $23.56 | — |
| 2023-06-15 | 0.00 | $23.56 | — |
| 2023-06-14 | 0.00 | $23.56 | — |
| 2023-06-13 | 0.00 | $23.56 | 628 |
| 2023-06-12 | 0.00 | $23.09 | 200 |
| 2023-06-09 | -5.57 | $22.89 | 226 |
| 2023-06-08 | -5.26 | $22.70 | — |
| 2023-06-07 | -5.26 | $22.70 | — |
| 2023-06-06 | -5.26 | $22.70 | — |
| 2023-06-05 | -5.26 | $22.70 | 200 |
| 2023-06-02 | 0.00 | $22.84 | 541 |
| 2023-06-01 | -3.70 | $22.26 | 25030 |
| 2023-05-31 | -7.87 | $22.17 | 22500 |
| 2023-05-30 | -5.09 | $22.23 | 220 |
| 2023-05-26 | -38.89 | $21.50 | 324 |
| 2023-05-25 | -30.56 | $21.68 | — |
| 2023-05-24 | -27.27 | $21.68 | 300 |
| 2023-05-23 | -23.14 | $21.78 | 500 |
| 2023-05-22 | 0.00 | $21.62 | — |
| 2023-05-19 | 0.00 | $21.62 | 600 |
| 2023-05-18 | 0.00 | $20.98 | 5200 |
| 2023-05-17 | 0.00 | $20.94 | — |
| 2023-05-16 | 0.00 | $20.94 | 18100 |
| 2023-05-15 | 0.00 | $20.94 | 700 |
| 2023-05-12 | -37.04 | $20.18 | 18200 |
| 2023-05-11 | 0.00 | $20.68 | — |
| 2023-05-10 | 0.00 | $20.68 | 200 |
| 2023-05-09 | 0.00 | $20.47 | — |
| 2023-05-08 | 0.00 | $20.47 | 5500 |
| 2023-05-05 | 0.00 | $20.47 | — |
| 2023-05-04 | 0.00 | $20.47 | — |
| 2023-05-03 | 0.00 | $20.47 | — |
| 2023-05-02 | 0.00 | $20.47 | — |
| 2023-05-01 | 0.00 | $20.47 | 218 |
| 2023-04-28 | -2.92 | $20.20 | — |
| 2023-04-27 | -2.63 | $20.20 | 1210 |
| 2023-04-26 | 0.00 | $20.24 | — |
| 2023-04-25 | 0.00 | $20.24 | 611 |
| 2023-04-24 | -17.16 | $19.83 | 229 |
| 2023-04-21 | -16.42 | $19.84 | 5412 |
| 2023-04-20 | -11.94 | $19.90 | — |
| 2023-04-19 | -11.94 | $19.90 | 400 |
| 2023-04-18 | -50.38 | $19.37 | 702 |
| 2023-04-17 | -41.98 | $19.48 | 2529 |
| 2023-04-14 | 0.00 | $20.03 | 223 |
| 2023-04-13 | -17.89 | $19.73 | 244 |
| 2023-04-12 | -29.27 | $19.59 | 244 |
| 2023-04-11 | -50.96 | $19.23 | 600 |
| 2023-04-10 | -77.48 | $19.47 | 130 |
| 2023-04-06 | -85.89 | $19.19 | 1600 |
| 2023-04-05 | -73.57 | $19.60 | — |
| 2023-04-04 | -73.57 | $19.60 | — |
| 2023-04-03 | -73.57 | $19.60 | 600 |
| 2023-03-31 | -95.50 | $18.87 | 800 |
| 2023-03-30 | -88.29 | $19.11 | 1000 |
| 2023-03-29 | -91.32 | $19.42 | 125 |
| 2023-03-28 | -96.88 | $19.26 | 500 |
| 2023-03-27 | -89.24 | $19.48 | — |
| 2023-03-24 | -89.24 | $19.48 | 18300 |
| 2023-03-23 | -84.72 | $19.61 | 17400 |
| 2023-03-22 | -86.81 | $19.55 | 10000 |
| 2023-03-21 | -86.81 | $19.55 | — |
| 2023-03-20 | -86.81 | $19.55 | 416 |
| 2023-03-17 | -100.00 | $19.17 | 20000 |
| 2023-03-16 | -100.00 | $19.17 | 1700 |
| 2023-03-15 | -82.08 | $19.76 | 8600 |
| 2023-03-14 | -99.28 | $19.28 | 7802 |
| 2023-03-13 | 0.00 | $22.05 | 100 |
| 2023-03-10 | 0.00 | $22.05 | — |
| 2023-03-09 | 0.00 | $22.05 | 300 |
| 2023-03-08 | -38.74 | $21.01 | 23210 |
| 2023-03-07 | -22.52 | $21.19 | 12620 |
| 2023-03-06 | -26.13 | $21.15 | 50100 |
| 2023-03-03 | -23.02 | $21.15 | — |
| 2023-03-02 | -23.02 | $21.15 | 201 |
| 2023-03-01 | 0.00 | $21.44 | — |
| 2023-02-28 | 0.00 | $21.44 | — |
| 2023-02-27 | 0.00 | $21.44 | — |
| 2023-02-24 | -3.82 | $21.44 | 406 |
| 2023-02-23 | -35.88 | $21.02 | — |
| 2023-02-22 | -35.88 | $21.02 | — |
| 2023-02-21 | -35.88 | $21.02 | — |
| 2023-02-17 | -35.88 | $21.02 | 200 |
| 2023-02-16 | -43.51 | $20.92 | — |
| 2023-02-15 | -43.51 | $20.92 | 200 |
| 2023-02-14 | -68.70 | $20.59 | 1306 |
| 2023-02-13 | -76.34 | $20.49 | 400 |
| 2023-02-10 | -83.21 | $20.40 | — |
| 2023-02-09 | -83.21 | $20.40 | 2000 |
| 2023-02-08 | -83.21 | $20.40 | — |
| 2023-02-07 | -70.99 | $20.56 | 500 |
| 2023-02-06 | -81.68 | $20.42 | 1014 |
| 2023-02-03 | -93.57 | $20.18 | 60235 |
| 2023-02-02 | -15.00 | $21.28 | — |
| 2023-02-01 | -15.00 | $21.28 | 127 |
| 2023-01-31 | -63.58 | $20.72 | 1739 |
| 2023-01-30 | -30.06 | $21.30 | 515 |
| 2023-01-27 | -19.08 | $21.49 | — |
| 2023-01-26 | -19.08 | $21.49 | — |
| 2023-01-25 | -19.08 | $21.49 | 3014 |
| 2023-01-24 | -26.01 | $21.37 | 7543 |
| 2023-01-23 | -52.02 | $20.92 | 208 |
| 2023-01-20 | -56.76 | $20.89 | 1437 |
| 2023-01-19 | -36.22 | $21.27 | — |
| 2023-01-18 | -36.22 | $21.27 | 442 |
| 2023-01-17 | -42.13 | $21.11 | 416 |
| 2023-01-13 | -43.15 | $21.09 | 400 |
| 2023-01-12 | -31.47 | $21.32 | 1800 |
| 2023-01-11 | -61.93 | $20.72 | 2636 |
| 2023-01-10 | -70.56 | $20.55 | 900 |
| 2023-01-09 | -45.18 | $21.05 | 300 |
| 2023-01-06 | -93.40 | $20.10 | 733 |
| 2023-01-05 | -47.21 | $21.01 | 300 |
| 2023-01-04 | -37.98 | $21.15 | 208 |
| 2023-01-03 | -5.26 | $21.82 | — |
| 2022-12-30 | -5.26 | $21.82 | 645 |
| 2022-12-29 | -51.32 | $20.77 | 300 |
| 2022-12-28 | -59.21 | $20.59 | 22200 |
| 2022-12-27 | -59.21 | $20.59 | 600 |
| 2022-12-23 | -18.86 | $21.51 | 4822 |
| 2022-12-22 | -58.33 | $20.61 | 1000 |
| 2022-12-21 | 0.00 | $21.94 | 741 |
| 2022-12-20 | -8.77 | $21.74 | 1833 |
| 2022-12-19 | -60.63 | $20.29 | 814 |
| 2022-12-16 | -53.30 | $20.05 | 1100 |
| 2022-12-15 | -19.44 | $20.77 | — |
| 2022-12-14 | -13.10 | $20.93 | 2700 |
| 2022-12-13 | -19.05 | $20.78 | 423 |
| 2022-12-12 | -40.87 | $20.23 | — |
| 2022-12-09 | -40.87 | $20.23 | 900 |
| 2022-12-08 | -21.43 | $20.72 | 400 |
| 2022-12-07 | -28.57 | $20.54 | 1700 |
| 2022-12-06 | -53.17 | $19.92 | 234 |
| 2022-12-05 | -52.11 | $19.90 | 1300 |
| 2022-12-02 | -24.56 | $20.42 | — |
| 2022-12-01 | -24.56 | $20.42 | 66735 |
| 2022-11-30 | -9.06 | $20.95 | — |
| 2022-11-29 | -9.06 | $20.95 | 1100 |
| 2022-11-28 | -5.88 | $20.40 | 535 |
| 2022-11-25 | -4.93 | $19.96 | 100 |
| 2022-11-23 | -4.03 | $19.96 | 1200 |
| 2022-11-22 | -6.82 | $19.80 | 116 |
| 2022-11-21 | -9.47 | $19.73 | 700 |
| 2022-11-18 | -37.02 | $18.99 | 142 |
| 2022-11-17 | -46.56 | $18.74 | — |
| 2022-11-16 | -46.56 | $18.74 | 2322 |
| 2022-11-15 | -18.32 | $19.48 | 5442 |
| 2022-11-14 | -17.94 | $19.49 | 400 |
| 2022-11-11 | -4.96 | $19.83 | 621 |
| 2022-11-10 | -19.89 | $18.75 | — |
| 2022-11-09 | -19.89 | $18.75 | — |
| 2022-11-08 | -19.89 | $18.75 | 1700 |
| 2022-11-07 | -25.57 | $18.65 | 439 |
| 2022-11-04 | -68.35 | $17.84 | 1826 |
| 2022-11-03 | 0.00 | $18.92 | 6447 |
| 2022-11-02 | -44.06 | $18.14 | 1321 |
| 2022-11-01 | -15.19 | $18.01 | — |
| 2022-10-31 | -42.24 | $18.01 | — |
| 2022-10-28 | -42.24 | $18.01 | 96000 |
| 2022-10-27 | -100.00 | $17.34 | — |
| 2022-10-26 | -100.00 | $17.34 | — |
| 2022-10-25 | -100.00 | $17.34 | 127000 |
| 2022-10-24 | -100.00 | $17.34 | — |
| 2022-10-21 | -100.00 | $17.34 | — |
| 2022-10-20 | -100.00 | $17.34 | — |
| 2022-10-19 | -100.00 | $17.34 | — |
| 2022-10-18 | -100.00 | $17.34 | 106 |
| 2022-10-17 | -97.67 | $17.66 | — |
| 2022-10-14 | -97.67 | $17.66 | — |
| 2022-10-13 | -97.67 | $17.66 | — |
| 2022-10-12 | -97.67 | $17.66 | 800 |
| 2022-10-11 | -43.02 | $18.13 | — |
| 2022-10-10 | -43.02 | $18.13 | — |
| 2022-10-07 | -43.02 | $18.13 | 2600 |
| 2022-10-06 | -43.02 | $18.13 | — |
| 2022-10-05 | -43.02 | $18.13 | — |
| 2022-10-04 | -43.02 | $18.13 | 1000 |
| 2022-10-03 | -83.54 | $17.77 | 1800 |
| 2022-09-30 | -59.49 | $17.96 | 816 |
| 2022-09-29 | -74.68 | $17.84 | 1037 |
| 2022-09-28 | -100.00 | $17.64 | — |
| 2022-09-27 | -100.00 | $17.64 | — |
| 2022-09-26 | -100.00 | $17.64 | 3069 |
| 2022-09-23 | -92.65 | $17.80 | 3300 |
| 2022-09-22 | -32.35 | $18.21 | 2100 |
| 2022-09-21 | -69.17 | $18.12 | — |
| 2022-09-20 | -69.17 | $18.12 | — |
| 2022-09-19 | -69.17 | $18.12 | — |
| 2022-09-16 | -69.17 | $18.12 | 414 |
| 2022-09-15 | -60.00 | $18.23 | 363 |
| 2022-09-14 | -43.33 | $18.43 | 2529 |
| 2022-09-13 | -70.00 | $18.11 | — |
| 2022-09-12 | -70.00 | $18.11 | 2100 |
| 2022-09-09 | -100.00 | $17.75 | — |
| 2022-09-08 | -100.00 | $17.75 | 600 |
| 2022-09-07 | -100.00 | $17.90 | 690 |
| 2022-09-06 | -98.97 | $17.99 | — |
| 2022-09-02 | -98.97 | $17.99 | 300 |
| 2022-09-01 | -99.02 | $17.99 | 5700 |
| 2022-08-31 | -91.60 | $18.08 | — |
| 2022-08-30 | -92.54 | $18.08 | 723 |
| 2022-08-29 | -90.30 | $18.11 | — |
| 2022-08-26 | -90.30 | $18.11 | — |
| 2022-08-25 | -90.30 | $18.11 | 2139 |
| 2022-08-24 | -27.61 | $18.95 | — |
| 2022-08-23 | -27.61 | $18.95 | — |
| 2022-08-22 | -27.61 | $18.95 | 936 |
| 2022-08-19 | -80.60 | $18.24 | 300 |
| 2022-08-18 | -80.60 | $18.24 | 300 |
| 2022-08-17 | -80.60 | $18.24 | — |
| 2022-08-16 | -85.14 | $18.24 | 600 |
| 2022-08-15 | -80.57 | $18.32 | — |
| 2022-08-12 | -80.57 | $18.32 | 300 |
| 2022-08-11 | -80.57 | $18.32 | 354 |
