Is West Coast Community Bancorp (WCCB) a Buy, Sell, or Hold?
Enter your email address below for free access to our West Coast Community Bancorp (WCCB) research center and poll results.
OTC : WCCB
West Coast Community Bancorp — Technical Indicators
$54.6 USD
$0.19 (0.35%)
- Volume
- 150
- Average Volume
- 3.03K
- Market Capitalization
- $573.29M
- P/E Ratio
- 10.73
- Dividend Yield
- 1.65%
- Price Target
- $52.00
- Year High
- $55.00
- Year Low
- $38.40
- 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
52.15
2026-07-24
Close Price
$54.60
Vol: 150
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.45
Average
31.00
Maximum
52.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.15 | $54.60 | 150 |
| 2026-07-23 | 51.91 | $54.41 | 2700 |
| 2026-07-22 | 51.66 | $54.55 | 1203 |
| 2026-07-21 | 51.41 | $54.50 | 16102 |
| 2026-07-20 | 51.16 | $54.50 | 502 |
| 2026-07-17 | 50.91 | $54.19 | 3010 |
| 2026-07-16 | 50.67 | $54.10 | 3622 |
| 2026-07-15 | 50.44 | $53.00 | 1546 |
| 2026-07-14 | 50.26 | $52.06 | 10727 |
| 2026-07-13 | 50.13 | $51.71 | 300 |
| 2026-07-10 | 50.02 | $51.50 | 1700 |
| 2026-07-09 | 49.92 | $51.01 | 2140 |
| 2026-07-08 | 49.84 | $51.00 | 2322 |
| 2026-07-07 | 49.75 | $51.00 | 2647 |
| 2026-07-06 | 49.67 | $51.00 | 9743 |
| 2026-07-02 | 49.61 | $49.95 | 3310 |
| 2026-07-01 | 49.59 | $49.90 | 13515 |
| 2026-06-30 | 49.62 | $50.00 | 3021 |
| 2026-06-29 | 49.65 | $50.00 | 7747 |
| 2026-06-26 | 49.68 | $50.00 | 5618 |
| 2026-06-25 | 49.67 | $49.75 | 5900 |
| 2026-06-24 | 49.67 | $49.56 | 3600 |
| 2026-06-23 | 49.68 | $49.55 | 1015 |
| 2026-06-22 | 49.69 | $49.44 | 4500 |
| 2026-06-18 | 49.71 | $49.47 | 2200 |
| 2026-06-17 | 49.73 | $49.41 | 11400 |
| 2026-06-16 | 49.76 | $49.40 | 2026 |
| 2026-06-15 | 49.78 | $49.50 | 7440 |
| 2026-06-12 | 49.79 | $49.50 | 7310 |
| 2026-06-11 | 49.80 | $49.50 | 600 |
| 2026-06-10 | 49.80 | $49.50 | 310 |
| 2026-06-09 | 49.80 | $49.30 | 400 |
| 2026-06-08 | 49.82 | $49.20 | 1200 |
| 2026-06-05 | 49.81 | $49.50 | 2335 |
| 2026-06-04 | 49.83 | $49.75 | 900 |
| 2026-06-03 | 49.85 | $49.50 | 1900 |
| 2026-06-02 | 49.87 | $50.50 | 1740 |
| 2026-06-01 | 49.85 | $50.59 | 30 |
| 2026-05-29 | 49.82 | $50.59 | 1712 |
| 2026-05-28 | 49.79 | $49.80 | 1210 |
| 2026-05-27 | 49.80 | $49.79 | 859 |
| 2026-05-26 | 49.81 | $49.79 | 1300 |
| 2026-05-22 | 49.82 | $49.80 | 520 |
| 2026-05-21 | 49.81 | $49.80 | 2040 |
| 2026-05-20 | 49.76 | $49.90 | 700 |
| 2026-05-19 | 49.66 | $49.90 | 2410 |
| 2026-05-18 | 49.55 | $49.92 | 500 |
| 2026-05-15 | 49.43 | $49.75 | 1200 |
| 2026-05-14 | 49.32 | $49.60 | 1226 |
| 2026-05-13 | 49.20 | $49.55 | 4012 |
| 2026-05-12 | 49.10 | $49.50 | 2300 |
| 2026-05-11 | 49.02 | $49.62 | 2119 |
| 2026-05-08 | 48.93 | $49.00 | 6900 |
| 2026-05-07 | 48.86 | $50.00 | 1300 |
| 2026-05-06 | 48.73 | $50.00 | 1533 |
| 2026-05-05 | 48.61 | $49.99 | 700 |
| 2026-05-04 | 48.48 | $50.02 | 900 |
| 2026-05-01 | 48.36 | $50.01 | 3510 |
| 2026-04-30 | 48.23 | $50.00 | 700 |
| 2026-04-29 | 48.13 | $50.00 | 1687 |
| 2026-04-28 | 48.00 | $50.00 | 2813 |
| 2026-04-27 | 47.87 | $50.00 | 114 |
| 2026-04-24 | 47.73 | $49.65 | 3600 |
| 2026-04-23 | 47.61 | $48.78 | 3411 |
| 2026-04-22 | 47.54 | $47.99 | 8120 |
| 2026-04-21 | 47.49 | $47.60 | 10500 |
| 2026-04-20 | 47.46 | $47.49 | 3940 |
| 2026-04-17 | 47.43 | $47.60 | 405 |
| 2026-04-16 | 47.38 | $47.16 | 3300 |
| 2026-04-15 | 47.35 | $47.55 | 207 |
| 2026-04-14 | 47.31 | $47.90 | 170 |
| 2026-04-13 | 47.24 | $47.90 | 1500 |
| 2026-04-10 | 47.17 | $47.50 | 800 |
| 2026-04-09 | 47.14 | $47.50 | 2235 |
| 2026-04-08 | 47.14 | $47.50 | 1910 |
| 2026-04-07 | 47.14 | $47.49 | — |
| 2026-04-06 | 47.16 | $47.49 | 5301 |
| 2026-04-02 | 47.17 | $47.50 | 1000 |
| 2026-04-01 | 47.20 | $47.90 | 110 |
| 2026-03-31 | 47.20 | $47.50 | 3101 |
| 2026-03-30 | 47.23 | $47.31 | 1636 |
| 2026-03-27 | 47.26 | $47.30 | 1310 |
| 2026-03-26 | 47.30 | $47.30 | 2147 |
| 2026-03-25 | 47.36 | $47.40 | 3400 |
| 2026-03-24 | 47.42 | $47.00 | 340 |
| 2026-03-23 | 47.50 | $46.93 | 2500 |
| 2026-03-20 | 47.58 | $46.82 | 3600 |
| 2026-03-19 | 47.67 | $46.60 | 1301 |
| 2026-03-18 | 47.76 | $46.64 | 900 |
| 2026-03-17 | 47.86 | $46.70 | 1732 |
| 2026-03-16 | 47.92 | $46.45 | 4100 |
| 2026-03-13 | 48.00 | $46.62 | 12001 |
| 2026-03-12 | 48.07 | $46.77 | 32308 |
| 2026-03-11 | 48.13 | $47.55 | 201 |
| 2026-03-10 | 48.13 | $47.59 | 3149 |
| 2026-03-09 | 48.12 | $47.75 | 1800 |
| 2026-03-06 | 48.10 | $47.74 | 3600 |
| 2026-03-05 | 48.00 | $48.04 | 2100 |
| 2026-03-04 | 47.90 | $48.00 | 14500 |
| 2026-03-03 | 47.76 | $48.00 | 5606 |
| 2026-03-02 | 47.61 | $48.00 | 5441 |
| 2026-02-27 | 47.43 | $48.00 | 34100 |
| 2026-02-26 | 47.28 | $48.60 | 10 |
| 2026-02-25 | 47.10 | $48.60 | 2432 |
| 2026-02-24 | 46.91 | $48.55 | 2519 |
| 2026-02-23 | 46.74 | $48.55 | 11500 |
| 2026-02-20 | 46.54 | $48.63 | 13334 |
| 2026-02-19 | 46.34 | $48.50 | 617 |
| 2026-02-18 | 46.16 | $48.50 | 400 |
| 2026-02-17 | 45.95 | $48.00 | 6516 |
| 2026-02-13 | 45.76 | $48.00 | 3700 |
| 2026-02-12 | 45.57 | $47.99 | 6114 |
| 2026-02-11 | 45.37 | $47.93 | 4727 |
| 2026-02-10 | 45.18 | $47.72 | 9000 |
| 2026-02-09 | 44.98 | $47.35 | 6536 |
| 2026-02-06 | 44.81 | $47.25 | 42400 |
| 2026-02-05 | 44.64 | $45.80 | 7203 |
| 2026-02-04 | 44.55 | $46.00 | 5502 |
| 2026-02-03 | 44.44 | $45.21 | 2100 |
| 2026-02-02 | 44.38 | $45.01 | 943 |
| 2026-01-30 | 44.32 | $44.50 | 2036 |
| 2026-01-29 | 44.30 | $44.99 | 5405 |
| 2026-01-28 | 44.25 | $45.00 | 2400 |
| 2026-01-27 | 44.20 | $44.80 | 8600 |
| 2026-01-26 | 44.16 | $44.99 | 500 |
| 2026-01-23 | 44.11 | $44.70 | 749 |
| 2026-01-22 | 44.06 | $44.60 | 1700 |
| 2026-01-21 | 44.01 | $44.80 | 1100 |
| 2026-01-20 | 43.96 | $44.28 | 500 |
| 2026-01-16 | 43.94 | $44.25 | 5431 |
| 2026-01-15 | 43.90 | $44.25 | 7729 |
| 2026-01-14 | 43.85 | $44.00 | 400 |
| 2026-01-13 | 43.81 | $44.00 | 400 |
| 2026-01-12 | 43.77 | $43.85 | 4838 |
| 2026-01-09 | 43.71 | $43.90 | 700 |
| 2026-01-08 | 43.65 | $43.90 | 9235 |
| 2026-01-07 | 43.57 | $43.90 | 4715 |
| 2026-01-06 | 43.49 | $43.90 | 10583 |
| 2026-01-05 | 43.41 | $43.90 | 11400 |
| 2026-01-02 | 43.32 | $43.95 | 1825 |
| 2025-12-31 | 43.21 | $44.00 | 2800 |
| 2025-12-30 | 43.10 | $44.00 | 9200 |
| 2025-12-29 | 42.99 | $44.00 | 300 |
| 2025-12-26 | 42.86 | $44.00 | 1849 |
| 2025-12-24 | 42.74 | $44.00 | 6700 |
| 2025-12-23 | 42.61 | $43.74 | 2900 |
| 2025-12-22 | 42.49 | $43.50 | 24900 |
| 2025-12-19 | 42.39 | $43.93 | 2513 |
| 2025-12-18 | 42.26 | $43.83 | 2746 |
| 2025-12-17 | 42.13 | $43.48 | 3200 |
| 2025-12-16 | 42.03 | $43.24 | 4721 |
| 2025-12-15 | 41.96 | $43.20 | 1510 |
| 2025-12-12 | 41.88 | $43.20 | 537 |
| 2025-12-11 | 41.79 | $42.69 | 9405 |
| 2025-12-10 | 41.73 | $42.69 | 15448 |
| 2025-12-09 | 41.67 | $42.25 | — |
| 2025-12-08 | 41.62 | $42.25 | 57800 |
| 2025-12-05 | 41.54 | $42.25 | 1742 |
| 2025-12-04 | 41.47 | $42.25 | 2800 |
| 2025-12-03 | 41.41 | $41.70 | 23001 |
| 2025-12-02 | 41.37 | $41.85 | 4239 |
| 2025-12-01 | 41.34 | $41.75 | 9300 |
| 2025-11-28 | 41.30 | $41.48 | 21600 |
| 2025-11-26 | 41.28 | $41.50 | 6500 |
| 2025-11-25 | 41.28 | $41.42 | 3200 |
| 2025-11-24 | 41.28 | $41.40 | 4200 |
| 2025-11-21 | 41.28 | $41.40 | 11405 |
| 2025-11-20 | 41.28 | $41.30 | 3942 |
| 2025-11-19 | 41.26 | $41.35 | 2600 |
| 2025-11-18 | 41.24 | $41.50 | 9600 |
| 2025-11-17 | 41.19 | $41.80 | 5311 |
| 2025-11-14 | 41.14 | $41.55 | 4800 |
| 2025-11-13 | 41.12 | $41.50 | 10300 |
| 2025-11-12 | 41.11 | $41.50 | 1720 |
| 2025-11-11 | 41.13 | $41.40 | 1403 |
| 2025-11-10 | 41.16 | $41.19 | 1131 |
| 2025-11-07 | 41.20 | $40.62 | 21842 |
| 2025-11-06 | 41.26 | $40.84 | 8700 |
| 2025-11-05 | 41.33 | $41.10 | 3404 |
| 2025-11-04 | 41.38 | $41.00 | 1220 |
| 2025-11-03 | 41.44 | $41.18 | 400 |
| 2025-10-31 | 41.51 | $41.03 | 600 |
| 2025-10-30 | 41.56 | $41.00 | 13220 |
| 2025-10-29 | 41.60 | $41.42 | 5518 |
| 2025-10-28 | 41.65 | $41.47 | — |
| 2025-10-27 | 41.70 | $41.47 | 1100 |
| 2025-10-24 | 41.74 | $41.45 | 2500 |
| 2025-10-23 | 41.79 | $40.90 | 10540 |
| 2025-10-22 | 41.87 | $40.97 | 1000 |
| 2025-10-21 | 41.94 | $40.45 | 37143 |
| 2025-10-20 | 42.03 | $40.85 | 5026 |
| 2025-10-17 | 42.10 | $41.00 | 10841 |
| 2025-10-16 | 42.15 | $41.26 | 13717 |
| 2025-10-15 | 42.19 | $41.90 | 301 |
| 2025-10-14 | 42.16 | $42.00 | 3442 |
| 2025-10-13 | 42.13 | $42.00 | 6924 |
| 2025-10-10 | 42.08 | $42.00 | 6143 |
| 2025-10-09 | 42.02 | $42.10 | 1600 |
| 2025-10-08 | 41.95 | $42.19 | 3339 |
| 2025-10-07 | 41.86 | $42.20 | 18600 |
| 2025-10-06 | 41.76 | $42.47 | 1412 |
| 2025-10-03 | 41.65 | $42.04 | 1900 |
| 2025-10-02 | 41.56 | $41.89 | 11000 |
| 2025-10-01 | 41.47 | $42.39 | 9144 |
| 2025-09-30 | 41.35 | $42.40 | 500 |
| 2025-09-29 | 41.22 | $42.30 | 4200 |
| 2025-09-26 | 41.09 | $42.50 | 6000 |
| 2025-09-25 | 40.95 | $42.49 | 3800 |
| 2025-09-24 | 40.81 | $42.30 | 17900 |
| 2025-09-23 | 40.67 | $42.25 | 4533 |
| 2025-09-22 | 40.53 | $42.25 | 1133 |
| 2025-09-19 | 40.37 | $42.05 | 5000 |
| 2025-09-18 | 40.20 | $42.00 | 16203 |
| 2025-09-17 | 40.03 | $41.40 | 3 |
| 2025-09-16 | 39.88 | $41.40 | 32308 |
| 2025-09-15 | 39.74 | $41.00 | 6521 |
| 2025-09-12 | 39.64 | $40.70 | — |
| 2025-09-11 | 39.56 | $40.70 | 10249 |
| 2025-09-10 | 39.47 | $40.50 | 21200 |
| 2025-09-09 | 39.38 | $40.25 | 10812 |
| 2025-09-08 | 39.30 | $40.25 | — |
| 2025-09-05 | 39.23 | $40.25 | 19100 |
| 2025-09-04 | 39.15 | $40.00 | 28200 |
| 2025-09-03 | 39.10 | $40.00 | 3700 |
| 2025-09-02 | 39.06 | $39.75 | 2109 |
| 2025-08-29 | 39.02 | $39.70 | 4115 |
| 2025-08-28 | 39.02 | $39.69 | 5518 |
| 2025-08-27 | 39.02 | $39.75 | 9523 |
| 2025-08-26 | 39.04 | $39.45 | 7044 |
| 2025-08-25 | 39.06 | $39.50 | 32421 |
| 2025-08-22 | 39.08 | $39.00 | 10738 |
| 2025-08-21 | 39.14 | $38.63 | 2900 |
| 2025-08-20 | 39.23 | $38.60 | 25027 |
| 2025-08-19 | 39.32 | $38.55 | 6143 |
| 2025-08-18 | 39.42 | $38.55 | 9129 |
| 2025-08-15 | 39.49 | $39.00 | 1100 |
| 2025-08-14 | 39.54 | $39.02 | 500 |
| 2025-08-13 | 39.59 | $39.00 | 7136 |
| 2025-08-12 | 39.63 | $38.60 | 30619 |
| 2025-08-11 | 39.69 | $38.65 | 600 |
| 2025-08-08 | 39.75 | $38.84 | 1300 |
| 2025-08-07 | 39.80 | $38.80 | 1600 |
| 2025-08-06 | 39.85 | $38.85 | 9000 |
| 2025-08-05 | 39.91 | $39.18 | 3900 |
| 2025-08-04 | 39.93 | $39.10 | 1644 |
| 2025-08-01 | 39.95 | $39.64 | 407 |
| 2025-07-31 | 39.93 | $39.75 | 101 |
| 2025-07-30 | 39.89 | $40.00 | — |
| 2025-07-29 | 39.85 | $40.00 | 700 |
| 2025-07-28 | 39.80 | $39.80 | 6500 |
| 2025-07-25 | 39.74 | $40.25 | 2600 |
| 2025-07-24 | 39.66 | $40.35 | 2527 |
| 2025-07-23 | 39.59 | $40.44 | 618 |
| 2025-07-22 | 39.51 | $40.50 | 14800 |
| 2025-07-21 | 39.43 | $40.00 | 1117 |
| 2025-07-18 | 39.37 | $40.00 | 5900 |
| 2025-07-17 | 39.31 | $40.00 | 3300 |
| 2025-07-16 | 39.25 | $39.80 | 1800 |
| 2025-07-15 | 39.21 | $39.85 | 2726 |
| 2025-07-14 | 39.18 | $39.90 | 3843 |
| 2025-07-11 | 39.15 | $39.75 | 4000 |
| 2025-07-10 | 39.12 | $39.79 | 306 |
| 2025-07-09 | 39.08 | $40.00 | 900 |
| 2025-07-08 | 39.04 | $39.77 | 5100 |
| 2025-07-07 | 39.01 | $39.50 | 1700 |
| 2025-07-03 | 39.02 | $39.15 | 6700 |
| 2025-07-02 | 39.05 | $39.00 | 10944 |
| 2025-07-01 | 39.12 | $39.10 | 11500 |
| 2025-06-30 | 39.19 | $39.14 | 9900 |
| 2025-06-27 | 39.26 | $38.60 | 400 |
| 2025-06-26 | 39.35 | $38.60 | 12100 |
| 2025-06-25 | 39.45 | $38.85 | 1000 |
| 2025-06-24 | 39.53 | $38.92 | 3000 |
| 2025-06-23 | 39.63 | $38.85 | — |
| 2025-06-20 | 39.73 | $38.85 | 2606 |
| 2025-06-18 | 39.83 | $38.80 | 3600 |
| 2025-06-17 | 39.96 | $38.83 | 18715 |
| 2025-06-16 | 40.09 | $38.95 | 8500 |
| 2025-06-13 | 40.21 | $39.23 | — |
| 2025-06-12 | 40.31 | $39.23 | 3000 |
| 2025-06-11 | 40.42 | $39.20 | 10200 |
| 2025-06-10 | 40.53 | $39.11 | 6700 |
| 2025-06-09 | 40.65 | $39.10 | 3643 |
| 2025-06-06 | 40.71 | $39.24 | 500 |
| 2025-06-05 | 40.76 | $39.60 | 4400 |
| 2025-06-04 | 40.76 | $39.75 | 5804 |
| 2025-06-03 | 40.75 | $40.40 | 1400 |
| 2025-06-02 | 40.71 | $40.49 | 3600 |
| 2025-05-30 | 40.63 | $40.50 | 1500 |
| 2025-05-29 | 40.57 | $40.50 | 1200 |
| 2025-05-28 | 40.50 | $40.50 | — |
| 2025-05-27 | 40.43 | $40.50 | 5100 |
| 2025-05-23 | 40.37 | $40.90 | 800 |
| 2025-05-22 | 40.28 | $40.90 | 5010 |
| 2025-05-21 | 40.15 | $40.90 | 1340 |
| 2025-05-20 | 40.02 | $41.44 | 600 |
| 2025-05-19 | 39.87 | $41.44 | 2946 |
| 2025-05-16 | 39.72 | $41.25 | 5132 |
| 2025-05-15 | 39.59 | $41.25 | 1100 |
| 2025-05-14 | 39.46 | $41.45 | 6040 |
| 2025-05-13 | 39.32 | $41.45 | 4814 |
| 2025-05-12 | 39.17 | $41.50 | 7100 |
| 2025-05-09 | 39.03 | $40.20 | — |
| 2025-05-08 | 38.95 | $40.20 | 429 |
| 2025-05-07 | 38.87 | $39.75 | 13300 |
| 2025-05-06 | 38.80 | $39.50 | — |
| 2025-05-05 | 38.71 | $39.50 | 1102 |
| 2025-05-02 | 38.66 | $39.03 | 2502 |
| 2025-05-01 | 38.63 | $39.30 | 8518 |
| 2025-04-30 | 38.63 | $39.00 | 3600 |
| 2025-04-29 | 38.64 | $39.20 | 13323 |
| 2025-04-28 | 38.65 | $39.29 | 11400 |
| 2025-04-25 | 38.66 | $39.00 | 7700 |
| 2025-04-24 | 38.69 | $38.30 | 6330 |
| 2025-04-23 | 38.77 | $38.40 | 5319 |
| 2025-04-22 | 38.84 | $38.40 | 5400 |
| 2025-04-21 | 38.90 | $38.50 | 2726 |
| 2025-04-17 | 38.96 | $38.61 | 4436 |
| 2025-04-16 | 39.02 | $38.62 | — |
| 2025-04-15 | 39.08 | $38.62 | 7300 |
| 2025-04-14 | 39.14 | $38.44 | 3400 |
| 2025-04-11 | 39.21 | $38.67 | — |
| 2025-04-10 | 39.27 | $38.67 | — |
| 2025-04-09 | 39.34 | $38.67 | 3400 |
| 2025-04-08 | 39.43 | $38.33 | 13900 |
| 2025-04-07 | 39.54 | $37.58 | 9000 |
| 2025-04-04 | 39.66 | $38.48 | 19300 |
| 2025-04-03 | 39.76 | $38.50 | 26946 |
| 2025-04-02 | 39.88 | $39.24 | — |
| 2025-04-01 | 39.96 | $39.24 | 6400 |
| 2025-03-31 | 40.05 | $39.39 | 7711 |
| 2025-03-28 | 40.13 | $39.50 | 120 |
| 2025-03-27 | 40.22 | $39.70 | 5805 |
| 2025-03-26 | 40.29 | $39.80 | 4100 |
| 2025-03-25 | 40.37 | $39.80 | 3519 |
| 2025-03-24 | 40.44 | $39.66 | — |
| 2025-03-21 | 40.52 | $39.66 | 3600 |
| 2025-03-20 | 40.56 | $39.73 | 8800 |
| 2025-03-19 | 40.58 | $40.00 | 200 |
| 2025-03-18 | 40.60 | $39.83 | 1239 |
| 2025-03-17 | 40.62 | $39.79 | 2511 |
| 2025-03-14 | 40.65 | $39.80 | 7810 |
| 2025-03-13 | 40.68 | $40.00 | 18800 |
| 2025-03-12 | 40.69 | $40.50 | 7500 |
| 2025-03-11 | 40.69 | $40.50 | 13400 |
| 2025-03-10 | 40.68 | $40.07 | 15500 |
| 2025-03-07 | 40.69 | $40.58 | 11000 |
| 2025-03-06 | 40.68 | $40.75 | 11200 |
| 2025-03-05 | 40.66 | $40.90 | 4800 |
| 2025-03-04 | 40.63 | $41.05 | 16600 |
| 2025-03-03 | 40.60 | $41.00 | 19500 |
| 2025-02-28 | 40.58 | $41.22 | 538 |
| 2025-02-27 | 40.56 | $41.24 | — |
| 2025-02-26 | 40.53 | $41.24 | 602 |
| 2025-02-25 | 40.50 | $41.24 | 17146 |
| 2025-02-24 | 40.44 | $41.25 | 12849 |
| 2025-02-21 | 40.38 | $40.53 | 4635 |
| 2025-02-20 | 40.35 | $40.19 | 12600 |
| 2025-02-19 | 40.36 | $40.31 | — |
| 2025-02-18 | 40.37 | $40.31 | 405 |
| 2025-02-14 | 40.38 | $40.30 | 3519 |
| 2025-02-13 | 40.39 | $40.34 | — |
| 2025-02-12 | 40.39 | $40.34 | 13329 |
| 2025-02-11 | 40.40 | $40.35 | 15735 |
| 2025-02-10 | 40.41 | $40.35 | 2400 |
| 2025-02-07 | 40.41 | $40.35 | 27435 |
| 2025-02-06 | 40.44 | $40.35 | 2500 |
| 2025-02-05 | 40.47 | $40.33 | 3000 |
| 2025-02-04 | 40.50 | $40.38 | 5924 |
| 2025-02-03 | 40.56 | $40.38 | 5300 |
| 2025-01-31 | 40.62 | $40.69 | 4200 |
| 2025-01-30 | 40.66 | $40.65 | 6200 |
| 2025-01-29 | 40.72 | $40.70 | 49606 |
| 2025-01-28 | 40.77 | $40.70 | 19736 |
| 2025-01-27 | 40.82 | $40.05 | 3100 |
| 2025-01-24 | 40.90 | $40.00 | 6600 |
| 2025-01-23 | 40.98 | $39.90 | 11334 |
| 2025-01-22 | 41.08 | $40.44 | 15138 |
| 2025-01-21 | 41.14 | $40.44 | 13843 |
| 2025-01-17 | 41.20 | $40.48 | 3818 |
| 2025-01-16 | 41.27 | $40.50 | 4000 |
| 2025-01-15 | 41.33 | $40.44 | 4600 |
| 2025-01-14 | 41.39 | $40.49 | — |
| 2025-01-13 | 41.46 | $40.49 | 604 |
| 2025-01-10 | 41.51 | $40.49 | 6300 |
| 2025-01-08 | 41.57 | $40.89 | — |
| 2025-01-07 | 41.61 | $40.89 | 3748 |
| 2025-01-06 | 41.65 | $41.00 | 21046 |
| 2025-01-03 | 41.69 | $41.49 | 2100 |
| 2025-01-02 | 41.71 | $41.58 | 5100 |
| 2024-12-31 | 41.71 | $41.65 | 5524 |
| 2024-12-30 | 41.71 | $41.70 | — |
| 2024-12-27 | 41.70 | $41.70 | 200 |
| 2024-12-26 | 41.69 | $41.70 | — |
| 2024-12-24 | 41.68 | $41.70 | 400 |
| 2024-12-23 | 41.66 | $41.72 | — |
| 2024-12-20 | 41.65 | $41.72 | — |
| 2024-12-19 | 41.64 | $41.72 | 100 |
| 2024-12-18 | 41.63 | $41.72 | — |
| 2024-12-17 | 41.61 | $41.72 | 15609 |
| 2024-12-16 | 41.60 | $41.72 | 13800 |
| 2024-12-13 | 41.57 | $41.80 | 1400 |
| 2024-12-12 | 41.53 | $41.70 | 202 |
| 2024-12-11 | 41.49 | $41.49 | 7400 |
| 2024-12-10 | 41.46 | $41.69 | 5305 |
| 2024-12-09 | 41.37 | $41.69 | 4000 |
| 2024-12-06 | 41.28 | $41.84 | — |
| 2024-12-05 | 41.19 | $41.84 | 3400 |
| 2024-12-04 | 41.09 | $41.84 | 16100 |
| 2024-12-03 | 40.91 | $41.55 | 500 |
| 2024-12-02 | 40.75 | $41.55 | 400 |
| 2024-11-29 | 40.58 | $41.50 | 7829 |
| 2024-11-27 | 40.42 | $41.55 | 402 |
| 2024-11-26 | 40.25 | $41.52 | 300 |
| 2024-11-25 | 40.09 | $41.35 | 3100 |
| 2024-11-22 | 39.94 | $41.45 | 6342 |
| 2024-11-21 | 39.78 | $41.50 | 2900 |
| 2024-11-20 | 39.62 | $41.50 | 4700 |
| 2024-11-19 | 39.46 | $41.49 | — |
| 2024-11-18 | 39.31 | $41.49 | 1500 |
| 2024-11-15 | 39.17 | $41.00 | 400 |
| 2024-11-14 | 39.06 | $41.00 | 3438 |
| 2024-11-13 | 38.96 | $41.00 | 902 |
| 2024-11-12 | 38.84 | $40.75 | 48822 |
| 2024-11-11 | 38.74 | $39.95 | 35600 |
| 2024-11-08 | 38.64 | $39.97 | 120 |
| 2024-11-07 | 38.55 | $39.99 | 700 |
| 2024-11-06 | 38.47 | $39.81 | 125500 |
| 2024-11-05 | 38.40 | $38.30 | 5300 |
| 2024-11-04 | 38.41 | $38.25 | 3635 |
| 2024-11-01 | 38.44 | $38.25 | 800 |
| 2024-10-31 | 38.48 | $38.25 | 900 |
| 2024-10-30 | 38.51 | $38.25 | — |
| 2024-10-29 | 38.55 | $38.25 | 5024 |
| 2024-10-28 | 38.59 | $38.25 | 3149 |
| 2024-10-25 | 38.62 | $38.25 | 7249 |
| 2024-10-24 | 38.66 | $38.35 | 5010 |
| 2024-10-23 | 38.70 | $38.40 | 22534 |
| 2024-10-22 | 38.74 | $38.40 | 6600 |
| 2024-10-21 | 38.78 | $38.70 | 11600 |
| 2024-10-18 | 38.81 | $38.88 | 4100 |
| 2024-10-17 | 38.81 | $38.88 | 400 |
| 2024-10-16 | 38.82 | $38.62 | 86028 |
| 2024-10-15 | 38.85 | $38.71 | 7840 |
| 2024-10-14 | 38.87 | $38.02 | 7700 |
| 2024-10-11 | 38.92 | $38.26 | 800 |
| 2024-10-10 | 38.95 | $38.25 | 7730 |
| 2024-10-09 | 38.99 | $38.48 | 8200 |
| 2024-10-08 | 39.02 | $38.53 | 3200 |
| 2024-10-07 | 39.04 | $38.80 | 12500 |
| 2024-10-04 | 39.05 | $38.98 | 9200 |
| 2024-10-03 | 39.05 | $38.98 | 17813 |
| 2024-10-02 | 39.07 | $39.00 | — |
| 2024-10-01 | 39.08 | $39.00 | 100 |
| 2024-09-30 | 39.09 | $39.00 | 16400 |
| 2024-09-27 | 39.11 | $39.00 | 10300 |
| 2024-09-26 | 39.14 | $39.20 | 100 |
| 2024-09-25 | 39.17 | $39.17 | 207 |
| 2024-09-24 | 39.19 | $39.17 | 3516 |
| 2024-09-23 | 39.22 | $39.18 | 517 |
| 2024-09-20 | 39.25 | $39.03 | — |
| 2024-09-19 | 39.27 | $39.03 | 2746 |
| 2024-09-18 | 39.30 | $39.15 | 2132 |
| 2024-09-17 | 39.32 | $39.10 | 1600 |
| 2024-09-16 | 39.34 | $39.00 | 6004 |
| 2024-09-13 | 39.37 | $39.00 | 2400 |
| 2024-09-12 | 39.40 | $39.00 | — |
| 2024-09-11 | 39.42 | $39.00 | 8700 |
| 2024-09-10 | 39.42 | $39.01 | 400 |
| 2024-09-09 | 39.45 | $39.01 | 809 |
| 2024-09-06 | 39.47 | $39.00 | 31700 |
| 2024-09-05 | 39.50 | $39.28 | 4800 |
| 2024-09-04 | 39.51 | $39.27 | 1000 |
| 2024-09-03 | 39.54 | $39.26 | 6100 |
| 2024-08-30 | 39.58 | $39.40 | 3023 |
| 2024-08-29 | 39.60 | $39.49 | 600 |
| 2024-08-28 | 39.60 | $39.75 | — |
| 2024-08-27 | 39.55 | $39.75 | — |
| 2024-08-26 | 39.49 | $39.75 | 1500 |
| 2024-08-23 | 39.43 | $39.63 | 4300 |
| 2024-08-22 | 39.37 | $39.59 | — |
| 2024-08-21 | 39.32 | $39.59 | 3000 |
| 2024-08-20 | 39.27 | $39.55 | 820 |
| 2024-08-19 | 39.21 | $39.54 | — |
| 2024-08-16 | 39.19 | $39.54 | 5505 |
| 2024-08-15 | 39.16 | $39.52 | 300 |
| 2024-08-14 | 39.05 | $39.55 | 6936 |
| 2024-08-13 | 38.95 | $39.00 | 5600 |
| 2024-08-12 | 38.80 | $39.49 | — |
| 2024-08-09 | 38.62 | $39.49 | 2500 |
| 2024-08-08 | 38.44 | $39.49 | 1403 |
| 2024-08-07 | 38.26 | $39.49 | 21849 |
| 2024-08-06 | 38.02 | $40.00 | 3300 |
| 2024-08-05 | 37.77 | $40.00 | 200 |
| 2024-08-02 | 37.51 | $39.75 | 2340 |
| 2024-08-01 | 37.27 | $39.50 | 340 |
| 2024-07-31 | 37.03 | $38.72 | 900 |
| 2024-07-30 | 36.83 | $38.62 | 5813 |
| 2024-07-29 | 36.63 | $38.50 | 700 |
| 2024-07-26 | 36.45 | $38.53 | 1400 |
| 2024-07-25 | 36.26 | $38.52 | 16500 |
| 2024-07-24 | 36.08 | $38.51 | 1500 |
| 2024-07-23 | 35.89 | $38.51 | 12500 |
| 2024-07-22 | 35.70 | $39.00 | 9000 |
| 2024-07-19 | 35.50 | $38.99 | 600 |
| 2024-07-18 | 35.28 | $37.42 | 3900 |
| 2024-07-17 | 35.11 | $37.42 | 2300 |
| 2024-07-16 | 34.94 | $36.00 | 26100 |
| 2024-07-15 | 34.81 | $36.00 | 2300 |
| 2024-07-12 | 34.68 | $35.90 | 200 |
| 2024-07-11 | 34.55 | $35.75 | 4335 |
| 2024-07-10 | 34.43 | $34.84 | 3912 |
| 2024-07-09 | 34.36 | $34.84 | 3400 |
| 2024-07-08 | 34.29 | $34.89 | — |
| 2024-07-05 | 34.22 | $34.89 | 700 |
| 2024-07-03 | 34.15 | $34.70 | — |
| 2024-07-02 | 34.09 | $34.70 | 300 |
| 2024-07-01 | 34.04 | $34.78 | — |
| 2024-06-28 | 33.97 | $34.78 | — |
| 2024-06-27 | 33.90 | $34.78 | 17700 |
| 2024-06-26 | 33.84 | $34.80 | 1400 |
| 2024-06-25 | 33.78 | $34.75 | — |
| 2024-06-24 | 33.73 | $34.85 | 9800 |
| 2024-06-21 | 33.64 | $34.95 | 2000 |
| 2024-06-20 | 33.50 | $34.50 | 6400 |
| 2024-06-18 | 33.35 | $34.00 | — |
| 2024-06-17 | 33.15 | $34.00 | 2100 |
| 2024-06-14 | 32.95 | $33.59 | 17900 |
| 2024-06-13 | 32.75 | $33.35 | 10800 |
| 2024-06-12 | 32.56 | $33.30 | 300 |
| 2024-06-11 | 32.37 | $33.30 | 1200 |
| 2024-06-10 | 32.17 | $33.41 | 2300 |
| 2024-06-07 | 31.98 | $33.45 | 1100 |
| 2024-06-06 | 31.74 | $33.48 | 1311 |
| 2024-06-05 | 31.51 | $33.48 | 10700 |
| 2024-06-04 | 31.28 | $33.60 | 120 |
| 2024-06-03 | 31.05 | $33.60 | 12300 |
| 2024-05-31 | 30.82 | $33.40 | 3400 |
| 2024-05-30 | 30.63 | $33.45 | 13100 |
| 2024-05-29 | 30.43 | $33.50 | 1400 |
| 2024-05-28 | 30.24 | $33.65 | 7600 |
| 2024-05-24 | 30.04 | $33.75 | 8100 |
| 2024-05-23 | 29.84 | $33.00 | 12523 |
| 2024-05-22 | 29.64 | $32.20 | 10407 |
| 2024-05-21 | 29.51 | $31.50 | 34916 |
| 2024-05-20 | 29.42 | $29.94 | 17504 |
| 2024-05-17 | 29.30 | $30.00 | 3917 |
| 2024-05-16 | 29.18 | $29.66 | 7400 |
| 2024-05-15 | 29.09 | $29.54 | 2423 |
| 2024-05-14 | 29.01 | $29.43 | 601 |
| 2024-05-13 | 28.94 | $29.44 | 11200 |
| 2024-05-10 | 28.86 | $29.44 | 1017 |
| 2024-05-09 | 28.79 | $28.83 | 400 |
| 2024-05-08 | 28.74 | $28.83 | 5900 |
| 2024-05-07 | 28.70 | $28.83 | 8000 |
| 2024-05-06 | 28.65 | $29.00 | — |
| 2024-05-03 | 28.58 | $29.00 | 230 |
| 2024-05-02 | 28.51 | $29.65 | — |
| 2024-05-01 | 28.41 | $29.45 | 14500 |
| 2024-04-30 | 28.33 | $29.65 | 1800 |
| 2024-04-29 | 28.25 | $29.66 | — |
| 2024-04-26 | 28.16 | $29.66 | 200 |
| 2024-04-25 | 28.08 | $29.00 | 5000 |
| 2024-04-24 | 28.03 | $29.66 | — |
| 2024-04-23 | 27.94 | $29.66 | 11321 |
| 2024-04-22 | 27.82 | $27.60 | 5800 |
| 2024-04-19 | 27.83 | $27.60 | 900 |
| 2024-04-18 | 27.84 | $27.90 | 2725 |
| 2024-04-17 | 27.84 | $27.94 | — |
| 2024-04-16 | 27.81 | $27.94 | — |
| 2024-04-15 | 27.83 | $27.94 | — |
| 2024-04-12 | 27.84 | $27.94 | — |
| 2024-04-11 | 27.83 | $27.94 | — |
| 2024-04-10 | 27.88 | $27.94 | 220 |
| 2024-04-09 | 27.93 | $27.80 | 5300 |
| 2024-04-08 | 27.97 | $27.70 | 2917 |
| 2024-04-05 | 28.03 | $27.60 | 3200 |
| 2024-04-04 | 28.08 | $27.71 | 16200 |
| 2024-04-03 | 28.19 | $27.68 | 6100 |