| 2022-08-10 | -100.00 | $17.98 | — |
| 2022-08-09 | -100.00 | $17.98 | — |
| 2022-08-08 | -100.00 | $17.98 | 600 |
| 2022-08-05 | -58.64 | $19.00 | — |
| 2022-08-04 | -58.64 | $19.00 | 18000 |
| 2022-08-03 | -39.26 | $19.32 | 3051 |
| 2022-08-02 | -49.69 | $19.15 | 300 |
| 2022-08-01 | -49.69 | $19.15 | 603 |
| 2022-07-29 | -87.73 | $18.53 | — |
| 2022-07-28 | -90.15 | $18.53 | — |
| 2022-07-27 | -90.15 | $18.53 | — |
| 2022-07-26 | -90.15 | $18.53 | — |
| 2022-07-25 | -90.15 | $18.53 | — |
| 2022-07-22 | -73.79 | $18.53 | — |
| 2022-07-21 | -73.79 | $18.53 | 411 |
| 2022-07-20 | -27.82 | $19.67 | 4200 |
| 2022-07-19 | -77.82 | $18.43 | — |
| 2022-07-18 | -77.82 | $18.43 | 600 |
| 2022-07-15 | -81.85 | $18.33 | 624 |
| 2022-07-14 | -47.58 | $19.18 | — |
| 2022-07-13 | -47.58 | $19.18 | 429 |
| 2022-07-12 | -16.53 | $19.95 | — |
| 2022-07-11 | -16.53 | $19.95 | — |
| 2022-07-08 | -16.53 | $19.95 | — |
| 2022-07-07 | -16.53 | $19.95 | 1500 |
| 2022-07-06 | -45.56 | $19.23 | — |
| 2022-07-05 | -45.56 | $19.23 | — |
| 2022-07-01 | -45.56 | $19.23 | 1008 |
| 2022-06-30 | 0.00 | $20.36 | 2700 |
| 2022-06-29 | 0.00 | $20.36 | 1800 |
| 2022-06-28 | 0.00 | $20.36 | 12600 |
| 2022-06-27 | 0.00 | $20.36 | 2700 |
| 2022-06-24 | -100.00 | $17.88 | 900 |
| 2022-06-23 | -100.00 | $17.88 | — |
| 2022-06-22 | -100.00 | $17.88 | — |
| 2022-06-21 | -100.00 | $17.88 | — |
| 2022-06-17 | -100.00 | $17.88 | 4800 |
| 2022-06-16 | 0.00 | $19.32 | — |
| 2022-06-15 | 0.00 | $19.32 | — |
| 2022-06-14 | 0.00 | $19.32 | — |
| 2022-06-13 | 0.00 | $19.32 | — |
| 2022-06-10 | 0.00 | $19.32 | 6300 |
| 2022-06-09 | 0.00 | $19.32 | — |
| 2022-06-08 | 0.00 | $19.32 | — |
| 2022-06-07 | 0.00 | $19.32 | — |
| 2022-06-06 | 0.00 | $19.32 | — |
| 2022-06-03 | 0.00 | $19.32 | 1929 |
| 2022-06-02 | 0.00 | $18.65 | — |
| 2022-06-01 | 0.00 | $18.65 | — |
| 2022-05-31 | 0.00 | $18.65 | — |
| 2022-05-27 | 0.00 | $18.65 | — |
| 2022-05-26 | 0.00 | $18.65 | 2400 |
| 2022-05-25 | 0.00 | $18.61 | — |
| 2022-05-24 | 0.00 | $18.61 | — |
| 2022-05-23 | 0.00 | $18.61 | — |
| 2022-05-20 | 0.00 | $18.61 | 1320 |
| 2022-05-19 | -97.98 | $17.33 | 600 |
| 2022-05-18 | -43.43 | $17.87 | — |
| 2022-05-17 | -56.25 | $17.87 | — |
| 2022-05-16 | -56.25 | $17.87 | 1200 |
| 2022-05-13 | -56.25 | $17.87 | 600 |
| 2022-05-12 | -82.81 | $17.53 | — |
| 2022-05-11 | -82.81 | $17.53 | — |
| 2022-05-10 | -82.81 | $17.53 | — |
| 2022-05-09 | -77.94 | $17.53 | — |
| 2022-05-06 | -77.94 | $17.53 | 900 |
| 2022-05-05 | -77.94 | $17.53 | 3000 |
| 2022-05-04 | -83.18 | $17.59 | 7800 |
| 2022-05-03 | -85.51 | $17.54 | 2100 |
| 2022-05-02 | -50.00 | $18.30 | — |
| 2022-04-29 | -50.00 | $18.30 | 396 |
| 2022-04-28 | -96.26 | $17.31 | 600 |
| 2022-04-27 | -79.22 | $17.87 | — |
| 2022-04-26 | -79.22 | $17.87 | — |
| 2022-04-25 | -79.22 | $17.87 | 600 |
| 2022-04-22 | -90.26 | $17.53 | — |
| 2022-04-21 | -90.26 | $17.53 | 2400 |
| 2022-04-20 | -55.84 | $18.59 | — |
| 2022-04-19 | -55.84 | $18.59 | — |
| 2022-04-18 | -55.84 | $18.59 | 600 |
| 2022-04-14 | -75.65 | $17.98 | 3360 |
| 2022-04-13 | -80.52 | $17.83 | 927 |
| 2022-04-12 | -87.01 | $17.63 | 3744 |
| 2022-04-11 | -100.00 | $17.23 | 600 |
| 2022-04-08 | -97.49 | $17.98 | 2400 |
| 2022-04-07 | -97.49 | $17.98 | 600 |
| 2022-04-06 | -38.52 | $19.37 | — |
| 2022-04-05 | -38.52 | $19.37 | — |
| 2022-04-04 | -38.52 | $19.37 | 2100 |
| 2022-04-01 | -40.57 | $19.32 | — |
| 2022-03-31 | -40.57 | $19.32 | 4500 |
| 2022-03-30 | 0.00 | $20.31 | — |
| 2022-03-29 | 0.00 | $20.31 | — |
| 2022-03-28 | 0.00 | $20.31 | — |
| 2022-03-25 | 0.00 | $20.31 | — |
| 2022-03-24 | 0.00 | $20.31 | 372 |
| 2022-03-23 | -6.16 | $19.85 | 300 |
| 2022-03-22 | -6.16 | $19.85 | 300 |
| 2022-03-21 | -6.64 | $19.84 | 11400 |
| 2022-03-18 | -14.23 | $19.98 | 1608 |
| 2022-03-17 | -41.46 | $19.31 | 303 |
| 2022-03-16 | -27.24 | $19.66 | 1200 |
| 2022-03-15 | -98.13 | $17.92 | — |
| 2022-03-14 | -98.13 | $17.92 | 300 |
| 2022-03-11 | -98.13 | $17.92 | 16500 |
| 2022-03-10 | -100.00 | $17.87 | 1200 |
| 2022-03-09 | -100.00 | $17.92 | — |
| 2022-03-08 | -100.00 | $17.92 | — |
| 2022-03-07 | -100.00 | $17.92 | 600 |
| 2022-03-04 | -99.53 | $18.82 | 624 |
| 2022-03-03 | -100.00 | $18.81 | — |
| 2022-03-02 | -100.00 | $18.81 | — |
| 2022-03-01 | -100.00 | $18.81 | — |
| 2022-02-28 | -100.00 | $18.81 | 3300 |
| 2022-02-25 | -96.79 | $19.42 | — |
| 2022-02-24 | -96.79 | $19.42 | 900 |
| 2022-02-23 | -79.49 | $19.69 | — |
| 2022-02-22 | -79.49 | $19.69 | 600 |
| 2022-02-18 | -38.46 | $20.33 | — |
| 2022-02-17 | -38.46 | $20.33 | — |
| 2022-02-16 | -38.46 | $20.33 | 3093 |
| 2022-02-15 | -24.36 | $20.55 | — |
| 2022-02-14 | -24.36 | $20.55 | — |
| 2022-02-11 | -24.36 | $20.55 | — |
| 2022-02-10 | -24.36 | $20.55 | — |
| 2022-02-09 | -24.36 | $20.55 | — |
| 2022-02-08 | -24.36 | $20.55 | 4500 |
| 2022-02-07 | -54.89 | $19.97 | — |
| 2022-02-04 | -54.89 | $19.97 | 7200 |
| 2022-02-03 | -46.20 | $19.97 | 12000 |
| 2022-02-02 | -60.13 | $19.75 | 8700 |
| 2022-02-01 | -60.13 | $19.75 | 7800 |
| 2022-01-31 | -47.74 | $19.75 | 1800 |
| 2022-01-28 | -42.31 | $19.60 | — |
| 2022-01-27 | -42.31 | $19.60 | 1590 |
| 2022-01-26 | -44.62 | $19.54 | 13863 |
| 2022-01-25 | -48.85 | $19.43 | — |
| 2022-01-24 | -48.85 | $19.43 | 1500 |
| 2022-01-21 | -10.77 | $20.42 | — |
| 2022-01-20 | -10.77 | $20.42 | 1800 |
| 2022-01-19 | -10.77 | $20.42 | 900 |
| 2022-01-18 | -12.69 | $20.37 | 1500 |
| 2022-01-14 | 0.00 | $20.70 | 177000 |
| 2022-01-13 | 0.00 | $20.70 | — |
| 2022-01-12 | 0.00 | $20.70 | — |
| 2022-01-11 | 0.00 | $20.70 | 942 |
| 2022-01-10 | -16.12 | $20.13 | 948 |
| 2022-01-07 | 0.00 | $20.52 | 5124 |
| 2022-01-06 | 0.00 | $19.12 | — |
| 2022-01-05 | 0.00 | $19.12 | — |
| 2022-01-04 | 0.00 | $19.12 | 1506 |
| 2022-01-03 | -20.00 | $18.72 | 5700 |
| 2021-12-31 | -44.75 | $18.10 | 1800 |
| 2021-12-30 | -10.96 | $18.84 | — |
| 2021-12-29 | -10.96 | $18.84 | — |
| 2021-12-28 | -9.06 | $18.84 | — |
| 2021-12-27 | -9.06 | $18.84 | 363 |
| 2021-12-23 | -36.98 | $18.10 | 738 |
| 2021-12-22 | 0.00 | $19.08 | 990 |
| 2021-12-21 | 0.00 | $18.99 | 2100 |
| 2021-12-20 | -5.53 | $18.65 | — |
| 2021-12-17 | -5.53 | $18.65 | 6300 |
| 2021-12-16 | -5.53 | $18.65 | 927 |
| 2021-12-15 | 0.00 | $18.78 | 1200 |
| 2021-12-14 | 0.00 | $18.54 | — |
| 2021-12-13 | 0.00 | $18.54 | 6327 |
| 2021-12-10 | 0.00 | $18.37 | — |
| 2021-12-09 | 0.00 | $18.37 | 729 |
| 2021-12-08 | -32.43 | $17.68 | 1047 |
| 2021-12-07 | -53.51 | $17.29 | 2700 |
| 2021-12-06 | -28.11 | $17.76 | 2190 |
| 2021-12-03 | -33.51 | $17.66 | 2700 |
| 2021-12-02 | -60.54 | $17.16 | — |
| 2021-12-01 | -60.54 | $17.16 | 2700 |
| 2021-11-30 | -100.00 | $16.43 | 600 |
| 2021-11-29 | -98.54 | $16.93 | 966 |
| 2021-11-26 | -38.69 | $17.75 | 5112 |
| 2021-11-24 | -45.26 | $17.66 | 2481 |
| 2021-11-23 | -40.88 | $17.72 | 3018 |
| 2021-11-22 | -41.61 | $17.71 | 60306 |
| 2021-11-19 | -100.00 | $16.91 | 1500 |
| 2021-11-18 | -100.00 | $17.35 | 324 |
| 2021-11-17 | -78.00 | $17.63 | — |
| 2021-11-16 | -78.00 | $17.63 | 705 |
| 2021-11-15 | -88.00 | $17.53 | — |
| 2021-11-12 | -88.00 | $17.53 | 2700 |
| 2021-11-11 | -98.00 | $17.43 | 5400 |
| 2021-11-10 | -45.00 | $17.96 | 306 |
| 2021-11-09 | -75.00 | $17.66 | 60300 |
| 2021-11-08 | -75.00 | $17.66 | — |
| 2021-11-05 | -75.00 | $17.66 | 6900 |
| 2021-11-04 | -75.00 | $17.66 | — |
| 2021-11-03 | -75.00 | $17.66 | 2400 |
| 2021-11-02 | -75.29 | $17.77 | 2700 |
| 2021-11-01 | -89.41 | $17.65 | 101700 |
| 2021-10-29 | -89.41 | $17.65 | 3000 |
| 2021-10-28 | -89.41 | $17.65 | — |
| 2021-10-27 | -89.41 | $17.65 | — |
| 2021-10-26 | -89.41 | $17.65 | — |
| 2021-10-25 | -89.41 | $17.65 | 2826 |
| 2021-10-22 | 0.00 | $18.41 | — |
| 2021-10-21 | 0.00 | $18.41 | — |
| 2021-10-20 | 0.00 | $18.41 | — |
| 2021-10-19 | 0.00 | $18.41 | — |
| 2021-10-18 | 0.00 | $18.41 | 2100 |
| 2021-10-15 | 0.00 | $18.41 | — |
| 2021-10-14 | 0.00 | $18.41 | — |
| 2021-10-13 | 0.00 | $18.41 | 300 |
| 2021-10-12 | 0.00 | $18.41 | — |
| 2021-10-11 | 0.00 | $18.41 | — |
| 2021-10-08 | 0.00 | $18.41 | — |
| 2021-10-07 | 0.00 | $18.41 | 714 |
| 2021-10-06 | 0.00 | $17.84 | — |
| 2021-10-05 | 0.00 | $17.84 | — |
| 2021-10-04 | 0.00 | $17.84 | — |
| 2021-10-01 | 0.00 | $17.84 | 300 |
| 2021-09-30 | 0.00 | $17.84 | 300 |
| 2021-09-29 | 0.00 | $17.84 | — |
| 2021-09-28 | 0.00 | $17.84 | 1200 |
| 2021-09-27 | 0.00 | $17.72 | 10200 |
| 2021-09-24 | 0.00 | $17.72 | — |
| 2021-09-23 | 0.00 | $17.72 | — |
| 2021-09-22 | 0.00 | $17.72 | — |
| 2021-09-21 | 0.00 | $17.72 | — |
| 2021-09-20 | 0.00 | $17.72 | — |
| 2021-09-17 | 0.00 | $17.72 | — |
| 2021-09-16 | 0.00 | $17.72 | — |
| 2021-09-15 | 0.00 | $17.72 | — |
| 2021-09-14 | 0.00 | $17.72 | — |
| 2021-09-13 | 0.00 | $17.72 | 600 |
| 2021-09-10 | -100.00 | $15.86 | — |
| 2021-09-09 | -100.00 | $15.86 | — |
| 2021-09-08 | -100.00 | $15.86 | 2100 |
| 2021-09-07 | -100.00 | $15.86 | — |
| 2021-09-03 | -100.00 | $15.86 | 300 |
| 2021-09-02 | -100.00 | $15.86 | — |
| 2021-09-01 | -100.00 | $15.86 | — |
| 2021-08-31 | -100.00 | $15.86 | — |
| 2021-08-30 | -100.00 | $15.86 | — |
| 2021-08-27 | -100.00 | $15.86 | — |
| 2021-08-26 | -100.00 | $15.86 | 18000 |
| 2021-08-25 | -100.00 | $15.86 | — |
| 2021-08-24 | -100.00 | $15.86 | 900 |
| 2021-08-23 | -100.00 | $15.86 | — |
| 2021-08-20 | -100.00 | $15.86 | — |
| 2021-08-19 | -100.00 | $15.86 | 600 |
| 2021-08-18 | -40.00 | $16.15 | — |
| 2021-08-17 | -40.00 | $16.15 | — |
| 2021-08-16 | -40.00 | $16.15 | — |
| 2021-08-13 | -40.00 | $16.15 | — |
| 2021-08-12 | -40.00 | $16.15 | — |
| 2021-08-11 | -40.00 | $16.15 | — |
| 2021-08-10 | -40.00 | $16.15 | 375 |
| 2021-08-09 | -76.00 | $16.06 | — |
| 2021-08-06 | -48.72 | $16.06 | — |
| 2021-08-05 | -48.72 | $16.06 | — |
| 2021-08-04 | -24.68 | $16.06 | — |
| 2021-08-03 | -24.68 | $16.06 | — |
| 2021-08-02 | -24.68 | $16.06 | — |
| 2021-07-30 | -24.68 | $16.06 | — |
| 2021-07-29 | -24.68 | $16.06 | — |
| 2021-07-28 | -24.68 | $16.06 | 1200 |
| 2021-07-27 | -24.68 | $16.06 | — |
| 2021-07-26 | -24.68 | $16.06 | — |
| 2021-07-23 | -23.17 | $16.06 | 990 |
| 2021-07-22 | 0.00 | $16.00 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.68
2026-07-20
Close Price
$48.85
Vol: 305Average Directional Index - Detailed Analysis
Minimum
6.09
Average
20.90
Maximum
87.74
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 9.68 | $48.85 | 305 |
| 2026-07-17 | 10.14 | $45.19 | 2500 |
| 2026-07-16 | 10.45 | $47.98 | 900 |
| 2026-07-15 | 10.88 | $46.64 | 2700 |
| 2026-07-14 | 11.10 | $48.60 | 3749 |
| 2026-07-13 | 11.64 | $47.55 | 4900 |
| 2026-07-10 | 12.21 | $49.34 | 1400 |
| 2026-07-09 | 12.83 | $46.61 | 11100 |
| 2026-07-08 | 13.41 | $47.59 | 845400 |
| 2026-07-07 | 14.06 | $48.33 | 1914 |
| 2026-07-06 | 14.74 | $45.95 | 14216 |
| 2026-07-02 | 15.46 | $47.00 | 2007 |
| 2026-07-01 | 15.51 | $44.39 | 851 |
| 2026-06-30 | 14.94 | $42.26 | 54623 |
| 2026-06-29 | 14.35 | $44.38 | 2131 |
| 2026-06-26 | 13.93 | $44.50 | 5013 |
| 2026-06-25 | 12.76 | $42.16 | 1319 |
| 2026-06-24 | 11.51 | $45.59 | 851 |
| 2026-06-23 | 10.69 | $42.80 | 851 |
| 2026-06-22 | 9.83 | $45.66 | 26819 |
| 2026-06-18 | 8.93 | $45.87 | 800 |
| 2026-06-17 | 8.48 | $45.87 | 800 |
| 2026-06-16 | 8.00 | $45.87 | 9946 |
| 2026-06-15 | 7.51 | $46.23 | 3404 |
| 2026-06-12 | 7.08 | $48.13 | 20400 |
| 2026-06-11 | 7.05 | $48.66 | 15612 |
| 2026-06-10 | 7.01 | $48.72 | — |
| 2026-06-09 | 6.87 | $48.72 | 1000 |
| 2026-06-08 | 6.72 | $46.10 | 2100 |
| 2026-06-05 | 7.00 | $44.39 | 700 |
| 2026-06-04 | 7.05 | $44.39 | 6400 |
| 2026-06-03 | 7.09 | $42.01 | 78803 |
| 2026-06-02 | 7.18 | $41.75 | 907 |
| 2026-06-01 | 6.84 | $45.49 | 2400 |
| 2026-05-29 | 6.97 | $45.80 | 603 |
| 2026-05-28 | 6.95 | $45.35 | 2100 |
| 2026-05-27 | 7.06 | $46.70 | 700 |
| 2026-05-26 | 7.33 | $48.63 | 1000 |
| 2026-05-22 | 7.61 | $48.70 | 4025 |
| 2026-05-21 | 7.77 | $49.82 | 628 |
| 2026-05-20 | 7.54 | $51.38 | 1700 |
| 2026-05-19 | 7.13 | $49.00 | 2132 |
| 2026-05-18 | 7.33 | $46.15 | 1800 |
| 2026-05-15 | 7.54 | $47.83 | 8800 |
| 2026-05-14 | 7.89 | $45.57 | 4500 |
| 2026-05-13 | 7.97 | $47.48 | 4000 |
| 2026-05-12 | 8.33 | $43.96 | 2700 |
| 2026-05-11 | 8.63 | $48.12 | 3346 |
| 2026-05-08 | 9.02 | $47.40 | 1800 |
| 2026-05-07 | 9.23 | $48.07 | 6137 |
| 2026-05-06 | 9.57 | $48.54 | 1800 |
| 2026-05-05 | 9.73 | $45.28 | 1800 |
| 2026-05-04 | 9.98 | $45.19 | 1441 |
| 2026-05-01 | 10.25 | $45.60 | 1800 |
| 2026-04-30 | 10.18 | $46.43 | 25800 |
| 2026-04-29 | 10.24 | $46.43 | 1800 |
| 2026-04-28 | 9.97 | $44.78 | 4700 |
| 2026-04-27 | 9.61 | $47.42 | 8949 |
| 2026-04-24 | 9.68 | $44.88 | 10400 |
| 2026-04-23 | 9.69 | $46.68 | 810 |
| 2026-04-22 | 10.00 | $45.17 | 700 |
| 2026-04-21 | 10.04 | $42.63 | 26303 |
| 2026-04-20 | 9.57 | $47.12 | 617 |
| 2026-04-17 | 9.82 | $44.50 | 1300 |
| 2026-04-16 | 9.99 | $46.05 | 14600 |
| 2026-04-15 | 10.04 | $44.86 | 923 |
| 2026-04-14 | 9.95 | $44.21 | 11900 |
| 2026-04-13 | 9.86 | $41.90 | 3600 |
| 2026-04-10 | 9.76 | $47.00 | 7106 |
| 2026-04-09 | 10.15 | $46.39 | 55000 |
| 2026-04-08 | 10.67 | $45.77 | 2600 |
| 2026-04-07 | 11.23 | $45.49 | 116700 |
| 2026-04-06 | 11.56 | $47.00 | 700 |
| 2026-04-02 | 12.09 | $47.21 | 2300 |
| 2026-04-01 | 12.65 | $48.51 | 3400 |
| 2026-03-31 | 12.98 | $48.43 | 1500 |
| 2026-03-30 | 13.53 | $45.53 | 3708 |
| 2026-03-27 | 14.16 | $46.51 | 29300 |
| 2026-03-26 | 14.90 | $47.00 | 41010 |
| 2026-03-25 | 15.55 | $50.00 | 6113 |
| 2026-03-24 | 15.78 | $44.69 | 2136 |
| 2026-03-23 | 16.51 | $42.50 | 6300 |
| 2026-03-20 | 16.65 | $39.52 | 966 |
| 2026-03-19 | 16.06 | $37.71 | 2123 |
| 2026-03-18 | 15.02 | $38.00 | 1032 |
| 2026-03-17 | 14.23 | $35.58 | 1211 |
| 2026-03-16 | 13.41 | $35.16 | 1200 |
| 2026-03-13 | 12.38 | $39.12 | 700 |
| 2026-03-12 | 11.87 | $37.71 | 3200 |
| 2026-03-11 | 11.28 | $40.24 | 3129 |
| 2026-03-10 | 11.65 | $38.76 | 1200 |
| 2026-03-09 | 11.84 | $38.17 | 1100 |
| 2026-03-06 | 11.76 | $36.14 | 1100 |
| 2026-03-05 | 11.19 | $36.51 | 2100 |
| 2026-03-04 | 10.65 | $37.27 | 1100 |
| 2026-03-03 | 10.21 | $39.25 | 1900 |
| 2026-03-02 | 9.28 | $42.34 | 2500 |
| 2026-02-27 | 9.24 | $44.05 | 3732 |
| 2026-02-26 | 9.53 | $41.10 | 2549 |
| 2026-02-25 | 9.40 | $38.68 | 1200 |
| 2026-02-24 | 9.25 | $41.10 | 2900 |
| 2026-02-23 | 9.60 | $44.01 | 2700 |
| 2026-02-20 | 10.01 | $42.79 | 1926 |
| 2026-02-19 | 10.31 | $42.17 | 3100 |
| 2026-02-18 | 10.62 | $43.25 | 1800 |
| 2026-02-17 | 10.95 | $43.35 | 9102 |
| 2026-02-13 | 10.97 | $42.01 | 6300 |
| 2026-02-12 | 10.61 | $42.01 | 826 |
| 2026-02-11 | 10.85 | $41.27 | 744 |
| 2026-02-10 | 11.06 | $41.85 | 800 |
| 2026-02-09 | 11.42 | $39.70 | 1546 |
| 2026-02-06 | 11.73 | $41.55 | 9400 |
| 2026-02-05 | 12.04 | $38.45 | 216500 |
| 2026-02-04 | 11.59 | $36.55 | 900 |
| 2026-02-03 | 11.00 | $36.71 | 517 |
| 2026-02-02 | 10.41 | $38.34 | 2035 |
| 2026-01-30 | 10.09 | $36.95 | 1900 |
| 2026-01-29 | 9.75 | $36.71 | 940 |
| 2026-01-28 | 9.35 | $36.37 | 3900 |
| 2026-01-27 | 9.28 | $36.95 | 15927 |
| 2026-01-26 | 8.88 | $38.09 | 10900 |
| 2026-01-23 | 8.45 | $38.30 | 13609 |
| 2026-01-22 | 8.00 | $38.50 | 532512 |
| 2026-01-21 | 7.65 | $38.34 | 5200 |
| 2026-01-20 | 7.25 | $37.50 | 5831 |
| 2026-01-16 | 6.92 | $39.82 | 1629 |
| 2026-01-15 | 6.94 | $38.25 | 1200 |
| 2026-01-14 | 6.73 | $38.29 | 5900 |
| 2026-01-13 | 6.31 | $37.81 | 2100 |
| 2026-01-12 | 6.20 | $40.01 | 2644 |
| 2026-01-09 | 6.09 | $40.37 | 600 |
| 2026-01-08 | 6.16 | $40.07 | 600 |
| 2026-01-07 | 6.29 | $38.72 | 1600 |
| 2026-01-06 | 6.43 | $40.70 | 1000 |
| 2026-01-05 | 6.48 | $40.25 | 23200 |
| 2026-01-02 | 6.60 | $35.16 | 2516 |
| 2025-12-31 | 6.79 | $35.00 | 120 |
| 2025-12-30 | 6.50 | $35.00 | 241 |
| 2025-12-29 | 6.21 | $39.59 | 300 |
| 2025-12-26 | 6.46 | $39.50 | 1746 |
| 2025-12-24 | 6.74 | $37.83 | — |
| 2025-12-23 | 6.87 | $37.83 | 7400 |
| 2025-12-22 | 7.01 | $39.37 | 1800 |
| 2025-12-19 | 7.15 | $38.17 | 274800 |
| 2025-12-18 | 7.47 | $40.34 | 1047 |
| 2025-12-17 | 7.80 | $39.63 | 1300 |
| 2025-12-16 | 8.02 | $39.42 | 844 |
| 2025-12-15 | 8.22 | $39.93 | 938 |
| 2025-12-12 | 8.20 | $37.00 | 500 |
| 2025-12-11 | 8.61 | $35.50 | 2002 |
| 2025-12-10 | 9.01 | $33.28 | 700 |
| 2025-12-09 | 8.98 | $36.50 | 400 |
| 2025-12-08 | 9.39 | $36.50 | 1600 |
| 2025-12-05 | 9.84 | $35.53 | 1737 |
| 2025-12-04 | 10.04 | $33.85 | 813 |
| 2025-12-03 | 10.32 | $32.97 | 300 |
| 2025-12-02 | 10.61 | $32.92 | 645 |
| 2025-12-01 | 10.25 | $37.39 | 400 |
| 2025-11-28 | 10.47 | $37.55 | 210 |
| 2025-11-26 | 10.73 | $33.17 | 245 |