| 2024-04-02 | 28.29 | $28.20 | 2800 |
| 2024-04-01 | 28.37 | $27.88 | 4000 |
| 2024-03-28 | 28.46 | $27.99 | 4100 |
| 2024-03-27 | 28.55 | $27.90 | 7335 |
| 2024-03-26 | 28.63 | $27.85 | 400 |
| 2024-03-25 | 28.71 | $27.40 | 6300 |
| 2024-03-22 | 28.81 | $27.82 | 2000 |
| 2024-03-21 | 28.90 | $27.82 | 3100 |
| 2024-03-20 | 28.99 | $27.85 | 1400 |
| 2024-03-19 | 29.08 | $27.33 | 5147 |
| 2024-03-18 | 29.20 | $28.25 | 810 |
| 2024-03-15 | 29.29 | $28.25 | 2300 |
| 2024-03-14 | 29.37 | $27.75 | 6912 |
| 2024-03-13 | 29.49 | $28.90 | 3100 |
| 2024-03-12 | 29.54 | $28.84 | 1400 |
| 2024-03-11 | 29.60 | $28.75 | — |
| 2024-03-08 | 29.65 | $28.75 | 2700 |
| 2024-03-07 | 29.70 | $28.75 | 39000 |
| 2024-03-06 | 29.75 | $29.74 | 400 |
| 2024-03-05 | 29.77 | $29.80 | 530 |
| 2024-03-04 | 29.75 | $29.75 | 336 |
| 2024-03-01 | 29.76 | $29.75 | 625 |
| 2024-02-29 | 29.77 | $29.70 | 3400 |
| 2024-02-28 | 29.79 | $29.50 | 1400 |
| 2024-02-27 | 29.81 | $29.49 | — |
| 2024-02-26 | 29.84 | $29.49 | — |
| 2024-02-23 | 29.86 | $29.49 | 530 |
| 2024-02-22 | 29.88 | $29.60 | 3024 |
| 2024-02-21 | 29.89 | $29.74 | — |
| 2024-02-20 | 29.90 | $29.74 | 38630 |
| 2024-02-16 | 29.88 | $29.94 | 500 |
| 2024-02-15 | 29.85 | $30.00 | — |
| 2024-02-14 | 29.81 | $30.00 | — |
| 2024-02-13 | 29.76 | $30.00 | — |
| 2024-02-12 | 29.71 | $30.00 | 2300 |
| 2024-02-09 | 29.69 | $29.78 | 2900 |
| 2024-02-08 | 29.70 | $29.79 | 1145 |
| 2024-02-07 | 29.71 | $29.79 | 10134 |
| 2024-02-06 | 29.72 | $30.00 | 13400 |
| 2024-02-05 | 29.71 | $29.54 | 7000 |
| 2024-02-02 | 29.73 | $29.94 | — |
| 2024-02-01 | 29.73 | $29.94 | 1000 |
| 2024-01-31 | 29.71 | $29.99 | 900 |
| 2024-01-30 | 29.71 | $30.00 | 6836 |
| 2024-01-29 | 29.71 | $29.96 | 1800 |
| 2024-01-26 | 29.66 | $29.86 | 1300 |
| 2024-01-25 | 29.62 | $29.89 | 3021 |
| 2024-01-24 | 29.57 | $29.95 | 300 |
| 2024-01-23 | 29.51 | $29.95 | 1500 |
| 2024-01-22 | 29.45 | $29.29 | 3400 |
| 2024-01-19 | 29.43 | $29.23 | 3100 |
| 2024-01-18 | 29.41 | $29.23 | 6200 |
| 2024-01-17 | 29.37 | $29.00 | 60936 |
| 2024-01-16 | 29.35 | $29.00 | 15900 |
| 2024-01-12 | 29.32 | $29.74 | 9800 |
| 2024-01-11 | 29.22 | $30.00 | 14706 |
| 2024-01-10 | 29.09 | $29.95 | 9343 |
| 2024-01-09 | 28.97 | $29.98 | 3200 |
| 2024-01-08 | 28.84 | $29.82 | 31800 |
| 2024-01-05 | 28.71 | $29.94 | 612 |
| 2024-01-04 | 28.58 | $29.88 | 13800 |
| 2024-01-03 | 28.44 | $29.60 | 1600 |
| 2024-01-02 | 28.31 | $29.93 | 900 |
| 2023-12-29 | 28.16 | $29.94 | 306 |
| 2023-12-28 | 27.97 | $29.00 | 2518 |
| 2023-12-27 | 27.84 | $29.10 | 4200 |
| 2023-12-26 | 27.71 | $28.87 | 4400 |
| 2023-12-22 | 27.59 | $28.74 | 7825 |
| 2023-12-21 | 27.47 | $28.70 | 9831 |
| 2023-12-20 | 27.36 | $28.88 | 500 |
| 2023-12-19 | 27.23 | $28.86 | 4000 |
| 2023-12-18 | 27.10 | $28.47 | 1126 |
| 2023-12-15 | 26.98 | $28.50 | — |
| 2023-12-14 | 26.85 | $28.50 | 4411 |
| 2023-12-13 | 26.75 | $27.74 | 434 |
| 2023-12-12 | 26.69 | $27.44 | 2400 |
| 2023-12-11 | 26.63 | $27.44 | 1100 |
| 2023-12-08 | 26.57 | $27.35 | 1000 |
| 2023-12-07 | 26.51 | $27.35 | 5928 |
| 2023-12-06 | 26.45 | $27.30 | 4900 |
| 2023-12-05 | 26.38 | $27.14 | 4506 |
| 2023-12-04 | 26.33 | $27.03 | 7106 |
| 2023-12-01 | 26.29 | $26.80 | 2511 |
| 2023-11-30 | 26.25 | $26.25 | 2821 |
| 2023-11-29 | 26.22 | $26.25 | 640 |
| 2023-11-28 | 26.18 | $26.49 | 502 |
| 2023-11-27 | 26.10 | $26.50 | — |
| 2023-11-24 | 26.03 | $26.50 | — |
| 2023-11-22 | 25.97 | $26.50 | 1100 |
| 2023-11-21 | 25.89 | $26.25 | 1011 |
| 2023-11-20 | 25.83 | $26.21 | 1200 |
| 2023-11-17 | 25.76 | $25.96 | 5420 |
| 2023-11-16 | 25.70 | $26.00 | 3500 |
| 2023-11-15 | 25.65 | $26.55 | — |
| 2023-11-14 | 25.57 | $26.55 | 4500 |
| 2023-11-13 | 25.49 | $26.22 | 2600 |
| 2023-11-10 | 25.42 | $26.15 | 3606 |
| 2023-11-09 | 25.33 | $26.15 | 1530 |
| 2023-11-08 | 25.25 | $26.15 | 325 |
| 2023-11-07 | 25.19 | $26.00 | 1412 |
| 2023-11-06 | 25.14 | $26.00 | 3800 |
| 2023-11-03 | 25.09 | $26.25 | 2200 |
| 2023-11-02 | 25.03 | $26.00 | 500 |
| 2023-11-01 | 24.98 | $25.65 | 600 |
| 2023-10-31 | 24.95 | $25.45 | 300 |
| 2023-10-30 | 24.95 | $25.00 | 2500 |
| 2023-10-27 | 24.96 | $25.05 | 1400 |
| 2023-10-26 | 24.98 | $25.25 | 2400 |
| 2023-10-25 | 25.00 | $25.00 | 1400 |
| 2023-10-24 | 25.02 | $25.00 | 9500 |
| 2023-10-23 | 25.05 | $24.78 | 2108 |
| 2023-10-20 | 25.10 | $24.78 | 57300 |
| 2023-10-19 | 25.16 | $24.99 | 1926 |
| 2023-10-18 | 25.21 | $25.00 | 5623 |
| 2023-10-17 | 25.26 | $24.99 | 818 |
| 2023-10-16 | 25.32 | $24.80 | 4111 |
| 2023-10-13 | 25.39 | $24.39 | 6400 |
| 2023-10-12 | 25.48 | $24.50 | 16900 |
| 2023-10-11 | 25.58 | $25.00 | — |
| 2023-10-10 | 25.65 | $25.00 | — |
| 2023-10-09 | 25.72 | $25.00 | — |
| 2023-10-06 | 25.78 | $25.00 | — |
| 2023-10-05 | 25.85 | $25.00 | 2344 |
| 2023-10-04 | 25.91 | $25.00 | 8138 |
| 2023-10-03 | 25.97 | $25.38 | 738 |
| 2023-10-02 | 26.02 | $25.30 | 2716 |
| 2023-09-29 | 26.08 | $25.50 | — |
| 2023-09-28 | 26.12 | $25.50 | — |
| 2023-09-27 | 26.15 | $25.50 | 13100 |
| 2023-09-26 | 26.18 | $25.66 | 701 |
| 2023-09-25 | 26.21 | $25.76 | 725 |
| 2023-09-22 | 26.23 | $25.95 | 2600 |
| 2023-09-21 | 26.23 | $25.90 | 3500 |
| 2023-09-20 | 26.23 | $26.15 | 3548 |
| 2023-09-19 | 26.23 | $26.15 | 2430 |
| 2023-09-18 | 26.23 | $26.20 | 600 |
| 2023-09-15 | 26.22 | $26.15 | 13549 |
| 2023-09-14 | 26.22 | $26.45 | 3100 |
| 2023-09-13 | 26.22 | $26.41 | 713 |
| 2023-09-12 | 26.22 | $26.35 | 200 |
| 2023-09-11 | 26.22 | $26.35 | 1400 |
| 2023-09-08 | 26.22 | $26.30 | 500 |
| 2023-09-07 | 26.22 | $26.25 | — |
| 2023-09-06 | 26.23 | $26.25 | 1000 |
| 2023-09-05 | 26.23 | $26.39 | — |
| 2023-09-01 | 26.23 | $26.39 | — |
| 2023-08-31 | 26.23 | $26.39 | 4400 |
| 2023-08-30 | 26.23 | $26.10 | 141500 |
| 2023-08-29 | 26.24 | $26.05 | 107800 |
| 2023-08-28 | 26.24 | $26.25 | 25400 |
| 2023-08-25 | 26.24 | $26.10 | 700 |
| 2023-08-24 | 26.25 | $26.00 | 3700 |
| 2023-08-23 | 26.25 | $26.00 | 46912 |
| 2023-08-22 | 26.25 | $26.00 | 12629 |
| 2023-08-21 | 26.25 | $26.25 | 900 |
| 2023-08-18 | 26.21 | $26.05 | 620 |
| 2023-08-17 | 26.18 | $26.10 | 1714 |
| 2023-08-16 | 26.15 | $26.50 | 900 |
| 2023-08-15 | 26.10 | $26.30 | 600 |
| 2023-08-14 | 26.07 | $26.40 | 7300 |
| 2023-08-11 | 26.03 | $26.35 | — |
| 2023-08-10 | 25.97 | $26.35 | 900 |
| 2023-08-09 | 25.92 | $26.37 | 5000 |
| 2023-08-08 | 25.87 | $26.30 | 3300 |
| 2023-08-07 | 25.83 | $26.39 | 1530 |
| 2023-08-04 | 25.76 | $26.25 | 722 |
| 2023-08-03 | 25.73 | $26.42 | 8434 |
| 2023-08-02 | 25.68 | $26.27 | 7808 |
| 2023-08-01 | 25.64 | $26.20 | 10000 |
| 2023-07-31 | 25.61 | $26.20 | 100 |
| 2023-07-28 | 25.57 | $26.20 | 3500 |
| 2023-07-27 | 25.54 | $26.19 | 1327 |
| 2023-07-26 | 25.49 | $26.00 | 3210 |
| 2023-07-25 | 25.44 | $26.00 | 10700 |
| 2023-07-24 | 25.39 | $25.35 | 1514 |
| 2023-07-21 | 25.38 | $25.50 | 6808 |
| 2023-07-20 | 25.37 | $25.50 | 1000 |
| 2023-07-19 | 25.33 | $25.40 | 2000 |
| 2023-07-18 | 25.29 | $25.75 | 2310 |
| 2023-07-17 | 25.25 | $25.60 | 7200 |
| 2023-07-14 | 25.22 | $25.16 | 200 |
| 2023-07-13 | 25.21 | $25.40 | — |
| 2023-07-12 | 25.20 | $25.40 | 502 |
| 2023-07-11 | 25.20 | $25.40 | 2547 |
| 2023-07-10 | 25.18 | $25.10 | 1302 |
| 2023-07-07 | 25.17 | $25.50 | — |
| 2023-07-06 | 25.14 | $25.50 | — |
| 2023-07-05 | 25.10 | $25.50 | 5042 |
| 2023-07-03 | 25.05 | $25.50 | — |
| 2023-06-30 | 25.01 | $25.50 | 10300 |
| 2023-06-29 | 24.95 | $25.60 | 7239 |
| 2023-06-28 | 24.87 | $25.10 | 201 |
| 2023-06-27 | 24.82 | $25.10 | 100 |
| 2023-06-26 | 24.78 | $25.00 | 714 |
| 2023-06-23 | 24.74 | $25.15 | — |
| 2023-06-22 | 24.70 | $25.15 | 1935 |
| 2023-06-21 | 24.66 | $24.73 | 200 |
| 2023-06-20 | 24.64 | $24.75 | 4700 |
| 2023-06-16 | 24.62 | $24.82 | 1400 |
| 2023-06-15 | 24.61 | $25.01 | — |
| 2023-06-14 | 24.58 | $25.01 | 1300 |
| 2023-06-13 | 24.54 | $25.25 | 2326 |
| 2023-06-12 | 24.48 | $25.25 | 10000 |
| 2023-06-09 | 24.43 | $25.00 | 2800 |
| 2023-06-08 | 24.40 | $24.90 | — |
| 2023-06-07 | 24.38 | $24.90 | 200 |
| 2023-06-06 | 24.35 | $24.75 | 9200 |
| 2023-06-05 | 24.35 | $24.61 | — |
| 2023-06-02 | 24.34 | $24.61 | 11600 |
| 2023-06-01 | 24.33 | $24.36 | 2135 |
| 2023-05-31 | 24.35 | $24.00 | 3500 |
| 2023-05-30 | 24.40 | $24.00 | 1000 |
| 2023-05-26 | 24.42 | $24.25 | 2100 |
| 2023-05-25 | 24.45 | $24.35 | — |
| 2023-05-24 | 24.46 | $24.35 | 15000 |
| 2023-05-23 | 24.47 | $24.35 | 5500 |
| 2023-05-22 | 24.48 | $24.35 | 3900 |
| 2023-05-19 | 24.51 | $24.35 | 635 |
| 2023-05-18 | 24.56 | $24.50 | — |
| 2023-05-17 | 24.58 | $24.50 | 6624 |
| 2023-05-16 | 24.59 | $24.10 | 2100 |
| 2023-05-15 | 24.61 | $24.10 | 513 |
| 2023-05-12 | 24.63 | $24.25 | 100 |
| 2023-05-11 | 24.66 | $24.35 | 35000 |
| 2023-05-10 | 24.66 | $24.50 | 8700 |
| 2023-05-09 | 24.64 | $24.45 | 6500 |
| 2023-05-08 | 24.63 | $24.62 | 800 |
| 2023-05-05 | 24.61 | $24.45 | 11700 |
| 2023-05-04 | 24.60 | $24.40 | 6200 |
| 2023-05-03 | 24.60 | $24.72 | 2500 |
| 2023-05-02 | 24.57 | $25.05 | 1400 |
| 2023-05-01 | 24.52 | $24.50 | 3603 |
| 2023-04-28 | 24.52 | $24.70 | 14214 |
| 2023-04-27 | 24.50 | $24.60 | 904 |
| 2023-04-26 | 24.50 | $24.60 | 2600 |
| 2023-04-25 | 24.52 | $24.60 | 5010 |
| 2023-04-24 | 24.51 | $24.95 | 624 |
| 2023-04-21 | 24.49 | $25.17 | 2400 |
| 2023-04-20 | 24.46 | $25.00 | 4500 |
| 2023-04-19 | 24.44 | $24.74 | 300 |
| 2023-04-18 | 24.43 | $24.50 | — |
| 2023-04-17 | 24.43 | $24.50 | 100 |
| 2023-04-14 | 24.46 | $24.74 | 915 |
| 2023-04-13 | 24.49 | $24.40 | 508 |
| 2023-04-12 | 24.52 | $24.20 | 1138 |
| 2023-04-11 | 24.57 | $24.15 | 1328 |
| 2023-04-10 | 24.54 | $24.20 | 700 |
| 2023-04-06 | 24.58 | $24.32 | 1224 |
| 2023-04-05 | 24.75 | $24.30 | 2000 |
| 2023-04-04 | 24.93 | $24.20 | 6200 |
| 2023-04-03 | 25.11 | $24.11 | 400 |
| 2023-03-31 | 25.30 | $24.35 | 332 |
| 2023-03-30 | 25.47 | $24.35 | 31827 |
| 2023-03-29 | 25.64 | $24.55 | 600 |
| 2023-03-28 | 25.80 | $25.00 | 1300 |
| 2023-03-27 | 25.94 | $24.55 | — |
| 2023-03-24 | 26.11 | $24.55 | — |
| 2023-03-23 | 26.26 | $24.55 | 600 |
| 2023-03-22 | 26.41 | $24.55 | 800 |
| 2023-03-21 | 26.55 | $24.55 | 9600 |
| 2023-03-20 | 26.68 | $24.55 | 4140 |
| 2023-03-17 | 26.83 | $25.00 | 14700 |
| 2023-03-16 | 26.94 | $25.40 | 2118 |
| 2023-03-15 | 27.05 | $24.88 | 600 |
| 2023-03-14 | 27.17 | $25.25 | 7000 |
| 2023-03-13 | 27.33 | $23.50 | 8500 |
| 2023-03-10 | 27.58 | $25.00 | 10100 |
| 2023-03-09 | 27.72 | $27.85 | — |
| 2023-03-08 | 27.72 | $27.85 | — |
| 2023-03-07 | 27.70 | $27.85 | 100 |
| 2023-03-06 | 27.64 | $27.85 | 200 |
| 2023-03-03 | 27.59 | $27.75 | 3420 |
| 2023-03-02 | 27.52 | $27.80 | — |
| 2023-03-01 | 27.47 | $27.80 | — |
| 2023-02-28 | 27.38 | $27.80 | 210 |
| 2023-02-27 | 27.30 | $27.80 | 8300 |
| 2023-02-24 | 27.25 | $27.60 | — |
| 2023-02-23 | 27.21 | $27.60 | 1100 |
| 2023-02-22 | 27.12 | $27.25 | — |
| 2023-02-21 | 27.05 | $27.25 | 1300 |
| 2023-02-17 | 26.96 | $27.50 | 500 |
| 2023-02-16 | 26.85 | $27.25 | 1200 |
| 2023-02-15 | 26.76 | $27.50 | 1700 |
| 2023-02-14 | 26.66 | $27.30 | 1105 |
| 2023-02-13 | 26.55 | $28.40 | 1000 |
| 2023-02-10 | 26.40 | $28.50 | 400 |
| 2023-02-09 | 26.23 | $27.90 | 1000 |
| 2023-02-08 | 26.10 | $27.75 | 310 |
| 2023-02-07 | 25.97 | $27.51 | 4512 |
| 2023-02-06 | 25.85 | $26.75 | 519 |
| 2023-02-03 | 25.77 | $26.75 | 1600 |
| 2023-02-02 | 25.69 | $26.31 | 2800 |
| 2023-02-01 | 25.63 | $26.85 | 342 |
| 2023-01-31 | 25.54 | $26.00 | 2300 |
| 2023-01-30 | 25.50 | $26.30 | 1612 |
| 2023-01-27 | 25.43 | $26.80 | 2700 |
| 2023-01-26 | 25.35 | $26.74 | 5000 |
| 2023-01-25 | 25.26 | $25.80 | 300 |
| 2023-01-24 | 25.22 | $25.75 | 3740 |
| 2023-01-23 | 25.18 | $25.50 | 600 |
| 2023-01-20 | 25.16 | $25.30 | 3504 |
| 2023-01-19 | 25.14 | $25.45 | — |
| 2023-01-18 | 25.12 | $25.45 | 9700 |
| 2023-01-17 | 25.09 | $25.25 | 4213 |
| 2023-01-13 | 25.08 | $25.25 | 48400 |
| 2023-01-12 | 25.07 | $25.25 | 2131 |
| 2023-01-11 | 25.06 | $25.25 | 52235 |
| 2023-01-10 | 25.05 | $25.08 | 34100 |
| 2023-01-09 | 25.05 | $25.07 | 4200 |
| 2023-01-06 | 25.05 | $25.17 | — |
| 2023-01-05 | 25.05 | $25.17 | — |
| 2023-01-04 | 25.05 | $25.17 | 601 |
| 2023-01-03 | 25.05 | $25.10 | 3424 |
| 2022-12-30 | 25.06 | $25.05 | 4333 |
| 2022-12-29 | 25.06 | $25.05 | — |
| 2022-12-28 | 25.07 | $25.05 | 200 |
| 2022-12-27 | 25.08 | $25.05 | 3700 |
| 2022-12-23 | 25.09 | $25.00 | 210 |
| 2022-12-22 | 25.12 | $25.00 | 200 |
| 2022-12-21 | 25.14 | $25.00 | 800 |
| 2022-12-20 | 25.17 | $24.95 | 1100 |
| 2022-12-19 | 25.19 | $24.95 | 425 |
| 2022-12-16 | 25.22 | $24.99 | 11500 |
| 2022-12-15 | 25.23 | $24.95 | 4334 |
| 2022-12-14 | 25.24 | $25.07 | 7800 |
| 2022-12-13 | 25.24 | $25.08 | 842 |
| 2022-12-12 | 25.25 | $25.06 | 12734 |
| 2022-12-09 | 25.25 | $25.05 | 1100 |
| 2022-12-08 | 25.25 | $25.17 | — |
| 2022-12-07 | 25.24 | $25.17 | — |
| 2022-12-06 | 25.22 | $25.17 | — |
| 2022-12-05 | 25.21 | $25.17 | 1140 |
| 2022-12-02 | 25.19 | $25.12 | 500 |
| 2022-12-01 | 25.18 | $25.18 | 1810 |
| 2022-11-30 | 25.17 | $25.24 | 100 |
| 2022-11-29 | 25.15 | $25.25 | — |
| 2022-11-28 | 25.11 | $25.25 | 205 |
| 2022-11-25 | 25.09 | $25.50 | — |
| 2022-11-23 | 25.04 | $25.50 | 100 |
| 2022-11-22 | 24.98 | $25.50 | — |
| 2022-11-21 | 24.96 | $25.50 | 300 |
| 2022-11-18 | 24.93 | $25.50 | 600 |
| 2022-11-17 | 24.89 | $25.25 | 1225 |
| 2022-11-16 | 24.86 | $25.11 | — |
| 2022-11-15 | 24.80 | $25.11 | 2500 |
| 2022-11-14 | 24.73 | $25.10 | 611 |
| 2022-11-11 | 24.63 | $25.10 | 100 |
| 2022-11-10 | 24.55 | $25.10 | 500 |
| 2022-11-09 | 24.47 | $24.88 | 100 |
| 2022-11-08 | 24.37 | $24.88 | 100 |
| 2022-11-07 | 24.28 | $24.88 | 100 |
| 2022-11-04 | 24.19 | $24.88 | 100 |
| 2022-11-03 | 24.11 | $24.88 | 100 |
| 2022-11-02 | 24.02 | $25.04 | 1000 |
| 2022-11-01 | 23.92 | $24.75 | 500 |
| 2022-10-31 | 23.84 | $24.55 | 1900 |
| 2022-10-28 | 23.79 | $24.84 | 209 |
| 2022-10-27 | 23.72 | $24.40 | 8900 |
| 2022-10-26 | 23.68 | $24.40 | 1600 |
| 2022-10-25 | 23.64 | $24.95 | 7900 |
| 2022-10-24 | 23.57 | $25.00 | 9600 |
| 2022-10-21 | 23.52 | $24.75 | 14319 |
| 2022-10-20 | 23.51 | $24.60 | 11400 |
| 2022-10-19 | 23.50 | $24.00 | 5520 |
| 2022-10-18 | 23.53 | $23.65 | 2500 |
| 2022-10-17 | 23.57 | $23.02 | 400 |
| 2022-10-14 | 23.64 | $23.50 | 100 |
| 2022-10-13 | 23.69 | $23.50 | 2000 |
| 2022-10-12 | 23.74 | $23.02 | 100 |
| 2022-10-11 | 23.82 | $23.02 | 2902 |
| 2022-10-10 | 23.89 | $23.12 | 407 |
| 2022-10-07 | 23.96 | $23.12 | 200 |
| 2022-10-06 | 24.03 | $23.12 | 4021 |
| 2022-10-05 | 24.10 | $23.12 | 800 |
| 2022-10-04 | 24.18 | $23.12 | 348 |
| 2022-10-03 | 24.26 | $23.50 | — |
| 2022-09-30 | 24.32 | $23.50 | — |
| 2022-09-29 | 24.38 | $23.50 | 10240 |
| 2022-09-28 | 24.45 | $23.65 | 600 |
| 2022-09-27 | 24.50 | $23.51 | 1932 |
| 2022-09-26 | 24.57 | $24.00 | 5015 |
| 2022-09-23 | 24.62 | $24.55 | 68800 |
| 2022-09-22 | 24.63 | $24.50 | 934 |
| 2022-09-21 | 24.65 | $24.50 | 500 |
| 2022-09-20 | 24.67 | $24.50 | 11200 |
| 2022-09-19 | 24.68 | $24.50 | 600 |
| 2022-09-16 | 24.70 | $24.50 | 2022 |
| 2022-09-15 | 24.72 | $24.50 | — |
| 2022-09-14 | 24.73 | $24.50 | — |
| 2022-09-13 | 24.74 | $24.50 | 400 |
| 2022-09-12 | 24.75 | $24.51 | — |
| 2022-09-09 | 24.77 | $24.51 | 700 |
| 2022-09-08 | 24.77 | $24.56 | 12900 |
| 2022-09-07 | 24.77 | $24.60 | 1412 |
| 2022-09-06 | 24.78 | $24.76 | — |
| 2022-09-02 | 24.76 | $24.76 | — |
| 2022-09-01 | 24.74 | $24.76 | — |
| 2022-08-31 | 24.70 | $24.76 | 700 |
| 2022-08-30 | 24.66 | $24.81 | 1200 |
| 2022-08-29 | 24.63 | $24.88 | — |
| 2022-08-26 | 24.59 | $24.88 | 404 |
| 2022-08-25 | 24.57 | $24.87 | 23521 |
| 2022-08-24 | 24.52 | $24.84 | 7135 |
| 2022-08-23 | 24.47 | $24.84 | 2100 |
| 2022-08-22 | 24.40 | $24.84 | 4646 |
| 2022-08-19 | 24.32 | $24.84 | 9700 |
| 2022-08-18 | 24.22 | $24.83 | 7100 |
| 2022-08-17 | 24.08 | $24.75 | 2140 |
| 2022-08-16 | 23.91 | $24.76 | 5300 |
| 2022-08-15 | 23.74 | $24.60 | 2340 |
| 2022-08-12 | 23.59 | $24.90 | 15047 |
| 2022-08-11 | 23.42 | $24.50 | 8000 |
| 2022-08-10 | 23.26 | $24.70 | — |
| 2022-08-09 | 23.09 | $24.70 | 100 |
| 2022-08-08 | 22.93 | $24.35 | 2100 |
| 2022-08-05 | 22.78 | $24.35 | 14100 |
| 2022-08-04 | 22.63 | $24.00 | 2200 |
| 2022-08-03 | 22.49 | $24.05 | 203 |
| 2022-08-02 | 22.36 | $24.10 | 1104 |
| 2022-08-01 | 22.23 | $24.00 | 7700 |
| 2022-07-29 | 22.10 | $24.49 | 4900 |
| 2022-07-28 | 21.95 | $24.05 | 4630 |
| 2022-07-27 | 21.82 | $23.65 | 100 |
| 2022-07-26 | 21.71 | $23.60 | 1601 |
| 2022-07-25 | 21.61 | $23.10 | 1448 |
| 2022-07-22 | 21.54 | $22.90 | 3700 |
| 2022-07-21 | 21.47 | $22.05 | 9400 |
| 2022-07-20 | 21.45 | $21.40 | — |
| 2022-07-19 | 21.45 | $21.40 | 5745 |
| 2022-07-18 | 21.48 | $21.50 | 125 |
| 2022-07-15 | 21.48 | $21.60 | 2000 |
| 2022-07-14 | 21.48 | $21.25 | 900 |
| 2022-07-13 | 21.50 | $21.35 | 1700 |
| 2022-07-12 | 21.51 | $21.35 | 1740 |
| 2022-07-11 | 21.53 | $21.35 | 1100 |
| 2022-07-08 | 21.55 | $21.35 | 1410 |
| 2022-07-07 | 21.57 | $21.35 | 812 |
| 2022-07-06 | 21.59 | $21.40 | 1012 |
| 2022-07-05 | 21.61 | $21.45 | — |
| 2022-07-01 | 21.68 | $21.45 | — |
| 2022-06-30 | 21.74 | $21.45 | — |
| 2022-06-29 | 21.76 | $21.45 | — |
| 2022-06-28 | 21.77 | $21.45 | 1600 |
| 2022-06-27 | 21.80 | $21.65 | 1000 |
| 2022-06-24 | 21.82 | $21.65 | 1000 |
| 2022-06-23 | 21.82 | $21.50 | 600 |
| 2022-06-22 | 21.83 | $21.60 | 700 |
| 2022-06-21 | 21.85 | $21.50 | 500 |
| 2022-06-17 | 21.86 | $21.85 | 100 |
| 2022-06-16 | 21.85 | $21.55 | 400 |
| 2022-06-15 | 21.84 | $21.65 | — |
| 2022-06-14 | 21.84 | $21.65 | 700 |
| 2022-06-13 | 21.85 | $21.55 | 2028 |
| 2022-06-10 | 21.86 | $21.76 | 700 |
| 2022-06-09 | 21.87 | $21.76 | — |
| 2022-06-08 | 21.90 | $21.76 | 400 |
| 2022-06-07 | 21.92 | $21.76 | 1100 |
| 2022-06-06 | 21.94 | $21.76 | 440 |
| 2022-06-03 | 22.02 | $22.75 | — |
| 2022-06-02 | 22.04 | $22.75 | 3100 |
| 2022-06-01 | 22.07 | $21.75 | 500 |
| 2022-05-31 | 22.13 | $21.75 | 8138 |
| 2022-05-27 | 22.18 | $22.00 | — |
| 2022-05-26 | 22.24 | $22.00 | 600 |
| 2022-05-25 | 22.29 | $21.75 | — |
| 2022-05-24 | 22.35 | $21.75 | 3500 |
| 2022-05-23 | 22.42 | $21.85 | — |
| 2022-05-20 | 22.50 | $21.85 | 600 |
| 2022-05-19 | 22.60 | $21.50 | — |
| 2022-05-18 | 22.71 | $21.50 | 2300 |
| 2022-05-17 | 22.83 | $21.60 | 3430 |
| 2022-05-16 | 22.94 | $21.80 | 500 |
| 2022-05-13 | 23.05 | $21.80 | 1100 |
| 2022-05-12 | 23.15 | $22.00 | 1600 |
| 2022-05-11 | 23.24 | $22.22 | 100 |
| 2022-05-10 | 23.32 | $22.22 | 8500 |
| 2022-05-09 | 23.40 | $22.22 | 10800 |
| 2022-05-06 | 23.48 | $23.25 | 100 |
| 2022-05-05 | 23.51 | $23.25 | 17915 |
| 2022-05-04 | 23.56 | $23.25 | 1300 |
| 2022-05-03 | 23.63 | $23.05 | 8300 |
| 2022-05-02 | 23.72 | $22.80 | 3800 |
| 2022-04-29 | 23.82 | $23.10 | 800 |
| 2022-04-28 | 23.92 | $22.96 | 20826 |
| 2022-04-27 | 24.03 | $22.94 | 9300 |
| 2022-04-26 | 24.15 | $23.30 | 100 |
| 2022-04-25 | 24.28 | $23.30 | 7300 |
| 2022-04-22 | 24.42 | $23.85 | 306 |
| 2022-04-21 | 24.53 | $23.85 | 2000 |
| 2022-04-20 | 24.65 | $23.85 | 1000 |
| 2022-04-19 | 24.77 | $23.85 | 900 |
| 2022-04-18 | 24.88 | $23.95 | 934 |
| 2022-04-14 | 24.99 | $23.71 | 300 |
| 2022-04-13 | 25.13 | $23.86 | 100 |
| 2022-04-12 | 24.54 | $23.86 | 2300 |
| 2022-04-11 | 24.56 | $23.75 | 1200 |
| 2022-04-08 | 23.98 | $23.80 | 100 |
| 2022-04-07 | 23.40 | $24.00 | 900 |
| 2022-04-06 | 22.80 | $24.20 | 1400 |
| 2022-04-05 | 22.19 | $24.65 | 200 |
| 2022-04-04 | 21.58 | $24.85 | 100 |
| 2022-04-01 | 20.96 | $24.85 | 600 |
| 2022-03-31 | 20.34 | $25.00 | 734 |
| 2022-03-30 | 19.73 | $25.25 | 100 |
| 2022-03-29 | 19.71 | $25.25 | 2600 |
| 2022-03-28 | 19.06 | $26.00 | 700 |
| 2022-03-25 | 18.39 | $26.06 | 200 |
| 2022-03-24 | 17.69 | $26.05 | 820 |
| 2022-03-23 | 17.01 | $26.19 | 833 |
| 2022-03-22 | 16.32 | $26.20 | 3321 |
| 2022-03-21 | 15.62 | $26.05 | 1110 |
| 2022-03-18 | 15.54 | $26.25 | 18214 |
| 2022-03-17 | 14.84 | $26.44 | 200 |
| 2022-03-16 | 14.13 | $12.14 | 800 |
| 2022-03-15 | 14.12 | $24.25 | 150 |
| 2022-03-14 | 13.50 | $12.13 | 4688 |
| 2022-03-11 | 14.08 | $12.12 | 33748 |
| 2022-03-10 | 14.07 | $12.12 | 12492 |
| 2022-03-09 | 14.06 | $12.01 | 43812 |
| 2022-03-08 | 14.05 | $12.38 | 1560 |
| 2022-03-07 | 14.02 | $12.44 | 1220 |
| 2022-03-04 | 14.58 | $12.56 | 5240 |
| 2022-03-03 | 14.54 | $12.64 | 7308 |
| 2022-03-02 | 14.50 | $24.82 | 200 |
| 2022-03-01 | 13.85 | $12.41 | 3200 |
| 2022-02-28 | 13.83 | $12.44 | 400 |
| 2022-02-25 | 13.79 | $12.25 | 1376 |
| 2022-02-24 | 13.77 | $12.44 | 756 |
| 2022-02-23 | 13.74 | $12.30 | 5548 |
| 2022-02-22 | 14.31 | $12.21 | 5200 |
| 2022-02-18 | 14.28 | $24.50 | 600 |
| 2022-02-17 | 13.65 | $12.25 | 1104 |
| 2022-02-16 | 13.63 | $12.13 | 3504 |
| 2022-02-15 | 13.61 | $12.00 | 11200 |
| 2022-02-14 | 13.60 | $11.90 | 2000 |
| 2022-02-11 | 13.60 | $23.77 | 2500 |
| 2022-02-10 | 13.59 | $11.89 | 9020 |
| 2022-02-09 | 13.59 | $11.84 | 10696 |
| 2022-02-08 | 13.59 | $11.84 | 1360 |
| 2022-02-07 | 13.60 | $11.84 | 18088 |
| 2022-02-04 | 13.60 | $23.60 | 3450 |
| 2022-02-03 | 13.01 | $11.80 | 4000 |
| 2022-02-02 | 13.01 | $11.85 | 16028 |
| 2022-02-01 | 13.00 | $11.83 | 1280 |
| 2022-01-31 | 13.00 | $11.85 | 5260 |
| 2022-01-28 | 13.59 | $11.80 | 3152 |
| 2022-01-27 | 13.58 | $11.80 | 2368 |
| 2022-01-26 | 13.59 | $11.80 | 3600 |
| 2022-01-25 | 13.59 | $23.60 | 4400 |
| 2022-01-24 | 13.00 | $11.75 | 8136 |
| 2022-01-21 | 13.01 | $11.81 | 8008 |
| 2022-01-20 | 13.01 | $11.81 | 560 |
| 2022-01-19 | 13.02 | $11.81 | 3632 |
| 2022-01-18 | 13.02 | $11.82 | 840 |
| 2022-01-14 | 13.64 | $11.85 | 1600 |
| 2022-01-13 | 13.65 | $23.70 | — |
| 2022-01-12 | 13.66 | $11.85 | 1320 |
| 2022-01-11 | 13.66 | $11.86 | 13600 |
| 2022-01-10 | 13.67 | $11.88 | 2836 |
| 2022-01-07 | 14.30 | $11.84 | 4900 |
| 2022-01-06 | 14.31 | $11.79 | 452 |
| 2022-01-05 | 14.94 | $11.81 | 800 |
| 2022-01-04 | 15.56 | $11.81 | 14108 |
| 2022-01-03 | 16.19 | $11.81 | 3612 |
| 2021-12-31 | 16.22 | $23.52 | — |
| 2021-12-30 | 16.26 | $11.76 | 2040 |
| 2021-12-29 | 16.28 | $11.83 | 844 |
| 2021-12-28 | 16.30 | $11.83 | 4580 |
| 2021-12-27 | 16.33 | $11.88 | 752 |
| 2021-12-23 | 16.98 | $11.94 | 14188 |
| 2021-12-22 | 17.62 | $11.89 | 2208 |
| 2021-12-21 | 17.65 | $11.90 | 1760 |
| 2021-12-20 | 17.67 | $11.89 | 3944 |
| 2021-12-17 | 17.70 | $24.08 | — |
| 2021-12-16 | 17.73 | $12.04 | 9688 |
| 2021-12-15 | 18.37 | $23.95 | — |
| 2021-12-14 | 17.80 | $11.98 | 940 |
| 2021-12-13 | 18.44 | $12.03 | 5200 |
| 2021-12-10 | 18.46 | $24.35 | — |
| 2021-12-09 | 17.86 | $12.18 | 1660 |
| 2021-12-08 | 18.50 | $24.30 | — |
| 2021-12-07 | 17.90 | $24.30 | — |
| 2021-12-06 | 17.32 | $24.30 | — |
| 2021-12-03 | 16.73 | $12.38 | 1000 |
| 2021-12-02 | 16.74 | $24.30 | — |
| 2021-12-01 | 16.17 | $12.15 | 17616 |
| 2021-11-30 | 16.20 | $12.34 | 440 |
| 2021-11-29 | 16.23 | $12.33 | 800 |
| 2021-11-26 | 16.27 | $24.88 | — |
| 2021-11-24 | 15.67 | $24.88 | — |
| 2021-11-23 | 15.05 | $12.44 | 1760 |
| 2021-11-22 | 15.06 | $12.30 | 6844 |
| 2021-11-19 | 15.07 | $12.41 | 9192 |
| 2021-11-18 | 15.07 | $24.83 | — |
| 2021-11-17 | 14.45 | $24.83 | — |
| 2021-11-16 | 13.83 | $12.41 | 3112 |
| 2021-11-15 | 13.82 | $24.88 | — |
| 2021-11-12 | 13.19 | $12.44 | 6820 |
| 2021-11-11 | 13.17 | $12.41 | 936 |
| 2021-11-10 | 13.15 | $24.83 | — |
| 2021-11-09 | 12.51 | $12.41 | 25540 |