| 2025-11-25 | 10.28 | $34.95 | 729 |
| 2025-11-24 | 10.02 | $37.91 | 243 |
| 2025-11-21 | 10.14 | $35.00 | 1806 |
| 2025-11-20 | 10.25 | $32.79 | 2127 |
| 2025-11-19 | 10.15 | $33.24 | 5709 |
| 2025-11-18 | 10.26 | $34.95 | 19742 |
| 2025-11-17 | 10.61 | $40.90 | 7046 |
| 2025-11-14 | 11.15 | $36.01 | 215 |
| 2025-11-13 | 10.93 | $35.57 | 500 |
| 2025-11-12 | 10.67 | $40.28 | 48 |
| 2025-11-11 | 11.06 | $40.28 | 2840 |
| 2025-11-10 | 11.48 | $36.06 | 3300 |
| 2025-11-07 | 11.57 | $37.81 | 48 |
| 2025-11-06 | 11.94 | $37.81 | 1100 |
| 2025-11-05 | 12.33 | $39.85 | 1814 |
| 2025-11-04 | 12.75 | $34.82 | 107 |
| 2025-11-03 | 12.33 | $39.74 | 315 |
| 2025-10-31 | 12.59 | $36.92 | 48 |
| 2025-10-30 | 12.30 | $36.92 | 48 |
| 2025-10-29 | 11.99 | $36.92 | 48 |
| 2025-10-28 | 11.66 | $36.92 | 240 |
| 2025-10-27 | 11.32 | $41.67 | 300 |
| 2025-10-24 | 11.65 | $39.47 | — |
| 2025-10-23 | 11.58 | $39.47 | 324 |
| 2025-10-22 | 11.51 | $36.79 | 205 |
| 2025-10-21 | 10.36 | $41.81 | 20240 |
| 2025-10-20 | 9.92 | $42.91 | 100600 |
| 2025-10-17 | 9.45 | $43.25 | — |
| 2025-10-16 | 9.88 | $43.25 | 900 |
| 2025-10-15 | 10.34 | $38.73 | — |
| 2025-10-14 | 9.67 | $38.73 | 4400 |
| 2025-10-13 | 8.97 | $40.89 | — |
| 2025-10-10 | 8.73 | $40.89 | 1500 |
| 2025-10-09 | 8.48 | $44.19 | 740 |
| 2025-10-08 | 8.80 | $41.79 | — |
| 2025-10-07 | 8.60 | $41.79 | — |
| 2025-10-06 | 8.38 | $41.79 | — |
| 2025-10-03 | 8.15 | $41.79 | 1819 |
| 2025-10-02 | 7.91 | $41.97 | 30732 |
| 2025-10-01 | 7.70 | $44.10 | — |
| 2025-09-30 | 8.04 | $44.10 | — |
| 2025-09-29 | 8.39 | $44.10 | — |
| 2025-09-26 | 8.77 | $44.10 | — |
| 2025-09-25 | 9.16 | $44.10 | — |
| 2025-09-24 | 9.57 | $44.10 | 25136 |
| 2025-09-23 | 10.00 | $42.72 | 1600 |
| 2025-09-22 | 10.06 | $46.17 | — |
| 2025-09-19 | 10.24 | $46.17 | — |
| 2025-09-18 | 10.43 | $46.17 | — |
| 2025-09-17 | 10.63 | $46.17 | — |
| 2025-09-16 | 10.84 | $46.17 | — |
| 2025-09-15 | 11.06 | $46.17 | 50207 |
| 2025-09-12 | 11.29 | $41.38 | — |
| 2025-09-11 | 11.20 | $41.38 | — |
| 2025-09-10 | 11.11 | $41.38 | — |
| 2025-09-09 | 11.01 | $41.38 | 3900 |
| 2025-09-08 | 10.91 | $46.79 | 103 |
| 2025-09-05 | 11.07 | $41.14 | — |
| 2025-09-04 | 10.56 | $41.14 | 500 |
| 2025-09-03 | 10.02 | $47.26 | — |
| 2025-09-02 | 9.82 | $47.26 | — |
| 2025-08-29 | 9.60 | $47.26 | — |
| 2025-08-28 | 9.38 | $47.26 | — |
| 2025-08-27 | 9.14 | $47.26 | — |
| 2025-08-26 | 8.88 | $47.26 | — |
| 2025-08-25 | 8.62 | $47.26 | — |
| 2025-08-22 | 8.34 | $47.26 | 50300 |
| 2025-08-21 | 8.05 | $43.45 | 927 |
| 2025-08-20 | 8.06 | $42.42 | — |
| 2025-08-19 | 7.93 | $42.42 | 24000 |
| 2025-08-18 | 7.79 | $44.05 | — |
| 2025-08-15 | 8.08 | $44.05 | — |
| 2025-08-14 | 8.38 | $44.05 | — |
| 2025-08-13 | 8.71 | $44.05 | 823 |
| 2025-08-12 | 9.05 | $42.85 | — |
| 2025-08-11 | 9.09 | $42.85 | 228 |
| 2025-08-08 | 9.13 | $40.21 | 1838 |
| 2025-08-07 | 9.17 | $43.42 | 1827 |
| 2025-08-06 | 9.33 | $41.96 | 54600 |
| 2025-08-05 | 9.59 | $43.46 | — |
| 2025-08-04 | 9.93 | $43.46 | — |
| 2025-08-01 | 10.29 | $43.46 | 243 |
| 2025-07-31 | 10.67 | $41.41 | — |
| 2025-07-30 | 10.87 | $41.41 | — |
| 2025-07-29 | 11.08 | $41.41 | — |
| 2025-07-28 | 11.30 | $41.41 | — |
| 2025-07-25 | 11.53 | $41.41 | 1600 |
| 2025-07-24 | 11.77 | $42.19 | — |
| 2025-07-23 | 11.68 | $42.19 | — |
| 2025-07-22 | 11.57 | $42.19 | — |
| 2025-07-21 | 11.46 | $42.19 | 3000 |
| 2025-07-18 | 11.35 | $41.92 | — |
| 2025-07-17 | 11.93 | $41.92 | — |
| 2025-07-16 | 12.54 | $41.92 | — |
| 2025-07-15 | 13.18 | $41.92 | 93529 |
| 2025-07-14 | 13.86 | $36.75 | 500 |
| 2025-07-11 | 13.58 | $39.36 | — |
| 2025-07-10 | 13.72 | $39.36 | — |
| 2025-07-09 | 13.87 | $39.36 | 2400 |
| 2025-07-08 | 14.02 | $41.35 | 326 |
| 2025-07-07 | 14.49 | $42.20 | 500 |
| 2025-07-03 | 15.17 | $39.96 | 200 |
| 2025-07-02 | 15.34 | $39.32 | 300 |
| 2025-07-01 | 15.37 | $44.00 | 101800 |
| 2025-06-30 | 16.10 | $43.31 | 1300 |
| 2025-06-27 | 16.89 | $44.48 | 148 |
| 2025-06-26 | 17.06 | $42.71 | 10433 |
| 2025-06-25 | 17.36 | $42.04 | 800 |
| 2025-06-24 | 18.04 | $38.17 | 1000 |
| 2025-06-23 | 18.28 | $41.46 | 1200 |
| 2025-06-20 | 18.52 | $42.38 | 400 |
| 2025-06-18 | 18.91 | $38.59 | 1000 |
| 2025-06-17 | 19.74 | $42.51 | — |
| 2025-06-16 | 19.39 | $42.51 | — |
| 2025-06-13 | 19.03 | $42.51 | — |
| 2025-06-12 | 18.64 | $42.51 | — |
| 2025-06-11 | 18.23 | $42.51 | — |
| 2025-06-10 | 17.81 | $42.51 | 537 |
| 2025-06-09 | 17.36 | $43.61 | — |
| 2025-06-06 | 17.23 | $43.61 | — |
| 2025-06-05 | 17.10 | $43.61 | — |
| 2025-06-04 | 16.97 | $43.61 | 300 |
| 2025-06-03 | 16.83 | $44.47 | — |
| 2025-06-02 | 16.35 | $44.47 | — |
| 2025-05-30 | 15.85 | $44.47 | 310 |
| 2025-05-29 | 15.32 | $41.71 | 512 |
| 2025-05-28 | 15.33 | $37.77 | — |
| 2025-05-27 | 15.85 | $37.77 | — |
| 2025-05-23 | 16.40 | $37.77 | 400 |
| 2025-05-22 | 16.97 | $40.99 | — |
| 2025-05-21 | 17.13 | $40.99 | 2418 |
| 2025-05-20 | 17.30 | $42.08 | 34300 |
| 2025-05-19 | 17.07 | $39.06 | — |
| 2025-05-16 | 17.72 | $39.06 | 146 |
| 2025-05-15 | 18.40 | $40.90 | — |
| 2025-05-14 | 18.38 | $40.90 | 1039 |
| 2025-05-13 | 18.36 | $42.43 | — |
| 2025-05-12 | 17.64 | $42.43 | — |
| 2025-05-09 | 16.89 | $42.43 | 35600 |
| 2025-05-08 | 16.09 | $42.13 | 1929 |
| 2025-05-07 | 15.36 | $42.04 | — |
| 2025-05-06 | 14.62 | $42.04 | — |
| 2025-05-05 | 13.83 | $42.04 | 110 |
| 2025-05-02 | 13.00 | $39.44 | — |
| 2025-05-01 | 12.72 | $39.44 | — |
| 2025-04-30 | 12.42 | $39.44 | — |
| 2025-04-29 | 12.11 | $39.44 | — |
| 2025-04-28 | 11.78 | $39.44 | — |
| 2025-04-25 | 11.43 | $39.44 | — |
| 2025-04-24 | 11.07 | $39.44 | 246500 |
| 2025-04-23 | 10.68 | $37.10 | 1400 |
| 2025-04-22 | 10.75 | $37.32 | 3000 |
| 2025-04-21 | 10.77 | $37.00 | 334 |
| 2025-04-17 | 10.85 | $36.99 | 1100 |
| 2025-04-16 | 10.94 | $37.57 | 246 |
| 2025-04-15 | 10.90 | $32.99 | 261700 |
| 2025-04-14 | 10.86 | $34.17 | 226 |
| 2025-04-11 | 11.35 | $36.16 | 1400 |
| 2025-04-10 | 11.58 | $34.12 | — |
| 2025-04-09 | 12.11 | $34.12 | 81700 |
| 2025-04-08 | 12.66 | $32.80 | 4300 |
| 2025-04-07 | 13.24 | $33.74 | 329 |
| 2025-04-04 | 12.85 | $33.52 | 800 |
| 2025-04-03 | 12.38 | $38.55 | 207 |
| 2025-04-02 | 12.98 | $40.59 | — |
| 2025-04-01 | 13.13 | $40.59 | 200 |
| 2025-03-31 | 13.28 | $40.59 | 200 |
| 2025-03-28 | 13.45 | $41.61 | — |
| 2025-03-27 | 13.32 | $41.61 | — |
| 2025-03-26 | 13.19 | $41.61 | — |
| 2025-03-25 | 13.05 | $41.61 | 200 |
| 2025-03-24 | 12.91 | $38.74 | 200 |
| 2025-03-21 | 13.35 | $40.08 | — |
| 2025-03-20 | 13.46 | $40.08 | — |
| 2025-03-19 | 13.58 | $40.08 | — |
| 2025-03-18 | 13.71 | $40.08 | 1036 |
| 2025-03-17 | 13.84 | $39.09 | — |
| 2025-03-14 | 14.17 | $39.09 | — |
| 2025-03-13 | 14.51 | $39.09 | — |
| 2025-03-12 | 14.87 | $39.09 | 1100 |
| 2025-03-11 | 15.25 | $33.19 | 500 |
| 2025-03-10 | 15.35 | $36.00 | 311 |
| 2025-03-07 | 16.00 | $38.12 | 200 |
| 2025-03-06 | 16.53 | $38.57 | — |
| 2025-03-05 | 16.98 | $38.57 | 200 |
| 2025-03-04 | 17.46 | $38.67 | 148 |
| 2025-03-03 | 17.94 | $37.49 | — |
| 2025-02-28 | 18.66 | $37.49 | 10700 |
| 2025-02-27 | 19.42 | $32.95 | — |
| 2025-02-26 | 19.74 | $32.95 | 2600 |
| 2025-02-25 | 20.07 | $36.37 | 300 |
| 2025-02-24 | 21.07 | $31.60 | — |
| 2025-02-21 | 20.88 | $31.60 | — |
| 2025-02-20 | 20.68 | $31.60 | 600 |
| 2025-02-19 | 20.47 | $34.30 | — |
| 2025-02-18 | 20.80 | $34.30 | 800 |
| 2025-02-14 | 21.14 | $35.68 | 316 |
| 2025-02-13 | 21.76 | $33.35 | — |
| 2025-02-12 | 21.76 | $33.35 | — |
| 2025-02-11 | 21.76 | $33.35 | — |
| 2025-02-10 | 21.75 | $33.35 | — |
| 2025-02-07 | 21.75 | $33.35 | — |
| 2025-02-06 | 21.75 | $33.35 | 525 |
| 2025-02-05 | 21.75 | $32.60 | 9106 |
| 2025-02-04 | 21.02 | $35.23 | — |
| 2025-02-03 | 20.83 | $35.23 | 693 |
| 2025-01-31 | 20.63 | $35.22 | 500 |
| 2025-01-30 | 20.42 | $35.06 | — |
| 2025-01-29 | 20.16 | $35.06 | 16235 |
| 2025-01-28 | 19.89 | $33.60 | 500 |
| 2025-01-27 | 19.25 | $36.03 | — |
| 2025-01-24 | 18.91 | $36.03 | 400 |
| 2025-01-23 | 18.55 | $35.45 | 800 |
| 2025-01-22 | 18.03 | $31.65 | 1036 |
| 2025-01-21 | 17.49 | $36.04 | 1000 |
| 2025-01-17 | 17.40 | $32.45 | 614 |
| 2025-01-16 | 16.45 | $31.80 | 3300 |
| 2025-01-15 | 15.32 | $36.25 | 800 |
| 2025-01-14 | 14.73 | $31.40 | 1810 |
| 2025-01-13 | 13.86 | $34.33 | 1930 |