| 2021-11-08 | 12.50 | $12.58 | 4360 |
| 2021-11-05 | 12.47 | $12.54 | 3800 |
| 2021-11-04 | 12.45 | $12.53 | 25500 |
| 2021-11-03 | 12.92 | $13.00 | 1200 |
| 2021-11-02 | 12.87 | $12.81 | 2416 |
| 2021-11-01 | 12.83 | $12.90 | 5196 |
| 2021-10-29 | 13.27 | $12.99 | 1204 |
| 2021-10-28 | 13.70 | $12.99 | 23552 |
| 2021-10-27 | 14.13 | $12.50 | 20904 |
| 2021-10-26 | 14.59 | $12.56 | 3288 |
| 2021-10-25 | 14.56 | $12.50 | 10896 |
| 2021-10-22 | 14.53 | $12.50 | 4656 |
| 2021-10-21 | 14.50 | $12.47 | 11648 |
| 2021-10-20 | 14.47 | $12.37 | 17068 |
| 2021-10-19 | 14.45 | $12.17 | 1200 |
| 2021-10-18 | 14.93 | $12.23 | 4560 |
| 2021-10-15 | 14.92 | $12.06 | 12040 |
| 2021-10-14 | 14.92 | $12.12 | 17224 |
| 2021-10-13 | 14.91 | $12.06 | 2400 |
| 2021-10-12 | 14.90 | $12.06 | 4000 |
| 2021-10-11 | 14.90 | $12.12 | 4728 |
| 2021-10-08 | 14.89 | $12.06 | 2032 |
| 2021-10-07 | 14.89 | $21.84 | — |
| 2021-10-06 | 14.89 | $12.01 | 4800 |
| 2021-10-05 | 15.39 | $12.12 | 2060 |
| 2021-10-04 | 15.88 | $21.64 | — |
| 2021-10-01 | 15.89 | $21.64 | — |
| 2021-09-30 | 15.41 | $21.64 | — |
| 2021-09-29 | 14.94 | $21.64 | — |
| 2021-09-28 | 14.46 | $11.90 | 676 |
| 2021-09-27 | 14.48 | $11.89 | 13096 |
| 2021-09-24 | 14.49 | $11.95 | 7852 |
| 2021-09-23 | 14.51 | $11.95 | 412 |
| 2021-09-22 | 14.52 | $11.95 | 8860 |
| 2021-09-21 | 14.54 | $21.79 | — |
| 2021-09-20 | 14.06 | $11.98 | 800 |
| 2021-09-17 | 14.07 | $11.96 | 4300 |
| 2021-09-16 | 14.08 | $11.96 | 1604 |
| 2021-09-15 | 14.60 | $11.95 | 2100 |
| 2021-09-14 | 14.62 | $11.91 | 11800 |
| 2021-09-13 | 15.14 | $12.05 | 400 |
| 2021-09-10 | 15.64 | $12.05 | 7280 |
| 2021-09-09 | 16.15 | $21.91 | — |
| 2021-09-08 | 15.66 | $21.91 | — |
| 2021-09-07 | 15.18 | $21.91 | — |
| 2021-09-03 | 15.19 | $21.91 | 220 |
| 2021-09-02 | 14.71 | $12.05 | 800 |
| 2021-09-01 | 15.21 | $12.24 | 4828 |
| 2021-08-31 | 15.21 | $12.04 | 17656 |
| 2021-08-30 | 15.22 | $12.20 | 8604 |
| 2021-08-27 | 15.22 | $12.20 | 7164 |
| 2021-08-26 | 15.22 | $12.20 | 5720 |
| 2021-08-25 | 15.23 | $12.20 | 4400 |
| 2021-08-24 | 15.23 | $12.30 | 1600 |
| 2021-08-23 | 15.23 | $12.25 | 2736 |
| 2021-08-20 | 15.22 | $12.25 | 3084 |
| 2021-08-19 | 15.22 | $12.20 | 2856 |
| 2021-08-18 | 15.21 | $22.36 | — |
| 2021-08-17 | 14.70 | $12.30 | 848 |
| 2021-08-16 | 14.69 | $22.18 | — |
| 2021-08-13 | 14.19 | $22.18 | — |
| 2021-08-12 | 13.69 | $22.18 | — |
| 2021-08-11 | 13.19 | $12.20 | 2660 |
| 2021-08-10 | 13.20 | $12.23 | 6804 |
| 2021-08-09 | 13.69 | $22.16 | — |
| 2021-08-06 | 13.20 | $12.19 | 8880 |
| 2021-08-05 | 13.68 | $22.16 | — |
| 2021-08-04 | 13.18 | $12.19 | 10600 |
| 2021-08-03 | 13.18 | $12.25 | 12920 |
| 2021-08-02 | 13.18 | $12.14 | 7200 |
| 2021-07-30 | 13.19 | $12.30 | 6000 |
| 2021-07-29 | 13.18 | $12.44 | 7768 |
| 2021-07-28 | 13.18 | $12.18 | 444 |
| 2021-07-27 | 13.68 | $12.25 | 8256 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
52.63
2026-07-24
Close Price
$54.60
Vol: 150
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.94
Average
31.01
Maximum
52.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.63 | $54.60 | 150 |
| 2026-07-23 | 52.42 | $54.41 | 2700 |
| 2026-07-22 | 52.22 | $54.55 | 1203 |
| 2026-07-21 | 51.97 | $54.50 | 16102 |
| 2026-07-20 | 51.70 | $54.50 | 502 |
| 2026-07-17 | 51.41 | $54.19 | 3010 |
| 2026-07-16 | 51.12 | $54.10 | 3622 |
| 2026-07-15 | 50.80 | $53.00 | 1546 |
| 2026-07-14 | 50.57 | $52.06 | 10727 |
| 2026-07-13 | 50.41 | $51.71 | 300 |
| 2026-07-10 | 50.28 | $51.50 | 1700 |
| 2026-07-09 | 50.15 | $51.01 | 2140 |
| 2026-07-08 | 50.06 | $51.00 | 2322 |
| 2026-07-07 | 49.96 | $51.00 | 2647 |
| 2026-07-06 | 49.85 | $51.00 | 9743 |
| 2026-07-02 | 49.73 | $49.95 | 3310 |
| 2026-07-01 | 49.71 | $49.90 | 13515 |
| 2026-06-30 | 49.69 | $50.00 | 3021 |
| 2026-06-29 | 49.65 | $50.00 | 7747 |
| 2026-06-26 | 49.62 | $50.00 | 5618 |
| 2026-06-25 | 49.58 | $49.75 | 5900 |
| 2026-06-24 | 49.56 | $49.56 | 3600 |
| 2026-06-23 | 49.56 | $49.55 | 1015 |
| 2026-06-22 | 49.56 | $49.44 | 4500 |
| 2026-06-18 | 49.57 | $49.47 | 2200 |
| 2026-06-17 | 49.58 | $49.41 | 11400 |
| 2026-06-16 | 49.60 | $49.40 | 2026 |
| 2026-06-15 | 49.62 | $49.50 | 7440 |
| 2026-06-12 | 49.63 | $49.50 | 7310 |
| 2026-06-11 | 49.65 | $49.50 | 600 |
| 2026-06-10 | 49.66 | $49.50 | 310 |
| 2026-06-09 | 49.68 | $49.30 | 400 |
| 2026-06-08 | 49.72 | $49.20 | 1200 |
| 2026-06-05 | 49.78 | $49.50 | 2335 |
| 2026-06-04 | 49.81 | $49.75 | 900 |
| 2026-06-03 | 49.81 | $49.50 | 1900 |
| 2026-06-02 | 49.84 | $50.50 | 1740 |
| 2026-06-01 | 49.77 | $50.59 | 30 |
| 2026-05-29 | 49.69 | $50.59 | 1712 |
| 2026-05-28 | 49.59 | $49.80 | 1210 |
| 2026-05-27 | 49.57 | $49.79 | 859 |
| 2026-05-26 | 49.55 | $49.79 | 1300 |
| 2026-05-22 | 49.52 | $49.80 | 520 |
| 2026-05-21 | 49.50 | $49.80 | 2040 |
| 2026-05-20 | 49.46 | $49.90 | 700 |
| 2026-05-19 | 49.42 | $49.90 | 2410 |
| 2026-05-18 | 49.37 | $49.92 | 500 |
| 2026-05-15 | 49.31 | $49.75 | 1200 |
| 2026-05-14 | 49.26 | $49.60 | 1226 |
| 2026-05-13 | 49.23 | $49.55 | 4012 |
| 2026-05-12 | 49.19 | $49.50 | 2300 |
| 2026-05-11 | 49.16 | $49.62 | 2119 |
| 2026-05-08 | 49.11 | $49.00 | 6900 |
| 2026-05-07 | 49.12 | $50.00 | 1300 |
| 2026-05-06 | 49.03 | $50.00 | 1533 |
| 2026-05-05 | 48.93 | $49.99 | 700 |
| 2026-05-04 | 48.82 | $50.02 | 900 |
| 2026-05-01 | 48.69 | $50.01 | 3510 |
| 2026-04-30 | 48.55 | $50.00 | 700 |
| 2026-04-29 | 48.40 | $50.00 | 1687 |
| 2026-04-28 | 48.23 | $50.00 | 2813 |
| 2026-04-27 | 48.04 | $50.00 | 114 |
| 2026-04-24 | 47.84 | $49.65 | 3600 |
| 2026-04-23 | 47.65 | $48.78 | 3411 |
| 2026-04-22 | 47.53 | $47.99 | 8120 |
| 2026-04-21 | 47.48 | $47.60 | 10500 |
| 2026-04-20 | 47.47 | $47.49 | 3940 |
| 2026-04-17 | 47.47 | $47.60 | 405 |
| 2026-04-16 | 47.45 | $47.16 | 3300 |
| 2026-04-15 | 47.48 | $47.55 | 207 |
| 2026-04-14 | 47.47 | $47.90 | 170 |
| 2026-04-13 | 47.43 | $47.90 | 1500 |
| 2026-04-10 | 47.38 | $47.50 | 800 |
| 2026-04-09 | 47.37 | $47.50 | 2235 |
| 2026-04-08 | 47.35 | $47.50 | 1910 |
| 2026-04-07 | 47.34 | $47.49 | — |
| 2026-04-06 | 47.32 | $47.49 | 5301 |
| 2026-04-02 | 47.30 | $47.50 | 1000 |
| 2026-04-01 | 47.28 | $47.90 | 110 |
| 2026-03-31 | 47.22 | $47.50 | 3101 |
| 2026-03-30 | 47.19 | $47.31 | 1636 |
| 2026-03-27 | 47.18 | $47.30 | 1310 |
| 2026-03-26 | 47.16 | $47.30 | 2147 |
| 2026-03-25 | 47.15 | $47.40 | 3400 |
| 2026-03-24 | 47.12 | $47.00 | 340 |
| 2026-03-23 | 47.13 | $46.93 | 2500 |
| 2026-03-20 | 47.16 | $46.82 | 3600 |
| 2026-03-19 | 47.19 | $46.60 | 1301 |
| 2026-03-18 | 47.25 | $46.64 | 900 |
| 2026-03-17 | 47.32 | $46.70 | 1732 |
| 2026-03-16 | 47.38 | $46.45 | 4100 |
| 2026-03-13 | 47.48 | $46.62 | 12001 |
| 2026-03-12 | 47.57 | $46.77 | 32308 |
| 2026-03-11 | 47.66 | $47.55 | 201 |
| 2026-03-10 | 47.67 | $47.59 | 3149 |
| 2026-03-09 | 47.68 | $47.75 | 1800 |
| 2026-03-06 | 47.67 | $47.74 | 3600 |
| 2026-03-05 | 47.66 | $48.04 | 2100 |
| 2026-03-04 | 47.62 | $48.00 | 14500 |
| 2026-03-03 | 47.58 | $48.00 | 5606 |
| 2026-03-02 | 47.54 | $48.00 | 5441 |
| 2026-02-27 | 47.49 | $48.00 | 34100 |
| 2026-02-26 | 47.44 | $48.60 | 10 |
| 2026-02-25 | 47.31 | $48.60 | 2432 |
| 2026-02-24 | 47.18 | $48.55 | 2519 |
| 2026-02-23 | 47.03 | $48.55 | 11500 |
| 2026-02-20 | 46.87 | $48.63 | 13334 |
| 2026-02-19 | 46.69 | $48.50 | 617 |
| 2026-02-18 | 46.50 | $48.50 | 400 |
| 2026-02-17 | 46.29 | $48.00 | 6516 |
| 2026-02-13 | 46.11 | $48.00 | 3700 |
| 2026-02-12 | 45.91 | $47.99 | 6114 |
| 2026-02-11 | 45.69 | $47.93 | 4727 |
| 2026-02-10 | 45.45 | $47.72 | 9000 |
| 2026-02-09 | 45.21 | $47.35 | 6536 |
| 2026-02-06 | 44.99 | $47.25 | 42400 |
| 2026-02-05 | 44.75 | $45.80 | 7203 |
| 2026-02-04 | 44.64 | $46.00 | 5502 |
| 2026-02-03 | 44.50 | $45.21 | 2100 |
| 2026-02-02 | 44.42 | $45.01 | 943 |
| 2026-01-30 | 44.36 | $44.50 | 2036 |
| 2026-01-29 | 44.34 | $44.99 | 5405 |
| 2026-01-28 | 44.28 | $45.00 | 2400 |
| 2026-01-27 | 44.20 | $44.80 | 8600 |
| 2026-01-26 | 44.14 | $44.99 | 500 |
| 2026-01-23 | 44.05 | $44.70 | 749 |
| 2026-01-22 | 43.98 | $44.60 | 1700 |
| 2026-01-21 | 43.91 | $44.80 | 1100 |
| 2026-01-20 | 43.82 | $44.28 | 500 |
| 2026-01-16 | 43.77 | $44.25 | 5431 |
| 2026-01-15 | 43.72 | $44.25 | 7729 |
| 2026-01-14 | 43.67 | $44.00 | 400 |
| 2026-01-13 | 43.63 | $44.00 | 400 |
| 2026-01-12 | 43.59 | $43.85 | 4838 |
| 2026-01-09 | 43.57 | $43.90 | 700 |
| 2026-01-08 | 43.53 | $43.90 | 9235 |
| 2026-01-07 | 43.49 | $43.90 | 4715 |
| 2026-01-06 | 43.45 | $43.90 | 10583 |
| 2026-01-05 | 43.40 | $43.90 | 11400 |
| 2026-01-02 | 43.35 | $43.95 | 1825 |
| 2025-12-31 | 43.28 | $44.00 | 2800 |
| 2025-12-30 | 43.21 | $44.00 | 9200 |
| 2025-12-29 | 43.13 | $44.00 | 300 |
| 2025-12-26 | 43.03 | $44.00 | 1849 |
| 2025-12-24 | 42.93 | $44.00 | 6700 |
| 2025-12-23 | 42.82 | $43.74 | 2900 |
| 2025-12-22 | 42.72 | $43.50 | 24900 |
| 2025-12-19 | 42.64 | $43.93 | 2513 |
| 2025-12-18 | 42.51 | $43.83 | 2746 |
| 2025-12-17 | 42.37 | $43.48 | 3200 |
| 2025-12-16 | 42.25 | $43.24 | 4721 |
| 2025-12-15 | 42.14 | $43.20 | 1510 |
| 2025-12-12 | 42.03 | $43.20 | 537 |
| 2025-12-11 | 41.91 | $42.69 | 9405 |
| 2025-12-10 | 41.83 | $42.69 | 15448 |
| 2025-12-09 | 41.74 | $42.25 | — |
| 2025-12-08 | 41.68 | $42.25 | 57800 |
| 2025-12-05 | 41.62 | $42.25 | 1742 |
| 2025-12-04 | 41.56 | $42.25 | 2800 |
| 2025-12-03 | 41.48 | $41.70 | 23001 |
| 2025-12-02 | 41.46 | $41.85 | 4239 |
| 2025-12-01 | 41.42 | $41.75 | 9300 |
| 2025-11-28 | 41.39 | $41.48 | 21600 |
| 2025-11-26 | 41.38 | $41.50 | 6500 |
| 2025-11-25 | 41.36 | $41.42 | 3200 |
| 2025-11-24 | 41.36 | $41.40 | 4200 |
| 2025-11-21 | 41.35 | $41.40 | 11405 |
| 2025-11-20 | 41.35 | $41.30 | 3942 |
| 2025-11-19 | 41.35 | $41.35 | 2600 |
| 2025-11-18 | 41.35 | $41.50 | 9600 |
| 2025-11-17 | 41.34 | $41.80 | 5311 |
| 2025-11-14 | 41.29 | $41.55 | 4800 |
| 2025-11-13 | 41.26 | $41.50 | 10300 |
| 2025-11-12 | 41.24 | $41.50 | 1720 |
| 2025-11-11 | 41.21 | $41.40 | 1403 |
| 2025-11-10 | 41.19 | $41.19 | 1131 |
| 2025-11-07 | 41.19 | $40.62 | 21842 |
| 2025-11-06 | 41.25 | $40.84 | 8700 |
| 2025-11-05 | 41.29 | $41.10 | 3404 |
| 2025-11-04 | 41.31 | $41.00 | 1220 |
| 2025-11-03 | 41.34 | $41.18 | 400 |
| 2025-10-31 | 41.36 | $41.03 | 600 |
| 2025-10-30 | 41.40 | $41.00 | 13220 |
| 2025-10-29 | 41.44 | $41.42 | 5518 |
| 2025-10-28 | 41.44 | $41.47 | — |
| 2025-10-27 | 41.44 | $41.47 | 1100 |
| 2025-10-24 | 41.43 | $41.45 | 2500 |
| 2025-10-23 | 41.43 | $40.90 | 10540 |
| 2025-10-22 | 41.49 | $40.97 | 1000 |
| 2025-10-21 | 41.54 | $40.45 | 37143 |
| 2025-10-20 | 41.66 | $40.85 | 5026 |
| 2025-10-17 | 41.74 | $41.00 | 10841 |
| 2025-10-16 | 41.82 | $41.26 | 13717 |
| 2025-10-15 | 41.88 | $41.90 | 301 |
| 2025-10-14 | 41.88 | $42.00 | 3442 |
| 2025-10-13 | 41.86 | $42.00 | 6924 |
| 2025-10-10 | 41.85 | $42.00 | 6143 |
| 2025-10-09 | 41.83 | $42.10 | 1600 |
| 2025-10-08 | 41.81 | $42.19 | 3339 |
| 2025-10-07 | 41.76 | $42.20 | 18600 |
| 2025-10-06 | 41.72 | $42.47 | 1412 |
| 2025-10-03 | 41.64 | $42.04 | 1900 |
| 2025-10-02 | 41.60 | $41.89 | 11000 |
| 2025-10-01 | 41.57 | $42.39 | 9144 |
| 2025-09-30 | 41.48 | $42.40 | 500 |
| 2025-09-29 | 41.38 | $42.30 | 4200 |
| 2025-09-26 | 41.29 | $42.50 | 6000 |
| 2025-09-25 | 41.16 | $42.49 | 3800 |
| 2025-09-24 | 41.02 | $42.30 | 17900 |
| 2025-09-23 | 40.88 | $42.25 | 4533 |
| 2025-09-22 | 40.74 | $42.25 | 1133 |
| 2025-09-19 | 40.58 | $42.05 | 5000 |
| 2025-09-18 | 40.43 | $42.00 | 16203 |
| 2025-09-17 | 40.26 | $41.40 | 3 |
| 2025-09-16 | 40.14 | $41.40 | 32308 |
| 2025-09-15 | 40.01 | $41.00 | 6521 |
| 2025-09-12 | 39.91 | $40.70 | — |
| 2025-09-11 | 39.82 | $40.70 | 10249 |
| 2025-09-10 | 39.73 | $40.50 | 21200 |
| 2025-09-09 | 39.65 | $40.25 | 10812 |
| 2025-09-08 | 39.58 | $40.25 | — |
| 2025-09-05 | 39.51 | $40.25 | 19100 |
| 2025-09-04 | 39.44 | $40.00 | 28200 |
| 2025-09-03 | 39.38 | $40.00 | 3700 |
| 2025-09-02 | 39.31 | $39.75 | 2109 |
| 2025-08-29 | 39.27 | $39.70 | 4115 |
| 2025-08-28 | 39.22 | $39.69 | 5518 |
| 2025-08-27 | 39.17 | $39.75 | 9523 |
| 2025-08-26 | 39.11 | $39.45 | 7044 |
| 2025-08-25 | 39.07 | $39.50 | 32421 |
| 2025-08-22 | 39.03 | $39.00 | 10738 |
| 2025-08-21 | 39.03 | $38.63 | 2900 |
| 2025-08-20 | 39.08 | $38.60 | 25027 |
| 2025-08-19 | 39.13 | $38.55 | 6143 |
| 2025-08-18 | 39.19 | $38.55 | 9129 |
| 2025-08-15 | 39.25 | $39.00 | 1100 |
| 2025-08-14 | 39.28 | $39.02 | 500 |
| 2025-08-13 | 39.31 | $39.00 | 7136 |
| 2025-08-12 | 39.34 | $38.60 | 30619 |
| 2025-08-11 | 39.42 | $38.65 | 600 |
| 2025-08-08 | 39.50 | $38.84 | 1300 |
| 2025-08-07 | 39.57 | $38.80 | 1600 |
| 2025-08-06 | 39.65 | $38.85 | 9000 |
| 2025-08-05 | 39.73 | $39.18 | 3900 |
| 2025-08-04 | 39.79 | $39.10 | 1644 |
| 2025-08-01 | 39.86 | $39.64 | 407 |
| 2025-07-31 | 39.89 | $39.75 | 101 |
| 2025-07-30 | 39.90 | $40.00 | — |
| 2025-07-29 | 39.89 | $40.00 | 700 |
| 2025-07-28 | 39.88 | $39.80 | 6500 |
| 2025-07-25 | 39.89 | $40.25 | 2600 |
| 2025-07-24 | 39.85 | $40.35 | 2527 |
| 2025-07-23 | 39.79 | $40.44 | 618 |
| 2025-07-22 | 39.73 | $40.50 | 14800 |
| 2025-07-21 | 39.64 | $40.00 | 1117 |
| 2025-07-18 | 39.61 | $40.00 | 5900 |
| 2025-07-17 | 39.57 | $40.00 | 3300 |
| 2025-07-16 | 39.52 | $39.80 | 1800 |
| 2025-07-15 | 39.49 | $39.85 | 2726 |
| 2025-07-14 | 39.45 | $39.90 | 3843 |
| 2025-07-11 | 39.41 | $39.75 | 4000 |
| 2025-07-10 | 39.37 | $39.79 | 306 |
| 2025-07-09 | 39.33 | $40.00 | 900 |
| 2025-07-08 | 39.25 | $39.77 | 5100 |
| 2025-07-07 | 39.20 | $39.50 | 1700 |
| 2025-07-03 | 39.17 | $39.15 | 6700 |
| 2025-07-02 | 39.17 | $39.00 | 10944 |
| 2025-07-01 | 39.19 | $39.10 | 11500 |
| 2025-06-30 | 39.20 | $39.14 | 9900 |
| 2025-06-27 | 39.20 | $38.60 | 400 |
| 2025-06-26 | 39.27 | $38.60 | 12100 |
| 2025-06-25 | 39.34 | $38.85 | 1000 |
| 2025-06-24 | 39.39 | $38.92 | 3000 |
| 2025-06-23 | 39.44 | $38.85 | — |
| 2025-06-20 | 39.50 | $38.85 | 2606 |
| 2025-06-18 | 39.57 | $38.80 | 3600 |
| 2025-06-17 | 39.65 | $38.83 | 18715 |
| 2025-06-16 | 39.74 | $38.95 | 8500 |
| 2025-06-13 | 39.82 | $39.23 | — |
| 2025-06-12 | 39.88 | $39.23 | 3000 |
| 2025-06-11 | 39.95 | $39.20 | 10200 |
| 2025-06-10 | 40.03 | $39.11 | 6700 |
| 2025-06-09 | 40.13 | $39.10 | 3643 |
| 2025-06-06 | 40.23 | $39.24 | 500 |
| 2025-06-05 | 40.34 | $39.60 | 4400 |
| 2025-06-04 | 40.42 | $39.75 | 5804 |
| 2025-06-03 | 40.49 | $40.40 | 1400 |
| 2025-06-02 | 40.50 | $40.49 | 3600 |
| 2025-05-30 | 40.50 | $40.50 | 1500 |
| 2025-05-29 | 40.50 | $40.50 | 1200 |
| 2025-05-28 | 40.50 | $40.50 | — |
| 2025-05-27 | 40.50 | $40.50 | 5100 |
| 2025-05-23 | 40.50 | $40.90 | 800 |
| 2025-05-22 | 40.45 | $40.90 | 5010 |
| 2025-05-21 | 40.41 | $40.90 | 1340 |
| 2025-05-20 | 40.36 | $41.44 | 600 |
| 2025-05-19 | 40.24 | $41.44 | 2946 |
| 2025-05-16 | 40.12 | $41.25 | 5132 |
| 2025-05-15 | 40.00 | $41.25 | 1100 |
| 2025-05-14 | 39.86 | $41.45 | 6040 |
| 2025-05-13 | 39.70 | $41.45 | 4814 |
| 2025-05-12 | 39.51 | $41.50 | 7100 |
| 2025-05-09 | 39.30 | $40.20 | — |
| 2025-05-08 | 39.21 | $40.20 | 429 |
| 2025-05-07 | 39.10 | $39.75 | 13300 |
| 2025-05-06 | 39.04 | $39.50 | — |
| 2025-05-05 | 38.99 | $39.50 | 1102 |
| 2025-05-02 | 38.93 | $39.03 | 2502 |
| 2025-05-01 | 38.92 | $39.30 | 8518 |
| 2025-04-30 | 38.88 | $39.00 | 3600 |
| 2025-04-29 | 38.87 | $39.20 | 13323 |
| 2025-04-28 | 38.84 | $39.29 | 11400 |
| 2025-04-25 | 38.79 | $39.00 | 7700 |
| 2025-04-24 | 38.77 | $38.30 | 6330 |
| 2025-04-23 | 38.82 | $38.40 | 5319 |
| 2025-04-22 | 38.86 | $38.40 | 5400 |
| 2025-04-21 | 38.91 | $38.50 | 2726 |
| 2025-04-17 | 38.95 | $38.61 | 4436 |
| 2025-04-16 | 38.99 | $38.62 | — |
| 2025-04-15 | 39.02 | $38.62 | 7300 |
| 2025-04-14 | 39.07 | $38.44 | 3400 |
| 2025-04-11 | 39.13 | $38.67 | — |
| 2025-04-10 | 39.18 | $38.67 | — |
| 2025-04-09 | 39.24 | $38.67 | 3400 |
| 2025-04-08 | 39.29 | $38.33 | 13900 |
| 2025-04-07 | 39.40 | $37.58 | 9000 |
| 2025-04-04 | 39.59 | $38.48 | 19300 |
| 2025-04-03 | 39.70 | $38.50 | 26946 |
| 2025-04-02 | 39.83 | $39.24 | — |
| 2025-04-01 | 39.89 | $39.24 | 6400 |
| 2025-03-31 | 39.96 | $39.39 | 7711 |
| 2025-03-28 | 40.02 | $39.50 | 120 |
| 2025-03-27 | 40.08 | $39.70 | 5805 |
| 2025-03-26 | 40.12 | $39.80 | 4100 |
| 2025-03-25 | 40.15 | $39.80 | 3519 |
| 2025-03-24 | 40.19 | $39.66 | — |
| 2025-03-21 | 40.24 | $39.66 | 3600 |
| 2025-03-20 | 40.30 | $39.73 | 8800 |
| 2025-03-19 | 40.36 | $40.00 | 200 |
| 2025-03-18 | 40.40 | $39.83 | 1239 |
| 2025-03-17 | 40.46 | $39.79 | 2511 |
| 2025-03-14 | 40.53 | $39.80 | 7810 |
| 2025-03-13 | 40.61 | $40.00 | 18800 |
| 2025-03-12 | 40.67 | $40.50 | 7500 |
| 2025-03-11 | 40.69 | $40.50 | 13400 |
| 2025-03-10 | 40.71 | $40.07 | 15500 |
| 2025-03-07 | 40.78 | $40.58 | 11000 |
| 2025-03-06 | 40.80 | $40.75 | 11200 |
| 2025-03-05 | 40.80 | $40.90 | 4800 |
| 2025-03-04 | 40.79 | $41.05 | 16600 |
| 2025-03-03 | 40.77 | $41.00 | 19500 |
| 2025-02-28 | 40.74 | $41.22 | 538 |
| 2025-02-27 | 40.69 | $41.24 | — |
| 2025-02-26 | 40.63 | $41.24 | 602 |
| 2025-02-25 | 40.57 | $41.24 | 17146 |
| 2025-02-24 | 40.50 | $41.25 | 12849 |
| 2025-02-21 | 40.42 | $40.53 | 4635 |
| 2025-02-20 | 40.41 | $40.19 | 12600 |
| 2025-02-19 | 40.43 | $40.31 | — |
| 2025-02-18 | 40.45 | $40.31 | 405 |
| 2025-02-14 | 40.46 | $40.30 | 3519 |
| 2025-02-13 | 40.48 | $40.34 | — |
| 2025-02-12 | 40.49 | $40.34 | 13329 |
| 2025-02-11 | 40.51 | $40.35 | 15735 |
| 2025-02-10 | 40.52 | $40.35 | 2400 |
| 2025-02-07 | 40.54 | $40.35 | 27435 |
| 2025-02-06 | 40.56 | $40.35 | 2500 |
| 2025-02-05 | 40.59 | $40.33 | 3000 |
| 2025-02-04 | 40.61 | $40.38 | 5924 |
| 2025-02-03 | 40.64 | $40.38 | 5300 |
| 2025-01-31 | 40.66 | $40.69 | 4200 |
| 2025-01-30 | 40.66 | $40.65 | 6200 |
| 2025-01-29 | 40.66 | $40.70 | 49606 |
| 2025-01-28 | 40.66 | $40.70 | 19736 |
| 2025-01-27 | 40.65 | $40.05 | 3100 |
| 2025-01-24 | 40.72 | $40.00 | 6600 |
| 2025-01-23 | 40.79 | $39.90 | 11334 |
| 2025-01-22 | 40.89 | $40.44 | 15138 |
| 2025-01-21 | 40.94 | $40.44 | 13843 |
| 2025-01-17 | 40.99 | $40.48 | 3818 |
| 2025-01-16 | 41.04 | $40.50 | 4000 |
| 2025-01-15 | 41.10 | $40.44 | 4600 |
| 2025-01-14 | 41.17 | $40.49 | — |
| 2025-01-13 | 41.24 | $40.49 | 604 |
| 2025-01-10 | 41.32 | $40.49 | 6300 |
| 2025-01-08 | 41.40 | $40.89 | — |
| 2025-01-07 | 41.46 | $40.89 | 3748 |
| 2025-01-06 | 41.52 | $41.00 | 21046 |
| 2025-01-03 | 41.57 | $41.49 | 2100 |
| 2025-01-02 | 41.58 | $41.58 | 5100 |
| 2024-12-31 | 41.58 | $41.65 | 5524 |
| 2024-12-30 | 41.57 | $41.70 | — |
| 2024-12-27 | 41.56 | $41.70 | 200 |
| 2024-12-26 | 41.55 | $41.70 | — |
| 2024-12-24 | 41.53 | $41.70 | 400 |
| 2024-12-23 | 41.51 | $41.72 | — |
| 2024-12-20 | 41.49 | $41.72 | — |
| 2024-12-19 | 41.47 | $41.72 | 100 |
| 2024-12-18 | 41.44 | $41.72 | — |
| 2024-12-17 | 41.41 | $41.72 | 15609 |
| 2024-12-16 | 41.38 | $41.72 | 13800 |
| 2024-12-13 | 41.34 | $41.80 | 1400 |
| 2024-12-12 | 41.29 | $41.70 | 202 |
| 2024-12-11 | 41.25 | $41.49 | 7400 |
| 2024-12-10 | 41.22 | $41.69 | 5305 |
| 2024-12-09 | 41.17 | $41.69 | 4000 |
| 2024-12-06 | 41.12 | $41.84 | — |
| 2024-12-05 | 41.04 | $41.84 | 3400 |
| 2024-12-04 | 40.96 | $41.84 | 16100 |
| 2024-12-03 | 40.87 | $41.55 | 500 |
| 2024-12-02 | 40.80 | $41.55 | 400 |
| 2024-11-29 | 40.72 | $41.50 | 7829 |
| 2024-11-27 | 40.64 | $41.55 | 402 |
| 2024-11-26 | 40.54 | $41.52 | 300 |
| 2024-11-25 | 40.44 | $41.35 | 3100 |
| 2024-11-22 | 40.34 | $41.45 | 6342 |
| 2024-11-21 | 40.22 | $41.50 | 2900 |
| 2024-11-20 | 40.09 | $41.50 | 4700 |
| 2024-11-19 | 39.94 | $41.49 | — |
| 2024-11-18 | 39.78 | $41.49 | 1500 |
| 2024-11-15 | 39.60 | $41.00 | 400 |
| 2024-11-14 | 39.45 | $41.00 | 3438 |
| 2024-11-13 | 39.29 | $41.00 | 902 |
| 2024-11-12 | 39.10 | $40.75 | 48822 |
| 2024-11-11 | 38.93 | $39.95 | 35600 |
| 2024-11-08 | 38.82 | $39.97 | 120 |
| 2024-11-07 | 38.70 | $39.99 | 700 |
| 2024-11-06 | 38.57 | $39.81 | 125500 |
| 2024-11-05 | 38.44 | $38.30 | 5300 |
| 2024-11-04 | 38.45 | $38.25 | 3635 |
| 2024-11-01 | 38.47 | $38.25 | 800 |
| 2024-10-31 | 38.50 | $38.25 | 900 |
| 2024-10-30 | 38.52 | $38.25 | — |
| 2024-10-29 | 38.55 | $38.25 | 5024 |
| 2024-10-28 | 38.58 | $38.25 | 3149 |
| 2024-10-25 | 38.62 | $38.25 | 7249 |
| 2024-10-24 | 38.66 | $38.35 | 5010 |
| 2024-10-23 | 38.69 | $38.40 | 22534 |
| 2024-10-22 | 38.72 | $38.40 | 6600 |
| 2024-10-21 | 38.75 | $38.70 | 11600 |
| 2024-10-18 | 38.76 | $38.88 | 4100 |
| 2024-10-17 | 38.75 | $38.88 | 400 |
| 2024-10-16 | 38.73 | $38.62 | 86028 |
| 2024-10-15 | 38.74 | $38.71 | 7840 |
| 2024-10-14 | 38.75 | $38.02 | 7700 |
| 2024-10-11 | 38.82 | $38.26 | 800 |
| 2024-10-10 | 38.88 | $38.25 | 7730 |
| 2024-10-09 | 38.95 | $38.48 | 8200 |
| 2024-10-08 | 39.00 | $38.53 | 3200 |
| 2024-10-07 | 39.05 | $38.80 | 12500 |
| 2024-10-04 | 39.08 | $38.98 | 9200 |
| 2024-10-03 | 39.09 | $38.98 | 17813 |
| 2024-10-02 | 39.10 | $39.00 | — |
| 2024-10-01 | 39.11 | $39.00 | 100 |
| 2024-09-30 | 39.12 | $39.00 | 16400 |
| 2024-09-27 | 39.13 | $39.00 | 10300 |
| 2024-09-26 | 39.15 | $39.20 | 100 |
| 2024-09-25 | 39.14 | $39.17 | 207 |
| 2024-09-24 | 39.14 | $39.17 | 3516 |
| 2024-09-23 | 39.13 | $39.18 | 517 |
| 2024-09-20 | 39.13 | $39.03 | — |
| 2024-09-19 | 39.14 | $39.03 | 2746 |
| 2024-09-18 | 39.15 | $39.15 | 2132 |
| 2024-09-17 | 39.15 | $39.10 | 1600 |
| 2024-09-16 | 39.16 | $39.00 | 6004 |
| 2024-09-13 | 39.17 | $39.00 | 2400 |
| 2024-09-12 | 39.19 | $39.00 | — |
| 2024-09-11 | 39.21 | $39.00 | 8700 |
| 2024-09-10 | 39.23 | $39.01 | 400 |
| 2024-09-09 | 39.26 | $39.01 | 809 |
| 2024-09-06 | 39.28 | $39.00 | 31700 |
| 2024-09-05 | 39.31 | $39.28 | 4800 |
| 2024-09-04 | 39.32 | $39.27 | 1000 |
| 2024-09-03 | 39.32 | $39.26 | 6100 |
| 2024-08-30 | 39.33 | $39.40 | 3023 |
| 2024-08-29 | 39.32 | $39.49 | 600 |
| 2024-08-28 | 39.30 | $39.75 | — |
| 2024-08-27 | 39.25 | $39.75 | — |
| 2024-08-26 | 39.20 | $39.75 | 1500 |
| 2024-08-23 | 39.14 | $39.63 | 4300 |
| 2024-08-22 | 39.09 | $39.59 | — |
| 2024-08-21 | 39.04 | $39.59 | 3000 |
| 2024-08-20 | 38.98 | $39.55 | 820 |
| 2024-08-19 | 38.92 | $39.54 | — |
| 2024-08-16 | 38.86 | $39.54 | 5505 |
| 2024-08-15 | 38.79 | $39.52 | 300 |
| 2024-08-14 | 38.71 | $39.55 | 6936 |
| 2024-08-13 | 38.62 | $39.00 | 5600 |
| 2024-08-12 | 38.58 | $39.49 | — |
| 2024-08-09 | 38.48 | $39.49 | 2500 |
| 2024-08-08 | 38.38 | $39.49 | 1403 |
| 2024-08-07 | 38.26 | $39.49 | 21849 |
| 2024-08-06 | 38.13 | $40.00 | 3300 |
| 2024-08-05 | 37.93 | $40.00 | 200 |
| 2024-08-02 | 37.72 | $39.75 | 2340 |
| 2024-08-01 | 37.50 | $39.50 | 340 |
| 2024-07-31 | 37.29 | $38.72 | 900 |
| 2024-07-30 | 37.14 | $38.62 | 5813 |
| 2024-07-29 | 36.99 | $38.50 | 700 |
| 2024-07-26 | 36.83 | $38.53 | 1400 |
| 2024-07-25 | 36.65 | $38.52 | 16500 |
| 2024-07-24 | 36.45 | $38.51 | 1500 |
| 2024-07-23 | 36.23 | $38.51 | 12500 |
| 2024-07-22 | 35.99 | $39.00 | 9000 |
| 2024-07-19 | 35.68 | $38.99 | 600 |
| 2024-07-18 | 35.33 | $37.42 | 3900 |
| 2024-07-17 | 35.11 | $37.42 | 2300 |
| 2024-07-16 | 34.86 | $36.00 | 26100 |
| 2024-07-15 | 34.74 | $36.00 | 2300 |
| 2024-07-12 | 34.61 | $35.90 | 200 |
| 2024-07-11 | 34.48 | $35.75 | 4335 |
| 2024-07-10 | 34.34 | $34.84 | 3912 |
| 2024-07-09 | 34.29 | $34.84 | 3400 |
| 2024-07-08 | 34.23 | $34.89 | — |
| 2024-07-05 | 34.16 | $34.89 | 700 |
| 2024-07-03 | 34.09 | $34.70 | — |
| 2024-07-02 | 34.02 | $34.70 | 300 |
| 2024-07-01 | 33.95 | $34.78 | — |
| 2024-06-28 | 33.86 | $34.78 | — |
| 2024-06-27 | 33.77 | $34.78 | 17700 |
| 2024-06-26 | 33.66 | $34.80 | 1400 |
| 2024-06-25 | 33.54 | $34.75 | — |
| 2024-06-24 | 33.41 | $34.85 | 9800 |
| 2024-06-21 | 33.26 | $34.95 | 2000 |
| 2024-06-20 | 33.08 | $34.50 | 6400 |
| 2024-06-18 | 32.93 | $34.00 | — |
| 2024-06-17 | 32.82 | $34.00 | 2100 |
| 2024-06-14 | 32.70 | $33.59 | 17900 |
| 2024-06-13 | 32.61 | $33.35 | 10800 |
| 2024-06-12 | 32.53 | $33.30 | 300 |
| 2024-06-11 | 32.45 | $33.30 | 1200 |
| 2024-06-10 | 32.36 | $33.41 | 2300 |
| 2024-06-07 | 32.24 | $33.45 | 1100 |
| 2024-06-06 | 32.12 | $33.48 | 1311 |
| 2024-06-05 | 31.97 | $33.48 | 10700 |
| 2024-06-04 | 31.82 | $33.60 | 120 |
| 2024-06-03 | 31.63 | $33.60 | 12300 |
| 2024-05-31 | 31.42 | $33.40 | 3400 |
| 2024-05-30 | 31.21 | $33.45 | 13100 |
| 2024-05-29 | 30.98 | $33.50 | 1400 |
| 2024-05-28 | 30.71 | $33.65 | 7600 |
| 2024-05-24 | 30.40 | $33.75 | 8100 |
| 2024-05-23 | 30.05 | $33.00 | 12523 |
| 2024-05-22 | 29.74 | $32.20 | 10407 |
| 2024-05-21 | 29.48 | $31.50 | 34916 |
| 2024-05-20 | 29.27 | $29.94 | 17504 |
| 2024-05-17 | 29.19 | $30.00 | 3917 |
| 2024-05-16 | 29.11 | $29.66 | 7400 |
| 2024-05-15 | 29.05 | $29.54 | 2423 |
| 2024-05-14 | 29.00 | $29.43 | 601 |
| 2024-05-13 | 28.96 | $29.44 | 11200 |
| 2024-05-10 | 28.90 | $29.44 | 1017 |
| 2024-05-09 | 28.85 | $28.83 | 400 |
| 2024-05-08 | 28.85 | $28.83 | 5900 |
| 2024-05-07 | 28.85 | $28.83 | 8000 |
| 2024-05-06 | 28.85 | $29.00 | — |
| 2024-05-03 | 28.84 | $29.00 | 230 |
| 2024-05-02 | 28.82 | $29.65 | — |
| 2024-05-01 | 28.73 | $29.45 | 14500 |
| 2024-04-30 | 28.66 | $29.65 | 1800 |
| 2024-04-29 | 28.55 | $29.66 | — |
| 2024-04-26 | 28.44 | $29.66 | 200 |
| 2024-04-25 | 28.31 | $29.00 | 5000 |
| 2024-04-24 | 28.24 | $29.66 | — |
| 2024-04-23 | 28.09 | $29.66 | 11321 |
| 2024-04-22 | 27.92 | $27.60 | 5800 |
| 2024-04-19 | 27.96 | $27.60 | 900 |
| 2024-04-18 | 27.99 | $27.90 | 2725 |
| 2024-04-17 | 28.00 | $27.94 | — |
| 2024-04-16 | 28.01 | $27.94 | — |
| 2024-04-15 | 28.02 | $27.94 | — |
| 2024-04-12 | 28.03 | $27.94 | — |
| 2024-04-11 | 28.03 | $27.94 | — |
| 2024-04-10 | 28.04 | $27.94 | 220 |
| 2024-04-09 | 28.06 | $27.80 | 5300 |
| 2024-04-08 | 28.08 | $27.70 | 2917 |
| 2024-04-05 | 28.12 | $27.60 | 3200 |
| 2024-04-04 | 28.18 | $27.71 | 16200 |
| 2024-04-03 | 28.23 | $27.68 | 6100 |
| 2024-04-02 | 28.28 | $28.20 | 2800 |
| 2024-04-01 | 28.29 | $27.88 | 4000 |
| 2024-03-28 | 28.34 | $27.99 | 4100 |
| 2024-03-27 | 28.37 | $27.90 | 7335 |
| 2024-03-26 | 28.42 | $27.85 | 400 |
| 2024-03-25 | 28.48 | $27.40 | 6300 |
| 2024-03-22 | 28.60 | $27.82 | 2000 |
| 2024-03-21 | 28.68 | $27.82 | 3100 |
| 2024-03-20 | 28.77 | $27.85 | 1400 |
| 2024-03-19 | 28.87 | $27.33 | 5147 |
| 2024-03-18 | 29.03 | $28.25 | 810 |
| 2024-03-15 | 29.11 | $28.25 | 2300 |
| 2024-03-14 | 29.20 | $27.75 | 6912 |
| 2024-03-13 | 29.35 | $28.90 | 3100 |
| 2024-03-12 | 29.40 | $28.84 | 1400 |
| 2024-03-11 | 29.46 | $28.75 | — |
| 2024-03-08 | 29.54 | $28.75 | 2700 |
| 2024-03-07 | 29.62 | $28.75 | 39000 |
| 2024-03-06 | 29.71 | $29.74 | 400 |
| 2024-03-05 | 29.71 | $29.80 | 530 |
| 2024-03-04 | 29.70 | $29.75 | 336 |
| 2024-03-01 | 29.69 | $29.75 | 625 |
| 2024-02-29 | 29.69 | $29.70 | 3400 |
| 2024-02-28 | 29.69 | $29.50 | 1400 |
| 2024-02-27 | 29.70 | $29.49 | — |
| 2024-02-26 | 29.73 | $29.49 | — |
| 2024-02-23 | 29.75 | $29.49 | 530 |
| 2024-02-22 | 29.78 | $29.60 | 3024 |
| 2024-02-21 | 29.80 | $29.74 | — |
| 2024-02-20 | 29.80 | $29.74 | 38630 |
| 2024-02-16 | 29.81 | $29.94 | 500 |
| 2024-02-15 | 29.80 | $30.00 | — |
| 2024-02-14 | 29.78 | $30.00 | — |
| 2024-02-13 | 29.75 | $30.00 | — |
| 2024-02-12 | 29.73 | $30.00 | 2300 |
| 2024-02-09 | 29.70 | $29.78 | 2900 |
| 2024-02-08 | 29.69 | $29.79 | 1145 |
| 2024-02-07 | 29.68 | $29.79 | 10134 |
| 2024-02-06 | 29.67 | $30.00 | 13400 |
| 2024-02-05 | 29.63 | $29.54 | 7000 |
| 2024-02-02 | 29.64 | $29.94 | — |
| 2024-02-01 | 29.61 | $29.94 | 1000 |
| 2024-01-31 | 29.58 | $29.99 | 900 |
| 2024-01-30 | 29.53 | $30.00 | 6836 |
| 2024-01-29 | 29.48 | $29.96 | 1800 |
| 2024-01-26 | 29.43 | $29.86 | 1300 |
| 2024-01-25 | 29.39 | $29.89 | 3021 |
| 2024-01-24 | 29.34 | $29.95 | 300 |
| 2024-01-23 | 29.27 | $29.95 | 1500 |
| 2024-01-22 | 29.20 | $29.29 | 3400 |
| 2024-01-19 | 29.19 | $29.23 | 3100 |
| 2024-01-18 | 29.19 | $29.23 | 6200 |
| 2024-01-17 | 29.18 | $29.00 | 60936 |
| 2024-01-16 | 29.20 | $29.00 | 15900 |
| 2024-01-12 | 29.22 | $29.74 | 9800 |
| 2024-01-11 | 29.17 | $30.00 | 14706 |
| 2024-01-10 | 29.08 | $29.95 | 9343 |
| 2024-01-09 | 28.99 | $29.98 | 3200 |
| 2024-01-08 | 28.89 | $29.82 | 31800 |
| 2024-01-05 | 28.79 | $29.94 | 612 |
| 2024-01-04 | 28.67 | $29.88 | 13800 |
| 2024-01-03 | 28.54 | $29.60 | 1600 |
| 2024-01-02 | 28.43 | $29.93 | 900 |
| 2023-12-29 | 28.27 | $29.94 | 306 |
| 2023-12-28 | 28.09 | $29.00 | 2518 |
| 2023-12-27 | 28.00 | $29.10 | 4200 |
| 2023-12-26 | 27.88 | $28.87 | 4400 |
| 2023-12-22 | 27.78 | $28.74 | 7825 |
| 2023-12-21 | 27.68 | $28.70 | 9831 |
| 2023-12-20 | 27.57 | $28.88 | 500 |
| 2023-12-19 | 27.43 | $28.86 | 4000 |
| 2023-12-18 | 27.28 | $28.47 | 1126 |
| 2023-12-15 | 27.16 | $28.50 | — |
| 2023-12-14 | 27.02 | $28.50 | 4411 |
| 2023-12-13 | 26.86 | $27.74 | 434 |
| 2023-12-12 | 26.77 | $27.44 | 2400 |
| 2023-12-11 | 26.70 | $27.44 | 1100 |
| 2023-12-08 | 26.62 | $27.35 | 1000 |
| 2023-12-07 | 26.54 | $27.35 | 5928 |
| 2023-12-06 | 26.46 | $27.30 | 4900 |
| 2023-12-05 | 26.37 | $27.14 | 4506 |
| 2023-12-04 | 26.29 | $27.03 | 7106 |
| 2023-12-01 | 26.21 | $26.80 | 2511 |
| 2023-11-30 | 26.15 | $26.25 | 2821 |
| 2023-11-29 | 26.14 | $26.25 | 640 |
| 2023-11-28 | 26.12 | $26.49 | 502 |
| 2023-11-27 | 26.08 | $26.50 | — |
| 2023-11-24 | 26.04 | $26.50 | — |
| 2023-11-22 | 25.99 | $26.50 | 1100 |
| 2023-11-21 | 25.94 | $26.25 | 1011 |
| 2023-11-20 | 25.91 | $26.21 | 1200 |
| 2023-11-17 | 25.87 | $25.96 | 5420 |
| 2023-11-16 | 25.86 | $26.00 | 3500 |
| 2023-11-15 | 25.85 | $26.55 | — |
| 2023-11-14 | 25.78 | $26.55 | 4500 |
| 2023-11-13 | 25.70 | $26.22 | 2600 |
| 2023-11-10 | 25.64 | $26.15 | 3606 |
| 2023-11-09 | 25.59 | $26.15 | 1530 |
| 2023-11-08 | 25.53 | $26.15 | 325 |
| 2023-11-07 | 25.46 | $26.00 | 1412 |
| 2023-11-06 | 25.41 | $26.00 | 3800 |
| 2023-11-03 | 25.34 | $26.25 | 2200 |
| 2023-11-02 | 25.25 | $26.00 | 500 |
| 2023-11-01 | 25.17 | $25.65 | 600 |
| 2023-10-31 | 25.12 | $25.45 | 300 |
| 2023-10-30 | 25.08 | $25.00 | 2500 |
| 2023-10-27 | 25.09 | $25.05 | 1400 |
| 2023-10-26 | 25.10 | $25.25 | 2400 |
| 2023-10-25 | 25.08 | $25.00 | 1400 |
| 2023-10-24 | 25.09 | $25.00 | 9500 |
| 2023-10-23 | 25.10 | $24.78 | 2108 |
| 2023-10-20 | 25.13 | $24.78 | 57300 |
| 2023-10-19 | 25.17 | $24.99 | 1926 |
| 2023-10-18 | 25.18 | $25.00 | 5623 |
| 2023-10-17 | 25.20 | $24.99 | 818 |
| 2023-10-16 | 25.23 | $24.80 | 4111 |
| 2023-10-13 | 25.27 | $24.39 | 6400 |
| 2023-10-12 | 25.36 | $24.50 | 16900 |
| 2023-10-11 | 25.46 | $25.00 | — |
| 2023-10-10 | 25.50 | $25.00 | — |
| 2023-10-09 | 25.56 | $25.00 | — |
| 2023-10-06 | 25.62 | $25.00 | — |
| 2023-10-05 | 25.68 | $25.00 | 2344 |
| 2023-10-04 | 25.75 | $25.00 | 8138 |
| 2023-10-03 | 25.83 | $25.38 | 738 |
| 2023-10-02 | 25.88 | $25.30 | 2716 |
| 2023-09-29 | 25.94 | $25.50 | — |
| 2023-09-28 | 25.98 | $25.50 | — |
| 2023-09-27 | 26.04 | $25.50 | 13100 |
| 2023-09-26 | 26.09 | $25.66 | 701 |
| 2023-09-25 | 26.14 | $25.76 | 725 |
| 2023-09-22 | 26.18 | $25.95 | 2600 |
| 2023-09-21 | 26.20 | $25.90 | 3500 |
| 2023-09-20 | 26.23 | $26.15 | 3548 |
| 2023-09-19 | 26.24 | $26.15 | 2430 |
| 2023-09-18 | 26.25 | $26.20 | 600 |
| 2023-09-15 | 26.26 | $26.15 | 13549 |
| 2023-09-14 | 26.27 | $26.45 | 3100 |
| 2023-09-13 | 26.25 | $26.41 | 713 |
| 2023-09-12 | 26.23 | $26.35 | 200 |
| 2023-09-11 | 26.22 | $26.35 | 1400 |
| 2023-09-08 | 26.21 | $26.30 | 500 |
| 2023-09-07 | 26.20 | $26.25 | — |
| 2023-09-06 | 26.19 | $26.25 | 1000 |
| 2023-09-05 | 26.18 | $26.39 | — |
| 2023-09-01 | 26.16 | $26.39 | — |
| 2023-08-31 | 26.14 | $26.39 | 4400 |
| 2023-08-30 | 26.11 | $26.10 | 141500 |
| 2023-08-29 | 26.11 | $26.05 | 107800 |
| 2023-08-28 | 26.12 | $26.25 | 25400 |
| 2023-08-25 | 26.11 | $26.10 | 700 |
| 2023-08-24 | 26.11 | $26.00 | 3700 |
| 2023-08-23 | 26.12 | $26.00 | 46912 |
| 2023-08-22 | 26.13 | $26.00 | 12629 |
| 2023-08-21 | 26.14 | $26.25 | 900 |
| 2023-08-18 | 26.13 | $26.05 | 620 |
| 2023-08-17 | 26.14 | $26.10 | 1714 |
| 2023-08-16 | 26.15 | $26.50 | 900 |
| 2023-08-15 | 26.11 | $26.30 | 600 |
| 2023-08-14 | 26.09 | $26.40 | 7300 |
| 2023-08-11 | 26.06 | $26.35 | — |
| 2023-08-10 | 26.02 | $26.35 | 900 |
| 2023-08-09 | 25.99 | $26.37 | 5000 |
| 2023-08-08 | 25.95 | $26.30 | 3300 |
| 2023-08-07 | 25.91 | $26.39 | 1530 |
| 2023-08-04 | 25.86 | $26.25 | 722 |
| 2023-08-03 | 25.82 | $26.42 | 8434 |
| 2023-08-02 | 25.76 | $26.27 | 7808 |
| 2023-08-01 | 25.71 | $26.20 | 10000 |
| 2023-07-31 | 25.65 | $26.20 | 100 |
| 2023-07-28 | 25.60 | $26.20 | 3500 |
| 2023-07-27 | 25.53 | $26.19 | 1327 |
| 2023-07-26 | 25.46 | $26.00 | 3210 |
| 2023-07-25 | 25.41 | $26.00 | 10700 |
| 2023-07-24 | 25.35 | $25.35 | 1514 |
| 2023-07-21 | 25.35 | $25.50 | 6808 |
| 2023-07-20 | 25.33 | $25.50 | 1000 |
| 2023-07-19 | 25.31 | $25.40 | 2000 |
| 2023-07-18 | 25.30 | $25.75 | 2310 |
| 2023-07-17 | 25.25 | $25.60 | 7200 |
| 2023-07-14 | 25.22 | $25.16 | 200 |
| 2023-07-13 | 25.22 | $25.40 | — |
| 2023-07-12 | 25.21 | $25.40 | 502 |
| 2023-07-11 | 25.18 | $25.40 | 2547 |
| 2023-07-10 | 25.16 | $25.10 | 1302 |
| 2023-07-07 | 25.17 | $25.50 | — |
| 2023-07-06 | 25.13 | $25.50 | — |
| 2023-07-05 | 25.10 | $25.50 | 5042 |
| 2023-07-03 | 25.05 | $25.50 | — |
| 2023-06-30 | 25.01 | $25.50 | 10300 |
| 2023-06-29 | 24.95 | $25.60 | 7239 |
| 2023-06-28 | 24.89 | $25.10 | 201 |
| 2023-06-27 | 24.86 | $25.10 | 100 |
| 2023-06-26 | 24.84 | $25.00 | 714 |
| 2023-06-23 | 24.82 | $25.15 | — |
| 2023-06-22 | 24.79 | $25.15 | 1935 |
| 2023-06-21 | 24.75 | $24.73 | 200 |
| 2023-06-20 | 24.75 | $24.75 | 4700 |
| 2023-06-16 | 24.75 | $24.82 | 1400 |
| 2023-06-15 | 24.74 | $25.01 | — |
| 2023-06-14 | 24.71 | $25.01 | 1300 |
| 2023-06-13 | 24.68 | $25.25 | 2326 |
| 2023-06-12 | 24.62 | $25.25 | 10000 |
| 2023-06-09 | 24.56 | $25.00 | 2800 |
| 2023-06-08 | 24.51 | $24.90 | — |
| 2023-06-07 | 24.47 | $24.90 | 200 |
| 2023-06-06 | 24.43 | $24.75 | 9200 |
| 2023-06-05 | 24.39 | $24.61 | — |
| 2023-06-02 | 24.37 | $24.61 | 11600 |
| 2023-06-01 | 24.34 | $24.36 | 2135 |
| 2023-05-31 | 24.34 | $24.00 | 3500 |
| 2023-05-30 | 24.38 | $24.00 | 1000 |
| 2023-05-26 | 24.42 | $24.25 | 2100 |
| 2023-05-25 | 24.43 | $24.35 | — |
| 2023-05-24 | 24.44 | $24.35 | 15000 |
| 2023-05-23 | 24.45 | $24.35 | 5500 |
| 2023-05-22 | 24.46 | $24.35 | 3900 |
| 2023-05-19 | 24.48 | $24.35 | 635 |
| 2023-05-18 | 24.49 | $24.50 | — |
| 2023-05-17 | 24.49 | $24.50 | 6624 |
| 2023-05-16 | 24.49 | $24.10 | 2100 |
| 2023-05-15 | 24.53 | $24.10 | 513 |
| 2023-05-12 | 24.57 | $24.25 | 100 |
| 2023-05-11 | 24.61 | $24.35 | 35000 |
| 2023-05-10 | 24.63 | $24.50 | 8700 |
| 2023-05-09 | 24.65 | $24.45 | 6500 |
| 2023-05-08 | 24.67 | $24.62 | 800 |
| 2023-05-05 | 24.67 | $24.45 | 11700 |
| 2023-05-04 | 24.70 | $24.40 | 6200 |
| 2023-05-03 | 24.73 | $24.72 | 2500 |
| 2023-05-02 | 24.73 | $25.05 | 1400 |
| 2023-05-01 | 24.69 | $24.50 | 3603 |
| 2023-04-28 | 24.71 | $24.70 | 14214 |
| 2023-04-27 | 24.72 | $24.60 | 904 |
| 2023-04-26 | 24.73 | $24.60 | 2600 |
| 2023-04-25 | 24.74 | $24.60 | 5010 |
| 2023-04-24 | 24.76 | $24.95 | 624 |
| 2023-04-21 | 24.74 | $25.17 | 2400 |
| 2023-04-20 | 24.69 | $25.00 | 4500 |
| 2023-04-19 | 24.66 | $24.74 | 300 |
| 2023-04-18 | 24.65 | $24.50 | — |
| 2023-04-17 | 24.66 | $24.50 | 100 |
| 2023-04-14 | 24.68 | $24.74 | 915 |
| 2023-04-13 | 24.68 | $24.40 | 508 |
| 2023-04-12 | 24.70 | $24.20 | 1138 |
| 2023-04-11 | 24.76 | $24.15 | 1328 |
| 2023-04-10 | 24.82 | $24.20 | 700 |
| 2023-04-06 | 24.89 | $24.32 | 1224 |
| 2023-04-05 | 24.95 | $24.30 | 2000 |
| 2023-04-04 | 25.02 | $24.20 | 6200 |
| 2023-04-03 | 25.10 | $24.11 | 400 |
| 2023-03-31 | 25.21 | $24.35 | 332 |
| 2023-03-30 | 25.30 | $24.35 | 31827 |
| 2023-03-29 | 25.40 | $24.55 | 600 |
| 2023-03-28 | 25.48 | $25.00 | 1300 |
| 2023-03-27 | 25.54 | $24.55 | — |
| 2023-03-24 | 25.64 | $24.55 | — |
| 2023-03-23 | 25.75 | $24.55 | 600 |
| 2023-03-22 | 25.88 | $24.55 | 800 |
| 2023-03-21 | 26.02 | $24.55 | 9600 |
| 2023-03-20 | 26.17 | $24.55 | 4140 |
| 2023-03-17 | 26.35 | $25.00 | 14700 |
| 2023-03-16 | 26.49 | $25.40 | 2118 |
| 2023-03-15 | 26.60 | $24.88 | 600 |
| 2023-03-14 | 26.78 | $25.25 | 7000 |
| 2023-03-13 | 26.94 | $23.50 | 8500 |
| 2023-03-10 | 27.31 | $25.00 | 10100 |
| 2023-03-09 | 27.55 | $27.85 | — |
| 2023-03-08 | 27.52 | $27.85 | — |
| 2023-03-07 | 27.48 | $27.85 | 100 |
| 2023-03-06 | 27.45 | $27.85 | 200 |
| 2023-03-03 | 27.40 | $27.75 | 3420 |
| 2023-03-02 | 27.37 | $27.80 | — |
| 2023-03-01 | 27.32 | $27.80 | — |
| 2023-02-28 | 27.27 | $27.80 | 210 |
| 2023-02-27 | 27.21 | $27.80 | 8300 |
| 2023-02-24 | 27.15 | $27.60 | — |
| 2023-02-23 | 27.10 | $27.60 | 1100 |
| 2023-02-22 | 27.05 | $27.25 | — |
| 2023-02-21 | 27.03 | $27.25 | 1300 |
| 2023-02-17 | 27.01 | $27.50 | 500 |
| 2023-02-16 | 26.96 | $27.25 | 1200 |
| 2023-02-15 | 26.93 | $27.50 | 1700 |
| 2023-02-14 | 26.87 | $27.30 | 1105 |
| 2023-02-13 | 26.82 | $28.40 | 1000 |
| 2023-02-10 | 26.65 | $28.50 | 400 |
| 2023-02-09 | 26.46 | $27.90 | 1000 |
| 2023-02-08 | 26.31 | $27.75 | 310 |
| 2023-02-07 | 26.16 | $27.51 | 4512 |
| 2023-02-06 | 26.01 | $26.75 | 519 |
| 2023-02-03 | 25.94 | $26.75 | 1600 |
| 2023-02-02 | 25.85 | $26.31 | 2800 |
| 2023-02-01 | 25.80 | $26.85 | 342 |
| 2023-01-31 | 25.69 | $26.00 | 2300 |
| 2023-01-30 | 25.66 | $26.30 | 1612 |
| 2023-01-27 | 25.59 | $26.80 | 2700 |
| 2023-01-26 | 25.47 | $26.74 | 5000 |
| 2023-01-25 | 25.33 | $25.80 | 300 |
| 2023-01-24 | 25.28 | $25.75 | 3740 |
| 2023-01-23 | 25.23 | $25.50 | 600 |
| 2023-01-20 | 25.20 | $25.30 | 3504 |
| 2023-01-19 | 25.19 | $25.45 | — |
| 2023-01-18 | 25.17 | $25.45 | 9700 |
| 2023-01-17 | 25.14 | $25.25 | 4213 |
| 2023-01-13 | 25.13 | $25.25 | 48400 |
| 2023-01-12 | 25.11 | $25.25 | 2131 |
| 2023-01-11 | 25.10 | $25.25 | 52235 |
| 2023-01-10 | 25.08 | $25.08 | 34100 |
| 2023-01-09 | 25.08 | $25.07 | 4200 |
| 2023-01-06 | 25.08 | $25.17 | — |
| 2023-01-05 | 25.07 | $25.17 | — |
| 2023-01-04 | 25.06 | $25.17 | 601 |
| 2023-01-03 | 25.05 | $25.10 | 3424 |
| 2022-12-30 | 25.05 | $25.05 | 4333 |
| 2022-12-29 | 25.05 | $25.05 | — |
| 2022-12-28 | 25.05 | $25.05 | 200 |
| 2022-12-27 | 25.05 | $25.05 | 3700 |
| 2022-12-23 | 25.05 | $25.00 | 210 |
| 2022-12-22 | 25.05 | $25.00 | 200 |
| 2022-12-21 | 25.06 | $25.00 | 800 |
| 2022-12-20 | 25.06 | $24.95 | 1100 |
| 2022-12-19 | 25.08 | $24.95 | 425 |
| 2022-12-16 | 25.09 | $24.99 | 11500 |
| 2022-12-15 | 25.10 | $24.95 | 4334 |
| 2022-12-14 | 25.12 | $25.07 | 7800 |
| 2022-12-13 | 25.12 | $25.08 | 842 |
| 2022-12-12 | 25.13 | $25.06 | 12734 |
| 2022-12-09 | 25.13 | $25.05 | 1100 |
| 2022-12-08 | 25.14 | $25.17 | — |
| 2022-12-07 | 25.14 | $25.17 | — |
| 2022-12-06 | 25.14 | $25.17 | — |
| 2022-12-05 | 25.13 | $25.17 | 1140 |
| 2022-12-02 | 25.13 | $25.12 | 500 |
| 2022-12-01 | 25.13 | $25.18 | 1810 |
| 2022-11-30 | 25.12 | $25.24 | 100 |
| 2022-11-29 | 25.11 | $25.25 | — |
| 2022-11-28 | 25.10 | $25.25 | 205 |
| 2022-11-25 | 25.08 | $25.50 | — |
| 2022-11-23 | 25.04 | $25.50 | 100 |
| 2022-11-22 | 24.99 | $25.50 | — |
| 2022-11-21 | 24.93 | $25.50 | 300 |
| 2022-11-18 | 24.87 | $25.50 | 600 |
| 2022-11-17 | 24.81 | $25.25 | 1225 |
| 2022-11-16 | 24.76 | $25.11 | — |
| 2022-11-15 | 24.72 | $25.11 | 2500 |
| 2022-11-14 | 24.68 | $25.10 | 611 |
| 2022-11-11 | 24.64 | $25.10 | 100 |
| 2022-11-10 | 24.59 | $25.10 | 500 |
| 2022-11-09 | 24.54 | $24.88 | 100 |
| 2022-11-08 | 24.50 | $24.88 | 100 |
| 2022-11-07 | 24.46 | $24.88 | 100 |
| 2022-11-04 | 24.41 | $24.88 | 100 |
| 2022-11-03 | 24.37 | $24.88 | 100 |
| 2022-11-02 | 24.31 | $25.04 | 1000 |
| 2022-11-01 | 24.24 | $24.75 | 500 |
| 2022-10-31 | 24.18 | $24.55 | 1900 |
| 2022-10-28 | 24.14 | $24.84 | 209 |
| 2022-10-27 | 24.07 | $24.40 | 8900 |
| 2022-10-26 | 24.03 | $24.40 | 1600 |
| 2022-10-25 | 24.00 | $24.95 | 7900 |
| 2022-10-24 | 23.89 | $25.00 | 9600 |
| 2022-10-21 | 23.78 | $24.75 | 14319 |
| 2022-10-20 | 23.68 | $24.60 | 11400 |
| 2022-10-19 | 23.58 | $24.00 | 5520 |
| 2022-10-18 | 23.53 | $23.65 | 2500 |
| 2022-10-17 | 23.52 | $23.02 | 400 |
| 2022-10-14 | 23.58 | $23.50 | 100 |
| 2022-10-13 | 23.58 | $23.50 | 2000 |
| 2022-10-12 | 23.59 | $23.02 | 100 |
| 2022-10-11 | 23.65 | $23.02 | 2902 |
| 2022-10-10 | 23.72 | $23.12 | 407 |
| 2022-10-07 | 23.78 | $23.12 | 200 |
| 2022-10-06 | 23.85 | $23.12 | 4021 |
| 2022-10-05 | 23.93 | $23.12 | 800 |
| 2022-10-04 | 24.01 | $23.12 | 348 |
| 2022-10-03 | 24.11 | $23.50 | — |
| 2022-09-30 | 24.17 | $23.50 | — |
| 2022-09-29 | 24.24 | $23.50 | 10240 |
| 2022-09-28 | 24.32 | $23.65 | 600 |
| 2022-09-27 | 24.39 | $23.51 | 1932 |
| 2022-09-26 | 24.48 | $24.00 | 5015 |
| 2022-09-23 | 24.53 | $24.55 | 68800 |
| 2022-09-22 | 24.53 | $24.50 | 934 |
| 2022-09-21 | 24.54 | $24.50 | 500 |
| 2022-09-20 | 24.54 | $24.50 | 11200 |
| 2022-09-19 | 24.54 | $24.50 | 600 |
| 2022-09-16 | 24.55 | $24.50 | 2022 |
| 2022-09-15 | 24.55 | $24.50 | — |
| 2022-09-14 | 24.56 | $24.50 | — |
| 2022-09-13 | 24.56 | $24.50 | 400 |
| 2022-09-12 | 24.57 | $24.51 | — |
| 2022-09-09 | 24.58 | $24.51 | 700 |
| 2022-09-08 | 24.58 | $24.56 | 12900 |
| 2022-09-07 | 24.59 | $24.60 | 1412 |
| 2022-09-06 | 24.59 | $24.76 | — |
| 2022-09-02 | 24.57 | $24.76 | — |
| 2022-09-01 | 24.55 | $24.76 | — |
| 2022-08-31 | 24.52 | $24.76 | 700 |
| 2022-08-30 | 24.50 | $24.81 | 1200 |
| 2022-08-29 | 24.47 | $24.88 | — |
| 2022-08-26 | 24.42 | $24.88 | 404 |
| 2022-08-25 | 24.38 | $24.87 | 23521 |
| 2022-08-24 | 24.32 | $24.84 | 7135 |
| 2022-08-23 | 24.27 | $24.84 | 2100 |
| 2022-08-22 | 24.21 | $24.84 | 4646 |
| 2022-08-19 | 24.14 | $24.84 | 9700 |
| 2022-08-18 | 24.07 | $24.83 | 7100 |
| 2022-08-17 | 23.99 | $24.75 | 2140 |
| 2022-08-16 | 23.91 | $24.76 | 5300 |
| 2022-08-15 | 23.82 | $24.60 | 2340 |
| 2022-08-12 | 23.74 | $24.90 | 15047 |
| 2022-08-11 | 23.62 | $24.50 | 8000 |
| 2022-08-10 | 23.52 | $24.70 | — |
| 2022-08-09 | 23.40 | $24.70 | 100 |
| 2022-08-08 | 23.26 | $24.35 | 2100 |
| 2022-08-05 | 23.15 | $24.35 | 14100 |
| 2022-08-04 | 23.02 | $24.00 | 2200 |
| 2022-08-03 | 22.92 | $24.05 | 203 |
| 2022-08-02 | 22.80 | $24.10 | 1104 |
| 2022-08-01 | 22.66 | $24.00 | 7700 |
| 2022-07-29 | 22.52 | $24.49 | 4900 |
| 2022-07-28 | 22.32 | $24.05 | 4630 |
| 2022-07-27 | 22.13 | $23.65 | 100 |
| 2022-07-26 | 21.97 | $23.60 | 1601 |
| 2022-07-25 | 21.80 | $23.10 | 1448 |
| 2022-07-22 | 21.67 | $22.90 | 3700 |
| 2022-07-21 | 21.54 | $22.05 | 9400 |
| 2022-07-20 | 21.48 | $21.40 | — |
| 2022-07-19 | 21.49 | $21.40 | 5745 |
| 2022-07-18 | 21.50 | $21.50 | 125 |
| 2022-07-15 | 21.50 | $21.60 | 2000 |
| 2022-07-14 | 21.49 | $21.25 | 900 |
| 2022-07-13 | 21.51 | $21.35 | 1700 |
| 2022-07-12 | 21.53 | $21.35 | 1740 |
| 2022-07-11 | 21.55 | $21.35 | 1100 |
| 2022-07-08 | 21.57 | $21.35 | 1410 |
| 2022-07-07 | 21.59 | $21.35 | 812 |
| 2022-07-06 | 21.62 | $21.40 | 1012 |
| 2022-07-05 | 21.64 | $21.45 | — |
| 2022-07-01 | 21.66 | $21.45 | — |
| 2022-06-30 | 21.69 | $21.45 | — |
| 2022-06-29 | 21.71 | $21.45 | — |
| 2022-06-28 | 21.74 | $21.45 | 1600 |
| 2022-06-27 | 21.77 | $21.65 | 1000 |
| 2022-06-24 | 21.78 | $21.65 | 1000 |
| 2022-06-23 | 21.79 | $21.50 | 600 |
| 2022-06-22 | 21.82 | $21.60 | 700 |
| 2022-06-21 | 21.85 | $21.50 | 500 |
| 2022-06-17 | 21.89 | $21.85 | 100 |
| 2022-06-16 | 21.89 | $21.55 | 400 |
| 2022-06-15 | 21.92 | $21.65 | — |
| 2022-06-14 | 21.95 | $21.65 | 700 |
| 2022-06-13 | 21.99 | $21.55 | 2028 |
| 2022-06-10 | 22.03 | $21.76 | 700 |
| 2022-06-09 | 22.06 | $21.76 | — |
| 2022-06-08 | 22.09 | $21.76 | 400 |
| 2022-06-07 | 22.13 | $21.76 | 1100 |
| 2022-06-06 | 22.16 | $21.76 | 440 |
| 2022-06-03 | 22.21 | $22.75 | — |
| 2022-06-02 | 22.15 | $22.75 | 3100 |
| 2022-06-01 | 22.09 | $21.75 | 500 |
| 2022-05-31 | 22.12 | $21.75 | 8138 |
| 2022-05-27 | 22.16 | $22.00 | — |
| 2022-05-26 | 22.18 | $22.00 | 600 |
| 2022-05-25 | 22.20 | $21.75 | — |
| 2022-05-24 | 22.24 | $21.75 | 3500 |
| 2022-05-23 | 22.30 | $21.85 | — |
| 2022-05-20 | 22.34 | $21.85 | 600 |
| 2022-05-19 | 22.40 | $21.50 | — |
| 2022-05-18 | 22.49 | $21.50 | 2300 |
| 2022-05-17 | 22.59 | $21.60 | 3430 |
| 2022-05-16 | 22.70 | $21.80 | 500 |
| 2022-05-13 | 22.79 | $21.80 | 1100 |
| 2022-05-12 | 22.90 | $22.00 | 1600 |
| 2022-05-11 | 22.99 | $22.22 | 100 |
| 2022-05-10 | 23.07 | $22.22 | 8500 |
| 2022-05-09 | 23.16 | $22.22 | 10800 |
| 2022-05-06 | 23.26 | $23.25 | 100 |
| 2022-05-05 | 23.26 | $23.25 | 17915 |
| 2022-05-04 | 23.27 | $23.25 | 1300 |
| 2022-05-03 | 23.27 | $23.05 | 8300 |
| 2022-05-02 | 23.29 | $22.80 | 3800 |
| 2022-04-29 | 23.34 | $23.10 | 800 |
| 2022-04-28 | 23.37 | $22.96 | 20826 |
| 2022-04-27 | 23.41 | $22.94 | 9300 |
| 2022-04-26 | 23.46 | $23.30 | 100 |
| 2022-04-25 | 23.48 | $23.30 | 7300 |
| 2022-04-22 | 23.50 | $23.85 | 306 |
| 2022-04-21 | 23.46 | $23.85 | 2000 |
| 2022-04-20 | 23.42 | $23.85 | 1000 |
| 2022-04-19 | 23.37 | $23.85 | 900 |
| 2022-04-18 | 23.32 | $23.95 | 934 |
| 2022-04-14 | 23.26 | $23.71 | 300 |
| 2022-04-13 | 23.21 | $23.86 | 100 |
| 2022-04-12 | 23.14 | $23.86 | 2300 |
| 2022-04-11 | 23.07 | $23.75 | 1200 |
| 2022-04-08 | 22.99 | $23.80 | 100 |
| 2022-04-07 | 22.91 | $24.00 | 900 |
| 2022-04-06 | 22.79 | $24.20 | 1400 |
| 2022-04-05 | 22.65 | $24.65 | 200 |
| 2022-04-04 | 22.43 | $24.85 | 100 |
| 2022-04-01 | 22.18 | $24.85 | 600 |
| 2022-03-31 | 21.90 | $25.00 | 734 |
| 2022-03-30 | 21.57 | $25.25 | 100 |
| 2022-03-29 | 21.18 | $25.25 | 2600 |
| 2022-03-28 | 20.76 | $26.00 | 700 |
| 2022-03-25 | 20.21 | $26.06 | 200 |
| 2022-03-24 | 19.59 | $26.05 | 820 |
| 2022-03-23 | 18.91 | $26.19 | 833 |
| 2022-03-22 | 18.14 | $26.20 | 3321 |
| 2022-03-21 | 17.29 | $26.05 | 1110 |
| 2022-03-18 | 16.37 | $26.25 | 18214 |
| 2022-03-17 | 15.33 | $26.44 | 200 |
| 2022-03-16 | 14.16 | $12.14 | 800 |
| 2022-03-15 | 14.38 | $24.25 | 150 |
| 2022-03-14 | 13.34 | $12.13 | 4688 |
| 2022-03-11 | 13.46 | $12.12 | 33748 |
| 2022-03-10 | 13.61 | $12.12 | 12492 |
| 2022-03-09 | 13.76 | $12.01 | 43812 |
| 2022-03-08 | 13.95 | $12.38 | 1560 |
| 2022-03-07 | 14.11 | $12.44 | 1220 |
| 2022-03-04 | 14.29 | $12.56 | 5240 |
| 2022-03-03 | 14.47 | $12.64 | 7308 |
| 2022-03-02 | 14.66 | $24.82 | 200 |
| 2022-03-01 | 13.59 | $12.41 | 3200 |
| 2022-02-28 | 13.72 | $12.44 | 400 |
| 2022-02-25 | 13.85 | $12.25 | 1376 |
| 2022-02-24 | 14.02 | $12.44 | 756 |
| 2022-02-23 | 14.19 | $12.30 | 5548 |
| 2022-02-22 | 14.38 | $12.21 | 5200 |
| 2022-02-18 | 14.61 | $24.50 | 600 |
| 2022-02-17 | 13.57 | $12.25 | 1104 |
| 2022-02-16 | 13.71 | $12.13 | 3504 |
| 2022-02-15 | 13.88 | $12.00 | 11200 |
| 2022-02-14 | 14.08 | $11.90 | 2000 |
| 2022-02-11 | 14.31 | $23.77 | 2500 |
| 2022-02-10 | 13.31 | $11.89 | 9020 |
| 2022-02-09 | 13.46 | $11.84 | 10696 |