| 2025-01-10 | 13.30 | $34.80 | 19833 |
| 2025-01-08 | 12.71 | $34.12 | — |
| 2025-01-07 | 12.81 | $34.12 | — |
| 2025-01-06 | 12.91 | $34.12 | 400 |
| 2025-01-03 | 13.01 | $38.13 | — |
| 2025-01-02 | 13.41 | $38.13 | 146 |
| 2024-12-31 | 13.83 | $38.33 | — |
| 2024-12-30 | 14.23 | $38.33 | 200 |
| 2024-12-27 | 14.65 | $33.98 | 948 |
| 2024-12-26 | 15.33 | $33.18 | — |
| 2024-12-24 | 15.33 | $33.18 | 237 |
| 2024-12-23 | 15.33 | $36.00 | — |
| 2024-12-20 | 15.89 | $36.00 | 2700 |
| 2024-12-19 | 16.48 | $34.10 | 800 |
| 2024-12-18 | 17.14 | $37.68 | — |
| 2024-12-17 | 17.22 | $37.68 | 118 |
| 2024-12-16 | 17.30 | $39.97 | — |
| 2024-12-13 | 16.73 | $39.97 | — |
| 2024-12-12 | 16.14 | $39.97 | 234 |
| 2024-12-11 | 15.51 | $35.53 | 117 |
| 2024-12-10 | 15.67 | $34.70 | 1200 |
| 2024-12-09 | 15.83 | $35.63 | 447 |
| 2024-12-06 | 15.75 | $36.33 | 213 |
| 2024-12-05 | 16.57 | $39.96 | — |
| 2024-12-04 | 16.29 | $39.96 | — |
| 2024-12-03 | 16.01 | $39.96 | — |
| 2024-12-02 | 15.70 | $39.96 | 147 |
| 2024-11-29 | 15.39 | $39.46 | 22618 |
| 2024-11-27 | 15.15 | $40.12 | — |
| 2024-11-26 | 14.65 | $40.12 | — |
| 2024-11-25 | 14.12 | $40.12 | 400 |
| 2024-11-22 | 13.57 | $39.09 | 309 |
| 2024-11-21 | 13.17 | $36.22 | 1120 |
| 2024-11-20 | 13.32 | $38.20 | 1030 |
| 2024-11-19 | 12.90 | $36.15 | — |
| 2024-11-18 | 12.91 | $36.15 | 600 |
| 2024-11-15 | 12.92 | $35.64 | — |
| 2024-11-14 | 13.12 | $35.64 | — |
| 2024-11-13 | 13.33 | $35.64 | 200 |
| 2024-11-12 | 13.55 | $38.52 | 28100 |
| 2024-11-11 | 12.97 | $36.49 | — |
| 2024-11-08 | 12.78 | $36.49 | 123 |
| 2024-11-07 | 12.57 | $36.34 | 38333 |
| 2024-11-06 | 12.39 | $35.50 | 500 |
| 2024-11-05 | 12.19 | $34.66 | 713 |
| 2024-11-04 | 12.63 | $33.70 | 500 |
| 2024-11-01 | 12.87 | $33.90 | 339 |
| 2024-10-31 | 13.17 | $38.35 | — |
| 2024-10-30 | 12.94 | $38.35 | — |
| 2024-10-29 | 12.71 | $38.35 | 800 |
| 2024-10-28 | 12.45 | $36.07 | 500 |
| 2024-10-25 | 12.81 | $34.23 | 214 |
| 2024-10-24 | 13.22 | $34.71 | — |
| 2024-10-23 | 13.79 | $34.71 | — |
| 2024-10-22 | 14.40 | $34.71 | 200 |
| 2024-10-21 | 15.04 | $35.11 | 404 |
| 2024-10-18 | 15.82 | $36.00 | 400 |
| 2024-10-17 | 16.46 | $36.25 | 400 |
| 2024-10-16 | 17.02 | $36.25 | 1900 |
| 2024-10-15 | 17.62 | $36.25 | 5826 |
| 2024-10-14 | 18.24 | $36.65 | 700 |
| 2024-10-11 | 18.90 | $40.20 | 306 |
| 2024-10-10 | 18.53 | $39.18 | 226 |
| 2024-10-09 | 18.33 | $40.29 | — |
| 2024-10-08 | 17.77 | $40.29 | 15727 |
| 2024-10-07 | 17.19 | $38.00 | 4400 |
| 2024-10-04 | 16.99 | $38.00 | — |
| 2024-10-03 | 16.79 | $38.00 | 143 |
| 2024-10-02 | 16.58 | $34.03 | — |
| 2024-10-01 | 17.19 | $34.03 | 100 |
| 2024-09-30 | 17.84 | $34.03 | — |
| 2024-09-27 | 18.52 | $34.03 | 200 |
| 2024-09-26 | 19.24 | $38.88 | — |
| 2024-09-25 | 18.60 | $38.88 | 200 |
| 2024-09-24 | 17.94 | $37.85 | 300 |
| 2024-09-23 | 17.42 | $36.49 | 534 |
| 2024-09-20 | 16.87 | $34.58 | 300 |
| 2024-09-19 | 17.36 | $35.10 | — |
| 2024-09-18 | 17.71 | $35.10 | — |
| 2024-09-17 | 18.07 | $35.10 | — |
| 2024-09-16 | 18.45 | $35.10 | — |
| 2024-09-13 | 18.86 | $35.10 | 8500 |
| 2024-09-12 | 19.28 | $34.23 | 1600 |
| 2024-09-11 | 19.63 | $33.99 | — |
| 2024-09-10 | 20.27 | $33.99 | 1310 |
| 2024-09-09 | 20.95 | $39.36 | 100 |
| 2024-09-06 | 20.84 | $39.36 | — |
| 2024-09-05 | 20.72 | $39.36 | 300 |
| 2024-09-04 | 20.60 | $35.73 | — |
| 2024-09-03 | 21.42 | $35.73 | — |
| 2024-08-30 | 22.29 | $35.73 | 200 |
| 2024-08-29 | 23.20 | $37.89 | — |
| 2024-08-28 | 23.41 | $37.89 | — |
| 2024-08-27 | 23.62 | $37.89 | — |
| 2024-08-26 | 23.85 | $37.89 | — |
| 2024-08-23 | 24.09 | $37.89 | — |
| 2024-08-22 | 24.35 | $37.89 | — |
| 2024-08-21 | 24.61 | $37.89 | 100 |
| 2024-08-20 | 24.89 | $37.89 | — |
| 2024-08-19 | 25.19 | $37.89 | 411 |
| 2024-08-16 | 25.50 | $35.20 | — |
| 2024-08-15 | 26.34 | $35.20 | 1700 |
| 2024-08-14 | 27.22 | $31.12 | — |
| 2024-08-13 | 28.22 | $31.12 | — |
| 2024-08-12 | 29.27 | $31.12 | 800 |
| 2024-08-09 | 30.38 | $31.12 | — |
| 2024-08-08 | 31.55 | $31.12 | — |
| 2024-08-07 | 32.78 | $31.12 | 5300 |
| 2024-08-06 | 34.08 | $31.12 | — |
| 2024-08-05 | 35.44 | $31.12 | 200 |
| 2024-08-02 | 36.87 | $33.06 | 400 |
| 2024-08-01 | 38.70 | $41.38 | — |
| 2024-07-31 | 38.95 | $41.38 | — |
| 2024-07-30 | 39.21 | $41.38 | 114 |
| 2024-07-29 | 39.48 | $36.18 | 200 |
| 2024-07-26 | 40.63 | $33.56 | 200 |
| 2024-07-25 | 42.41 | $39.90 | 129 |
| 2024-07-24 | 41.80 | $37.36 | — |
| 2024-07-23 | 41.64 | $37.36 | 3000 |
| 2024-07-22 | 41.48 | $37.36 | 600 |
| 2024-07-19 | 41.30 | $37.24 | 304 |
| 2024-07-18 | 41.12 | $38.05 | 1613 |
| 2024-07-17 | 40.67 | $39.75 | 700 |
| 2024-07-16 | 39.03 | $39.75 | 1400 |
| 2024-07-15 | 37.31 | $38.40 | 500 |
| 2024-07-12 | 35.50 | $40.31 | — |
| 2024-07-11 | 33.83 | $40.31 | 600 |
| 2024-07-10 | 32.07 | $39.48 | 740 |
| 2024-07-09 | 30.95 | $38.13 | — |
| 2024-07-08 | 30.11 | $38.13 | — |
| 2024-07-05 | 29.22 | $38.13 | 201 |
| 2024-07-03 | 28.28 | $38.55 | — |
| 2024-07-02 | 27.00 | $38.55 | 12626 |
| 2024-07-01 | 25.66 | $37.99 | 24138 |
| 2024-06-28 | 24.67 | $34.58 | — |
| 2024-06-27 | 24.94 | $34.58 | — |
| 2024-06-26 | 25.22 | $34.58 | — |
| 2024-06-25 | 25.52 | $34.58 | — |
| 2024-06-24 | 25.83 | $34.58 | 428 |
| 2024-06-21 | 26.17 | $34.00 | — |
| 2024-06-20 | 26.78 | $34.00 | 1700 |
| 2024-06-18 | 27.43 | $33.72 | 5600 |
| 2024-06-17 | 28.31 | $33.62 | 1049 |
| 2024-06-14 | 29.28 | $34.61 | 4300 |
| 2024-06-13 | 29.12 | $35.25 | — |
| 2024-06-12 | 28.44 | $35.25 | 100 |
| 2024-06-11 | 27.73 | $35.25 | 243 |
| 2024-06-10 | 26.97 | $33.55 | — |
| 2024-06-07 | 26.86 | $33.55 | 400 |
| 2024-06-06 | 26.74 | $34.06 | 506 |
| 2024-06-05 | 26.22 | $34.59 | — |
| 2024-06-04 | 25.23 | $34.59 | 1000 |
| 2024-06-03 | 24.19 | $33.91 | — |
| 2024-05-31 | 24.10 | $33.91 | 117 |
| 2024-05-30 | 24.00 | $33.99 | — |
| 2024-05-29 | 23.83 | $33.99 | 14005 |
| 2024-05-28 | 23.65 | $35.29 | 600 |
| 2024-05-24 | 22.46 | $32.13 | 15100 |
| 2024-05-23 | 22.63 | $32.66 | 110 |
| 2024-05-22 | 22.15 | $32.45 | 144 |
| 2024-05-21 | 21.79 | $31.37 | — |
| 2024-05-20 | 22.36 | $31.37 | — |
| 2024-05-17 | 22.95 | $31.37 | 1806 |
| 2024-05-16 | 23.57 | $32.20 | 200 |
| 2024-05-15 | 23.07 | $31.75 | — |
| 2024-05-14 | 22.94 | $31.75 | 54600 |
| 2024-05-13 | 22.81 | $31.79 | — |
| 2024-05-10 | 22.60 | $31.79 | — |
| 2024-05-09 | 22.39 | $31.79 | 900 |
| 2024-05-08 | 22.16 | $31.34 | 206 |
| 2024-05-07 | 22.16 | $31.32 | 40000 |
| 2024-05-06 | 22.31 | $31.32 | — |
| 2024-05-03 | 22.47 | $31.32 | — |
| 2024-05-02 | 22.64 | $31.32 | — |
| 2024-05-01 | 22.81 | $31.32 | — |
| 2024-04-30 | 22.99 | $31.32 | 200 |
| 2024-04-29 | 23.19 | $31.02 | 717 |
| 2024-04-26 | 23.48 | $30.55 | — |
| 2024-04-25 | 24.24 | $30.55 | 1917 |
| 2024-04-24 | 25.03 | $30.01 | — |
| 2024-04-23 | 26.28 | $30.01 | — |
| 2024-04-22 | 27.60 | $30.01 | — |
| 2024-04-19 | 28.98 | $30.01 | 200 |
| 2024-04-18 | 30.44 | $29.37 | 1600 |
| 2024-04-17 | 31.64 | $29.37 | — |
| 2024-04-16 | 32.90 | $29.37 | 800 |
| 2024-04-15 | 34.23 | $31.85 | 100 |
| 2024-04-12 | 34.34 | $31.85 | 14900 |
| 2024-04-11 | 34.46 | $31.15 | 15400 |
| 2024-04-10 | 35.02 | $30.90 | 2803 |
| 2024-04-09 | 35.37 | $31.36 | 4500 |
| 2024-04-08 | 35.18 | $31.16 | 56000 |
| 2024-04-05 | 35.09 | $31.16 | 429 |
| 2024-04-04 | 34.99 | $31.36 | — |
| 2024-04-03 | 34.66 | $31.36 | — |
| 2024-04-02 | 34.31 | $31.36 | 625 |
| 2024-04-01 | 33.93 | $30.75 | — |
| 2024-03-28 | 33.90 | $30.75 | 900 |
| 2024-03-27 | 33.85 | $31.00 | — |
| 2024-03-26 | 33.11 | $31.00 | 507 |
| 2024-03-25 | 32.33 | $30.55 | 1600 |
| 2024-03-22 | 31.89 | $30.14 | — |
| 2024-03-21 | 31.65 | $30.14 | — |
| 2024-03-20 | 31.39 | $30.14 | 229 |
| 2024-03-19 | 31.11 | $29.51 | — |
| 2024-03-18 | 31.23 | $29.51 | — |
| 2024-03-15 | 31.36 | $29.51 | — |
| 2024-03-14 | 31.50 | $29.51 | — |
| 2024-03-13 | 31.64 | $29.51 | — |
| 2024-03-12 | 31.79 | $29.51 | 1400 |
| 2024-03-11 | 31.95 | $30.30 | 447 |
| 2024-03-08 | 31.90 | $31.00 | 1900 |
| 2024-03-07 | 30.71 | $29.78 | 300 |
| 2024-03-06 | 29.81 | $28.92 | — |
| 2024-03-05 | 29.31 | $28.92 | 500 |
| 2024-03-04 | 28.78 | $30.17 | 1000 |
| 2024-03-01 | 27.69 | $29.13 | — |
| 2024-02-29 | 27.01 | $29.13 | 132 |
| 2024-02-28 | 26.30 | $29.63 | 443 |