| 2022-02-08 | 13.63 | $11.84 | 1360 |
| 2022-02-07 | 13.82 | $11.84 | 18088 |
| 2022-02-04 | 14.02 | $23.60 | 3450 |
| 2022-02-03 | 13.02 | $11.80 | 4000 |
| 2022-02-02 | 13.15 | $11.85 | 16028 |
| 2022-02-01 | 13.28 | $11.83 | 1280 |
| 2022-01-31 | 13.43 | $11.85 | 5260 |
| 2022-01-28 | 13.60 | $11.80 | 3152 |
| 2022-01-27 | 13.79 | $11.80 | 2368 |
| 2022-01-26 | 14.00 | $11.80 | 3600 |
| 2022-01-25 | 14.23 | $23.60 | 4400 |
| 2022-01-24 | 13.25 | $11.75 | 8136 |
| 2022-01-21 | 13.40 | $11.81 | 8008 |
| 2022-01-20 | 13.57 | $11.81 | 560 |
| 2022-01-19 | 13.76 | $11.81 | 3632 |
| 2022-01-18 | 13.96 | $11.82 | 840 |
| 2022-01-14 | 14.19 | $11.85 | 1600 |
| 2022-01-13 | 14.43 | $23.70 | — |
| 2022-01-12 | 13.46 | $11.85 | 1320 |
| 2022-01-11 | 13.63 | $11.86 | 13600 |
| 2022-01-10 | 13.81 | $11.88 | 2836 |
| 2022-01-07 | 14.01 | $11.84 | 4900 |
| 2022-01-06 | 14.24 | $11.79 | 452 |
| 2022-01-05 | 14.50 | $11.81 | 800 |
| 2022-01-04 | 14.79 | $11.81 | 14108 |
| 2022-01-03 | 15.10 | $11.81 | 3612 |
| 2021-12-31 | 15.44 | $23.52 | — |
| 2021-12-30 | 14.59 | $11.76 | 2040 |
| 2021-12-29 | 14.89 | $11.83 | 844 |
| 2021-12-28 | 15.22 | $11.83 | 4580 |
| 2021-12-27 | 15.57 | $11.88 | 752 |
| 2021-12-23 | 15.96 | $11.94 | 14188 |
| 2021-12-22 | 16.38 | $11.89 | 2208 |
| 2021-12-21 | 16.86 | $11.90 | 1760 |
| 2021-12-20 | 17.38 | $11.89 | 3944 |
| 2021-12-17 | 17.96 | $24.08 | — |
| 2021-12-16 | 17.31 | $12.04 | 9688 |
| 2021-12-15 | 17.87 | $23.95 | — |
| 2021-12-14 | 17.23 | $11.98 | 940 |
| 2021-12-13 | 17.78 | $12.03 | 5200 |
| 2021-12-10 | 18.38 | $24.35 | — |
| 2021-12-09 | 17.76 | $12.18 | 1660 |
| 2021-12-08 | 18.34 | $24.30 | — |
| 2021-12-07 | 17.72 | $24.30 | — |
| 2021-12-06 | 17.02 | $24.30 | — |
| 2021-12-03 | 16.26 | $12.38 | 1000 |
| 2021-12-02 | 16.66 | $24.30 | — |
| 2021-12-01 | 15.86 | $12.15 | 17616 |
| 2021-11-30 | 16.25 | $12.34 | 440 |
| 2021-11-29 | 16.66 | $12.33 | 800 |
| 2021-11-26 | 17.12 | $24.88 | — |
| 2021-11-24 | 16.30 | $24.88 | — |
| 2021-11-23 | 15.40 | $12.44 | 1760 |
| 2021-11-22 | 15.71 | $12.30 | 6844 |
| 2021-11-19 | 16.07 | $12.41 | 9192 |
| 2021-11-18 | 16.45 | $24.83 | — |
| 2021-11-17 | 15.57 | $24.83 | — |
| 2021-11-16 | 14.60 | $12.41 | 3112 |
| 2021-11-15 | 14.83 | $24.88 | — |
| 2021-11-12 | 13.77 | $12.44 | 6820 |
| 2021-11-11 | 13.91 | $12.41 | 936 |
| 2021-11-10 | 14.07 | $24.83 | — |
| 2021-11-09 | 12.94 | $12.41 | 25540 |
| 2021-11-08 | 12.99 | $12.58 | 4360 |
| 2021-11-05 | 13.03 | $12.54 | 3800 |
| 2021-11-04 | 13.09 | $12.53 | 25500 |
| 2021-11-03 | 13.14 | $13.00 | 1200 |
| 2021-11-02 | 13.16 | $12.81 | 2416 |
| 2021-11-01 | 13.20 | $12.90 | 5196 |
| 2021-10-29 | 13.23 | $12.99 | 1204 |
| 2021-10-28 | 13.25 | $12.99 | 23552 |
| 2021-10-27 | 13.28 | $12.50 | 20904 |
| 2021-10-26 | 13.36 | $12.56 | 3288 |
| 2021-10-25 | 13.45 | $12.50 | 10896 |
| 2021-10-22 | 13.55 | $12.50 | 4656 |
| 2021-10-21 | 13.66 | $12.47 | 11648 |
| 2021-10-20 | 13.78 | $12.37 | 17068 |
| 2021-10-19 | 13.93 | $12.17 | 1200 |
| 2021-10-18 | 14.11 | $12.23 | 4560 |
| 2021-10-15 | 14.31 | $12.06 | 12040 |
| 2021-10-14 | 14.55 | $12.12 | 17224 |
| 2021-10-13 | 14.81 | $12.06 | 2400 |
| 2021-10-12 | 15.10 | $12.06 | 4000 |
| 2021-10-11 | 15.41 | $12.12 | 4728 |
| 2021-10-08 | 15.76 | $12.06 | 2032 |
| 2021-10-07 | 16.15 | $21.84 | — |
| 2021-10-06 | 15.55 | $12.01 | 4800 |
| 2021-10-05 | 15.93 | $12.12 | 2060 |
| 2021-10-04 | 16.33 | $21.64 | — |
| 2021-10-01 | 15.77 | $21.64 | — |
| 2021-09-30 | 15.15 | $21.64 | — |
| 2021-09-29 | 14.47 | $21.64 | — |
| 2021-09-28 | 13.71 | $11.90 | 676 |
| 2021-09-27 | 13.90 | $11.89 | 13096 |
| 2021-09-24 | 14.11 | $11.95 | 7852 |
| 2021-09-23 | 14.34 | $11.95 | 412 |
| 2021-09-22 | 14.59 | $11.95 | 8860 |
| 2021-09-21 | 14.87 | $21.79 | — |
| 2021-09-20 | 14.14 | $11.98 | 800 |
| 2021-09-17 | 14.37 | $11.96 | 4300 |
| 2021-09-16 | 14.62 | $11.96 | 1604 |
| 2021-09-15 | 14.90 | $11.95 | 2100 |
| 2021-09-14 | 15.21 | $11.91 | 11800 |
| 2021-09-13 | 15.56 | $12.05 | 400 |
| 2021-09-10 | 15.93 | $12.05 | 7280 |
| 2021-09-09 | 16.34 | $21.91 | — |
| 2021-09-08 | 15.75 | $21.91 | — |
| 2021-09-07 | 15.10 | $21.91 | — |
| 2021-09-03 | 14.39 | $21.91 | 220 |
| 2021-09-02 | 13.59 | $12.05 | 800 |
| 2021-09-01 | 13.76 | $12.24 | 4828 |
| 2021-08-31 | 13.92 | $12.04 | 17656 |
| 2021-08-30 | 14.11 | $12.20 | 8604 |
| 2021-08-27 | 14.32 | $12.20 | 7164 |
| 2021-08-26 | 14.54 | $12.20 | 5720 |
| 2021-08-25 | 14.79 | $12.20 | 4400 |
| 2021-08-24 | 15.06 | $12.30 | 1600 |
| 2021-08-23 | 15.35 | $12.25 | 2736 |
| 2021-08-20 | 15.67 | $12.25 | 3084 |
| 2021-08-19 | 16.03 | $12.20 | 2856 |
| 2021-08-18 | 16.44 | $22.36 | — |
| 2021-08-17 | 15.81 | $12.30 | 848 |
| 2021-08-16 | 16.18 | $22.18 | — |
| 2021-08-13 | 15.55 | $22.18 | — |
| 2021-08-12 | 14.86 | $22.18 | — |
| 2021-08-11 | 14.08 | $12.20 | 2660 |
| 2021-08-10 | 14.28 | $12.23 | 6804 |
| 2021-08-09 | 14.50 | $22.16 | — |
| 2021-08-06 | 13.69 | $12.19 | 8880 |
| 2021-08-05 | 13.85 | $22.16 | — |
| 2021-08-04 | 12.98 | $12.19 | 10600 |
| 2021-08-03 | 13.06 | $12.25 | 12920 |
| 2021-08-02 | 13.14 | $12.14 | 7200 |
| 2021-07-30 | 13.25 | $12.30 | 6000 |
| 2021-07-29 | 13.35 | $12.44 | 7768 |
| 2021-07-28 | 13.45 | $12.18 | 444 |
| 2021-07-27 | 13.58 | $12.25 | 8256 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
53.11
2026-07-24
Close Price
$54.60
Vol: 150
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.49
Average
31.10
Maximum
53.11
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 53.11 | $54.60 | 150 |
| 2026-07-23 | 52.86 | $54.41 | 2700 |
| 2026-07-22 | 52.59 | $54.55 | 1203 |
| 2026-07-21 | 52.29 | $54.50 | 16102 |
| 2026-07-20 | 51.98 | $54.50 | 502 |
| 2026-07-17 | 51.63 | $54.19 | 3010 |
| 2026-07-16 | 51.30 | $54.10 | 3622 |
| 2026-07-15 | 50.95 | $53.00 | 1546 |
| 2026-07-14 | 50.69 | $52.06 | 10727 |
| 2026-07-13 | 50.51 | $51.71 | 300 |
| 2026-07-10 | 50.35 | $51.50 | 1700 |
| 2026-07-09 | 50.20 | $51.01 | 2140 |
| 2026-07-08 | 50.08 | $51.00 | 2322 |
| 2026-07-07 | 49.96 | $51.00 | 2647 |
| 2026-07-06 | 49.84 | $51.00 | 9743 |
| 2026-07-02 | 49.71 | $49.95 | 3310 |
| 2026-07-01 | 49.67 | $49.90 | 13515 |
| 2026-06-30 | 49.64 | $50.00 | 3021 |
| 2026-06-29 | 49.61 | $50.00 | 7747 |
| 2026-06-26 | 49.58 | $50.00 | 5618 |
| 2026-06-25 | 49.55 | $49.75 | 5900 |
| 2026-06-24 | 49.54 | $49.56 | 3600 |
| 2026-06-23 | 49.55 | $49.55 | 1015 |
| 2026-06-22 | 49.56 | $49.44 | 4500 |
| 2026-06-18 | 49.59 | $49.47 | 2200 |
| 2026-06-17 | 49.61 | $49.41 | 11400 |
| 2026-06-16 | 49.65 | $49.40 | 2026 |
| 2026-06-15 | 49.68 | $49.50 | 7440 |
| 2026-06-12 | 49.71 | $49.50 | 7310 |
| 2026-06-11 | 49.74 | $49.50 | 600 |
| 2026-06-10 | 49.77 | $49.50 | 310 |
| 2026-06-09 | 49.80 | $49.30 | 400 |
| 2026-06-08 | 49.85 | $49.20 | 1200 |
| 2026-06-05 | 49.90 | $49.50 | 2335 |
| 2026-06-04 | 49.94 | $49.75 | 900 |
| 2026-06-03 | 49.95 | $49.50 | 1900 |
| 2026-06-02 | 49.98 | $50.50 | 1740 |
| 2026-06-01 | 49.92 | $50.59 | 30 |
| 2026-05-29 | 49.84 | $50.59 | 1712 |
| 2026-05-28 | 49.77 | $49.80 | 1210 |
| 2026-05-27 | 49.77 | $49.79 | 859 |
| 2026-05-26 | 49.77 | $49.79 | 1300 |
| 2026-05-22 | 49.77 | $49.80 | 520 |
| 2026-05-21 | 49.77 | $49.80 | 2040 |
| 2026-05-20 | 49.77 | $49.90 | 700 |
| 2026-05-19 | 49.75 | $49.90 | 2410 |
| 2026-05-18 | 49.71 | $49.92 | 500 |
| 2026-05-15 | 49.67 | $49.75 | 1200 |
| 2026-05-14 | 49.63 | $49.60 | 1226 |
| 2026-05-13 | 49.59 | $49.55 | 4012 |
| 2026-05-12 | 49.54 | $49.50 | 2300 |
| 2026-05-11 | 49.50 | $49.62 | 2119 |
| 2026-05-08 | 49.43 | $49.00 | 6900 |
| 2026-05-07 | 49.42 | $50.00 | 1300 |
| 2026-05-06 | 49.30 | $50.00 | 1533 |
| 2026-05-05 | 49.17 | $49.99 | 700 |
| 2026-05-04 | 49.02 | $50.02 | 900 |
| 2026-05-01 | 48.86 | $50.01 | 3510 |
| 2026-04-30 | 48.69 | $50.00 | 700 |
| 2026-04-29 | 48.52 | $50.00 | 1687 |
| 2026-04-28 | 48.33 | $50.00 | 2813 |
| 2026-04-27 | 48.12 | $50.00 | 114 |
| 2026-04-24 | 47.91 | $49.65 | 3600 |
| 2026-04-23 | 47.71 | $48.78 | 3411 |
| 2026-04-22 | 47.59 | $47.99 | 8120 |
| 2026-04-21 | 47.55 | $47.60 | 10500 |
| 2026-04-20 | 47.53 | $47.49 | 3940 |
| 2026-04-17 | 47.53 | $47.60 | 405 |
| 2026-04-16 | 47.51 | $47.16 | 3300 |
| 2026-04-15 | 47.52 | $47.55 | 207 |
| 2026-04-14 | 47.50 | $47.90 | 170 |
| 2026-04-13 | 47.44 | $47.90 | 1500 |
| 2026-04-10 | 47.37 | $47.50 | 800 |
| 2026-04-09 | 47.33 | $47.50 | 2235 |
| 2026-04-08 | 47.30 | $47.50 | 1910 |
| 2026-04-07 | 47.27 | $47.49 | — |
| 2026-04-06 | 47.23 | $47.49 | 5301 |
| 2026-04-02 | 47.20 | $47.50 | 1000 |
| 2026-04-01 | 47.17 | $47.90 | 110 |
| 2026-03-31 | 47.11 | $47.50 | 3101 |
| 2026-03-30 | 47.08 | $47.31 | 1636 |
| 2026-03-27 | 47.08 | $47.30 | 1310 |
| 2026-03-26 | 47.08 | $47.30 | 2147 |
| 2026-03-25 | 47.08 | $47.40 | 3400 |
| 2026-03-24 | 47.08 | $47.00 | 340 |
| 2026-03-23 | 47.13 | $46.93 | 2500 |
| 2026-03-20 | 47.19 | $46.82 | 3600 |
| 2026-03-19 | 47.27 | $46.60 | 1301 |
| 2026-03-18 | 47.39 | $46.64 | 900 |
| 2026-03-17 | 47.50 | $46.70 | 1732 |
| 2026-03-16 | 47.62 | $46.45 | 4100 |
| 2026-03-13 | 47.76 | $46.62 | 12001 |
| 2026-03-12 | 47.90 | $46.77 | 32308 |
| 2026-03-11 | 48.03 | $47.55 | 201 |
| 2026-03-10 | 48.09 | $47.59 | 3149 |
| 2026-03-09 | 48.14 | $47.75 | 1800 |
| 2026-03-06 | 48.17 | $47.74 | 3600 |
| 2026-03-05 | 48.20 | $48.04 | 2100 |
| 2026-03-04 | 48.18 | $48.00 | 14500 |
| 2026-03-03 | 48.16 | $48.00 | 5606 |
| 2026-03-02 | 48.12 | $48.00 | 5441 |
| 2026-02-27 | 48.07 | $48.00 | 34100 |
| 2026-02-26 | 48.00 | $48.60 | 10 |
| 2026-02-25 | 47.86 | $48.60 | 2432 |
| 2026-02-24 | 47.70 | $48.55 | 2519 |
| 2026-02-23 | 47.52 | $48.55 | 11500 |
| 2026-02-20 | 47.33 | $48.63 | 13334 |
| 2026-02-19 | 47.12 | $48.50 | 617 |
| 2026-02-18 | 46.89 | $48.50 | 400 |
| 2026-02-17 | 46.65 | $48.00 | 6516 |
| 2026-02-13 | 46.44 | $48.00 | 3700 |
| 2026-02-12 | 46.20 | $47.99 | 6114 |
| 2026-02-11 | 45.96 | $47.93 | 4727 |
| 2026-02-10 | 45.69 | $47.72 | 9000 |
| 2026-02-09 | 45.43 | $47.35 | 6536 |
| 2026-02-06 | 45.19 | $47.25 | 42400 |
| 2026-02-05 | 44.94 | $45.80 | 7203 |
| 2026-02-04 | 44.82 | $46.00 | 5502 |
| 2026-02-03 | 44.67 | $45.21 | 2100 |
| 2026-02-02 | 44.59 | $45.01 | 943 |
| 2026-01-30 | 44.53 | $44.50 | 2036 |
| 2026-01-29 | 44.51 | $44.99 | 5405 |
| 2026-01-28 | 44.44 | $45.00 | 2400 |
| 2026-01-27 | 44.36 | $44.80 | 8600 |
| 2026-01-26 | 44.30 | $44.99 | 500 |
| 2026-01-23 | 44.22 | $44.70 | 749 |
| 2026-01-22 | 44.16 | $44.60 | 1700 |
| 2026-01-21 | 44.10 | $44.80 | 1100 |
| 2026-01-20 | 44.02 | $44.28 | 500 |
| 2026-01-16 | 43.99 | $44.25 | 5431 |
| 2026-01-15 | 43.95 | $44.25 | 7729 |
| 2026-01-14 | 43.92 | $44.00 | 400 |
| 2026-01-13 | 43.90 | $44.00 | 400 |
| 2026-01-12 | 43.88 | $43.85 | 4838 |
| 2026-01-09 | 43.86 | $43.90 | 700 |
| 2026-01-08 | 43.84 | $43.90 | 9235 |
| 2026-01-07 | 43.81 | $43.90 | 4715 |
| 2026-01-06 | 43.77 | $43.90 | 10583 |
| 2026-01-05 | 43.72 | $43.90 | 11400 |
| 2026-01-02 | 43.67 | $43.95 | 1825 |
| 2025-12-31 | 43.60 | $44.00 | 2800 |
| 2025-12-30 | 43.51 | $44.00 | 9200 |
| 2025-12-29 | 43.42 | $44.00 | 300 |
| 2025-12-26 | 43.31 | $44.00 | 1849 |
| 2025-12-24 | 43.19 | $44.00 | 6700 |
| 2025-12-23 | 43.05 | $43.74 | 2900 |
| 2025-12-22 | 42.94 | $43.50 | 24900 |
| 2025-12-19 | 42.83 | $43.93 | 2513 |
| 2025-12-18 | 42.67 | $43.83 | 2746 |
| 2025-12-17 | 42.51 | $43.48 | 3200 |
| 2025-12-16 | 42.37 | $43.24 | 4721 |
| 2025-12-15 | 42.25 | $43.20 | 1510 |
| 2025-12-12 | 42.12 | $43.20 | 537 |
| 2025-12-11 | 41.99 | $42.69 | 9405 |
| 2025-12-10 | 41.90 | $42.69 | 15448 |
| 2025-12-09 | 41.80 | $42.25 | — |
| 2025-12-08 | 41.74 | $42.25 | 57800 |
| 2025-12-05 | 41.67 | $42.25 | 1742 |
| 2025-12-04 | 41.60 | $42.25 | 2800 |
| 2025-12-03 | 41.52 | $41.70 | 23001 |
| 2025-12-02 | 41.49 | $41.85 | 4239 |
| 2025-12-01 | 41.44 | $41.75 | 9300 |
| 2025-11-28 | 41.40 | $41.48 | 21600 |
| 2025-11-26 | 41.38 | $41.50 | 6500 |
| 2025-11-25 | 41.36 | $41.42 | 3200 |
| 2025-11-24 | 41.34 | $41.40 | 4200 |
| 2025-11-21 | 41.33 | $41.40 | 11405 |
| 2025-11-20 | 41.32 | $41.30 | 3942 |
| 2025-11-19 | 41.32 | $41.35 | 2600 |
| 2025-11-18 | 41.31 | $41.50 | 9600 |
| 2025-11-17 | 41.28 | $41.80 | 5311 |
| 2025-11-14 | 41.21 | $41.55 | 4800 |
| 2025-11-13 | 41.17 | $41.50 | 10300 |
| 2025-11-12 | 41.14 | $41.50 | 1720 |
| 2025-11-11 | 41.10 | $41.40 | 1403 |
| 2025-11-10 | 41.08 | $41.19 | 1131 |
| 2025-11-07 | 41.08 | $40.62 | 21842 |
| 2025-11-06 | 41.14 | $40.84 | 8700 |
| 2025-11-05 | 41.18 | $41.10 | 3404 |
| 2025-11-04 | 41.21 | $41.00 | 1220 |
| 2025-11-03 | 41.25 | $41.18 | 400 |
| 2025-10-31 | 41.28 | $41.03 | 600 |
| 2025-10-30 | 41.33 | $41.00 | 13220 |
| 2025-10-29 | 41.39 | $41.42 | 5518 |
| 2025-10-28 | 41.41 | $41.47 | — |
| 2025-10-27 | 41.44 | $41.47 | 1100 |
| 2025-10-24 | 41.46 | $41.45 | 2500 |
| 2025-10-23 | 41.49 | $40.90 | 10540 |
| 2025-10-22 | 41.59 | $40.97 | 1000 |
| 2025-10-21 | 41.68 | $40.45 | 37143 |
| 2025-10-20 | 41.83 | $40.85 | 5026 |
| 2025-10-17 | 41.95 | $41.00 | 10841 |
| 2025-10-16 | 42.06 | $41.26 | 13717 |
| 2025-10-15 | 42.14 | $41.90 | 301 |
| 2025-10-14 | 42.17 | $42.00 | 3442 |
| 2025-10-13 | 42.18 | $42.00 | 6924 |
| 2025-10-10 | 42.19 | $42.00 | 6143 |
| 2025-10-09 | 42.19 | $42.10 | 1600 |
| 2025-10-08 | 42.18 | $42.19 | 3339 |
| 2025-10-07 | 42.15 | $42.20 | 18600 |
| 2025-10-06 | 42.10 | $42.47 | 1412 |
| 2025-10-03 | 42.03 | $42.04 | 1900 |
| 2025-10-02 | 41.98 | $41.89 | 11000 |
| 2025-10-01 | 41.94 | $42.39 | 9144 |
| 2025-09-30 | 41.84 | $42.40 | 500 |
| 2025-09-29 | 41.73 | $42.30 | 4200 |
| 2025-09-26 | 41.61 | $42.50 | 6000 |
| 2025-09-25 | 41.47 | $42.49 | 3800 |
| 2025-09-24 | 41.30 | $42.30 | 17900 |
| 2025-09-23 | 41.15 | $42.25 | 4533 |
| 2025-09-22 | 40.99 | $42.25 | 1133 |
| 2025-09-19 | 40.81 | $42.05 | 5000 |
| 2025-09-18 | 40.63 | $42.00 | 16203 |
| 2025-09-17 | 40.44 | $41.40 | 3 |
| 2025-09-16 | 40.30 | $41.40 | 32308 |
| 2025-09-15 | 40.14 | $41.00 | 6521 |
| 2025-09-12 | 40.01 | $40.70 | — |
| 2025-09-11 | 39.90 | $40.70 | 10249 |
| 2025-09-10 | 39.78 | $40.50 | 21200 |
| 2025-09-09 | 39.68 | $40.25 | 10812 |
| 2025-09-08 | 39.59 | $40.25 | — |
| 2025-09-05 | 39.49 | $40.25 | 19100 |
| 2025-09-04 | 39.38 | $40.00 | 28200 |
| 2025-09-03 | 39.30 | $40.00 | 3700 |
| 2025-09-02 | 39.21 | $39.75 | 2109 |
| 2025-08-29 | 39.14 | $39.70 | 4115 |
| 2025-08-28 | 39.07 | $39.69 | 5518 |
| 2025-08-27 | 39.01 | $39.75 | 9523 |
| 2025-08-26 | 38.94 | $39.45 | 7044 |
| 2025-08-25 | 38.91 | $39.50 | 32421 |
| 2025-08-22 | 38.87 | $39.00 | 10738 |
| 2025-08-21 | 38.88 | $38.63 | 2900 |
| 2025-08-20 | 38.94 | $38.60 | 25027 |
| 2025-08-19 | 39.00 | $38.55 | 6143 |
| 2025-08-18 | 39.09 | $38.55 | 9129 |
| 2025-08-15 | 39.18 | $39.00 | 1100 |
| 2025-08-14 | 39.23 | $39.02 | 500 |
| 2025-08-13 | 39.28 | $39.00 | 7136 |
| 2025-08-12 | 39.34 | $38.60 | 30619 |
| 2025-08-11 | 39.45 | $38.65 | 600 |
| 2025-08-08 | 39.55 | $38.84 | 1300 |
| 2025-08-07 | 39.64 | $38.80 | 1600 |
| 2025-08-06 | 39.74 | $38.85 | 9000 |
| 2025-08-05 | 39.84 | $39.18 | 3900 |
| 2025-08-04 | 39.91 | $39.10 | 1644 |
| 2025-08-01 | 39.99 | $39.64 | 407 |
| 2025-07-31 | 40.02 | $39.75 | 101 |
| 2025-07-30 | 40.04 | $40.00 | — |
| 2025-07-29 | 40.02 | $40.00 | 700 |
| 2025-07-28 | 40.00 | $39.80 | 6500 |
| 2025-07-25 | 40.00 | $40.25 | 2600 |
| 2025-07-24 | 39.94 | $40.35 | 2527 |
| 2025-07-23 | 39.87 | $40.44 | 618 |
| 2025-07-22 | 39.78 | $40.50 | 14800 |
| 2025-07-21 | 39.68 | $40.00 | 1117 |
| 2025-07-18 | 39.62 | $40.00 | 5900 |
| 2025-07-17 | 39.55 | $40.00 | 3300 |
| 2025-07-16 | 39.48 | $39.80 | 1800 |
| 2025-07-15 | 39.43 | $39.85 | 2726 |
| 2025-07-14 | 39.36 | $39.90 | 3843 |
| 2025-07-11 | 39.29 | $39.75 | 4000 |
| 2025-07-10 | 39.23 | $39.79 | 306 |
| 2025-07-09 | 39.16 | $40.00 | 900 |
| 2025-07-08 | 39.07 | $39.77 | 5100 |
| 2025-07-07 | 39.00 | $39.50 | 1700 |
| 2025-07-03 | 38.95 | $39.15 | 6700 |
| 2025-07-02 | 38.94 | $39.00 | 10944 |
| 2025-07-01 | 38.95 | $39.10 | 11500 |
| 2025-06-30 | 38.96 | $39.14 | 9900 |
| 2025-06-27 | 38.97 | $38.60 | 400 |
| 2025-06-26 | 39.04 | $38.60 | 12100 |
| 2025-06-25 | 39.13 | $38.85 | 1000 |
| 2025-06-24 | 39.19 | $38.92 | 3000 |
| 2025-06-23 | 39.26 | $38.85 | — |
| 2025-06-20 | 39.34 | $38.85 | 2606 |
| 2025-06-18 | 39.43 | $38.80 | 3600 |
| 2025-06-17 | 39.55 | $38.83 | 18715 |
| 2025-06-16 | 39.67 | $38.95 | 8500 |
| 2025-06-13 | 39.79 | $39.23 | — |
| 2025-06-12 | 39.89 | $39.23 | 3000 |
| 2025-06-11 | 40.00 | $39.20 | 10200 |
| 2025-06-10 | 40.13 | $39.11 | 6700 |
| 2025-06-09 | 40.28 | $39.10 | 3643 |
| 2025-06-06 | 40.43 | $39.24 | 500 |
| 2025-06-05 | 40.57 | $39.60 | 4400 |
| 2025-06-04 | 40.68 | $39.75 | 5804 |
| 2025-06-03 | 40.78 | $40.40 | 1400 |
| 2025-06-02 | 40.81 | $40.49 | 3600 |
| 2025-05-30 | 40.82 | $40.50 | 1500 |
| 2025-05-29 | 40.83 | $40.50 | 1200 |
| 2025-05-28 | 40.83 | $40.50 | — |
| 2025-05-27 | 40.82 | $40.50 | 5100 |
| 2025-05-23 | 40.81 | $40.90 | 800 |
| 2025-05-22 | 40.75 | $40.90 | 5010 |
| 2025-05-21 | 40.68 | $40.90 | 1340 |
| 2025-05-20 | 40.60 | $41.44 | 600 |
| 2025-05-19 | 40.45 | $41.44 | 2946 |
| 2025-05-16 | 40.28 | $41.25 | 5132 |
| 2025-05-15 | 40.12 | $41.25 | 1100 |
| 2025-05-14 | 39.95 | $41.45 | 6040 |
| 2025-05-13 | 39.75 | $41.45 | 4814 |
| 2025-05-12 | 39.53 | $41.50 | 7100 |
| 2025-05-09 | 39.30 | $40.20 | — |
| 2025-05-08 | 39.18 | $40.20 | 429 |
| 2025-05-07 | 39.05 | $39.75 | 13300 |
| 2025-05-06 | 38.96 | $39.50 | — |
| 2025-05-05 | 38.89 | $39.50 | 1102 |
| 2025-05-02 | 38.81 | $39.03 | 2502 |
| 2025-05-01 | 38.77 | $39.30 | 8518 |
| 2025-04-30 | 38.70 | $39.00 | 3600 |
| 2025-04-29 | 38.67 | $39.20 | 13323 |
| 2025-04-28 | 38.62 | $39.29 | 11400 |
| 2025-04-25 | 38.56 | $39.00 | 7700 |
| 2025-04-24 | 38.53 | $38.30 | 6330 |
| 2025-04-23 | 38.57 | $38.40 | 5319 |
| 2025-04-22 | 38.61 | $38.40 | 5400 |
| 2025-04-21 | 38.66 | $38.50 | 2726 |
| 2025-04-17 | 38.71 | $38.61 | 4436 |
| 2025-04-16 | 38.74 | $38.62 | — |
| 2025-04-15 | 38.79 | $38.62 | 7300 |
| 2025-04-14 | 38.84 | $38.44 | 3400 |
| 2025-04-11 | 38.91 | $38.67 | — |
| 2025-04-10 | 38.97 | $38.67 | — |
| 2025-04-09 | 39.03 | $38.67 | 3400 |
| 2025-04-08 | 39.10 | $38.33 | 13900 |
| 2025-04-07 | 39.22 | $37.58 | 9000 |
| 2025-04-04 | 39.42 | $38.48 | 19300 |
| 2025-04-03 | 39.54 | $38.50 | 26946 |
| 2025-04-02 | 39.67 | $39.24 | — |
| 2025-04-01 | 39.74 | $39.24 | 6400 |
| 2025-03-31 | 39.82 | $39.39 | 7711 |
| 2025-03-28 | 39.89 | $39.50 | 120 |
| 2025-03-27 | 39.96 | $39.70 | 5805 |
| 2025-03-26 | 40.01 | $39.80 | 4100 |
| 2025-03-25 | 40.07 | $39.80 | 3519 |
| 2025-03-24 | 40.13 | $39.66 | — |
| 2025-03-21 | 40.21 | $39.66 | 3600 |
| 2025-03-20 | 40.29 | $39.73 | 8800 |
| 2025-03-19 | 40.38 | $40.00 | 200 |
| 2025-03-18 | 40.43 | $39.83 | 1239 |
| 2025-03-17 | 40.51 | $39.79 | 2511 |
| 2025-03-14 | 40.59 | $39.80 | 7810 |
| 2025-03-13 | 40.67 | $40.00 | 18800 |
| 2025-03-12 | 40.74 | $40.50 | 7500 |
| 2025-03-11 | 40.76 | $40.50 | 13400 |
| 2025-03-10 | 40.77 | $40.07 | 15500 |
| 2025-03-07 | 40.83 | $40.58 | 11000 |
| 2025-03-06 | 40.84 | $40.75 | 11200 |
| 2025-03-05 | 40.83 | $40.90 | 4800 |
| 2025-03-04 | 40.81 | $41.05 | 16600 |
| 2025-03-03 | 40.77 | $41.00 | 19500 |
| 2025-02-28 | 40.73 | $41.22 | 538 |
| 2025-02-27 | 40.66 | $41.24 | — |
| 2025-02-26 | 40.60 | $41.24 | 602 |
| 2025-02-25 | 40.52 | $41.24 | 17146 |
| 2025-02-24 | 40.45 | $41.25 | 12849 |
| 2025-02-21 | 40.37 | $40.53 | 4635 |
| 2025-02-20 | 40.35 | $40.19 | 12600 |
| 2025-02-19 | 40.37 | $40.31 | — |
| 2025-02-18 | 40.37 | $40.31 | 405 |
| 2025-02-14 | 40.38 | $40.30 | 3519 |
| 2025-02-13 | 40.39 | $40.34 | — |
| 2025-02-12 | 40.39 | $40.34 | 13329 |
| 2025-02-11 | 40.40 | $40.35 | 15735 |
| 2025-02-10 | 40.40 | $40.35 | 2400 |
| 2025-02-07 | 40.41 | $40.35 | 27435 |
| 2025-02-06 | 40.42 | $40.35 | 2500 |
| 2025-02-05 | 40.43 | $40.33 | 3000 |
| 2025-02-04 | 40.44 | $40.38 | 5924 |
| 2025-02-03 | 40.46 | $40.38 | 5300 |
| 2025-01-31 | 40.48 | $40.69 | 4200 |
| 2025-01-30 | 40.48 | $40.65 | 6200 |
| 2025-01-29 | 40.49 | $40.70 | 49606 |
| 2025-01-28 | 40.49 | $40.70 | 19736 |
| 2025-01-27 | 40.50 | $40.05 | 3100 |
| 2025-01-24 | 40.58 | $40.00 | 6600 |
| 2025-01-23 | 40.68 | $39.90 | 11334 |
| 2025-01-22 | 40.79 | $40.44 | 15138 |
| 2025-01-21 | 40.86 | $40.44 | 13843 |
| 2025-01-17 | 40.93 | $40.48 | 3818 |
| 2025-01-16 | 41.00 | $40.50 | 4000 |
| 2025-01-15 | 41.08 | $40.44 | 4600 |
| 2025-01-14 | 41.17 | $40.49 | — |
| 2025-01-13 | 41.27 | $40.49 | 604 |
| 2025-01-10 | 41.36 | $40.49 | 6300 |
| 2025-01-08 | 41.46 | $40.89 | — |
| 2025-01-07 | 41.53 | $40.89 | 3748 |
| 2025-01-06 | 41.60 | $41.00 | 21046 |
| 2025-01-03 | 41.67 | $41.49 | 2100 |
| 2025-01-02 | 41.69 | $41.58 | 5100 |
| 2024-12-31 | 41.70 | $41.65 | 5524 |
| 2024-12-30 | 41.71 | $41.70 | — |
| 2024-12-27 | 41.71 | $41.70 | 200 |
| 2024-12-26 | 41.71 | $41.70 | — |
| 2024-12-24 | 41.71 | $41.70 | 400 |
| 2024-12-23 | 41.70 | $41.72 | — |
| 2024-12-20 | 41.70 | $41.72 | — |
| 2024-12-19 | 41.69 | $41.72 | 100 |
| 2024-12-18 | 41.68 | $41.72 | — |
| 2024-12-17 | 41.67 | $41.72 | 15609 |
| 2024-12-16 | 41.66 | $41.72 | 13800 |
| 2024-12-13 | 41.64 | $41.80 | 1400 |
| 2024-12-12 | 41.62 | $41.70 | 202 |
| 2024-12-11 | 41.60 | $41.49 | 7400 |
| 2024-12-10 | 41.59 | $41.69 | 5305 |
| 2024-12-09 | 41.56 | $41.69 | 4000 |
| 2024-12-06 | 41.52 | $41.84 | — |
| 2024-12-05 | 41.46 | $41.84 | 3400 |
| 2024-12-04 | 41.39 | $41.84 | 16100 |
| 2024-12-03 | 41.30 | $41.55 | 500 |
| 2024-12-02 | 41.23 | $41.55 | 400 |
| 2024-11-29 | 41.13 | $41.50 | 7829 |
| 2024-11-27 | 41.03 | $41.55 | 402 |
| 2024-11-26 | 40.91 | $41.52 | 300 |
| 2024-11-25 | 40.77 | $41.35 | 3100 |
| 2024-11-22 | 40.64 | $41.45 | 6342 |
| 2024-11-21 | 40.48 | $41.50 | 2900 |
| 2024-11-20 | 40.30 | $41.50 | 4700 |
| 2024-11-19 | 40.10 | $41.49 | — |
| 2024-11-18 | 39.90 | $41.49 | 1500 |
| 2024-11-15 | 39.67 | $41.00 | 400 |
| 2024-11-14 | 39.49 | $41.00 | 3438 |
| 2024-11-13 | 39.30 | $41.00 | 902 |
| 2024-11-12 | 39.09 | $40.75 | 48822 |
| 2024-11-11 | 38.90 | $39.95 | 35600 |
| 2024-11-08 | 38.77 | $39.97 | 120 |
| 2024-11-07 | 38.64 | $39.99 | 700 |
| 2024-11-06 | 38.49 | $39.81 | 125500 |
| 2024-11-05 | 38.36 | $38.30 | 5300 |
| 2024-11-04 | 38.37 | $38.25 | 3635 |
| 2024-11-01 | 38.39 | $38.25 | 800 |
| 2024-10-31 | 38.41 | $38.25 | 900 |
| 2024-10-30 | 38.43 | $38.25 | — |
| 2024-10-29 | 38.46 | $38.25 | 5024 |
| 2024-10-28 | 38.49 | $38.25 | 3149 |
| 2024-10-25 | 38.53 | $38.25 | 7249 |
| 2024-10-24 | 38.57 | $38.35 | 5010 |
| 2024-10-23 | 38.60 | $38.40 | 22534 |
| 2024-10-22 | 38.64 | $38.40 | 6600 |
| 2024-10-21 | 38.67 | $38.70 | 11600 |
| 2024-10-18 | 38.68 | $38.88 | 4100 |
| 2024-10-17 | 38.68 | $38.88 | 400 |
| 2024-10-16 | 38.67 | $38.62 | 86028 |
| 2024-10-15 | 38.69 | $38.71 | 7840 |
| 2024-10-14 | 38.71 | $38.02 | 7700 |
| 2024-10-11 | 38.79 | $38.26 | 800 |
| 2024-10-10 | 38.86 | $38.25 | 7730 |
| 2024-10-09 | 38.93 | $38.48 | 8200 |
| 2024-10-08 | 38.98 | $38.53 | 3200 |
| 2024-10-07 | 39.03 | $38.80 | 12500 |
| 2024-10-04 | 39.05 | $38.98 | 9200 |
| 2024-10-03 | 39.06 | $38.98 | 17813 |
| 2024-10-02 | 39.07 | $39.00 | — |
| 2024-10-01 | 39.07 | $39.00 | 100 |