| 2024-02-27 | 25.16 | $28.82 | — |
| 2024-02-26 | 24.34 | $28.82 | 1000 |
| 2024-02-23 | 23.48 | $29.00 | — |
| 2024-02-22 | 22.35 | $29.00 | — |
| 2024-02-21 | 21.17 | $29.00 | — |
| 2024-02-20 | 19.93 | $29.00 | — |
| 2024-02-16 | 18.62 | $29.00 | 1001 |
| 2024-02-15 | 17.24 | $28.91 | 1246 |
| 2024-02-14 | 15.79 | $29.35 | 732 |
| 2024-02-13 | 14.30 | $26.19 | — |
| 2024-02-12 | 14.43 | $26.19 | — |
| 2024-02-09 | 14.57 | $26.19 | — |
| 2024-02-08 | 14.72 | $26.19 | — |
| 2024-02-07 | 14.87 | $26.19 | 10507 |
| 2024-02-06 | 15.03 | $26.41 | — |
| 2024-02-05 | 14.62 | $26.41 | 547 |
| 2024-02-02 | 14.18 | $26.37 | — |
| 2024-02-01 | 13.98 | $26.37 | — |
| 2024-01-31 | 13.77 | $26.37 | 200 |
| 2024-01-30 | 13.55 | $26.52 | — |
| 2024-01-29 | 13.20 | $26.52 | 922 |
| 2024-01-26 | 12.83 | $25.50 | 18700 |
| 2024-01-25 | 12.94 | $25.36 | — |
| 2024-01-24 | 13.21 | $25.36 | 20619 |
| 2024-01-23 | 13.49 | $26.57 | 500 |
| 2024-01-22 | 13.00 | $25.57 | 1732 |
| 2024-01-19 | 13.08 | $24.55 | 636 |
| 2024-01-18 | 13.60 | $24.67 | 229 |
| 2024-01-17 | 14.27 | $25.20 | — |
| 2024-01-16 | 14.62 | $25.20 | 12931 |
| 2024-01-12 | 15.00 | $25.70 | — |
| 2024-01-11 | 14.95 | $25.70 | 400 |
| 2024-01-10 | 14.90 | $24.55 | 800 |
| 2024-01-09 | 15.66 | $24.55 | — |
| 2024-01-08 | 16.46 | $24.55 | 16900 |
| 2024-01-05 | 17.30 | $25.45 | — |
| 2024-01-04 | 17.01 | $25.45 | — |
| 2024-01-03 | 16.69 | $25.45 | — |
| 2024-01-02 | 16.36 | $25.45 | 600 |
| 2023-12-29 | 16.02 | $24.74 | — |
| 2023-12-28 | 16.12 | $24.74 | 2408 |
| 2023-12-27 | 16.23 | $24.75 | 14925 |
| 2023-12-26 | 16.77 | $25.18 | 222 |
| 2023-12-22 | 16.89 | $23.81 | 308 |
| 2023-12-21 | 17.31 | $24.28 | 300 |
| 2023-12-20 | 18.10 | $24.28 | — |
| 2023-12-19 | 18.93 | $24.28 | — |
| 2023-12-18 | 19.80 | $24.28 | — |
| 2023-12-15 | 20.72 | $24.28 | 1400 |
| 2023-12-14 | 21.69 | $24.99 | 300 |
| 2023-12-13 | 21.99 | $25.28 | — |
| 2023-12-12 | 21.98 | $25.28 | 716 |
| 2023-12-11 | 21.97 | $26.13 | 208 |
| 2023-12-08 | 20.88 | $25.98 | — |
| 2023-12-07 | 19.81 | $25.98 | 425 |
| 2023-12-06 | 18.70 | $25.60 | 13300 |
| 2023-12-05 | 17.74 | $24.28 | 6000 |
| 2023-12-04 | 17.74 | $24.28 | — |
| 2023-12-01 | 17.75 | $24.28 | — |
| 2023-11-30 | 17.76 | $24.28 | 500 |
| 2023-11-29 | 17.76 | $24.60 | 108 |
| 2023-11-28 | 16.89 | $24.57 | — |
| 2023-11-27 | 16.00 | $24.57 | 200 |
| 2023-11-24 | 15.05 | $24.35 | — |
| 2023-11-22 | 14.21 | $24.35 | 1029 |
| 2023-11-21 | 13.32 | $23.92 | — |
| 2023-11-20 | 12.67 | $23.92 | — |
| 2023-11-17 | 12.00 | $23.92 | 200 |
| 2023-11-16 | 11.29 | $22.75 | — |
| 2023-11-15 | 11.45 | $22.75 | — |
| 2023-11-14 | 11.63 | $22.75 | 511 |
| 2023-11-13 | 11.82 | $22.59 | 523 |
| 2023-11-10 | 12.28 | $21.97 | — |
| 2023-11-09 | 12.30 | $21.97 | — |
| 2023-11-08 | 12.32 | $21.97 | 113 |
| 2023-11-07 | 12.34 | $22.68 | — |
| 2023-11-06 | 12.98 | $22.68 | — |
| 2023-11-03 | 13.65 | $22.68 | 325 |
| 2023-11-02 | 14.36 | $23.20 | 200 |
| 2023-11-01 | 14.61 | $23.16 | 136 |
| 2023-10-31 | 14.90 | $22.33 | — |
| 2023-10-30 | 15.40 | $22.33 | — |
| 2023-10-27 | 15.93 | $22.83 | 313 |
| 2023-10-26 | 16.48 | $21.96 | 700 |
| 2023-10-25 | 16.14 | $21.97 | — |
| 2023-10-24 | 15.98 | $21.97 | — |
| 2023-10-23 | 15.81 | $21.97 | 200 |
| 2023-10-20 | 15.63 | $22.35 | — |
| 2023-10-19 | 15.72 | $22.35 | 400 |
| 2023-10-18 | 15.81 | $22.66 | 8000 |
| 2023-10-17 | 16.40 | $22.66 | — |
| 2023-10-16 | 17.02 | $22.66 | 300 |
| 2023-10-13 | 17.67 | $22.55 | 116 |
| 2023-10-12 | 18.27 | $23.65 | 300 |
| 2023-10-11 | 18.79 | $23.04 | 15147 |
| 2023-10-10 | 19.70 | $22.26 | — |
| 2023-10-09 | 19.86 | $22.26 | 233 |
| 2023-10-06 | 20.03 | $22.42 | — |
| 2023-10-05 | 20.33 | $22.42 | 400 |
| 2023-10-04 | 20.65 | $24.29 | — |
| 2023-10-03 | 20.57 | $24.29 | 500 |
| 2023-10-02 | 20.48 | $24.29 | — |
| 2023-09-29 | 20.38 | $24.29 | — |
| 2023-09-28 | 20.28 | $24.29 | 20500 |
| 2023-09-27 | 20.18 | $24.29 | 6200 |
| 2023-09-26 | 20.07 | $24.29 | 148 |
| 2023-09-25 | 19.95 | $24.05 | 401 |
| 2023-09-22 | 19.88 | $25.08 | 16000 |
| 2023-09-21 | 18.61 | $25.08 | 20400 |
| 2023-09-20 | 17.28 | $24.60 | 21000 |
| 2023-09-19 | 16.13 | $23.58 | 20900 |
| 2023-09-18 | 15.58 | $23.58 | 300 |
| 2023-09-15 | 15.00 | $23.51 | 22600 |
| 2023-09-14 | 14.72 | $23.18 | 100 |
| 2023-09-13 | 14.69 | $23.18 | 200 |
| 2023-09-12 | 14.67 | $23.01 | 7916 |
| 2023-09-11 | 14.79 | $22.85 | 400 |
| 2023-09-08 | 14.91 | $22.69 | 2700 |
| 2023-09-07 | 15.30 | $22.66 | 12200 |
| 2023-09-06 | 15.37 | $22.66 | 1412 |
| 2023-09-05 | 15.44 | $22.95 | 56643 |
| 2023-09-01 | 15.35 | $21.91 | 500 |
| 2023-08-31 | 15.29 | $21.44 | 600 |
| 2023-08-30 | 15.69 | $21.86 | 303 |
| 2023-08-29 | 16.38 | $21.54 | 600 |
| 2023-08-28 | 16.75 | $21.32 | — |
| 2023-08-25 | 16.89 | $21.32 | — |
| 2023-08-24 | 17.04 | $21.32 | 1002 |
| 2023-08-23 | 17.20 | $21.41 | 3900 |
| 2023-08-22 | 17.44 | $20.91 | 7720 |
| 2023-08-21 | 17.34 | $21.32 | 117 |
| 2023-08-18 | 17.54 | $21.33 | 200 |
| 2023-08-17 | 17.76 | $22.06 | 240 |
| 2023-08-16 | 18.45 | $21.55 | 217 |
| 2023-08-15 | 18.66 | $20.98 | — |
| 2023-08-14 | 18.22 | $20.98 | 400 |
| 2023-08-11 | 17.76 | $21.59 | — |
| 2023-08-10 | 17.74 | $21.59 | 100 |
| 2023-08-09 | 17.71 | $21.59 | — |
| 2023-08-08 | 17.67 | $21.59 | — |
| 2023-08-07 | 17.64 | $21.59 | 119 |
| 2023-08-04 | 17.60 | $21.54 | 345 |
| 2023-08-03 | 17.52 | $20.73 | 713 |
| 2023-08-02 | 17.00 | $22.24 | 14000 |
| 2023-08-01 | 17.53 | $22.24 | 63400 |
| 2023-07-31 | 18.08 | $22.89 | 100 |
| 2023-07-28 | 18.68 | $22.89 | 100 |
| 2023-07-27 | 19.31 | $22.89 | — |
| 2023-07-26 | 19.97 | $22.89 | 330 |
| 2023-07-25 | 20.66 | $22.09 | 1200 |
| 2023-07-24 | 21.40 | $23.30 | 130 |
| 2023-07-21 | 21.59 | $22.49 | 100 |
| 2023-07-20 | 22.66 | $22.49 | 30317 |
| 2023-07-19 | 23.78 | $22.89 | 9600 |
| 2023-07-18 | 24.44 | $23.48 | 100 |
| 2023-07-17 | 24.21 | $23.48 | — |
| 2023-07-14 | 23.96 | $23.48 | — |
| 2023-07-13 | 23.71 | $23.48 | 835 |
| 2023-07-12 | 23.43 | $22.66 | — |
| 2023-07-11 | 23.97 | $22.66 | 6000 |
| 2023-07-10 | 24.53 | $22.66 | — |
| 2023-07-07 | 25.12 | $22.66 | — |
| 2023-07-06 | 25.75 | $22.66 | 3500 |
| 2023-07-05 | 26.40 | $22.66 | — |
| 2023-07-03 | 27.10 | $22.66 | — |
| 2023-06-30 | 27.82 | $22.66 | 208 |
| 2023-06-29 | 28.59 | $23.12 | — |
| 2023-06-28 | 28.87 | $23.12 | 200 |
| 2023-06-27 | 29.16 | $22.61 | 5200 |
| 2023-06-26 | 29.86 | $22.61 | 200 |
| 2023-06-23 | 30.59 | $22.81 | 1119 |
| 2023-06-22 | 31.15 | $23.44 | 400 |
| 2023-06-21 | 30.98 | $23.45 | 15826 |
| 2023-06-20 | 31.18 | $22.54 | 18430 |
| 2023-06-16 | 32.20 | $23.56 | — |
| 2023-06-15 | 31.02 | $23.56 | — |
| 2023-06-14 | 29.78 | $23.56 | — |
| 2023-06-13 | 28.47 | $23.56 | 628 |
| 2023-06-12 | 27.10 | $23.09 | 200 |
| 2023-06-09 | 25.96 | $22.89 | 226 |
| 2023-06-08 | 24.80 | $22.70 | — |
| 2023-06-07 | 23.84 | $22.70 | — |
| 2023-06-06 | 22.83 | $22.70 | — |
| 2023-06-05 | 21.77 | $22.70 | 200 |
| 2023-06-02 | 20.66 | $22.84 | 541 |
| 2023-06-01 | 19.23 | $22.26 | 25030 |
| 2023-05-31 | 18.15 | $22.17 | 22500 |
| 2023-05-30 | 17.07 | $22.23 | 220 |
| 2023-05-26 | 15.94 | $21.50 | 324 |
| 2023-05-25 | 15.23 | $21.68 | — |
| 2023-05-24 | 14.16 | $21.68 | 300 |
| 2023-05-23 | 13.04 | $21.78 | 500 |
| 2023-05-22 | 11.69 | $21.62 | — |
| 2023-05-19 | 10.89 | $21.62 | 600 |
| 2023-05-18 | 10.06 | $20.98 | 5200 |
| 2023-05-17 | 9.88 | $20.94 | — |
| 2023-05-16 | 9.76 | $20.94 | 18100 |
| 2023-05-15 | 9.62 | $20.94 | 700 |
| 2023-05-12 | 9.48 | $20.18 | 18200 |
| 2023-05-11 | 9.61 | $20.68 | — |
| 2023-05-10 | 9.70 | $20.68 | 200 |
| 2023-05-09 | 9.79 | $20.47 | — |
| 2023-05-08 | 10.21 | $20.47 | 5500 |
| 2023-05-05 | 10.64 | $20.47 | — |
| 2023-05-04 | 11.10 | $20.47 | — |
| 2023-05-03 | 11.58 | $20.47 | — |
| 2023-05-02 | 12.08 | $20.47 | — |
| 2023-05-01 | 12.62 | $20.47 | 218 |
| 2023-04-28 | 13.18 | $20.20 | — |
| 2023-04-27 | 13.66 | $20.20 | 1210 |
| 2023-04-26 | 14.16 | $20.24 | — |
| 2023-04-25 | 14.77 | $20.24 | 611 |
| 2023-04-24 | 15.40 | $19.83 | 229 |
| 2023-04-21 | 15.90 | $19.84 | 5412 |
| 2023-04-20 | 16.43 | $19.90 | — |
| 2023-04-19 | 17.23 | $19.90 | 400 |
| 2023-04-18 | 18.08 | $19.37 | 702 |
| 2023-04-17 | 18.20 | $19.48 | 2529 |
| 2023-04-14 | 18.33 | $20.03 | 223 |
| 2023-04-13 | 18.96 | $19.73 | 244 |
| 2023-04-12 | 19.28 | $19.59 | 244 |
| 2023-04-11 | 19.61 | $19.23 | 600 |
| 2023-04-10 | 19.23 | $19.47 | 130 |
| 2023-04-06 | 19.03 | $19.19 | 1600 |
| 2023-04-05 | 18.64 | $19.60 | — |
| 2023-04-04 | 18.58 | $19.60 | — |
| 2023-04-03 | 18.52 | $19.60 | 600 |
| 2023-03-31 | 18.45 | $18.87 | 800 |
| 2023-03-30 | 17.87 | $19.11 | 1000 |
| 2023-03-29 | 17.14 | $19.42 | 125 |
| 2023-03-28 | 16.91 | $19.26 | 500 |
| 2023-03-27 | 16.66 | $19.48 | — |
| 2023-03-24 | 16.59 | $19.48 | 18300 |
| 2023-03-23 | 16.52 | $19.61 | 17400 |
| 2023-03-22 | 16.44 | $19.55 | 10000 |
| 2023-03-21 | 16.41 | $19.55 | — |
| 2023-03-20 | 16.38 | $19.55 | 416 |
| 2023-03-17 | 16.35 | $19.17 | 20000 |
| 2023-03-16 | 15.76 | $19.17 | 1700 |
| 2023-03-15 | 15.15 | $19.76 | 8600 |
| 2023-03-14 | 14.87 | $19.28 | 7802 |
| 2023-03-13 | 14.25 | $22.05 | 100 |
| 2023-03-10 | 13.47 | $22.05 | — |
| 2023-03-09 | 12.64 | $22.05 | 300 |
| 2023-03-08 | 11.78 | $21.01 | 23210 |
| 2023-03-07 | 12.07 | $21.19 | 12620 |
| 2023-03-06 | 12.17 | $21.15 | 50100 |
| 2023-03-03 | 12.41 | $21.15 | — |
| 2023-03-02 | 12.67 | $21.15 | 201 |
| 2023-03-01 | 12.95 | $21.44 | — |
| 2023-02-28 | 12.78 | $21.44 | — |
| 2023-02-27 | 12.61 | $21.44 | — |
| 2023-02-24 | 12.42 | $21.44 | 406 |
| 2023-02-23 | 12.23 | $21.02 | — |
| 2023-02-22 | 12.49 | $21.02 | — |
| 2023-02-21 | 12.76 | $21.02 | — |
| 2023-02-17 | 13.04 | $21.02 | 200 |
| 2023-02-16 | 13.34 | $20.92 | — |
| 2023-02-15 | 13.76 | $20.92 | 200 |
| 2023-02-14 | 14.20 | $20.59 | 1306 |
| 2023-02-13 | 14.91 | $20.49 | 400 |
| 2023-02-10 | 15.55 | $20.40 | — |
| 2023-02-09 | 16.13 | $20.40 | 2000 |
| 2023-02-08 | 16.75 | $20.40 | — |
| 2023-02-07 | 17.40 | $20.56 | 500 |
| 2023-02-06 | 18.22 | $20.42 | 1014 |
| 2023-02-03 | 18.95 | $20.18 | 60235 |
| 2023-02-02 | 19.53 | $21.28 | — |
| 2023-02-01 | 20.04 | $21.28 | 127 |
| 2023-01-31 | 20.57 | $20.72 | 1739 |
| 2023-01-30 | 21.42 | $21.30 | 515 |
| 2023-01-27 | 21.91 | $21.49 | — |
| 2023-01-26 | 22.07 | $21.49 | — |
| 2023-01-25 | 22.23 | $21.49 | 3014 |
| 2023-01-24 | 22.41 | $21.37 | 7543 |
| 2023-01-23 | 22.67 | $20.92 | 208 |
| 2023-01-20 | 23.25 | $20.89 | 1437 |
| 2023-01-19 | 23.85 | $21.27 | — |
| 2023-01-18 | 24.16 | $21.27 | 442 |
| 2023-01-17 | 24.49 | $21.11 | 416 |
| 2023-01-13 | 24.96 | $21.09 | 400 |
| 2023-01-12 | 25.45 | $21.32 | 1800 |
| 2023-01-11 | 25.97 | $20.72 | 2636 |
| 2023-01-10 | 26.86 | $20.55 | 900 |
| 2023-01-09 | 27.88 | $21.05 | 300 |
| 2023-01-06 | 28.52 | $20.10 | 733 |
| 2023-01-05 | 29.65 | $21.01 | 300 |
| 2023-01-04 | 30.11 | $21.15 | 208 |
| 2023-01-03 | 30.47 | $21.82 | — |
| 2022-12-30 | 30.23 | $21.82 | 645 |
| 2022-12-29 | 29.98 | $20.77 | 300 |
| 2022-12-28 | 30.25 | $20.59 | 22200 |
| 2022-12-27 | 30.64 | $20.59 | 600 |
| 2022-12-23 | 31.04 | $21.51 | 4822 |
| 2022-12-22 | 31.19 | $20.61 | 1000 |
| 2022-12-21 | 31.77 | $21.94 | 741 |
| 2022-12-20 | 31.57 | $21.74 | 1833 |
| 2022-12-19 | 31.35 | $20.29 | 814 |
| 2022-12-16 | 32.01 | $20.05 | 1100 |
| 2022-12-15 | 32.88 | $20.77 | — |
| 2022-12-14 | 32.87 | $20.93 | 2700 |
| 2022-12-13 | 32.86 | $20.78 | 423 |
| 2022-12-12 | 32.87 | $20.23 | — |
| 2022-12-09 | 33.32 | $20.23 | 900 |
| 2022-12-08 | 33.79 | $20.72 | 400 |
| 2022-12-07 | 33.91 | $20.54 | 1700 |
| 2022-12-06 | 34.14 | $19.92 | 234 |
| 2022-12-05 | 34.80 | $19.90 | 1300 |
| 2022-12-02 | 35.50 | $20.42 | — |
| 2022-12-01 | 35.33 | $20.42 | 66735 |
| 2022-11-30 | 35.14 | $20.95 | — |
| 2022-11-29 | 33.84 | $20.95 | 1100 |
| 2022-11-28 | 32.47 | $20.40 | 535 |
| 2022-11-25 | 31.33 | $19.96 | 100 |
| 2022-11-23 | 30.45 | $19.96 | 1200 |
| 2022-11-22 | 29.51 | $19.80 | 116 |
| 2022-11-21 | 28.68 | $19.73 | 700 |
| 2022-11-18 | 27.81 | $18.99 | 142 |
| 2022-11-17 | 27.54 | $18.74 | — |
| 2022-11-16 | 27.45 | $18.74 | 2322 |
| 2022-11-15 | 27.36 | $19.48 | 5442 |
| 2022-11-14 | 26.04 | $19.49 | 400 |
| 2022-11-11 | 24.63 | $19.83 | 621 |
| 2022-11-10 | 22.50 | $18.75 | — |
| 2022-11-09 | 20.95 | $18.75 | — |
| 2022-11-08 | 19.31 | $18.75 | 1700 |
| 2022-11-07 | 17.59 | $18.65 | 439 |
| 2022-11-04 | 15.78 | $17.84 | 1826 |
| 2022-11-03 | 14.91 | $18.92 | 6447 |
| 2022-11-02 | 13.55 | $18.14 | 1321 |
| 2022-11-01 | 12.28 | $18.01 | — |
| 2022-10-31 | 12.11 | $18.01 | — |
| 2022-10-28 | 11.93 | $18.01 | 96000 |
| 2022-10-27 | 11.74 | $17.34 | — |
| 2022-10-26 | 11.54 | $17.34 | — |
| 2022-10-25 | 11.33 | $17.34 | 127000 |
| 2022-10-24 | 11.11 | $17.34 | — |
| 2022-10-21 | 10.88 | $17.34 | — |
| 2022-10-20 | 10.64 | $17.34 | — |
| 2022-10-19 | 10.38 | $17.34 | — |
| 2022-10-18 | 10.12 | $17.34 | 106 |
| 2022-10-17 | 9.83 | $17.66 | — |
| 2022-10-14 | 10.12 | $17.66 | — |
| 2022-10-13 | 10.42 | $17.66 | — |
| 2022-10-12 | 10.74 | $17.66 | 800 |
| 2022-10-11 | 11.07 | $18.13 | — |
| 2022-10-10 | 10.95 | $18.13 | — |
| 2022-10-07 | 10.81 | $18.13 | 2600 |
| 2022-10-06 | 10.67 | $18.13 | — |
| 2022-10-05 | 10.52 | $18.13 | — |
| 2022-10-04 | 10.37 | $18.13 | 1000 |
| 2022-10-03 | 10.20 | $17.77 | 1800 |
| 2022-09-30 | 10.40 | $17.96 | 816 |
| 2022-09-29 | 10.79 | $17.84 | 1037 |
| 2022-09-28 | 11.26 | $17.64 | — |
| 2022-09-27 | 10.87 | $17.64 | — |
| 2022-09-26 | 10.46 | $17.64 | 3069 |
| 2022-09-23 | 10.02 | $17.80 | 3300 |
| 2022-09-22 | 9.80 | $18.21 | 2100 |
| 2022-09-21 | 10.26 | $18.12 | — |
| 2022-09-20 | 10.46 | $18.12 | — |
| 2022-09-19 | 10.68 | $18.12 | — |
| 2022-09-16 | 10.90 | $18.12 | 414 |
| 2022-09-15 | 11.14 | $18.23 | 363 |
| 2022-09-14 | 11.56 | $18.43 | 2529 |
| 2022-09-13 | 12.01 | $18.11 | — |
| 2022-09-12 | 12.26 | $18.11 | 2100 |
| 2022-09-09 | 12.51 | $17.75 | — |
| 2022-09-08 | 12.09 | $17.75 | 600 |
| 2022-09-07 | 11.65 | $17.90 | 690 |
| 2022-09-06 | 11.39 | $17.99 | — |
| 2022-09-02 | 11.24 | $17.99 | 300 |
| 2022-09-01 | 11.08 | $17.99 | 5700 |
| 2022-08-31 | 10.91 | $18.08 | — |
| 2022-08-30 | 10.84 | $18.08 | 723 |
| 2022-08-29 | 10.77 | $18.11 | — |
| 2022-08-26 | 10.70 | $18.11 | — |
| 2022-08-25 | 10.62 | $18.11 | 2139 |
| 2022-08-24 | 10.54 | $18.95 | — |
| 2022-08-23 | 10.73 | $18.95 | — |
| 2022-08-22 | 10.93 | $18.95 | 936 |
| 2022-08-19 | 11.14 | $18.24 | 300 |
| 2022-08-18 | 11.17 | $18.24 | 300 |
| 2022-08-17 | 11.21 | $18.24 | — |
| 2022-08-16 | 11.25 | $18.24 | 600 |
| 2022-08-15 | 11.29 | $18.32 | — |
| 2022-08-12 | 11.41 | $18.32 | 300 |
| 2022-08-11 | 11.54 | $18.32 | 354 |
| 2022-08-10 | 11.68 | $17.98 | — |
| 2022-08-09 | 11.43 | $17.98 | — |
| 2022-08-08 | 11.18 | $17.98 | 600 |
| 2022-08-05 | 10.90 | $19.00 | — |
| 2022-08-04 | 11.40 | $19.00 | 18000 |
| 2022-08-03 | 11.93 | $19.32 | 3051 |
| 2022-08-02 | 11.70 | $19.15 | 300 |
| 2022-08-01 | 11.62 | $19.15 | 603 |
| 2022-07-29 | 11.54 | $18.53 | — |
| 2022-07-28 | 12.12 | $18.53 | — |
| 2022-07-27 | 12.73 | $18.53 | — |
| 2022-07-26 | 13.38 | $18.53 | — |
| 2022-07-25 | 14.05 | $18.53 | — |
| 2022-07-22 | 14.77 | $18.53 | — |
| 2022-07-21 | 15.52 | $18.53 | 411 |
| 2022-07-20 | 16.31 | $19.67 | 4200 |
| 2022-07-19 | 16.58 | $18.43 | — |
| 2022-07-18 | 16.81 | $18.43 | 600 |
| 2022-07-15 | 17.05 | $18.33 | 624 |
| 2022-07-14 | 17.19 | $19.18 | — |
| 2022-07-13 | 18.05 | $19.18 | 429 |
| 2022-07-12 | 18.95 | $19.95 | — |
| 2022-07-11 | 19.00 | $19.95 | — |
| 2022-07-08 | 19.05 | $19.95 | — |
| 2022-07-07 | 19.10 | $19.95 | 1500 |
| 2022-07-06 | 19.16 | $19.23 | — |
| 2022-07-05 | 19.87 | $19.23 | — |
| 2022-07-01 | 20.62 | $19.23 | 1008 |
| 2022-06-30 | 21.41 | $20.36 | 2700 |
| 2022-06-29 | 20.81 | $20.36 | 1800 |
| 2022-06-28 | 20.19 | $20.36 | 12600 |
| 2022-06-27 | 19.53 | $20.36 | 2700 |
| 2022-06-24 | 18.83 | $17.88 | 900 |
| 2022-06-23 | 18.64 | $17.88 | — |
| 2022-06-22 | 18.44 | $17.88 | — |
| 2022-06-21 | 18.23 | $17.88 | — |
| 2022-06-17 | 18.00 | $17.88 | 4800 |
| 2022-06-16 | 17.77 | $19.32 | — |
| 2022-06-15 | 17.50 | $19.32 | — |
| 2022-06-14 | 17.22 | $19.32 | — |
| 2022-06-13 | 16.93 | $19.32 | — |
| 2022-06-10 | 16.61 | $19.32 | 6300 |
| 2022-06-09 | 16.29 | $19.32 | — |
| 2022-06-08 | 15.94 | $19.32 | — |
| 2022-06-07 | 15.58 | $19.32 | — |
| 2022-06-06 | 15.20 | $19.32 | — |
| 2022-06-03 | 14.80 | $19.32 | 1929 |
| 2022-06-02 | 14.38 | $18.65 | — |