| 2024-09-30 | 39.08 | $39.00 | 16400 |
| 2024-09-27 | 39.09 | $39.00 | 10300 |
| 2024-09-26 | 39.11 | $39.20 | 100 |
| 2024-09-25 | 39.10 | $39.17 | 207 |
| 2024-09-24 | 39.11 | $39.17 | 3516 |
| 2024-09-23 | 39.11 | $39.18 | 517 |
| 2024-09-20 | 39.12 | $39.03 | — |
| 2024-09-19 | 39.14 | $39.03 | 2746 |
| 2024-09-18 | 39.17 | $39.15 | 2132 |
| 2024-09-17 | 39.18 | $39.10 | 1600 |
| 2024-09-16 | 39.21 | $39.00 | 6004 |
| 2024-09-13 | 39.24 | $39.00 | 2400 |
| 2024-09-12 | 39.28 | $39.00 | — |
| 2024-09-11 | 39.32 | $39.00 | 8700 |
| 2024-09-10 | 39.36 | $39.01 | 400 |
| 2024-09-09 | 39.40 | $39.01 | 809 |
| 2024-09-06 | 39.44 | $39.00 | 31700 |
| 2024-09-05 | 39.49 | $39.28 | 4800 |
| 2024-09-04 | 39.51 | $39.27 | 1000 |
| 2024-09-03 | 39.54 | $39.26 | 6100 |
| 2024-08-30 | 39.57 | $39.40 | 3023 |
| 2024-08-29 | 39.59 | $39.49 | 600 |
| 2024-08-28 | 39.60 | $39.75 | — |
| 2024-08-27 | 39.58 | $39.75 | — |
| 2024-08-26 | 39.56 | $39.75 | 1500 |
| 2024-08-23 | 39.52 | $39.63 | 4300 |
| 2024-08-22 | 39.50 | $39.59 | — |
| 2024-08-21 | 39.47 | $39.59 | 3000 |
| 2024-08-20 | 39.44 | $39.55 | 820 |
| 2024-08-19 | 39.41 | $39.54 | — |
| 2024-08-16 | 39.38 | $39.54 | 5505 |
| 2024-08-15 | 39.34 | $39.52 | 300 |
| 2024-08-14 | 39.30 | $39.55 | 6936 |
| 2024-08-13 | 39.24 | $39.00 | 5600 |
| 2024-08-12 | 39.22 | $39.49 | — |
| 2024-08-09 | 39.14 | $39.49 | 2500 |
| 2024-08-08 | 39.04 | $39.49 | 1403 |
| 2024-08-07 | 38.92 | $39.49 | 21849 |
| 2024-08-06 | 38.78 | $40.00 | 3300 |
| 2024-08-05 | 38.57 | $40.00 | 200 |
| 2024-08-02 | 38.33 | $39.75 | 2340 |
| 2024-08-01 | 38.10 | $39.50 | 340 |
| 2024-07-31 | 37.86 | $38.72 | 900 |
| 2024-07-30 | 37.68 | $38.62 | 5813 |
| 2024-07-29 | 37.49 | $38.50 | 700 |
| 2024-07-26 | 37.29 | $38.53 | 1400 |
| 2024-07-25 | 37.08 | $38.52 | 16500 |
| 2024-07-24 | 36.85 | $38.51 | 1500 |
| 2024-07-23 | 36.60 | $38.51 | 12500 |
| 2024-07-22 | 36.33 | $39.00 | 9000 |
| 2024-07-19 | 36.00 | $38.99 | 600 |
| 2024-07-18 | 35.64 | $37.42 | 3900 |
| 2024-07-17 | 35.42 | $37.42 | 2300 |
| 2024-07-16 | 35.18 | $36.00 | 26100 |
| 2024-07-15 | 35.07 | $36.00 | 2300 |
| 2024-07-12 | 34.95 | $35.90 | 200 |
| 2024-07-11 | 34.82 | $35.75 | 4335 |
| 2024-07-10 | 34.69 | $34.84 | 3912 |
| 2024-07-09 | 34.65 | $34.84 | 3400 |
| 2024-07-08 | 34.59 | $34.89 | — |
| 2024-07-05 | 34.53 | $34.89 | 700 |
| 2024-07-03 | 34.46 | $34.70 | — |
| 2024-07-02 | 34.40 | $34.70 | 300 |
| 2024-07-01 | 34.34 | $34.78 | — |
| 2024-06-28 | 34.26 | $34.78 | — |
| 2024-06-27 | 34.18 | $34.78 | 17700 |
| 2024-06-26 | 34.09 | $34.80 | 1400 |
| 2024-06-25 | 33.99 | $34.75 | — |
| 2024-06-24 | 33.89 | $34.85 | 9800 |
| 2024-06-21 | 33.78 | $34.95 | 2000 |
| 2024-06-20 | 33.64 | $34.50 | 6400 |
| 2024-06-18 | 33.53 | $34.00 | — |
| 2024-06-17 | 33.45 | $34.00 | 2100 |
| 2024-06-14 | 33.35 | $33.59 | 17900 |
| 2024-06-13 | 33.27 | $33.35 | 10800 |
| 2024-06-12 | 33.19 | $33.30 | 300 |
| 2024-06-11 | 33.11 | $33.30 | 1200 |
| 2024-06-10 | 33.00 | $33.41 | 2300 |
| 2024-06-07 | 32.86 | $33.45 | 1100 |
| 2024-06-06 | 32.70 | $33.48 | 1311 |
| 2024-06-05 | 32.51 | $33.48 | 10700 |
| 2024-06-04 | 32.30 | $33.60 | 120 |
| 2024-06-03 | 32.06 | $33.60 | 12300 |
| 2024-05-31 | 31.79 | $33.40 | 3400 |
| 2024-05-30 | 31.53 | $33.45 | 13100 |
| 2024-05-29 | 31.24 | $33.50 | 1400 |
| 2024-05-28 | 30.93 | $33.65 | 7600 |
| 2024-05-24 | 30.59 | $33.75 | 8100 |
| 2024-05-23 | 30.22 | $33.00 | 12523 |
| 2024-05-22 | 29.90 | $32.20 | 10407 |
| 2024-05-21 | 29.64 | $31.50 | 34916 |
| 2024-05-20 | 29.44 | $29.94 | 17504 |
| 2024-05-17 | 29.38 | $30.00 | 3917 |
| 2024-05-16 | 29.30 | $29.66 | 7400 |
| 2024-05-15 | 29.25 | $29.54 | 2423 |
| 2024-05-14 | 29.20 | $29.43 | 601 |
| 2024-05-13 | 29.15 | $29.44 | 11200 |
| 2024-05-10 | 29.10 | $29.44 | 1017 |
| 2024-05-09 | 29.03 | $28.83 | 400 |
| 2024-05-08 | 29.02 | $28.83 | 5900 |
| 2024-05-07 | 29.01 | $28.83 | 8000 |
| 2024-05-06 | 28.99 | $29.00 | — |
| 2024-05-03 | 28.95 | $29.00 | 230 |
| 2024-05-02 | 28.91 | $29.65 | — |
| 2024-05-01 | 28.79 | $29.45 | 14500 |
| 2024-04-30 | 28.68 | $29.65 | 1800 |
| 2024-04-29 | 28.55 | $29.66 | — |
| 2024-04-26 | 28.41 | $29.66 | 200 |
| 2024-04-25 | 28.26 | $29.00 | 5000 |
| 2024-04-24 | 28.16 | $29.66 | — |
| 2024-04-23 | 28.00 | $29.66 | 11321 |
| 2024-04-22 | 27.83 | $27.60 | 5800 |
| 2024-04-19 | 27.85 | $27.60 | 900 |
| 2024-04-18 | 27.87 | $27.90 | 2725 |
| 2024-04-17 | 27.87 | $27.94 | — |
| 2024-04-16 | 27.85 | $27.94 | — |
| 2024-04-15 | 27.84 | $27.94 | — |
| 2024-04-12 | 27.83 | $27.94 | — |
| 2024-04-11 | 27.82 | $27.94 | — |
| 2024-04-10 | 27.82 | $27.94 | 220 |
| 2024-04-09 | 27.82 | $27.80 | 5300 |
| 2024-04-08 | 27.83 | $27.70 | 2917 |
| 2024-04-05 | 27.86 | $27.60 | 3200 |
| 2024-04-04 | 27.91 | $27.71 | 16200 |
| 2024-04-03 | 27.96 | $27.68 | 6100 |
| 2024-04-02 | 28.01 | $28.20 | 2800 |
| 2024-04-01 | 28.03 | $27.88 | 4000 |
| 2024-03-28 | 28.08 | $27.99 | 4100 |
| 2024-03-27 | 28.14 | $27.90 | 7335 |
| 2024-03-26 | 28.21 | $27.85 | 400 |
| 2024-03-25 | 28.29 | $27.40 | 6300 |
| 2024-03-22 | 28.42 | $27.82 | 2000 |
| 2024-03-21 | 28.53 | $27.82 | 3100 |
| 2024-03-20 | 28.64 | $27.85 | 1400 |
| 2024-03-19 | 28.75 | $27.33 | 5147 |
| 2024-03-18 | 28.93 | $28.25 | 810 |
| 2024-03-15 | 29.03 | $28.25 | 2300 |
| 2024-03-14 | 29.14 | $27.75 | 6912 |
| 2024-03-13 | 29.30 | $28.90 | 3100 |
| 2024-03-12 | 29.36 | $28.84 | 1400 |
| 2024-03-11 | 29.44 | $28.75 | — |
| 2024-03-08 | 29.52 | $28.75 | 2700 |
| 2024-03-07 | 29.61 | $28.75 | 39000 |
| 2024-03-06 | 29.71 | $29.74 | 400 |
| 2024-03-05 | 29.71 | $29.80 | 530 |
| 2024-03-04 | 29.71 | $29.75 | 336 |
| 2024-03-01 | 29.71 | $29.75 | 625 |
| 2024-02-29 | 29.71 | $29.70 | 3400 |
| 2024-02-28 | 29.72 | $29.50 | 1400 |
| 2024-02-27 | 29.75 | $29.49 | — |
| 2024-02-26 | 29.78 | $29.49 | — |
| 2024-02-23 | 29.82 | $29.49 | 530 |
| 2024-02-22 | 29.85 | $29.60 | 3024 |
| 2024-02-21 | 29.88 | $29.74 | — |
| 2024-02-20 | 29.90 | $29.74 | 38630 |
| 2024-02-16 | 29.91 | $29.94 | 500 |
| 2024-02-15 | 29.90 | $30.00 | — |
| 2024-02-14 | 29.88 | $30.00 | — |
| 2024-02-13 | 29.86 | $30.00 | — |
| 2024-02-12 | 29.83 | $30.00 | 2300 |
| 2024-02-09 | 29.80 | $29.78 | 2900 |
| 2024-02-08 | 29.80 | $29.79 | 1145 |
| 2024-02-07 | 29.79 | $29.79 | 10134 |
| 2024-02-06 | 29.78 | $30.00 | 13400 |
| 2024-02-05 | 29.75 | $29.54 | 7000 |
| 2024-02-02 | 29.77 | $29.94 | — |
| 2024-02-01 | 29.75 | $29.94 | 1000 |
| 2024-01-31 | 29.73 | $29.99 | 900 |
| 2024-01-30 | 29.70 | $30.00 | 6836 |
| 2024-01-29 | 29.68 | $29.96 | 1800 |
| 2024-01-26 | 29.65 | $29.86 | 1300 |
| 2024-01-25 | 29.63 | $29.89 | 3021 |
| 2024-01-24 | 29.59 | $29.95 | 300 |
| 2024-01-23 | 29.55 | $29.95 | 1500 |
| 2024-01-22 | 29.50 | $29.29 | 3400 |
| 2024-01-19 | 29.52 | $29.23 | 3100 |
| 2024-01-18 | 29.53 | $29.23 | 6200 |
| 2024-01-17 | 29.55 | $29.00 | 60936 |
| 2024-01-16 | 29.58 | $29.00 | 15900 |
| 2024-01-12 | 29.61 | $29.74 | 9800 |
| 2024-01-11 | 29.56 | $30.00 | 14706 |
| 2024-01-10 | 29.48 | $29.95 | 9343 |
| 2024-01-09 | 29.38 | $29.98 | 3200 |
| 2024-01-08 | 29.27 | $29.82 | 31800 |
| 2024-01-05 | 29.17 | $29.94 | 612 |
| 2024-01-04 | 29.04 | $29.88 | 13800 |
| 2024-01-03 | 28.90 | $29.60 | 1600 |
| 2024-01-02 | 28.78 | $29.93 | 900 |
| 2023-12-29 | 28.61 | $29.94 | 306 |
| 2023-12-28 | 28.42 | $29.00 | 2518 |
| 2023-12-27 | 28.31 | $29.10 | 4200 |
| 2023-12-26 | 28.18 | $28.87 | 4400 |
| 2023-12-22 | 28.06 | $28.74 | 7825 |
| 2023-12-21 | 27.94 | $28.70 | 9831 |
| 2023-12-20 | 27.81 | $28.88 | 500 |
| 2023-12-19 | 27.65 | $28.86 | 4000 |
| 2023-12-18 | 27.48 | $28.47 | 1126 |
| 2023-12-15 | 27.34 | $28.50 | — |
| 2023-12-14 | 27.18 | $28.50 | 4411 |
| 2023-12-13 | 27.02 | $27.74 | 434 |
| 2023-12-12 | 26.92 | $27.44 | 2400 |
| 2023-12-11 | 26.84 | $27.44 | 1100 |
| 2023-12-08 | 26.76 | $27.35 | 1000 |
| 2023-12-07 | 26.68 | $27.35 | 5928 |
| 2023-12-06 | 26.59 | $27.30 | 4900 |
| 2023-12-05 | 26.50 | $27.14 | 4506 |
| 2023-12-04 | 26.43 | $27.03 | 7106 |
| 2023-12-01 | 26.36 | $26.80 | 2511 |
| 2023-11-30 | 26.30 | $26.25 | 2821 |
| 2023-11-29 | 26.30 | $26.25 | 640 |
| 2023-11-28 | 26.29 | $26.49 | 502 |
| 2023-11-27 | 26.26 | $26.50 | — |
| 2023-11-24 | 26.21 | $26.50 | — |
| 2023-11-22 | 26.16 | $26.50 | 1100 |
| 2023-11-21 | 26.10 | $26.25 | 1011 |
| 2023-11-20 | 26.06 | $26.21 | 1200 |
| 2023-11-17 | 26.02 | $25.96 | 5420 |
| 2023-11-16 | 25.99 | $26.00 | 3500 |
| 2023-11-15 | 25.96 | $26.55 | — |
| 2023-11-14 | 25.87 | $26.55 | 4500 |
| 2023-11-13 | 25.77 | $26.22 | 2600 |
| 2023-11-10 | 25.69 | $26.15 | 3606 |
| 2023-11-09 | 25.61 | $26.15 | 1530 |
| 2023-11-08 | 25.53 | $26.15 | 325 |
| 2023-11-07 | 25.44 | $26.00 | 1412 |
| 2023-11-06 | 25.36 | $26.00 | 3800 |
| 2023-11-03 | 25.27 | $26.25 | 2200 |
| 2023-11-02 | 25.15 | $26.00 | 500 |
| 2023-11-01 | 25.06 | $25.65 | 600 |
| 2023-10-31 | 24.99 | $25.45 | 300 |
| 2023-10-30 | 24.94 | $25.00 | 2500 |
| 2023-10-27 | 24.94 | $25.05 | 1400 |
| 2023-10-26 | 24.93 | $25.25 | 2400 |
| 2023-10-25 | 24.91 | $25.00 | 1400 |
| 2023-10-24 | 24.91 | $25.00 | 9500 |
| 2023-10-23 | 24.91 | $24.78 | 2108 |
| 2023-10-20 | 24.94 | $24.78 | 57300 |
| 2023-10-19 | 24.98 | $24.99 | 1926 |
| 2023-10-18 | 25.00 | $25.00 | 5623 |
| 2023-10-17 | 25.03 | $24.99 | 818 |
| 2023-10-16 | 25.06 | $24.80 | 4111 |
| 2023-10-13 | 25.12 | $24.39 | 6400 |
| 2023-10-12 | 25.22 | $24.50 | 16900 |
| 2023-10-11 | 25.32 | $25.00 | — |
| 2023-10-10 | 25.38 | $25.00 | — |
| 2023-10-09 | 25.45 | $25.00 | — |
| 2023-10-06 | 25.53 | $25.00 | — |
| 2023-10-05 | 25.61 | $25.00 | 2344 |
| 2023-10-04 | 25.69 | $25.00 | 8138 |
| 2023-10-03 | 25.79 | $25.38 | 738 |
| 2023-10-02 | 25.85 | $25.30 | 2716 |
| 2023-09-29 | 25.92 | $25.50 | — |
| 2023-09-28 | 25.98 | $25.50 | — |
| 2023-09-27 | 26.04 | $25.50 | 13100 |
| 2023-09-26 | 26.11 | $25.66 | 701 |
| 2023-09-25 | 26.16 | $25.76 | 725 |
| 2023-09-22 | 26.20 | $25.95 | 2600 |
| 2023-09-21 | 26.23 | $25.90 | 3500 |
| 2023-09-20 | 26.26 | $26.15 | 3548 |
| 2023-09-19 | 26.27 | $26.15 | 2430 |
| 2023-09-18 | 26.28 | $26.20 | 600 |
| 2023-09-15 | 26.28 | $26.15 | 13549 |
| 2023-09-14 | 26.29 | $26.45 | 3100 |
| 2023-09-13 | 26.27 | $26.41 | 713 |
| 2023-09-12 | 26.25 | $26.35 | 200 |
| 2023-09-11 | 26.23 | $26.35 | 1400 |
| 2023-09-08 | 26.22 | $26.30 | 500 |
| 2023-09-07 | 26.22 | $26.25 | — |
| 2023-09-06 | 26.21 | $26.25 | 1000 |
| 2023-09-05 | 26.21 | $26.39 | — |
| 2023-09-01 | 26.20 | $26.39 | — |
| 2023-08-31 | 26.18 | $26.39 | 4400 |
| 2023-08-30 | 26.17 | $26.10 | 141500 |
| 2023-08-29 | 26.18 | $26.05 | 107800 |
| 2023-08-28 | 26.20 | $26.25 | 25400 |
| 2023-08-25 | 26.20 | $26.10 | 700 |
| 2023-08-24 | 26.21 | $26.00 | 3700 |
| 2023-08-23 | 26.23 | $26.00 | 46912 |
| 2023-08-22 | 26.26 | $26.00 | 12629 |
| 2023-08-21 | 26.28 | $26.25 | 900 |
| 2023-08-18 | 26.28 | $26.05 | 620 |
| 2023-08-17 | 26.29 | $26.10 | 1714 |
| 2023-08-16 | 26.30 | $26.50 | 900 |
| 2023-08-15 | 26.26 | $26.30 | 600 |
| 2023-08-14 | 26.24 | $26.40 | 7300 |
| 2023-08-11 | 26.20 | $26.35 | — |
| 2023-08-10 | 26.16 | $26.35 | 900 |
| 2023-08-09 | 26.12 | $26.37 | 5000 |
| 2023-08-08 | 26.08 | $26.30 | 3300 |
| 2023-08-07 | 26.03 | $26.39 | 1530 |
| 2023-08-04 | 25.97 | $26.25 | 722 |
| 2023-08-03 | 25.92 | $26.42 | 8434 |
| 2023-08-02 | 25.85 | $26.27 | 7808 |
| 2023-08-01 | 25.79 | $26.20 | 10000 |
| 2023-07-31 | 25.74 | $26.20 | 100 |
| 2023-07-28 | 25.68 | $26.20 | 3500 |
| 2023-07-27 | 25.61 | $26.19 | 1327 |
| 2023-07-26 | 25.55 | $26.00 | 3210 |
| 2023-07-25 | 25.49 | $26.00 | 10700 |
| 2023-07-24 | 25.44 | $25.35 | 1514 |
| 2023-07-21 | 25.44 | $25.50 | 6808 |
| 2023-07-20 | 25.43 | $25.50 | 1000 |
| 2023-07-19 | 25.41 | $25.40 | 2000 |
| 2023-07-18 | 25.40 | $25.75 | 2310 |
| 2023-07-17 | 25.35 | $25.60 | 7200 |
| 2023-07-14 | 25.31 | $25.16 | 200 |
| 2023-07-13 | 25.32 | $25.40 | — |
| 2023-07-12 | 25.30 | $25.40 | 502 |
| 2023-07-11 | 25.28 | $25.40 | 2547 |
| 2023-07-10 | 25.26 | $25.10 | 1302 |
| 2023-07-07 | 25.27 | $25.50 | — |
| 2023-07-06 | 25.23 | $25.50 | — |
| 2023-07-05 | 25.19 | $25.50 | 5042 |
| 2023-07-03 | 25.15 | $25.50 | — |
| 2023-06-30 | 25.10 | $25.50 | 10300 |
| 2023-06-29 | 25.05 | $25.60 | 7239 |
| 2023-06-28 | 24.98 | $25.10 | 201 |
| 2023-06-27 | 24.96 | $25.10 | 100 |
| 2023-06-26 | 24.92 | $25.00 | 714 |
| 2023-06-23 | 24.90 | $25.15 | — |
| 2023-06-22 | 24.86 | $25.15 | 1935 |
| 2023-06-21 | 24.81 | $24.73 | 200 |
| 2023-06-20 | 24.80 | $24.75 | 4700 |
| 2023-06-16 | 24.79 | $24.82 | 1400 |
| 2023-06-15 | 24.77 | $25.01 | — |
| 2023-06-14 | 24.73 | $25.01 | 1300 |
| 2023-06-13 | 24.69 | $25.25 | 2326 |
| 2023-06-12 | 24.61 | $25.25 | 10000 |
| 2023-06-09 | 24.53 | $25.00 | 2800 |
| 2023-06-08 | 24.48 | $24.90 | — |
| 2023-06-07 | 24.43 | $24.90 | 200 |
| 2023-06-06 | 24.37 | $24.75 | 9200 |
| 2023-06-05 | 24.34 | $24.61 | — |
| 2023-06-02 | 24.31 | $24.61 | 11600 |
| 2023-06-01 | 24.28 | $24.36 | 2135 |
| 2023-05-31 | 24.28 | $24.00 | 3500 |
| 2023-05-30 | 24.32 | $24.00 | 1000 |
| 2023-05-26 | 24.36 | $24.25 | 2100 |
| 2023-05-25 | 24.38 | $24.35 | — |
| 2023-05-24 | 24.39 | $24.35 | 15000 |
| 2023-05-23 | 24.40 | $24.35 | 5500 |
| 2023-05-22 | 24.41 | $24.35 | 3900 |
| 2023-05-19 | 24.43 | $24.35 | 635 |
| 2023-05-18 | 24.45 | $24.50 | — |
| 2023-05-17 | 24.46 | $24.50 | 6624 |
| 2023-05-16 | 24.47 | $24.10 | 2100 |
| 2023-05-15 | 24.51 | $24.10 | 513 |
| 2023-05-12 | 24.57 | $24.25 | 100 |
| 2023-05-11 | 24.60 | $24.35 | 35000 |
| 2023-05-10 | 24.63 | $24.50 | 8700 |
| 2023-05-09 | 24.65 | $24.45 | 6500 |
| 2023-05-08 | 24.66 | $24.62 | 800 |
| 2023-05-05 | 24.66 | $24.45 | 11700 |
| 2023-05-04 | 24.68 | $24.40 | 6200 |
| 2023-05-03 | 24.70 | $24.72 | 2500 |
| 2023-05-02 | 24.68 | $25.05 | 1400 |
| 2023-05-01 | 24.63 | $24.50 | 3603 |
| 2023-04-28 | 24.63 | $24.70 | 14214 |
| 2023-04-27 | 24.61 | $24.60 | 904 |
| 2023-04-26 | 24.60 | $24.60 | 2600 |
| 2023-04-25 | 24.60 | $24.60 | 5010 |
| 2023-04-24 | 24.59 | $24.95 | 624 |
| 2023-04-21 | 24.55 | $25.17 | 2400 |
| 2023-04-20 | 24.48 | $25.00 | 4500 |
| 2023-04-19 | 24.42 | $24.74 | 300 |
| 2023-04-18 | 24.40 | $24.50 | — |
| 2023-04-17 | 24.39 | $24.50 | 100 |
| 2023-04-14 | 24.38 | $24.74 | 915 |
| 2023-04-13 | 24.36 | $24.40 | 508 |
| 2023-04-12 | 24.37 | $24.20 | 1138 |
| 2023-04-11 | 24.41 | $24.15 | 1328 |
| 2023-04-10 | 24.44 | $24.20 | 700 |
| 2023-04-06 | 24.48 | $24.32 | 1224 |
| 2023-04-05 | 24.52 | $24.30 | 2000 |
| 2023-04-04 | 24.58 | $24.20 | 6200 |
| 2023-04-03 | 24.67 | $24.11 | 400 |
| 2023-03-31 | 24.78 | $24.35 | 332 |
| 2023-03-30 | 24.89 | $24.35 | 31827 |
| 2023-03-29 | 25.01 | $24.55 | 600 |
| 2023-03-28 | 25.13 | $25.00 | 1300 |
| 2023-03-27 | 25.22 | $24.55 | — |
| 2023-03-24 | 25.37 | $24.55 | — |
| 2023-03-23 | 25.53 | $24.55 | 600 |
| 2023-03-22 | 25.71 | $24.55 | 800 |
| 2023-03-21 | 25.90 | $24.55 | 9600 |
| 2023-03-20 | 26.10 | $24.55 | 4140 |
| 2023-03-17 | 26.32 | $25.00 | 14700 |
| 2023-03-16 | 26.50 | $25.40 | 2118 |
| 2023-03-15 | 26.66 | $24.88 | 600 |
| 2023-03-14 | 26.88 | $25.25 | 7000 |
| 2023-03-13 | 27.08 | $23.50 | 8500 |
| 2023-03-10 | 27.46 | $25.00 | 10100 |
| 2023-03-09 | 27.72 | $27.85 | — |
| 2023-03-08 | 27.71 | $27.85 | — |
| 2023-03-07 | 27.70 | $27.85 | 100 |
| 2023-03-06 | 27.68 | $27.85 | 200 |
| 2023-03-03 | 27.65 | $27.75 | 3420 |
| 2023-03-02 | 27.63 | $27.80 | — |
| 2023-03-01 | 27.60 | $27.80 | — |
| 2023-02-28 | 27.56 | $27.80 | 210 |
| 2023-02-27 | 27.51 | $27.80 | 8300 |
| 2023-02-24 | 27.46 | $27.60 | — |
| 2023-02-23 | 27.42 | $27.60 | 1100 |
| 2023-02-22 | 27.37 | $27.25 | — |
| 2023-02-21 | 27.36 | $27.25 | 1300 |
| 2023-02-17 | 27.33 | $27.50 | 500 |
| 2023-02-16 | 27.27 | $27.25 | 1200 |
| 2023-02-15 | 27.22 | $27.50 | 1700 |
| 2023-02-14 | 27.14 | $27.30 | 1105 |
| 2023-02-13 | 27.07 | $28.40 | 1000 |
| 2023-02-10 | 26.88 | $28.50 | 400 |
| 2023-02-09 | 26.66 | $27.90 | 1000 |
| 2023-02-08 | 26.49 | $27.75 | 310 |
| 2023-02-07 | 26.32 | $27.51 | 4512 |
| 2023-02-06 | 26.16 | $26.75 | 519 |
| 2023-02-03 | 26.07 | $26.75 | 1600 |
| 2023-02-02 | 25.97 | $26.31 | 2800 |
| 2023-02-01 | 25.90 | $26.85 | 342 |
| 2023-01-31 | 25.78 | $26.00 | 2300 |
| 2023-01-30 | 25.73 | $26.30 | 1612 |
| 2023-01-27 | 25.65 | $26.80 | 2700 |
| 2023-01-26 | 25.51 | $26.74 | 5000 |
| 2023-01-25 | 25.37 | $25.80 | 300 |
| 2023-01-24 | 25.31 | $25.75 | 3740 |
| 2023-01-23 | 25.26 | $25.50 | 600 |
| 2023-01-20 | 25.22 | $25.30 | 3504 |
| 2023-01-19 | 25.21 | $25.45 | — |
| 2023-01-18 | 25.18 | $25.45 | 9700 |
| 2023-01-17 | 25.14 | $25.25 | 4213 |
| 2023-01-13 | 25.13 | $25.25 | 48400 |
| 2023-01-12 | 25.11 | $25.25 | 2131 |
| 2023-01-11 | 25.09 | $25.25 | 52235 |
| 2023-01-10 | 25.07 | $25.08 | 34100 |
| 2023-01-09 | 25.07 | $25.07 | 4200 |
| 2023-01-06 | 25.07 | $25.17 | — |
| 2023-01-05 | 25.06 | $25.17 | — |
| 2023-01-04 | 25.05 | $25.17 | 601 |
| 2023-01-03 | 25.03 | $25.10 | 3424 |
| 2022-12-30 | 25.03 | $25.05 | 4333 |
| 2022-12-29 | 25.03 | $25.05 | — |
| 2022-12-28 | 25.03 | $25.05 | 200 |
| 2022-12-27 | 25.04 | $25.05 | 3700 |
| 2022-12-23 | 25.04 | $25.00 | 210 |
| 2022-12-22 | 25.05 | $25.00 | 200 |
| 2022-12-21 | 25.06 | $25.00 | 800 |
| 2022-12-20 | 25.08 | $24.95 | 1100 |
| 2022-12-19 | 25.10 | $24.95 | 425 |
| 2022-12-16 | 25.13 | $24.99 | 11500 |
| 2022-12-15 | 25.15 | $24.95 | 4334 |
| 2022-12-14 | 25.18 | $25.07 | 7800 |
| 2022-12-13 | 25.20 | $25.08 | 842 |
| 2022-12-12 | 25.21 | $25.06 | 12734 |
| 2022-12-09 | 25.23 | $25.05 | 1100 |
| 2022-12-08 | 25.25 | $25.17 | — |
| 2022-12-07 | 25.26 | $25.17 | — |
| 2022-12-06 | 25.26 | $25.17 | — |
| 2022-12-05 | 25.26 | $25.17 | 1140 |
| 2022-12-02 | 25.27 | $25.12 | 500 |
| 2022-12-01 | 25.27 | $25.18 | 1810 |
| 2022-11-30 | 25.27 | $25.24 | 100 |
| 2022-11-29 | 25.26 | $25.25 | — |
| 2022-11-28 | 25.25 | $25.25 | 205 |
| 2022-11-25 | 25.23 | $25.50 | — |
| 2022-11-23 | 25.19 | $25.50 | 100 |
| 2022-11-22 | 25.14 | $25.50 | — |
| 2022-11-21 | 25.09 | $25.50 | 300 |
| 2022-11-18 | 25.03 | $25.50 | 600 |
| 2022-11-17 | 24.98 | $25.25 | 1225 |
| 2022-11-16 | 24.94 | $25.11 | — |
| 2022-11-15 | 24.91 | $25.11 | 2500 |
| 2022-11-14 | 24.87 | $25.10 | 611 |
| 2022-11-11 | 24.83 | $25.10 | 100 |
| 2022-11-10 | 24.78 | $25.10 | 500 |
| 2022-11-09 | 24.72 | $24.88 | 100 |
| 2022-11-08 | 24.67 | $24.88 | 100 |
| 2022-11-07 | 24.61 | $24.88 | 100 |
| 2022-11-04 | 24.55 | $24.88 | 100 |
| 2022-11-03 | 24.47 | $24.88 | 100 |
| 2022-11-02 | 24.39 | $25.04 | 1000 |
| 2022-11-01 | 24.28 | $24.75 | 500 |
| 2022-10-31 | 24.20 | $24.55 | 1900 |
| 2022-10-28 | 24.12 | $24.84 | 209 |
| 2022-10-27 | 24.02 | $24.40 | 8900 |
| 2022-10-26 | 23.95 | $24.40 | 1600 |
| 2022-10-25 | 23.88 | $24.95 | 7900 |
| 2022-10-24 | 23.74 | $25.00 | 9600 |
| 2022-10-21 | 23.60 | $24.75 | 14319 |
| 2022-10-20 | 23.48 | $24.60 | 11400 |
| 2022-10-19 | 23.38 | $24.00 | 5520 |
| 2022-10-18 | 23.33 | $23.65 | 2500 |
| 2022-10-17 | 23.33 | $23.02 | 400 |
| 2022-10-14 | 23.39 | $23.50 | 100 |
| 2022-10-13 | 23.40 | $23.50 | 2000 |
| 2022-10-12 | 23.43 | $23.02 | 100 |
| 2022-10-11 | 23.50 | $23.02 | 2902 |
| 2022-10-10 | 23.59 | $23.12 | 407 |
| 2022-10-07 | 23.67 | $23.12 | 200 |
| 2022-10-06 | 23.75 | $23.12 | 4021 |
| 2022-10-05 | 23.85 | $23.12 | 800 |
| 2022-10-04 | 23.95 | $23.12 | 348 |
| 2022-10-03 | 24.06 | $23.50 | — |
| 2022-09-30 | 24.13 | $23.50 | — |
| 2022-09-29 | 24.22 | $23.50 | 10240 |
| 2022-09-28 | 24.31 | $23.65 | 600 |
| 2022-09-27 | 24.39 | $23.51 | 1932 |
| 2022-09-26 | 24.49 | $24.00 | 5015 |
| 2022-09-23 | 24.55 | $24.55 | 68800 |
| 2022-09-22 | 24.56 | $24.50 | 934 |
| 2022-09-21 | 24.57 | $24.50 | 500 |
| 2022-09-20 | 24.59 | $24.50 | 11200 |
| 2022-09-19 | 24.60 | $24.50 | 600 |
| 2022-09-16 | 24.62 | $24.50 | 2022 |
| 2022-09-15 | 24.64 | $24.50 | — |
| 2022-09-14 | 24.67 | $24.50 | — |
| 2022-09-13 | 24.69 | $24.50 | 400 |
| 2022-09-12 | 24.71 | $24.51 | — |
| 2022-09-09 | 24.74 | $24.51 | 700 |
| 2022-09-08 | 24.76 | $24.56 | 12900 |
| 2022-09-07 | 24.78 | $24.60 | 1412 |
| 2022-09-06 | 24.80 | $24.76 | — |
| 2022-09-02 | 24.80 | $24.76 | — |
| 2022-09-01 | 24.80 | $24.76 | — |
| 2022-08-31 | 24.79 | $24.76 | 700 |
| 2022-08-30 | 24.78 | $24.81 | 1200 |
| 2022-08-29 | 24.77 | $24.88 | — |
| 2022-08-26 | 24.74 | $24.88 | 404 |
| 2022-08-25 | 24.71 | $24.87 | 23521 |
| 2022-08-24 | 24.67 | $24.84 | 7135 |
| 2022-08-23 | 24.64 | $24.84 | 2100 |
| 2022-08-22 | 24.60 | $24.84 | 4646 |
| 2022-08-19 | 24.55 | $24.84 | 9700 |
| 2022-08-18 | 24.49 | $24.83 | 7100 |
| 2022-08-17 | 24.42 | $24.75 | 2140 |
| 2022-08-16 | 24.34 | $24.76 | 5300 |
| 2022-08-15 | 24.24 | $24.60 | 2340 |
| 2022-08-12 | 24.14 | $24.90 | 15047 |
| 2022-08-11 | 24.00 | $24.50 | 8000 |
| 2022-08-10 | 23.89 | $24.70 | — |
| 2022-08-09 | 23.73 | $24.70 | 100 |
| 2022-08-08 | 23.56 | $24.35 | 2100 |
| 2022-08-05 | 23.41 | $24.35 | 14100 |
| 2022-08-04 | 23.25 | $24.00 | 2200 |
| 2022-08-03 | 23.11 | $24.05 | 203 |
| 2022-08-02 | 22.95 | $24.10 | 1104 |
| 2022-08-01 | 22.77 | $24.00 | 7700 |
| 2022-07-29 | 22.59 | $24.49 | 4900 |
| 2022-07-28 | 22.35 | $24.05 | 4630 |
| 2022-07-27 | 22.13 | $23.65 | 100 |
| 2022-07-26 | 21.95 | $23.60 | 1601 |
| 2022-07-25 | 21.76 | $23.10 | 1448 |
| 2022-07-22 | 21.61 | $22.90 | 3700 |
| 2022-07-21 | 21.47 | $22.05 | 9400 |
| 2022-07-20 | 21.42 | $21.40 | — |
| 2022-07-19 | 21.42 | $21.40 | 5745 |
| 2022-07-18 | 21.43 | $21.50 | 125 |
| 2022-07-15 | 21.43 | $21.60 | 2000 |
| 2022-07-14 | 21.42 | $21.25 | 900 |
| 2022-07-13 | 21.44 | $21.35 | 1700 |
| 2022-07-12 | 21.45 | $21.35 | 1740 |
| 2022-07-11 | 21.47 | $21.35 | 1100 |
| 2022-07-08 | 21.49 | $21.35 | 1410 |
| 2022-07-07 | 21.51 | $21.35 | 812 |
| 2022-07-06 | 21.53 | $21.40 | 1012 |
| 2022-07-05 | 21.55 | $21.45 | — |
| 2022-07-01 | 21.58 | $21.45 | — |
| 2022-06-30 | 21.60 | $21.45 | — |
| 2022-06-29 | 21.63 | $21.45 | — |
| 2022-06-28 | 21.66 | $21.45 | 1600 |
| 2022-06-27 | 21.70 | $21.65 | 1000 |
| 2022-06-24 | 21.71 | $21.65 | 1000 |
| 2022-06-23 | 21.73 | $21.50 | 600 |
| 2022-06-22 | 21.76 | $21.60 | 700 |
| 2022-06-21 | 21.78 | $21.50 | 500 |
| 2022-06-17 | 21.82 | $21.85 | 100 |
| 2022-06-16 | 21.82 | $21.55 | 400 |
| 2022-06-15 | 21.85 | $21.65 | — |
| 2022-06-14 | 21.86 | $21.65 | 700 |
| 2022-06-13 | 21.88 | $21.55 | 2028 |
| 2022-06-10 | 21.91 | $21.76 | 700 |
| 2022-06-09 | 21.92 | $21.76 | — |
| 2022-06-08 | 21.94 | $21.76 | 400 |
| 2022-06-07 | 21.95 | $21.76 | 1100 |
| 2022-06-06 | 21.97 | $21.76 | 440 |
| 2022-06-03 | 21.99 | $22.75 | — |
| 2022-06-02 | 21.92 | $22.75 | 3100 |
| 2022-06-01 | 21.86 | $21.75 | 500 |
| 2022-05-31 | 21.90 | $21.75 | 8138 |
| 2022-05-27 | 21.94 | $22.00 | — |
| 2022-05-26 | 21.96 | $22.00 | 600 |
| 2022-05-25 | 21.99 | $21.75 | — |
| 2022-05-24 | 22.04 | $21.75 | 3500 |
| 2022-05-23 | 22.11 | $21.85 | — |
| 2022-05-20 | 22.17 | $21.85 | 600 |
| 2022-05-19 | 22.24 | $21.50 | — |
| 2022-05-18 | 22.36 | $21.50 | 2300 |
| 2022-05-17 | 22.48 | $21.60 | 3430 |
| 2022-05-16 | 22.61 | $21.80 | 500 |
| 2022-05-13 | 22.73 | $21.80 | 1100 |
| 2022-05-12 | 22.86 | $22.00 | 1600 |
| 2022-05-11 | 22.97 | $22.22 | 100 |
| 2022-05-10 | 23.08 | $22.22 | 8500 |
| 2022-05-09 | 23.19 | $22.22 | 10800 |
| 2022-05-06 | 23.31 | $23.25 | 100 |
| 2022-05-05 | 23.34 | $23.25 | 17915 |
| 2022-05-04 | 23.37 | $23.25 | 1300 |
| 2022-05-03 | 23.40 | $23.05 | 8300 |
| 2022-05-02 | 23.47 | $22.80 | 3800 |
| 2022-04-29 | 23.56 | $23.10 | 800 |
| 2022-04-28 | 23.64 | $22.96 | 20826 |
| 2022-04-27 | 23.74 | $22.94 | 9300 |
| 2022-04-26 | 23.86 | $23.30 | 100 |
| 2022-04-25 | 23.95 | $23.30 | 7300 |
| 2022-04-22 | 24.06 | $23.85 | 306 |
| 2022-04-21 | 24.13 | $23.85 | 2000 |
| 2022-04-20 | 24.20 | $23.85 | 1000 |
| 2022-04-19 | 24.29 | $23.85 | 900 |
| 2022-04-18 | 24.39 | $23.95 | 934 |
| 2022-04-14 | 24.49 | $23.71 | 300 |
| 2022-04-13 | 24.62 | $23.86 | 100 |
| 2022-04-12 | 24.69 | $23.86 | 2300 |
| 2022-04-11 | 24.75 | $23.75 | 1200 |
| 2022-04-08 | 24.77 | $23.80 | 100 |
| 2022-04-07 | 24.74 | $24.00 | 900 |
| 2022-04-06 | 24.62 | $24.20 | 1400 |
| 2022-04-05 | 24.43 | $24.65 | 200 |
| 2022-04-04 | 24.14 | $24.85 | 100 |
| 2022-04-01 | 23.77 | $24.85 | 600 |
| 2022-03-31 | 23.34 | $25.00 | 734 |
| 2022-03-30 | 22.84 | $25.25 | 100 |
| 2022-03-29 | 22.31 | $25.25 | 2600 |
| 2022-03-28 | 21.72 | $26.00 | 700 |
| 2022-03-25 | 20.99 | $26.06 | 200 |
| 2022-03-24 | 20.20 | $26.05 | 820 |
| 2022-03-23 | 19.34 | $26.19 | 833 |
| 2022-03-22 | 18.40 | $26.20 | 3321 |
| 2022-03-21 | 17.39 | $26.05 | 1110 |
| 2022-03-18 | 16.39 | $26.25 | 18214 |
| 2022-03-17 | 15.30 | $26.44 | 200 |
| 2022-03-16 | 14.13 | $12.14 | 800 |
| 2022-03-15 | 14.32 | $24.25 | 150 |
| 2022-03-14 | 13.29 | $12.13 | 4688 |
| 2022-03-11 | 13.48 | $12.12 | 33748 |
| 2022-03-10 | 13.67 | $12.12 | 12492 |
| 2022-03-09 | 13.85 | $12.01 | 43812 |
| 2022-03-08 | 14.05 | $12.38 | 1560 |
| 2022-03-07 | 14.20 | $12.44 | 1220 |
| 2022-03-04 | 14.41 | $12.56 | 5240 |
| 2022-03-03 | 14.59 | $12.64 | 7308 |
| 2022-03-02 | 14.77 | $24.82 | 200 |
| 2022-03-01 | 13.73 | $12.41 | 3200 |
| 2022-02-28 | 13.86 | $12.44 | 400 |
| 2022-02-25 | 13.99 | $12.25 | 1376 |
| 2022-02-24 | 14.14 | $12.44 | 756 |
| 2022-02-23 | 14.26 | $12.30 | 5548 |
| 2022-02-22 | 14.45 | $12.21 | 5200 |
| 2022-02-18 | 14.65 | $24.50 | 600 |
| 2022-02-17 | 13.62 | $12.25 | 1104 |
| 2022-02-16 | 13.75 | $12.13 | 3504 |
| 2022-02-15 | 13.89 | $12.00 | 11200 |
| 2022-02-14 | 14.04 | $11.90 | 2000 |
| 2022-02-11 | 14.20 | $23.77 | 2500 |
| 2022-02-10 | 13.23 | $11.89 | 9020 |
| 2022-02-09 | 13.39 | $11.84 | 10696 |
| 2022-02-08 | 13.56 | $11.84 | 1360 |
| 2022-02-07 | 13.73 | $11.84 | 18088 |
| 2022-02-04 | 13.90 | $23.60 | 3450 |
| 2022-02-03 | 12.89 | $11.80 | 4000 |
| 2022-02-02 | 13.00 | $11.85 | 16028 |
| 2022-02-01 | 13.11 | $11.83 | 1280 |
| 2022-01-31 | 13.22 | $11.85 | 5260 |
| 2022-01-28 | 13.39 | $11.80 | 3152 |
| 2022-01-27 | 13.56 | $11.80 | 2368 |
| 2022-01-26 | 13.73 | $11.80 | 3600 |
| 2022-01-25 | 13.90 | $23.60 | 4400 |
| 2022-01-24 | 12.89 | $11.75 | 8136 |
| 2022-01-21 | 13.01 | $11.81 | 8008 |
| 2022-01-20 | 13.12 | $11.81 | 560 |
| 2022-01-19 | 13.24 | $11.81 | 3632 |
| 2022-01-18 | 13.35 | $11.82 | 840 |
| 2022-01-14 | 13.53 | $11.85 | 1600 |
| 2022-01-13 | 13.70 | $23.70 | — |
| 2022-01-12 | 12.74 | $11.85 | 1320 |
| 2022-01-11 | 12.91 | $11.86 | 13600 |
| 2022-01-10 | 13.09 | $11.88 | 2836 |
| 2022-01-07 | 13.32 | $11.84 | 4900 |
| 2022-01-06 | 13.55 | $11.79 | 452 |
| 2022-01-05 | 13.85 | $11.81 | 800 |
| 2022-01-04 | 14.21 | $11.81 | 14108 |
| 2022-01-03 | 14.63 | $11.81 | 3612 |
| 2021-12-31 | 15.05 | $23.52 | — |
| 2021-12-30 | 14.36 | $11.76 | 2040 |
| 2021-12-29 | 14.79 | $11.83 | 844 |
| 2021-12-28 | 15.21 | $11.83 | 4580 |
| 2021-12-27 | 15.64 | $11.88 | 752 |
| 2021-12-23 | 16.12 | $11.94 | 14188 |
| 2021-12-22 | 16.67 | $11.89 | 2208 |
| 2021-12-21 | 17.21 | $11.90 | 1760 |
| 2021-12-20 | 17.76 | $11.89 | 3944 |
| 2021-12-17 | 18.32 | $24.08 | — |
| 2021-12-16 | 17.71 | $12.04 | 9688 |
| 2021-12-15 | 18.32 | $23.95 | — |
| 2021-12-14 | 17.73 | $11.98 | 940 |
| 2021-12-13 | 18.34 | $12.03 | 5200 |
| 2021-12-10 | 18.96 | $24.35 | — |
| 2021-12-09 | 18.34 | $12.18 | 1660 |
| 2021-12-08 | 18.94 | $24.30 | — |
| 2021-12-07 | 18.33 | $24.30 | — |
| 2021-12-06 | 17.67 | $24.30 | — |
| 2021-12-03 | 16.95 | $12.38 | 1000 |
| 2021-12-02 | 17.36 | $24.30 | — |
| 2021-12-01 | 16.59 | $12.15 | 17616 |
| 2021-11-30 | 16.97 | $12.34 | 440 |
| 2021-11-29 | 17.34 | $12.33 | 800 |
| 2021-11-26 | 17.72 | $24.88 | — |
| 2021-11-24 | 16.84 | $24.88 | — |
| 2021-11-23 | 15.90 | $12.44 | 1760 |
| 2021-11-22 | 16.15 | $12.30 | 6844 |
| 2021-11-19 | 16.42 | $12.41 | 9192 |
| 2021-11-18 | 16.67 | $24.83 | — |
| 2021-11-17 | 15.68 | $24.83 | — |
| 2021-11-16 | 14.64 | $12.41 | 3112 |
| 2021-11-15 | 14.77 | $24.88 | — |
| 2021-11-12 | 13.66 | $12.44 | 6820 |
| 2021-11-11 | 13.73 | $12.41 | 936 |
| 2021-11-10 | 13.80 | $24.83 | — |
| 2021-11-09 | 12.62 | $12.41 | 25540 |
| 2021-11-08 | 12.63 | $12.58 | 4360 |
| 2021-11-05 | 12.62 | $12.54 | 3800 |
| 2021-11-04 | 12.61 | $12.53 | 25500 |
| 2021-11-03 | 12.65 | $13.00 | 1200 |
| 2021-11-02 | 12.64 | $12.81 | 2416 |
| 2021-11-01 | 12.64 | $12.90 | 5196 |
| 2021-10-29 | 12.67 | $12.99 | 1204 |
| 2021-10-28 | 12.74 | $12.99 | 23552 |
| 2021-10-27 | 12.85 | $12.50 | 20904 |
| 2021-10-26 | 13.05 | $12.56 | 3288 |
| 2021-10-25 | 13.24 | $12.50 | 10896 |
| 2021-10-22 | 13.43 | $12.50 | 4656 |
| 2021-10-21 | 13.62 | $12.47 | 11648 |
| 2021-10-20 | 13.81 | $12.37 | 17068 |
| 2021-10-19 | 14.01 | $12.17 | 1200 |
| 2021-10-18 | 14.28 | $12.23 | 4560 |
| 2021-10-15 | 14.53 | $12.06 | 12040 |
| 2021-10-14 | 14.80 | $12.12 | 17224 |
| 2021-10-13 | 15.07 | $12.06 | 2400 |
| 2021-10-12 | 15.34 | $12.06 | 4000 |
| 2021-10-11 | 15.61 | $12.12 | 4728 |
| 2021-10-08 | 15.87 | $12.06 | 2032 |
| 2021-10-07 | 16.14 | $21.84 | — |
| 2021-10-06 | 15.48 | $12.01 | 4800 |
| 2021-10-05 | 15.80 | $12.12 | 2060 |
| 2021-10-04 | 16.16 | $21.64 | — |
| 2021-10-01 | 15.61 | $21.64 | — |
| 2021-09-30 | 15.02 | $21.64 | — |
| 2021-09-29 | 14.38 | $21.64 | — |
| 2021-09-28 | 13.70 | $11.90 | 676 |
| 2021-09-27 | 13.95 | $11.89 | 13096 |
| 2021-09-24 | 14.19 | $11.95 | 7852 |
| 2021-09-23 | 14.44 | $11.95 | 412 |
| 2021-09-22 | 14.68 | $11.95 | 8860 |
| 2021-09-21 | 14.93 | $21.79 | — |
| 2021-09-20 | 14.19 | $11.98 | 800 |
| 2021-09-17 | 14.39 | $11.96 | 4300 |
| 2021-09-16 | 14.59 | $11.96 | 1604 |
| 2021-09-15 | 14.85 | $11.95 | 2100 |
| 2021-09-14 | 15.10 | $11.91 | 11800 |
| 2021-09-13 | 15.41 | $12.05 | 400 |
| 2021-09-10 | 15.75 | $12.05 | 7280 |
| 2021-09-09 | 16.14 | $21.91 | — |
| 2021-09-08 | 15.54 | $21.91 | — |
| 2021-09-07 | 14.90 | $21.91 | — |
| 2021-09-03 | 14.26 | $21.91 | 220 |
| 2021-09-02 | 13.58 | $12.05 | 800 |
| 2021-09-01 | 13.88 | $12.24 | 4828 |
| 2021-08-31 | 14.16 | $12.04 | 17656 |
| 2021-08-30 | 14.46 | $12.20 | 8604 |
| 2021-08-27 | 14.75 | $12.20 | 7164 |
| 2021-08-26 | 15.04 | $12.20 | 5720 |
| 2021-08-25 | 15.33 | $12.20 | 4400 |
| 2021-08-24 | 15.62 | $12.30 | 1600 |
| 2021-08-23 | 15.90 | $12.25 | 2736 |
| 2021-08-20 | 16.18 | $12.25 | 3084 |
| 2021-08-19 | 16.46 | $12.20 | 2856 |
| 2021-08-18 | 16.75 | $22.36 | — |
| 2021-08-17 | 16.02 | $12.30 | 848 |
| 2021-08-16 | 16.25 | $22.18 | — |
| 2021-08-13 | 15.49 | $22.18 | — |
| 2021-08-12 | 14.68 | $22.18 | — |
| 2021-08-11 | 13.82 | $12.20 | 2660 |
| 2021-08-10 | 13.92 | $12.23 | 6804 |
| 2021-08-09 | 14.06 | $22.16 | — |
| 2021-08-06 | 13.20 | $12.19 | 8880 |
| 2021-08-05 | 13.34 | $22.16 | — |
| 2021-08-04 | 12.49 | $12.19 | 10600 |
| 2021-08-03 | 12.58 | $12.25 | 12920 |
| 2021-08-02 | 12.67 | $12.14 | 7200 |
| 2021-07-30 | 12.77 | $12.30 | 6000 |
| 2021-07-29 | 12.86 | $12.44 | 7768 |
| 2021-07-28 | 12.93 | $12.18 | 444 |
| 2021-07-27 | 13.07 | $12.25 | 8256 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
54.24
2026-07-24
Close Price
$54.60
Vol: 150
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.52
Average
31.28
Maximum
54.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.24 | $54.60 | 150 |
| 2026-07-23 | 54.00 | $54.41 | 2700 |
| 2026-07-22 | 53.75 | $54.55 | 1203 |
| 2026-07-21 | 53.41 | $54.50 | 16102 |
| 2026-07-20 | 53.03 | $54.50 | 502 |
| 2026-07-17 | 52.59 | $54.19 | 3010 |
| 2026-07-16 | 52.12 | $54.10 | 3622 |
| 2026-07-15 | 51.60 | $53.00 | 1546 |
| 2026-07-14 | 51.22 | $52.06 | 10727 |
| 2026-07-13 | 50.98 | $51.71 | 300 |
| 2026-07-10 | 50.77 | $51.50 | 1700 |
| 2026-07-09 | 50.56 | $51.01 | 2140 |
| 2026-07-08 | 50.42 | $51.00 | 2322 |
| 2026-07-07 | 50.26 | $51.00 | 2647 |
| 2026-07-06 | 50.07 | $51.00 | 9743 |
| 2026-07-02 | 49.86 | $49.95 | 3310 |
| 2026-07-01 | 49.82 | $49.90 | 13515 |
| 2026-06-30 | 49.79 | $50.00 | 3021 |
| 2026-06-29 | 49.74 | $50.00 | 7747 |
| 2026-06-26 | 49.68 | $50.00 | 5618 |
| 2026-06-25 | 49.60 | $49.75 | 5900 |
| 2026-06-24 | 49.57 | $49.56 | 3600 |
| 2026-06-23 | 49.57 | $49.55 | 1015 |
| 2026-06-22 | 49.57 | $49.44 | 4500 |
| 2026-06-18 | 49.60 | $49.47 | 2200 |
| 2026-06-17 | 49.62 | $49.41 | 11400 |
| 2026-06-16 | 49.66 | $49.40 | 2026 |
| 2026-06-15 | 49.71 | $49.50 | 7440 |
| 2026-06-12 | 49.75 | $49.50 | 7310 |
| 2026-06-11 | 49.79 | $49.50 | 600 |
| 2026-06-10 | 49.83 | $49.50 | 310 |
| 2026-06-09 | 49.88 | $49.30 | 400 |
| 2026-06-08 | 49.99 | $49.20 | 1200 |
| 2026-06-05 | 50.12 | $49.50 | 2335 |
| 2026-06-04 | 50.22 | $49.75 | 900 |
| 2026-06-03 | 50.27 | $49.50 | 1900 |
| 2026-06-02 | 50.39 | $50.50 | 1740 |
| 2026-06-01 | 50.31 | $50.59 | 30 |
| 2026-05-29 | 50.19 | $50.59 | 1712 |
| 2026-05-28 | 50.06 | $49.80 | 1210 |
| 2026-05-27 | 50.06 | $49.79 | 859 |
| 2026-05-26 | 50.07 | $49.79 | 1300 |
| 2026-05-22 | 50.07 | $49.80 | 520 |
| 2026-05-21 | 50.07 | $49.80 | 2040 |
| 2026-05-20 | 50.07 | $49.90 | 700 |
| 2026-05-19 | 50.04 | $49.90 | 2410 |
| 2026-05-18 | 50.00 | $49.92 | 500 |
| 2026-05-15 | 49.95 | $49.75 | 1200 |
| 2026-05-14 | 49.93 | $49.60 | 1226 |
| 2026-05-13 | 49.92 | $49.55 | 4012 |
| 2026-05-12 | 49.93 | $49.50 | 2300 |
| 2026-05-11 | 49.94 | $49.62 | 2119 |
| 2026-05-08 | 49.93 | $49.00 | 6900 |
| 2026-05-07 | 50.04 | $50.00 | 1300 |
| 2026-05-06 | 49.95 | $50.00 | 1533 |
| 2026-05-05 | 49.84 | $49.99 | 700 |
| 2026-05-04 | 49.71 | $50.02 | 900 |
| 2026-05-01 | 49.56 | $50.01 | 3510 |
| 2026-04-30 | 49.37 | $50.00 | 700 |
| 2026-04-29 | 49.15 | $50.00 | 1687 |
| 2026-04-28 | 48.89 | $50.00 | 2813 |
| 2026-04-27 | 48.59 | $50.00 | 114 |
| 2026-04-24 | 48.23 | $49.65 | 3600 |
| 2026-04-23 | 47.90 | $48.78 | 3411 |
| 2026-04-22 | 47.68 | $47.99 | 8120 |
| 2026-04-21 | 47.60 | $47.60 | 10500 |
| 2026-04-20 | 47.59 | $47.49 | 3940 |
| 2026-04-17 | 47.60 | $47.60 | 405 |
| 2026-04-16 | 47.58 | $47.16 | 3300 |
| 2026-04-15 | 47.66 | $47.55 | 207 |
| 2026-04-14 | 47.66 | $47.90 | 170 |
| 2026-04-13 | 47.59 | $47.90 | 1500 |
| 2026-04-10 | 47.51 | $47.50 | 800 |
| 2026-04-09 | 47.50 | $47.50 | 2235 |
| 2026-04-08 | 47.49 | $47.50 | 1910 |
| 2026-04-07 | 47.47 | $47.49 | — |
| 2026-04-06 | 47.45 | $47.49 | 5301 |
| 2026-04-02 | 47.43 | $47.50 | 1000 |
| 2026-04-01 | 47.40 | $47.90 | 110 |
| 2026-03-31 | 47.28 | $47.50 | 3101 |
| 2026-03-30 | 47.23 | $47.31 | 1636 |
| 2026-03-27 | 47.21 | $47.30 | 1310 |
| 2026-03-26 | 47.19 | $47.30 | 2147 |
| 2026-03-25 | 47.16 | $47.40 | 3400 |
| 2026-03-24 | 47.11 | $47.00 | 340 |
| 2026-03-23 | 47.13 | $46.93 | 2500 |
| 2026-03-20 | 47.17 | $46.82 | 3600 |
| 2026-03-19 | 47.25 | $46.60 | 1301 |
| 2026-03-18 | 47.38 | $46.64 | 900 |
| 2026-03-17 | 47.52 | $46.70 | 1732 |
| 2026-03-16 | 47.67 | $46.45 | 4100 |
| 2026-03-13 | 47.90 | $46.62 | 12001 |
| 2026-03-12 | 48.12 | $46.77 | 32308 |
| 2026-03-11 | 48.35 | $47.55 | 201 |
| 2026-03-10 | 48.44 | $47.59 | 3149 |
| 2026-03-09 | 48.54 | $47.75 | 1800 |
| 2026-03-06 | 48.62 | $47.74 | 3600 |
| 2026-03-05 | 48.70 | $48.04 | 2100 |
| 2026-03-04 | 48.73 | $48.00 | 14500 |
| 2026-03-03 | 48.77 | $48.00 | 5606 |
| 2026-03-02 | 48.81 | $48.00 | 5441 |
| 2026-02-27 | 48.84 | $48.00 | 34100 |
| 2026-02-26 | 48.88 | $48.60 | 10 |
| 2026-02-25 | 48.78 | $48.60 | 2432 |
| 2026-02-24 | 48.67 | $48.55 | 2519 |
| 2026-02-23 | 48.54 | $48.55 | 11500 |
| 2026-02-20 | 48.37 | $48.63 | 13334 |
| 2026-02-19 | 48.16 | $48.50 | 617 |
| 2026-02-18 | 47.94 | $48.50 | 400 |
| 2026-02-17 | 47.67 | $48.00 | 6516 |
| 2026-02-13 | 47.45 | $48.00 | 3700 |
| 2026-02-12 | 47.19 | $47.99 | 6114 |
| 2026-02-11 | 46.89 | $47.93 | 4727 |
| 2026-02-10 | 46.55 | $47.72 | 9000 |
| 2026-02-09 | 46.18 | $47.35 | 6536 |
| 2026-02-06 | 45.84 | $47.25 | 42400 |
| 2026-02-05 | 45.45 | $45.80 | 7203 |
| 2026-02-04 | 45.30 | $46.00 | 5502 |
| 2026-02-03 | 45.09 | $45.21 | 2100 |
| 2026-02-02 | 45.00 | $45.01 | 943 |
| 2026-01-30 | 44.93 | $44.50 | 2036 |
| 2026-01-29 | 44.96 | $44.99 | 5405 |
| 2026-01-28 | 44.89 | $45.00 | 2400 |
| 2026-01-27 | 44.81 | $44.80 | 8600 |
| 2026-01-26 | 44.74 | $44.99 | 500 |
| 2026-01-23 | 44.63 | $44.70 | 749 |
| 2026-01-22 | 44.55 | $44.60 | 1700 |
| 2026-01-21 | 44.48 | $44.80 | 1100 |
| 2026-01-20 | 44.36 | $44.28 | 500 |
| 2026-01-16 | 44.31 | $44.25 | 5431 |
| 2026-01-15 | 44.27 | $44.25 | 7729 |
| 2026-01-14 | 44.22 | $44.00 | 400 |
| 2026-01-13 | 44.21 | $44.00 | 400 |
| 2026-01-12 | 44.19 | $43.85 | 4838 |
| 2026-01-09 | 44.20 | $43.90 | 700 |
| 2026-01-08 | 44.19 | $43.90 | 9235 |
| 2026-01-07 | 44.18 | $43.90 | 4715 |
| 2026-01-06 | 44.17 | $43.90 | 10583 |
| 2026-01-05 | 44.15 | $43.90 | 11400 |
| 2026-01-02 | 44.13 | $43.95 | 1825 |
| 2025-12-31 | 44.08 | $44.00 | 2800 |
| 2025-12-30 | 44.01 | $44.00 | 9200 |
| 2025-12-29 | 43.93 | $44.00 | 300 |
| 2025-12-26 | 43.83 | $44.00 | 1849 |
| 2025-12-24 | 43.71 | $44.00 | 6700 |
| 2025-12-23 | 43.57 | $43.74 | 2900 |
| 2025-12-22 | 43.46 | $43.50 | 24900 |
| 2025-12-19 | 43.37 | $43.93 | 2513 |
| 2025-12-18 | 43.18 | $43.83 | 2746 |
| 2025-12-17 | 42.97 | $43.48 | 3200 |
| 2025-12-16 | 42.80 | $43.24 | 4721 |
| 2025-12-15 | 42.65 | $43.20 | 1510 |
| 2025-12-12 | 42.48 | $43.20 | 537 |
| 2025-12-11 | 42.28 | $42.69 | 9405 |
| 2025-12-10 | 42.15 | $42.69 | 15448 |
| 2025-12-09 | 42.01 | $42.25 | — |
| 2025-12-08 | 41.93 | $42.25 | 57800 |
| 2025-12-05 | 41.83 | $42.25 | 1742 |
| 2025-12-04 | 41.72 | $42.25 | 2800 |
| 2025-12-03 | 41.59 | $41.70 | 23001 |
| 2025-12-02 | 41.56 | $41.85 | 4239 |
| 2025-12-01 | 41.49 | $41.75 | 9300 |
| 2025-11-28 | 41.43 | $41.48 | 21600 |
| 2025-11-26 | 41.41 | $41.50 | 6500 |
| 2025-11-25 | 41.39 | $41.42 | 3200 |
| 2025-11-24 | 41.38 | $41.40 | 4200 |
| 2025-11-21 | 41.37 | $41.40 | 11405 |
| 2025-11-20 | 41.36 | $41.30 | 3942 |
| 2025-11-19 | 41.38 | $41.35 | 2600 |
| 2025-11-18 | 41.38 | $41.50 | 9600 |
| 2025-11-17 | 41.35 | $41.80 | 5311 |
| 2025-11-14 | 41.26 | $41.55 | 4800 |
| 2025-11-13 | 41.20 | $41.50 | 10300 |
| 2025-11-12 | 41.14 | $41.50 | 1720 |
| 2025-11-11 | 41.07 | $41.40 | 1403 |
| 2025-11-10 | 41.02 | $41.19 | 1131 |
| 2025-11-07 | 41.00 | $40.62 | 21842 |
| 2025-11-06 | 41.10 | $40.84 | 8700 |
| 2025-11-05 | 41.17 | $41.10 | 3404 |
| 2025-11-04 | 41.20 | $41.00 | 1220 |
| 2025-11-03 | 41.25 | $41.18 | 400 |
| 2025-10-31 | 41.28 | $41.03 | 600 |
| 2025-10-30 | 41.34 | $41.00 | 13220 |
| 2025-10-29 | 41.42 | $41.42 | 5518 |
| 2025-10-28 | 41.42 | $41.47 | — |
| 2025-10-27 | 41.41 | $41.47 | 1100 |
| 2025-10-24 | 41.40 | $41.45 | 2500 |
| 2025-10-23 | 41.40 | $40.90 | 10540 |
| 2025-10-22 | 41.50 | $40.97 | 1000 |
| 2025-10-21 | 41.61 | $40.45 | 37143 |
| 2025-10-20 | 41.85 | $40.85 | 5026 |
| 2025-10-17 | 42.04 | $41.00 | 10841 |
| 2025-10-16 | 42.23 | $41.26 | 13717 |
| 2025-10-15 | 42.39 | $41.90 | 301 |
| 2025-10-14 | 42.44 | $42.00 | 3442 |
| 2025-10-13 | 42.47 | $42.00 | 6924 |
| 2025-10-10 | 42.51 | $42.00 | 6143 |
| 2025-10-09 | 42.55 | $42.10 | 1600 |
| 2025-10-08 | 42.57 | $42.19 | 3339 |
| 2025-10-07 | 42.57 | $42.20 | 18600 |
| 2025-10-06 | 42.56 | $42.47 | 1412 |
| 2025-10-03 | 42.49 | $42.04 | 1900 |
| 2025-10-02 | 42.49 | $41.89 | 11000 |
| 2025-10-01 | 42.53 | $42.39 | 9144 |
| 2025-09-30 | 42.45 | $42.40 | 500 |
| 2025-09-29 | 42.36 | $42.30 | 4200 |
| 2025-09-26 | 42.27 | $42.50 | 6000 |
| 2025-09-25 | 42.12 | $42.49 | 3800 |
| 2025-09-24 | 41.94 | $42.30 | 17900 |
| 2025-09-23 | 41.77 | $42.25 | 4533 |
| 2025-09-22 | 41.58 | $42.25 | 1133 |
| 2025-09-19 | 41.35 | $42.05 | 5000 |
| 2025-09-18 | 41.12 | $42.00 | 16203 |
| 2025-09-17 | 40.86 | $41.40 | 3 |
| 2025-09-16 | 40.68 | $41.40 | 32308 |
| 2025-09-15 | 40.47 | $41.00 | 6521 |
| 2025-09-12 | 40.31 | $40.70 | — |
| 2025-09-11 | 40.19 | $40.70 | 10249 |
| 2025-09-10 | 40.04 | $40.50 | 21200 |
| 2025-09-09 | 39.91 | $40.25 | 10812 |
| 2025-09-08 | 39.81 | $40.25 | — |
| 2025-09-05 | 39.70 | $40.25 | 19100 |
| 2025-09-04 | 39.56 | $40.00 | 28200 |
| 2025-09-03 | 39.46 | $40.00 | 3700 |
| 2025-09-02 | 39.34 | $39.75 | 2109 |
| 2025-08-29 | 39.25 | $39.70 | 4115 |
| 2025-08-28 | 39.15 | $39.69 | 5518 |
| 2025-08-27 | 39.05 | $39.75 | 9523 |
| 2025-08-26 | 38.91 | $39.45 | 7044 |
| 2025-08-25 | 38.82 | $39.50 | 32421 |
| 2025-08-22 | 38.70 | $39.00 | 10738 |
| 2025-08-21 | 38.67 | $38.63 | 2900 |
| 2025-08-20 | 38.72 | $38.60 | 25027 |
| 2025-08-19 | 38.78 | $38.55 | 6143 |
| 2025-08-18 | 38.87 | $38.55 | 9129 |
| 2025-08-15 | 38.97 | $39.00 | 1100 |
| 2025-08-14 | 38.99 | $39.02 | 500 |
| 2025-08-13 | 39.02 | $39.00 | 7136 |
| 2025-08-12 | 39.05 | $38.60 | 30619 |
| 2025-08-11 | 39.18 | $38.65 | 600 |
| 2025-08-08 | 39.31 | $38.84 | 1300 |
| 2025-08-07 | 39.43 | $38.80 | 1600 |
| 2025-08-06 | 39.58 | $38.85 | 9000 |
| 2025-08-05 | 39.74 | $39.18 | 3900 |
| 2025-08-04 | 39.86 | $39.10 | 1644 |
| 2025-08-01 | 40.01 | $39.64 | 407 |
| 2025-07-31 | 40.07 | $39.75 | 101 |
| 2025-07-30 | 40.12 | $40.00 | — |
| 2025-07-29 | 40.13 | $40.00 | 700 |
| 2025-07-28 | 40.13 | $39.80 | 6500 |
| 2025-07-25 | 40.17 | $40.25 | 2600 |
| 2025-07-24 | 40.12 | $40.35 | 2527 |
| 2025-07-23 | 40.05 | $40.44 | 618 |
| 2025-07-22 | 39.94 | $40.50 | 14800 |
| 2025-07-21 | 39.80 | $40.00 | 1117 |
| 2025-07-18 | 39.74 | $40.00 | 5900 |
| 2025-07-17 | 39.67 | $40.00 | 3300 |
| 2025-07-16 | 39.59 | $39.80 | 1800 |
| 2025-07-15 | 39.54 | $39.85 | 2726 |
| 2025-07-14 | 39.46 | $39.90 | 3843 |
| 2025-07-11 | 39.37 | $39.75 | 4000 |
| 2025-07-10 | 39.30 | $39.79 | 306 |
| 2025-07-09 | 39.20 | $40.00 | 900 |
| 2025-07-08 | 39.04 | $39.77 | 5100 |
| 2025-07-07 | 38.91 | $39.50 | 1700 |
| 2025-07-03 | 38.82 | $39.15 | 6700 |
| 2025-07-02 | 38.79 | $39.00 | 10944 |
| 2025-07-01 | 38.78 | $39.10 | 11500 |
| 2025-06-30 | 38.76 | $39.14 | 9900 |
| 2025-06-27 | 38.72 | $38.60 | 400 |
| 2025-06-26 | 38.80 | $38.60 | 12100 |
| 2025-06-25 | 38.89 | $38.85 | 1000 |
| 2025-06-24 | 38.95 | $38.92 | 3000 |
| 2025-06-23 | 39.00 | $38.85 | — |
| 2025-06-20 | 39.08 | $38.85 | 2606 |
| 2025-06-18 | 39.17 | $38.80 | 3600 |
| 2025-06-17 | 39.29 | $38.83 | 18715 |
| 2025-06-16 | 39.43 | $38.95 | 8500 |
| 2025-06-13 | 39.56 | $39.23 | — |
| 2025-06-12 | 39.65 | $39.23 | 3000 |
| 2025-06-11 | 39.77 | $39.20 | 10200 |
| 2025-06-10 | 39.91 | $39.11 | 6700 |
| 2025-06-09 | 40.09 | $39.10 | 3643 |
| 2025-06-06 | 40.30 | $39.24 | 500 |
| 2025-06-05 | 40.52 | $39.60 | 4400 |
| 2025-06-04 | 40.69 | $39.75 | 5804 |
| 2025-06-03 | 40.86 | $40.40 | 1400 |
| 2025-06-02 | 40.92 | $40.49 | 3600 |
| 2025-05-30 | 40.96 | $40.50 | 1500 |
| 2025-05-29 | 41.01 | $40.50 | 1200 |
| 2025-05-28 | 41.06 | $40.50 | — |
| 2025-05-27 | 41.12 | $40.50 | 5100 |
| 2025-05-23 | 41.19 | $40.90 | 800 |
| 2025-05-22 | 41.18 | $40.90 | 5010 |
| 2025-05-21 | 41.16 | $40.90 | 1340 |
| 2025-05-20 | 41.14 | $41.44 | 600 |
| 2025-05-19 | 40.99 | $41.44 | 2946 |
| 2025-05-16 | 40.82 | $41.25 | 5132 |
| 2025-05-15 | 40.65 | $41.25 | 1100 |
| 2025-05-14 | 40.45 | $41.45 | 6040 |
| 2025-05-13 | 40.18 | $41.45 | 4814 |
| 2025-05-12 | 39.86 | $41.50 | 7100 |
| 2025-05-09 | 39.48 | $40.20 | — |
| 2025-05-08 | 39.31 | $40.20 | 429 |
| 2025-05-07 | 39.12 | $39.75 | 13300 |
| 2025-05-06 | 38.98 | $39.50 | — |
| 2025-05-05 | 38.88 | $39.50 | 1102 |
| 2025-05-02 | 38.76 | $39.03 | 2502 |
| 2025-05-01 | 38.72 | $39.30 | 8518 |
| 2025-04-30 | 38.62 | $39.00 | 3600 |
| 2025-04-29 | 38.57 | $39.20 | 13323 |
| 2025-04-28 | 38.46 | $39.29 | 11400 |
| 2025-04-25 | 38.33 | $39.00 | 7700 |
| 2025-04-24 | 38.24 | $38.30 | 6330 |
| 2025-04-23 | 38.28 | $38.40 | 5319 |
| 2025-04-22 | 38.31 | $38.40 | 5400 |
| 2025-04-21 | 38.35 | $38.50 | 2726 |
| 2025-04-17 | 38.38 | $38.61 | 4436 |
| 2025-04-16 | 38.39 | $38.62 | — |
| 2025-04-15 | 38.40 | $38.62 | 7300 |
| 2025-04-14 | 38.42 | $38.44 | 3400 |
| 2025-04-11 | 38.49 | $38.67 | — |
| 2025-04-10 | 38.51 | $38.67 | — |
| 2025-04-09 | 38.55 | $38.67 | 3400 |
| 2025-04-08 | 38.60 | $38.33 | 13900 |
| 2025-04-07 | 38.73 | $37.58 | 9000 |
| 2025-04-04 | 39.04 | $38.48 | 19300 |
| 2025-04-03 | 39.22 | $38.50 | 26946 |
| 2025-04-02 | 39.42 | $39.24 | — |
| 2025-04-01 | 39.50 | $39.24 | 6400 |
| 2025-03-31 | 39.60 | $39.39 | 7711 |
| 2025-03-28 | 39.68 | $39.50 | 120 |
| 2025-03-27 | 39.75 | $39.70 | 5805 |
| 2025-03-26 | 39.80 | $39.80 | 4100 |
| 2025-03-25 | 39.83 | $39.80 | 3519 |
| 2025-03-24 | 39.87 | $39.66 | — |
| 2025-03-21 | 39.95 | $39.66 | 3600 |
| 2025-03-20 | 40.04 | $39.73 | 8800 |
| 2025-03-19 | 40.13 | $40.00 | 200 |
| 2025-03-18 | 40.18 | $39.83 | 1239 |
| 2025-03-17 | 40.28 | $39.79 | 2511 |
| 2025-03-14 | 40.40 | $39.80 | 7810 |
| 2025-03-13 | 40.54 | $40.00 | 18800 |
| 2025-03-12 | 40.66 | $40.50 | 7500 |
| 2025-03-11 | 40.70 | $40.50 | 13400 |
| 2025-03-10 | 40.74 | $40.07 | 15500 |
| 2025-03-07 | 40.88 | $40.58 | 11000 |
| 2025-03-06 | 40.93 | $40.75 | 11200 |
| 2025-03-05 | 40.95 | $40.90 | 4800 |
| 2025-03-04 | 40.95 | $41.05 | 16600 |
| 2025-03-03 | 40.91 | $41.00 | 19500 |
| 2025-02-28 | 40.87 | $41.22 | 538 |
| 2025-02-27 | 40.79 | $41.24 | — |
| 2025-02-26 | 40.68 | $41.24 | 602 |
| 2025-02-25 | 40.56 | $41.24 | 17146 |
| 2025-02-24 | 40.42 | $41.25 | 12849 |
| 2025-02-21 | 40.25 | $40.53 | 4635 |
| 2025-02-20 | 40.21 | $40.19 | 12600 |
| 2025-02-19 | 40.24 | $40.31 | — |
| 2025-02-18 | 40.24 | $40.31 | 405 |
| 2025-02-14 | 40.25 | $40.30 | 3519 |
| 2025-02-13 | 40.26 | $40.34 | — |
| 2025-02-12 | 40.27 | $40.34 | 13329 |
| 2025-02-11 | 40.27 | $40.35 | 15735 |
| 2025-02-10 | 40.28 | $40.35 | 2400 |
| 2025-02-07 | 40.29 | $40.35 | 27435 |
| 2025-02-06 | 40.31 | $40.35 | 2500 |
| 2025-02-05 | 40.33 | $40.33 | 3000 |
| 2025-02-04 | 40.35 | $40.38 | 5924 |
| 2025-02-03 | 40.37 | $40.38 | 5300 |
| 2025-01-31 | 40.40 | $40.69 | 4200 |
| 2025-01-30 | 40.37 | $40.65 | 6200 |
| 2025-01-29 | 40.34 | $40.70 | 49606 |
| 2025-01-28 | 40.30 | $40.70 | 19736 |
| 2025-01-27 | 40.25 | $40.05 | 3100 |
| 2025-01-24 | 40.33 | $40.00 | 6600 |
| 2025-01-23 | 40.45 | $39.90 | 11334 |
| 2025-01-22 | 40.60 | $40.44 | 15138 |
| 2025-01-21 | 40.66 | $40.44 | 13843 |
| 2025-01-17 | 40.74 | $40.48 | 3818 |
| 2025-01-16 | 40.82 | $40.50 | 4000 |
| 2025-01-15 | 40.91 | $40.44 | 4600 |
| 2025-01-14 | 41.02 | $40.49 | — |
| 2025-01-13 | 41.15 | $40.49 | 604 |
| 2025-01-10 | 41.30 | $40.49 | 6300 |
| 2025-01-08 | 41.47 | $40.89 | — |
| 2025-01-07 | 41.59 | $40.89 | 3748 |
| 2025-01-06 | 41.72 | $41.00 | 21046 |
| 2025-01-03 | 41.85 | $41.49 | 2100 |
| 2025-01-02 | 41.90 | $41.58 | 5100 |
| 2024-12-31 | 41.93 | $41.65 | 5524 |
| 2024-12-30 | 41.96 | $41.70 | — |