| 2022-06-01 | 14.72 | $18.65 | — |
| 2022-05-31 | 15.08 | $18.65 | — |
| 2022-05-27 | 15.47 | $18.65 | — |
| 2022-05-26 | 15.87 | $18.65 | 2400 |
| 2022-05-25 | 16.29 | $18.61 | — |
| 2022-05-24 | 16.78 | $18.61 | — |
| 2022-05-23 | 17.30 | $18.61 | — |
| 2022-05-20 | 17.84 | $18.61 | 1320 |
| 2022-05-19 | 18.41 | $17.33 | 600 |
| 2022-05-18 | 18.23 | $17.87 | — |
| 2022-05-17 | 18.63 | $17.87 | — |
| 2022-05-16 | 19.05 | $17.87 | 1200 |
| 2022-05-13 | 19.49 | $17.87 | 600 |
| 2022-05-12 | 19.95 | $17.53 | — |
| 2022-05-11 | 19.98 | $17.53 | — |
| 2022-05-10 | 20.01 | $17.53 | — |
| 2022-05-09 | 20.05 | $17.53 | — |
| 2022-05-06 | 20.08 | $17.53 | 900 |
| 2022-05-05 | 20.12 | $17.53 | 3000 |
| 2022-05-04 | 20.16 | $17.59 | 7800 |
| 2022-05-03 | 20.25 | $17.54 | 2100 |
| 2022-05-02 | 20.28 | $18.30 | — |
| 2022-04-29 | 20.89 | $18.30 | 396 |
| 2022-04-28 | 21.53 | $17.31 | 600 |
| 2022-04-27 | 21.14 | $17.87 | — |
| 2022-04-26 | 21.14 | $17.87 | — |
| 2022-04-25 | 21.14 | $17.87 | 600 |
| 2022-04-22 | 21.14 | $17.53 | — |
| 2022-04-21 | 20.75 | $17.53 | 2400 |
| 2022-04-20 | 20.34 | $18.59 | — |
| 2022-04-19 | 20.87 | $18.59 | — |
| 2022-04-18 | 21.43 | $18.59 | 600 |
| 2022-04-14 | 22.02 | $17.98 | 3360 |
| 2022-04-13 | 21.94 | $17.83 | 927 |
| 2022-04-12 | 21.67 | $17.63 | 3744 |
| 2022-04-11 | 21.21 | $17.23 | 600 |
| 2022-04-08 | 20.10 | $17.98 | 2400 |
| 2022-04-07 | 19.44 | $17.98 | 600 |
| 2022-04-06 | 18.73 | $19.37 | — |
| 2022-04-05 | 19.30 | $19.37 | — |
| 2022-04-04 | 19.90 | $19.37 | 2100 |
| 2022-04-01 | 20.53 | $19.32 | — |
| 2022-03-31 | 21.47 | $19.32 | 4500 |
| 2022-03-30 | 22.47 | $20.31 | — |
| 2022-03-29 | 22.37 | $20.31 | — |
| 2022-03-28 | 22.27 | $20.31 | — |
| 2022-03-25 | 22.16 | $20.31 | — |
| 2022-03-24 | 22.05 | $20.31 | 372 |
| 2022-03-23 | 21.93 | $19.85 | 300 |
| 2022-03-22 | 22.25 | $19.85 | 300 |
| 2022-03-21 | 22.58 | $19.84 | 11400 |
| 2022-03-18 | 22.94 | $19.98 | 1608 |
| 2022-03-17 | 23.32 | $19.31 | 303 |
| 2022-03-16 | 24.38 | $19.66 | 1200 |
| 2022-03-15 | 25.06 | $17.92 | — |
| 2022-03-14 | 24.11 | $17.92 | 300 |
| 2022-03-11 | 23.10 | $17.92 | 16500 |
| 2022-03-10 | 22.05 | $17.87 | 1200 |
| 2022-03-09 | 20.82 | $17.92 | — |
| 2022-03-08 | 19.56 | $17.92 | — |
| 2022-03-07 | 18.25 | $17.92 | 600 |
| 2022-03-04 | 16.86 | $18.82 | 624 |
| 2022-03-03 | 16.27 | $18.81 | — |
| 2022-03-02 | 15.62 | $18.81 | — |
| 2022-03-01 | 14.94 | $18.81 | — |
| 2022-02-28 | 14.23 | $18.81 | 3300 |
| 2022-02-25 | 13.48 | $19.42 | — |
| 2022-02-24 | 13.38 | $19.42 | 900 |
| 2022-02-23 | 13.29 | $19.69 | — |
| 2022-02-22 | 13.54 | $19.69 | 600 |
| 2022-02-18 | 13.81 | $20.33 | — |
| 2022-02-17 | 13.98 | $20.33 | — |
| 2022-02-16 | 14.17 | $20.33 | 3093 |
| 2022-02-15 | 14.36 | $20.55 | — |
| 2022-02-14 | 14.18 | $20.55 | — |
| 2022-02-11 | 14.00 | $20.55 | — |
| 2022-02-10 | 13.80 | $20.55 | — |
| 2022-02-09 | 13.60 | $20.55 | — |
| 2022-02-08 | 13.38 | $20.55 | 4500 |
| 2022-02-07 | 13.15 | $19.97 | — |
| 2022-02-04 | 13.64 | $19.97 | 7200 |
| 2022-02-03 | 14.15 | $19.97 | 12000 |
| 2022-02-02 | 14.68 | $19.75 | 8700 |
| 2022-02-01 | 15.17 | $19.75 | 7800 |
| 2022-01-31 | 15.68 | $19.75 | 1800 |
| 2022-01-28 | 16.22 | $19.60 | — |
| 2022-01-27 | 16.95 | $19.60 | 1590 |
| 2022-01-26 | 17.73 | $19.54 | 13863 |
| 2022-01-25 | 18.61 | $19.43 | — |
| 2022-01-24 | 19.53 | $19.43 | 1500 |
| 2022-01-21 | 20.49 | $20.42 | — |
| 2022-01-20 | 20.48 | $20.42 | 1800 |
| 2022-01-19 | 20.47 | $20.42 | 900 |
| 2022-01-18 | 20.46 | $20.37 | 1500 |
| 2022-01-14 | 20.48 | $20.70 | 177000 |
| 2022-01-13 | 20.10 | $20.70 | — |
| 2022-01-12 | 19.71 | $20.70 | — |
| 2022-01-11 | 19.29 | $20.70 | 942 |
| 2022-01-10 | 18.84 | $20.13 | 948 |
| 2022-01-07 | 18.76 | $20.52 | 5124 |
| 2022-01-06 | 18.23 | $19.12 | — |
| 2022-01-05 | 18.84 | $19.12 | — |
| 2022-01-04 | 19.48 | $19.12 | 1506 |
| 2022-01-03 | 20.16 | $18.72 | 5700 |
| 2021-12-31 | 20.91 | $18.10 | 1800 |
| 2021-12-30 | 22.00 | $18.84 | — |
| 2021-12-29 | 22.34 | $18.84 | — |
| 2021-12-28 | 22.69 | $18.84 | — |
| 2021-12-27 | 23.05 | $18.84 | 363 |
| 2021-12-23 | 23.44 | $18.10 | 738 |
| 2021-12-22 | 24.51 | $19.08 | 990 |
| 2021-12-21 | 24.38 | $18.99 | 2100 |
| 2021-12-20 | 24.33 | $18.65 | — |
| 2021-12-17 | 24.59 | $18.65 | 6300 |
| 2021-12-16 | 24.85 | $18.65 | 927 |
| 2021-12-15 | 25.14 | $18.78 | 1200 |
| 2021-12-14 | 25.01 | $18.54 | — |
| 2021-12-13 | 25.07 | $18.54 | 6327 |
| 2021-12-10 | 25.13 | $18.37 | — |
| 2021-12-09 | 25.33 | $18.37 | 729 |
| 2021-12-08 | 25.54 | $17.68 | 1047 |
| 2021-12-07 | 26.34 | $17.29 | 2700 |
| 2021-12-06 | 27.57 | $17.76 | 2190 |
| 2021-12-03 | 28.30 | $17.66 | 2700 |
| 2021-12-02 | 29.16 | $17.16 | — |
| 2021-12-01 | 30.61 | $17.16 | 2700 |
| 2021-11-30 | 32.12 | $16.43 | 600 |
| 2021-11-29 | 33.00 | $16.93 | 966 |
| 2021-11-26 | 34.50 | $17.75 | 5112 |
| 2021-11-24 | 35.29 | $17.66 | 2481 |
| 2021-11-23 | 36.22 | $17.72 | 3018 |
| 2021-11-22 | 37.10 | $17.71 | 60306 |
| 2021-11-19 | 38.02 | $16.91 | 1500 |
| 2021-11-18 | 38.71 | $17.35 | 324 |
| 2021-11-17 | 40.23 | $17.63 | — |
| 2021-11-16 | 42.20 | $17.63 | 705 |
| 2021-11-15 | 44.27 | $17.53 | — |
| 2021-11-12 | 46.51 | $17.53 | 2700 |
| 2021-11-11 | 48.87 | $17.43 | 5400 |
| 2021-11-10 | 51.21 | $17.96 | 306 |
| 2021-11-09 | 52.71 | $17.66 | 60300 |
| 2021-11-08 | 55.02 | $17.66 | — |
| 2021-11-05 | 57.45 | $17.66 | 6900 |
| 2021-11-04 | 60.01 | $17.66 | — |
| 2021-11-03 | 62.70 | $17.66 | 2400 |
| 2021-11-02 | 65.53 | $17.77 | 2700 |
| 2021-11-01 | 67.37 | $17.65 | 101700 |
| 2021-10-29 | 70.35 | $17.65 | 3000 |
| 2021-10-28 | 73.48 | $17.65 | — |
| 2021-10-27 | 76.77 | $17.65 | — |
| 2021-10-26 | 80.24 | $17.65 | — |
| 2021-10-25 | 83.90 | $17.65 | 2826 |
| 2021-10-22 | 87.74 | $18.41 | — |
| 2021-10-21 | 87.49 | $18.41 | — |
| 2021-10-20 | 87.23 | $18.41 | — |
| 2021-10-19 | 86.95 | $18.41 | — |
| 2021-10-18 | 86.66 | $18.41 | 2100 |
| 2021-10-15 | 86.36 | $18.41 | — |
| 2021-10-14 | 86.04 | $18.41 | — |
| 2021-10-13 | 85.70 | $18.41 | 300 |
| 2021-10-12 | 85.34 | $18.41 | — |
| 2021-10-11 | 84.96 | $18.41 | — |
| 2021-10-08 | 84.57 | $18.41 | — |
| 2021-10-07 | 84.15 | $18.41 | 714 |
| 2021-10-06 | 83.71 | $17.84 | — |
| 2021-10-05 | 83.40 | $17.84 | — |
| 2021-10-04 | 83.06 | $17.84 | — |
| 2021-10-01 | 82.71 | $17.84 | 300 |
| 2021-09-30 | 82.34 | $17.84 | 300 |
| 2021-09-29 | 81.95 | $17.84 | — |
| 2021-09-28 | 81.54 | $17.84 | 1200 |
| 2021-09-27 | 81.11 | $17.72 | 10200 |
| 2021-09-24 | 80.69 | $17.72 | — |
| 2021-09-23 | 80.24 | $17.72 | — |
| 2021-09-22 | 79.77 | $17.72 | — |
| 2021-09-21 | 79.28 | $17.72 | — |
| 2021-09-20 | 78.76 | $17.72 | — |
| 2021-09-17 | 78.21 | $17.72 | — |
| 2021-09-16 | 77.64 | $17.72 | — |
| 2021-09-15 | 77.03 | $17.72 | — |
| 2021-09-14 | 76.39 | $17.72 | — |
| 2021-09-13 | 75.72 | $17.72 | 600 |
| 2021-09-10 | 75.01 | $15.86 | — |
| 2021-09-09 | 74.84 | $15.86 | — |
| 2021-09-08 | 74.65 | $15.86 | 2100 |
| 2021-09-07 | 74.45 | $15.86 | — |
| 2021-09-03 | 74.25 | $15.86 | 300 |
| 2021-09-02 | 74.03 | $15.86 | — |
| 2021-09-01 | 73.80 | $15.86 | — |
| 2021-08-31 | 73.56 | $15.86 | — |
| 2021-08-30 | 73.31 | $15.86 | — |
| 2021-08-27 | 73.04 | $15.86 | — |
| 2021-08-26 | 72.76 | $15.86 | 18000 |
| 2021-08-25 | 72.46 | $15.86 | — |
| 2021-08-24 | 72.15 | $15.86 | 900 |
| 2021-08-23 | 71.82 | $15.86 | — |
| 2021-08-20 | 71.48 | $15.86 | — |
| 2021-08-19 | 71.11 | $15.86 | 600 |
| 2021-08-18 | 70.73 | $16.15 | — |
| 2021-08-17 | 69.64 | $16.15 | — |
| 2021-08-16 | 68.49 | $16.15 | — |
| 2021-08-13 | 67.29 | $16.15 | — |
| 2021-08-12 | 66.02 | $16.15 | — |
| 2021-08-11 | 64.68 | $16.15 | — |
| 2021-08-10 | 63.27 | $16.15 | 375 |
| 2021-08-09 | 61.79 | $16.06 | — |
| 2021-08-06 | 60.23 | $16.06 | — |
| 2021-08-05 | 58.60 | $16.06 | — |
| 2021-08-04 | 56.88 | $16.06 | — |
| 2021-08-03 | 55.06 | $16.06 | — |
| 2021-08-02 | 53.16 | $16.06 | — |
| 2021-07-30 | 51.15 | $16.06 | — |
| 2021-07-29 | 49.04 | $16.06 | — |
| 2021-07-28 | 46.81 | $16.06 | 1200 |
| 2021-07-27 | 44.47 | $16.06 | — |
| 2021-07-26 | 42.01 | $16.06 | — |
| 2021-07-23 | 39.41 | $16.06 | 990 |
| 2021-07-22 | 36.68 | $16.00 | — |
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