| 2024-12-27 | 41.97 | $41.70 | 200 |
| 2024-12-26 | 41.98 | $41.70 | — |
| 2024-12-24 | 42.00 | $41.70 | 400 |
| 2024-12-23 | 42.01 | $41.72 | — |
| 2024-12-20 | 42.02 | $41.72 | — |
| 2024-12-19 | 42.02 | $41.72 | 100 |
| 2024-12-18 | 42.03 | $41.72 | — |
| 2024-12-17 | 42.03 | $41.72 | 15609 |
| 2024-12-16 | 42.03 | $41.72 | 13800 |
| 2024-12-13 | 42.03 | $41.80 | 1400 |
| 2024-12-12 | 42.01 | $41.70 | 202 |
| 2024-12-11 | 42.00 | $41.49 | 7400 |
| 2024-12-10 | 42.02 | $41.69 | 5305 |
| 2024-12-09 | 42.01 | $41.69 | 4000 |
| 2024-12-06 | 41.99 | $41.84 | — |
| 2024-12-05 | 41.93 | $41.84 | 3400 |
| 2024-12-04 | 41.85 | $41.84 | 16100 |
| 2024-12-03 | 41.76 | $41.55 | 500 |
| 2024-12-02 | 41.71 | $41.55 | 400 |
| 2024-11-29 | 41.65 | $41.50 | 7829 |
| 2024-11-27 | 41.59 | $41.55 | 402 |
| 2024-11-26 | 41.49 | $41.52 | 300 |
| 2024-11-25 | 41.39 | $41.35 | 3100 |
| 2024-11-22 | 41.29 | $41.45 | 6342 |
| 2024-11-21 | 41.16 | $41.50 | 2900 |
| 2024-11-20 | 40.99 | $41.50 | 4700 |
| 2024-11-19 | 40.79 | $41.49 | — |
| 2024-11-18 | 40.55 | $41.49 | 1500 |
| 2024-11-15 | 40.27 | $41.00 | 400 |
| 2024-11-14 | 40.05 | $41.00 | 3438 |
| 2024-11-13 | 39.78 | $41.00 | 902 |
| 2024-11-12 | 39.48 | $40.75 | 48822 |
| 2024-11-11 | 39.17 | $39.95 | 35600 |
| 2024-11-08 | 38.98 | $39.97 | 120 |
| 2024-11-07 | 38.75 | $39.99 | 700 |
| 2024-11-06 | 38.49 | $39.81 | 125500 |
| 2024-11-05 | 38.22 | $38.30 | 5300 |
| 2024-11-04 | 38.22 | $38.25 | 3635 |
| 2024-11-01 | 38.24 | $38.25 | 800 |
| 2024-10-31 | 38.27 | $38.25 | 900 |
| 2024-10-30 | 38.29 | $38.25 | — |
| 2024-10-29 | 38.33 | $38.25 | 5024 |
| 2024-10-28 | 38.37 | $38.25 | 3149 |
| 2024-10-25 | 38.41 | $38.25 | 7249 |
| 2024-10-24 | 38.47 | $38.35 | 5010 |
| 2024-10-23 | 38.51 | $38.40 | 22534 |
| 2024-10-22 | 38.56 | $38.40 | 6600 |
| 2024-10-21 | 38.61 | $38.70 | 11600 |
| 2024-10-18 | 38.60 | $38.88 | 4100 |
| 2024-10-17 | 38.56 | $38.88 | 400 |
| 2024-10-16 | 38.51 | $38.62 | 86028 |
| 2024-10-15 | 38.51 | $38.71 | 7840 |
| 2024-10-14 | 38.50 | $38.02 | 7700 |
| 2024-10-11 | 38.62 | $38.26 | 800 |
| 2024-10-10 | 38.72 | $38.25 | 7730 |
| 2024-10-09 | 38.84 | $38.48 | 8200 |
| 2024-10-08 | 38.92 | $38.53 | 3200 |
| 2024-10-07 | 39.02 | $38.80 | 12500 |
| 2024-10-04 | 39.06 | $38.98 | 9200 |
| 2024-10-03 | 39.08 | $38.98 | 17813 |
| 2024-10-02 | 39.11 | $39.00 | — |
| 2024-10-01 | 39.13 | $39.00 | 100 |
| 2024-09-30 | 39.15 | $39.00 | 16400 |
| 2024-09-27 | 39.18 | $39.00 | 10300 |
| 2024-09-26 | 39.21 | $39.20 | 100 |
| 2024-09-25 | 39.21 | $39.17 | 207 |
| 2024-09-24 | 39.21 | $39.17 | 3516 |
| 2024-09-23 | 39.21 | $39.18 | 517 |
| 2024-09-20 | 39.21 | $39.03 | — |
| 2024-09-19 | 39.24 | $39.03 | 2746 |
| 2024-09-18 | 39.27 | $39.15 | 2132 |
| 2024-09-17 | 39.28 | $39.10 | 1600 |
| 2024-09-16 | 39.31 | $39.00 | 6004 |
| 2024-09-13 | 39.36 | $39.00 | 2400 |
| 2024-09-12 | 39.41 | $39.00 | — |
| 2024-09-11 | 39.48 | $39.00 | 8700 |
| 2024-09-10 | 39.55 | $39.01 | 400 |
| 2024-09-09 | 39.63 | $39.01 | 809 |
| 2024-09-06 | 39.72 | $39.00 | 31700 |
| 2024-09-05 | 39.83 | $39.28 | 4800 |
| 2024-09-04 | 39.89 | $39.27 | 1000 |
| 2024-09-03 | 39.96 | $39.26 | 6100 |
| 2024-08-30 | 40.04 | $39.40 | 3023 |
| 2024-08-29 | 40.10 | $39.49 | 600 |
| 2024-08-28 | 40.14 | $39.75 | — |
| 2024-08-27 | 40.14 | $39.75 | — |
| 2024-08-26 | 40.13 | $39.75 | 1500 |
| 2024-08-23 | 40.11 | $39.63 | 4300 |
| 2024-08-22 | 40.11 | $39.59 | — |
| 2024-08-21 | 40.11 | $39.59 | 3000 |
| 2024-08-20 | 40.11 | $39.55 | 820 |
| 2024-08-19 | 40.11 | $39.54 | — |
| 2024-08-16 | 40.10 | $39.54 | 5505 |
| 2024-08-15 | 40.09 | $39.52 | 300 |
| 2024-08-14 | 40.07 | $39.55 | 6936 |
| 2024-08-13 | 40.04 | $39.00 | 5600 |
| 2024-08-12 | 40.11 | $39.49 | — |
| 2024-08-09 | 40.07 | $39.49 | 2500 |
| 2024-08-08 | 40.03 | $39.49 | 1403 |
| 2024-08-07 | 39.97 | $39.49 | 21849 |
| 2024-08-06 | 39.89 | $40.00 | 3300 |
| 2024-08-05 | 39.68 | $40.00 | 200 |
| 2024-08-02 | 39.43 | $39.75 | 2340 |
| 2024-08-01 | 39.18 | $39.50 | 340 |
| 2024-07-31 | 38.94 | $38.72 | 900 |
| 2024-07-30 | 38.81 | $38.62 | 5813 |
| 2024-07-29 | 38.68 | $38.50 | 700 |
| 2024-07-26 | 38.54 | $38.53 | 1400 |
| 2024-07-25 | 38.36 | $38.52 | 16500 |
| 2024-07-24 | 38.14 | $38.51 | 1500 |
| 2024-07-23 | 37.89 | $38.51 | 12500 |
| 2024-07-22 | 37.58 | $39.00 | 9000 |
| 2024-07-19 | 37.12 | $38.99 | 600 |
| 2024-07-18 | 36.57 | $37.42 | 3900 |
| 2024-07-17 | 36.26 | $37.42 | 2300 |
| 2024-07-16 | 35.89 | $36.00 | 26100 |
| 2024-07-15 | 35.76 | $36.00 | 2300 |
| 2024-07-12 | 35.61 | $35.90 | 200 |
| 2024-07-11 | 35.44 | $35.75 | 4335 |
| 2024-07-10 | 35.27 | $34.84 | 3912 |
| 2024-07-09 | 35.27 | $34.84 | 3400 |
| 2024-07-08 | 35.25 | $34.89 | — |
| 2024-07-05 | 35.22 | $34.89 | 700 |
| 2024-07-03 | 35.18 | $34.70 | — |
| 2024-07-02 | 35.17 | $34.70 | 300 |
| 2024-07-01 | 35.15 | $34.78 | — |
| 2024-06-28 | 35.10 | $34.78 | — |
| 2024-06-27 | 35.04 | $34.78 | 17700 |
| 2024-06-26 | 34.96 | $34.80 | 1400 |
| 2024-06-25 | 34.85 | $34.75 | — |
| 2024-06-24 | 34.74 | $34.85 | 9800 |
| 2024-06-21 | 34.57 | $34.95 | 2000 |
| 2024-06-20 | 34.35 | $34.50 | 6400 |
| 2024-06-18 | 34.19 | $34.00 | — |
| 2024-06-17 | 34.10 | $34.00 | 2100 |
| 2024-06-14 | 33.98 | $33.59 | 17900 |
| 2024-06-13 | 33.93 | $33.35 | 10800 |
| 2024-06-12 | 33.91 | $33.30 | 300 |
| 2024-06-11 | 33.90 | $33.30 | 1200 |
| 2024-06-10 | 33.87 | $33.41 | 2300 |
| 2024-06-07 | 33.81 | $33.45 | 1100 |
| 2024-06-06 | 33.72 | $33.48 | 1311 |
| 2024-06-05 | 33.60 | $33.48 | 10700 |
| 2024-06-04 | 33.45 | $33.60 | 120 |
| 2024-06-03 | 33.25 | $33.60 | 12300 |
| 2024-05-31 | 33.01 | $33.40 | 3400 |
| 2024-05-30 | 32.76 | $33.45 | 13100 |
| 2024-05-29 | 32.45 | $33.50 | 1400 |
| 2024-05-28 | 32.07 | $33.65 | 7600 |
| 2024-05-24 | 31.60 | $33.75 | 8100 |
| 2024-05-23 | 31.02 | $33.00 | 12523 |
| 2024-05-22 | 30.50 | $32.20 | 10407 |
| 2024-05-21 | 30.06 | $31.50 | 34916 |
| 2024-05-20 | 29.70 | $29.94 | 17504 |
| 2024-05-17 | 29.60 | $30.00 | 3917 |
| 2024-05-16 | 29.47 | $29.66 | 7400 |
| 2024-05-15 | 29.40 | $29.54 | 2423 |
| 2024-05-14 | 29.33 | $29.43 | 601 |
| 2024-05-13 | 29.27 | $29.44 | 11200 |
| 2024-05-10 | 29.20 | $29.44 | 1017 |
| 2024-05-09 | 29.12 | $28.83 | 400 |
| 2024-05-08 | 29.16 | $28.83 | 5900 |
| 2024-05-07 | 29.19 | $28.83 | 8000 |
| 2024-05-06 | 29.23 | $29.00 | — |
| 2024-05-03 | 29.24 | $29.00 | 230 |
| 2024-05-02 | 29.25 | $29.65 | — |
| 2024-05-01 | 29.12 | $29.45 | 14500 |
| 2024-04-30 | 29.01 | $29.65 | 1800 |
| 2024-04-29 | 28.84 | $29.66 | — |
| 2024-04-26 | 28.64 | $29.66 | 200 |
| 2024-04-25 | 28.40 | $29.00 | 5000 |
| 2024-04-24 | 28.27 | $29.66 | — |
| 2024-04-23 | 27.97 | $29.66 | 11321 |
| 2024-04-22 | 27.63 | $27.60 | 5800 |
| 2024-04-19 | 27.66 | $27.60 | 900 |
| 2024-04-18 | 27.71 | $27.90 | 2725 |
| 2024-04-17 | 27.70 | $27.94 | — |
| 2024-04-16 | 27.68 | $27.94 | — |
| 2024-04-15 | 27.66 | $27.94 | — |
| 2024-04-12 | 27.64 | $27.94 | — |
| 2024-04-11 | 27.61 | $27.94 | — |
| 2024-04-10 | 27.59 | $27.94 | 220 |
| 2024-04-09 | 27.56 | $27.80 | 5300 |
| 2024-04-08 | 27.56 | $27.70 | 2917 |
| 2024-04-05 | 27.59 | $27.60 | 3200 |
| 2024-04-04 | 27.64 | $27.71 | 16200 |
| 2024-04-03 | 27.69 | $27.68 | 6100 |
| 2024-04-02 | 27.74 | $28.20 | 2800 |
| 2024-04-01 | 27.70 | $27.88 | 4000 |
| 2024-03-28 | 27.73 | $27.99 | 4100 |
| 2024-03-27 | 27.74 | $27.90 | 7335 |
| 2024-03-26 | 27.77 | $27.85 | 400 |
| 2024-03-25 | 27.82 | $27.40 | 6300 |
| 2024-03-22 | 27.98 | $27.82 | 2000 |
| 2024-03-21 | 28.08 | $27.82 | 3100 |
| 2024-03-20 | 28.20 | $27.85 | 1400 |
| 2024-03-19 | 28.33 | $27.33 | 5147 |
| 2024-03-18 | 28.60 | $28.25 | 810 |
| 2024-03-15 | 28.72 | $28.25 | 2300 |
| 2024-03-14 | 28.86 | $27.75 | 6912 |
| 2024-03-13 | 29.13 | $28.90 | 3100 |
| 2024-03-12 | 29.20 | $28.84 | 1400 |
| 2024-03-11 | 29.30 | $28.75 | — |
| 2024-03-08 | 29.43 | $28.75 | 2700 |
| 2024-03-07 | 29.58 | $28.75 | 39000 |
| 2024-03-06 | 29.76 | $29.74 | 400 |
| 2024-03-05 | 29.76 | $29.80 | 530 |
| 2024-03-04 | 29.75 | $29.75 | 336 |
| 2024-03-01 | 29.74 | $29.75 | 625 |
| 2024-02-29 | 29.74 | $29.70 | 3400 |
| 2024-02-28 | 29.74 | $29.50 | 1400 |
| 2024-02-27 | 29.78 | $29.49 | — |
| 2024-02-26 | 29.84 | $29.49 | — |
| 2024-02-23 | 29.90 | $29.49 | 530 |
| 2024-02-22 | 29.97 | $29.60 | 3024 |
| 2024-02-21 | 30.02 | $29.74 | — |
| 2024-02-20 | 30.06 | $29.74 | 38630 |
| 2024-02-16 | 30.10 | $29.94 | 500 |
| 2024-02-15 | 30.10 | $30.00 | — |
| 2024-02-14 | 30.09 | $30.00 | — |
| 2024-02-13 | 30.08 | $30.00 | — |
| 2024-02-12 | 30.06 | $30.00 | 2300 |
| 2024-02-09 | 30.04 | $29.78 | 2900 |
| 2024-02-08 | 30.06 | $29.79 | 1145 |
| 2024-02-07 | 30.08 | $29.79 | 10134 |
| 2024-02-06 | 30.10 | $30.00 | 13400 |
| 2024-02-05 | 30.07 | $29.54 | 7000 |
| 2024-02-02 | 30.14 | $29.94 | — |
| 2024-02-01 | 30.13 | $29.94 | 1000 |
| 2024-01-31 | 30.11 | $29.99 | 900 |
| 2024-01-30 | 30.08 | $30.00 | 6836 |
| 2024-01-29 | 30.04 | $29.96 | 1800 |
| 2024-01-26 | 30.00 | $29.86 | 1300 |
| 2024-01-25 | 29.97 | $29.89 | 3021 |
| 2024-01-24 | 29.92 | $29.95 | 300 |
| 2024-01-23 | 29.86 | $29.95 | 1500 |
| 2024-01-22 | 29.78 | $29.29 | 3400 |
| 2024-01-19 | 29.82 | $29.23 | 3100 |
| 2024-01-18 | 29.88 | $29.23 | 6200 |
| 2024-01-17 | 29.94 | $29.00 | 60936 |
| 2024-01-16 | 30.06 | $29.00 | 15900 |
| 2024-01-12 | 30.19 | $29.74 | 9800 |
| 2024-01-11 | 30.18 | $30.00 | 14706 |
| 2024-01-10 | 30.12 | $29.95 | 9343 |
| 2024-01-09 | 30.04 | $29.98 | 3200 |
| 2024-01-08 | 29.94 | $29.82 | 31800 |
| 2024-01-05 | 29.86 | $29.94 | 612 |
| 2024-01-04 | 29.73 | $29.88 | 13800 |
| 2024-01-03 | 29.59 | $29.60 | 1600 |
| 2024-01-02 | 29.47 | $29.93 | 900 |
| 2023-12-29 | 29.27 | $29.94 | 306 |
| 2023-12-28 | 29.02 | $29.00 | 2518 |
| 2023-12-27 | 28.93 | $29.10 | 4200 |
| 2023-12-26 | 28.79 | $28.87 | 4400 |
| 2023-12-22 | 28.68 | $28.74 | 7825 |
| 2023-12-21 | 28.57 | $28.70 | 9831 |
| 2023-12-20 | 28.45 | $28.88 | 500 |
| 2023-12-19 | 28.27 | $28.86 | 4000 |
| 2023-12-18 | 28.05 | $28.47 | 1126 |
| 2023-12-15 | 27.89 | $28.50 | — |
| 2023-12-14 | 27.68 | $28.50 | 4411 |
| 2023-12-13 | 27.44 | $27.74 | 434 |
| 2023-12-12 | 27.31 | $27.44 | 2400 |
| 2023-12-11 | 27.23 | $27.44 | 1100 |
| 2023-12-08 | 27.13 | $27.35 | 1000 |
| 2023-12-07 | 27.03 | $27.35 | 5928 |
| 2023-12-06 | 26.91 | $27.30 | 4900 |
| 2023-12-05 | 26.78 | $27.14 | 4506 |
| 2023-12-04 | 26.66 | $27.03 | 7106 |
| 2023-12-01 | 26.54 | $26.80 | 2511 |
| 2023-11-30 | 26.45 | $26.25 | 2821 |
| 2023-11-29 | 26.46 | $26.25 | 640 |
| 2023-11-28 | 26.48 | $26.49 | 502 |
| 2023-11-27 | 26.43 | $26.50 | — |
| 2023-11-24 | 26.38 | $26.50 | — |
| 2023-11-22 | 26.32 | $26.50 | 1100 |
| 2023-11-21 | 26.25 | $26.25 | 1011 |
| 2023-11-20 | 26.22 | $26.21 | 1200 |
| 2023-11-17 | 26.19 | $25.96 | 5420 |
| 2023-11-16 | 26.20 | $26.00 | 3500 |
| 2023-11-15 | 26.21 | $26.55 | — |
| 2023-11-14 | 26.10 | $26.55 | 4500 |
| 2023-11-13 | 25.97 | $26.22 | 2600 |
| 2023-11-10 | 25.89 | $26.15 | 3606 |
| 2023-11-09 | 25.81 | $26.15 | 1530 |
| 2023-11-08 | 25.71 | $26.15 | 325 |
| 2023-11-07 | 25.60 | $26.00 | 1412 |
| 2023-11-06 | 25.51 | $26.00 | 3800 |
| 2023-11-03 | 25.39 | $26.25 | 2200 |
| 2023-11-02 | 25.20 | $26.00 | 500 |
| 2023-11-01 | 25.04 | $25.65 | 600 |
| 2023-10-31 | 24.93 | $25.45 | 300 |
| 2023-10-30 | 24.84 | $25.00 | 2500 |
| 2023-10-27 | 24.83 | $25.05 | 1400 |
| 2023-10-26 | 24.81 | $25.25 | 2400 |
| 2023-10-25 | 24.75 | $25.00 | 1400 |
| 2023-10-24 | 24.73 | $25.00 | 9500 |
| 2023-10-23 | 24.71 | $24.78 | 2108 |
| 2023-10-20 | 24.73 | $24.78 | 57300 |
| 2023-10-19 | 24.77 | $24.99 | 1926 |
| 2023-10-18 | 24.76 | $25.00 | 5623 |
| 2023-10-17 | 24.76 | $24.99 | 818 |
| 2023-10-16 | 24.75 | $24.80 | 4111 |
| 2023-10-13 | 24.79 | $24.39 | 6400 |
| 2023-10-12 | 24.93 | $24.50 | 16900 |
| 2023-10-11 | 25.06 | $25.00 | — |
| 2023-10-10 | 25.12 | $25.00 | — |
| 2023-10-09 | 25.18 | $25.00 | — |
| 2023-10-06 | 25.26 | $25.00 | — |
| 2023-10-05 | 25.36 | $25.00 | 2344 |
| 2023-10-04 | 25.46 | $25.00 | 8138 |
| 2023-10-03 | 25.59 | $25.38 | 738 |
| 2023-10-02 | 25.66 | $25.30 | 2716 |
| 2023-09-29 | 25.76 | $25.50 | — |
| 2023-09-28 | 25.83 | $25.50 | — |
| 2023-09-27 | 25.92 | $25.50 | 13100 |
| 2023-09-26 | 26.02 | $25.66 | 701 |
| 2023-09-25 | 26.10 | $25.76 | 725 |
| 2023-09-22 | 26.18 | $25.95 | 2600 |
| 2023-09-21 | 26.23 | $25.90 | 3500 |
| 2023-09-20 | 26.29 | $26.15 | 3548 |
| 2023-09-19 | 26.32 | $26.15 | 2430 |
| 2023-09-18 | 26.35 | $26.20 | 600 |
| 2023-09-15 | 26.37 | $26.15 | 13549 |
| 2023-09-14 | 26.40 | $26.45 | 3100 |
| 2023-09-13 | 26.38 | $26.41 | 713 |
| 2023-09-12 | 26.36 | $26.35 | 200 |
| 2023-09-11 | 26.34 | $26.35 | 1400 |
| 2023-09-08 | 26.33 | $26.30 | 500 |
| 2023-09-07 | 26.32 | $26.25 | — |
| 2023-09-06 | 26.33 | $26.25 | 1000 |
| 2023-09-05 | 26.33 | $26.39 | — |
| 2023-09-01 | 26.30 | $26.39 | — |
| 2023-08-31 | 26.27 | $26.39 | 4400 |
| 2023-08-30 | 26.23 | $26.10 | 141500 |
| 2023-08-29 | 26.24 | $26.05 | 107800 |
| 2023-08-28 | 26.27 | $26.25 | 25400 |
| 2023-08-25 | 26.26 | $26.10 | 700 |
| 2023-08-24 | 26.27 | $26.00 | 3700 |
| 2023-08-23 | 26.31 | $26.00 | 46912 |
| 2023-08-22 | 26.36 | $26.00 | 12629 |
| 2023-08-21 | 26.41 | $26.25 | 900 |
| 2023-08-18 | 26.41 | $26.05 | 620 |
| 2023-08-17 | 26.46 | $26.10 | 1714 |
| 2023-08-16 | 26.50 | $26.50 | 900 |
| 2023-08-15 | 26.47 | $26.30 | 600 |
| 2023-08-14 | 26.46 | $26.40 | 7300 |
| 2023-08-11 | 26.44 | $26.35 | — |
| 2023-08-10 | 26.42 | $26.35 | 900 |
| 2023-08-09 | 26.39 | $26.37 | 5000 |
| 2023-08-08 | 26.35 | $26.30 | 3300 |
| 2023-08-07 | 26.32 | $26.39 | 1530 |
| 2023-08-04 | 26.26 | $26.25 | 722 |
| 2023-08-03 | 26.22 | $26.42 | 8434 |
| 2023-08-02 | 26.14 | $26.27 | 7808 |
| 2023-08-01 | 26.07 | $26.20 | 10000 |
| 2023-07-31 | 26.01 | $26.20 | 100 |
| 2023-07-28 | 25.93 | $26.20 | 3500 |
| 2023-07-27 | 25.84 | $26.19 | 1327 |
| 2023-07-26 | 25.73 | $26.00 | 3210 |
| 2023-07-25 | 25.65 | $26.00 | 10700 |
| 2023-07-24 | 25.55 | $25.35 | 1514 |
| 2023-07-21 | 25.57 | $25.50 | 6808 |
| 2023-07-20 | 25.56 | $25.50 | 1000 |
| 2023-07-19 | 25.54 | $25.40 | 2000 |
| 2023-07-18 | 25.55 | $25.75 | 2310 |
| 2023-07-17 | 25.48 | $25.60 | 7200 |
| 2023-07-14 | 25.43 | $25.16 | 200 |
| 2023-07-13 | 25.47 | $25.40 | — |
| 2023-07-12 | 25.46 | $25.40 | 502 |
| 2023-07-11 | 25.44 | $25.40 | 2547 |
| 2023-07-10 | 25.42 | $25.10 | 1302 |
| 2023-07-07 | 25.47 | $25.50 | — |
| 2023-07-06 | 25.43 | $25.50 | — |
| 2023-07-05 | 25.38 | $25.50 | 5042 |
| 2023-07-03 | 25.33 | $25.50 | — |
| 2023-06-30 | 25.26 | $25.50 | 10300 |
| 2023-06-29 | 25.18 | $25.60 | 7239 |
| 2023-06-28 | 25.07 | $25.10 | 201 |
| 2023-06-27 | 25.04 | $25.10 | 100 |
| 2023-06-26 | 25.01 | $25.00 | 714 |
| 2023-06-23 | 25.00 | $25.15 | — |
| 2023-06-22 | 24.95 | $25.15 | 1935 |
| 2023-06-21 | 24.89 | $24.73 | 200 |
| 2023-06-20 | 24.91 | $24.75 | 4700 |
| 2023-06-16 | 24.92 | $24.82 | 1400 |
| 2023-06-15 | 24.93 | $25.01 | — |
| 2023-06-14 | 24.89 | $25.01 | 1300 |
| 2023-06-13 | 24.85 | $25.25 | 2326 |
| 2023-06-12 | 24.74 | $25.25 | 10000 |
| 2023-06-09 | 24.63 | $25.00 | 2800 |
| 2023-06-08 | 24.54 | $24.90 | — |
| 2023-06-07 | 24.46 | $24.90 | 200 |
| 2023-06-06 | 24.37 | $24.75 | 9200 |
| 2023-06-05 | 24.29 | $24.61 | — |
| 2023-06-02 | 24.24 | $24.61 | 11600 |
| 2023-06-01 | 24.17 | $24.36 | 2135 |
| 2023-05-31 | 24.15 | $24.00 | 3500 |
| 2023-05-30 | 24.20 | $24.00 | 1000 |
| 2023-05-26 | 24.27 | $24.25 | 2100 |
| 2023-05-25 | 24.28 | $24.35 | — |
| 2023-05-24 | 24.29 | $24.35 | 15000 |
| 2023-05-23 | 24.29 | $24.35 | 5500 |
| 2023-05-22 | 24.29 | $24.35 | 3900 |
| 2023-05-19 | 24.30 | $24.35 | 635 |
| 2023-05-18 | 24.31 | $24.50 | — |
| 2023-05-17 | 24.29 | $24.50 | 6624 |
| 2023-05-16 | 24.26 | $24.10 | 2100 |
| 2023-05-15 | 24.32 | $24.10 | 513 |
| 2023-05-12 | 24.39 | $24.25 | 100 |
| 2023-05-11 | 24.44 | $24.35 | 35000 |
| 2023-05-10 | 24.47 | $24.50 | 8700 |
| 2023-05-09 | 24.49 | $24.45 | 6500 |
| 2023-05-08 | 24.51 | $24.62 | 800 |
| 2023-05-05 | 24.50 | $24.45 | 11700 |
| 2023-05-04 | 24.53 | $24.40 | 6200 |
| 2023-05-03 | 24.58 | $24.72 | 2500 |
| 2023-05-02 | 24.56 | $25.05 | 1400 |
| 2023-05-01 | 24.48 | $24.50 | 3603 |
| 2023-04-28 | 24.50 | $24.70 | 14214 |
| 2023-04-27 | 24.48 | $24.60 | 904 |
| 2023-04-26 | 24.48 | $24.60 | 2600 |
| 2023-04-25 | 24.48 | $24.60 | 5010 |
| 2023-04-24 | 24.48 | $24.95 | 624 |
| 2023-04-21 | 24.41 | $25.17 | 2400 |
| 2023-04-20 | 24.28 | $25.00 | 4500 |
| 2023-04-19 | 24.17 | $24.74 | 300 |
| 2023-04-18 | 24.11 | $24.50 | — |
| 2023-04-17 | 24.08 | $24.50 | 100 |
| 2023-04-14 | 24.05 | $24.74 | 915 |
| 2023-04-13 | 23.97 | $24.40 | 508 |
| 2023-04-12 | 23.96 | $24.20 | 1138 |
| 2023-04-11 | 23.99 | $24.15 | 1328 |
| 2023-04-10 | 24.03 | $24.20 | 700 |
| 2023-04-06 | 24.08 | $24.32 | 1224 |
| 2023-04-05 | 24.11 | $24.30 | 2000 |
| 2023-04-04 | 24.16 | $24.20 | 6200 |
| 2023-04-03 | 24.25 | $24.11 | 400 |
| 2023-03-31 | 24.36 | $24.35 | 332 |
| 2023-03-30 | 24.46 | $24.35 | 31827 |
| 2023-03-29 | 24.57 | $24.55 | 600 |
| 2023-03-28 | 24.66 | $25.00 | 1300 |
| 2023-03-27 | 24.67 | $24.55 | — |
| 2023-03-24 | 24.79 | $24.55 | — |
| 2023-03-23 | 24.93 | $24.55 | 600 |
| 2023-03-22 | 25.09 | $24.55 | 800 |
| 2023-03-21 | 25.29 | $24.55 | 9600 |
| 2023-03-20 | 25.52 | $24.55 | 4140 |
| 2023-03-17 | 25.80 | $25.00 | 14700 |
| 2023-03-16 | 26.02 | $25.40 | 2118 |
| 2023-03-15 | 26.20 | $24.88 | 600 |
| 2023-03-14 | 26.52 | $25.25 | 7000 |
| 2023-03-13 | 26.82 | $23.50 | 8500 |
| 2023-03-10 | 27.53 | $25.00 | 10100 |
| 2023-03-09 | 28.04 | $27.85 | — |
| 2023-03-08 | 28.03 | $27.85 | — |
| 2023-03-07 | 28.01 | $27.85 | 100 |
| 2023-03-06 | 27.99 | $27.85 | 200 |
| 2023-03-03 | 27.97 | $27.75 | 3420 |
| 2023-03-02 | 27.95 | $27.80 | — |
| 2023-03-01 | 27.92 | $27.80 | — |
| 2023-02-28 | 27.88 | $27.80 | 210 |
| 2023-02-27 | 27.84 | $27.80 | 8300 |
| 2023-02-24 | 27.78 | $27.60 | — |
| 2023-02-23 | 27.75 | $27.60 | 1100 |
| 2023-02-22 | 27.72 | $27.25 | — |
| 2023-02-21 | 27.74 | $27.25 | 1300 |
| 2023-02-17 | 27.77 | $27.50 | 500 |
| 2023-02-16 | 27.75 | $27.25 | 1200 |
| 2023-02-15 | 27.77 | $27.50 | 1700 |
| 2023-02-14 | 27.74 | $27.30 | 1105 |
| 2023-02-13 | 27.74 | $28.40 | 1000 |
| 2023-02-10 | 27.50 | $28.50 | 400 |
| 2023-02-09 | 27.20 | $27.90 | 1000 |
| 2023-02-08 | 26.98 | $27.75 | 310 |
| 2023-02-07 | 26.75 | $27.51 | 4512 |
| 2023-02-06 | 26.52 | $26.75 | 519 |
| 2023-02-03 | 26.42 | $26.75 | 1600 |
| 2023-02-02 | 26.30 | $26.31 | 2800 |
| 2023-02-01 | 26.25 | $26.85 | 342 |
| 2023-01-31 | 26.08 | $26.00 | 2300 |
| 2023-01-30 | 26.06 | $26.30 | 1612 |
| 2023-01-27 | 25.96 | $26.80 | 2700 |
| 2023-01-26 | 25.75 | $26.74 | 5000 |
| 2023-01-25 | 25.51 | $25.80 | 300 |
| 2023-01-24 | 25.43 | $25.75 | 3740 |
| 2023-01-23 | 25.35 | $25.50 | 600 |
| 2023-01-20 | 25.30 | $25.30 | 3504 |
| 2023-01-19 | 25.29 | $25.45 | — |
| 2023-01-18 | 25.25 | $25.45 | 9700 |
| 2023-01-17 | 25.20 | $25.25 | 4213 |
| 2023-01-13 | 25.18 | $25.25 | 48400 |
| 2023-01-12 | 25.16 | $25.25 | 2131 |
| 2023-01-11 | 25.14 | $25.25 | 52235 |
| 2023-01-10 | 25.11 | $25.08 | 34100 |
| 2023-01-09 | 25.11 | $25.07 | 4200 |
| 2023-01-06 | 25.12 | $25.17 | — |
| 2023-01-05 | 25.11 | $25.17 | — |
| 2023-01-04 | 25.09 | $25.17 | 601 |
| 2023-01-03 | 25.07 | $25.10 | 3424 |
| 2022-12-30 | 25.06 | $25.05 | 4333 |
| 2022-12-29 | 25.06 | $25.05 | — |
| 2022-12-28 | 25.06 | $25.05 | 200 |
| 2022-12-27 | 25.06 | $25.05 | 3700 |
| 2022-12-23 | 25.06 | $25.00 | 210 |
| 2022-12-22 | 25.08 | $25.00 | 200 |
| 2022-12-21 | 25.09 | $25.00 | 800 |
| 2022-12-20 | 25.11 | $24.95 | 1100 |
| 2022-12-19 | 25.13 | $24.95 | 425 |
| 2022-12-16 | 25.17 | $24.99 | 11500 |
| 2022-12-15 | 25.20 | $24.95 | 4334 |
| 2022-12-14 | 25.24 | $25.07 | 7800 |
| 2022-12-13 | 25.26 | $25.08 | 842 |
| 2022-12-12 | 25.28 | $25.06 | 12734 |
| 2022-12-09 | 25.31 | $25.05 | 1100 |
| 2022-12-08 | 25.35 | $25.17 | — |
| 2022-12-07 | 25.37 | $25.17 | — |
| 2022-12-06 | 25.38 | $25.17 | — |
| 2022-12-05 | 25.40 | $25.17 | 1140 |
| 2022-12-02 | 25.42 | $25.12 | 500 |
| 2022-12-01 | 25.46 | $25.18 | 1810 |
| 2022-11-30 | 25.48 | $25.24 | 100 |
| 2022-11-29 | 25.49 | $25.25 | — |
| 2022-11-28 | 25.50 | $25.25 | 205 |
| 2022-11-25 | 25.51 | $25.50 | — |
| 2022-11-23 | 25.47 | $25.50 | 100 |
| 2022-11-22 | 25.42 | $25.50 | — |
| 2022-11-21 | 25.36 | $25.50 | 300 |
| 2022-11-18 | 25.28 | $25.50 | 600 |
| 2022-11-17 | 25.19 | $25.25 | 1225 |
| 2022-11-16 | 25.14 | $25.11 | — |
| 2022-11-15 | 25.10 | $25.11 | 2500 |
| 2022-11-14 | 25.06 | $25.10 | 611 |
| 2022-11-11 | 25.01 | $25.10 | 100 |
| 2022-11-10 | 24.96 | $25.10 | 500 |
| 2022-11-09 | 24.89 | $24.88 | 100 |
| 2022-11-08 | 24.85 | $24.88 | 100 |
| 2022-11-07 | 24.81 | $24.88 | 100 |
| 2022-11-04 | 24.76 | $24.88 | 100 |
| 2022-11-03 | 24.70 | $24.88 | 100 |
| 2022-11-02 | 24.62 | $25.04 | 1000 |
| 2022-11-01 | 24.50 | $24.75 | 500 |
| 2022-10-31 | 24.42 | $24.55 | 1900 |
| 2022-10-28 | 24.37 | $24.84 | 209 |
| 2022-10-27 | 24.25 | $24.40 | 8900 |
| 2022-10-26 | 24.20 | $24.40 | 1600 |
| 2022-10-25 | 24.13 | $24.95 | 7900 |
| 2022-10-24 | 23.95 | $25.00 | 9600 |
| 2022-10-21 | 23.72 | $24.75 | 14319 |
| 2022-10-20 | 23.51 | $24.60 | 11400 |
| 2022-10-19 | 23.30 | $24.00 | 5520 |
| 2022-10-18 | 23.18 | $23.65 | 2500 |
| 2022-10-17 | 23.12 | $23.02 | 400 |
| 2022-10-14 | 23.18 | $23.50 | 100 |
| 2022-10-13 | 23.16 | $23.50 | 2000 |
| 2022-10-12 | 23.13 | $23.02 | 100 |
| 2022-10-11 | 23.20 | $23.02 | 2902 |
| 2022-10-10 | 23.29 | $23.12 | 407 |
| 2022-10-07 | 23.37 | $23.12 | 200 |
| 2022-10-06 | 23.46 | $23.12 | 4021 |
| 2022-10-05 | 23.58 | $23.12 | 800 |
| 2022-10-04 | 23.71 | $23.12 | 348 |
| 2022-10-03 | 23.87 | $23.50 | — |
| 2022-09-30 | 23.97 | $23.50 | — |
| 2022-09-29 | 24.09 | $23.50 | 10240 |
| 2022-09-28 | 24.23 | $23.65 | 600 |
| 2022-09-27 | 24.36 | $23.51 | 1932 |
| 2022-09-26 | 24.54 | $24.00 | 5015 |
| 2022-09-23 | 24.65 | $24.55 | 68800 |
| 2022-09-22 | 24.66 | $24.50 | 934 |
| 2022-09-21 | 24.68 | $24.50 | 500 |
| 2022-09-20 | 24.70 | $24.50 | 11200 |
| 2022-09-19 | 24.73 | $24.50 | 600 |
| 2022-09-16 | 24.75 | $24.50 | 2022 |
| 2022-09-15 | 24.79 | $24.50 | — |
| 2022-09-14 | 24.82 | $24.50 | — |
| 2022-09-13 | 24.86 | $24.50 | 400 |
| 2022-09-12 | 24.91 | $24.51 | — |
| 2022-09-09 | 24.95 | $24.51 | 700 |
| 2022-09-08 | 25.01 | $24.56 | 12900 |
| 2022-09-07 | 25.06 | $24.60 | 1412 |
| 2022-09-06 | 25.10 | $24.76 | — |
| 2022-09-02 | 25.12 | $24.76 | — |
| 2022-09-01 | 25.14 | $24.76 | — |
| 2022-08-31 | 25.16 | $24.76 | 700 |
| 2022-08-30 | 25.17 | $24.81 | 1200 |
| 2022-08-29 | 25.18 | $24.88 | — |
| 2022-08-26 | 25.17 | $24.88 | 404 |
| 2022-08-25 | 25.15 | $24.87 | 23521 |
| 2022-08-24 | 25.13 | $24.84 | 7135 |
| 2022-08-23 | 25.11 | $24.84 | 2100 |
| 2022-08-22 | 25.07 | $24.84 | 4646 |
| 2022-08-19 | 25.03 | $24.84 | 9700 |
| 2022-08-18 | 24.98 | $24.83 | 7100 |
| 2022-08-17 | 24.91 | $24.75 | 2140 |
| 2022-08-16 | 24.85 | $24.76 | 5300 |
| 2022-08-15 | 24.77 | $24.60 | 2340 |
| 2022-08-12 | 24.71 | $24.90 | 15047 |
| 2022-08-11 | 24.56 | $24.50 | 8000 |
| 2022-08-10 | 24.48 | $24.70 | — |
| 2022-08-09 | 24.33 | $24.70 | 100 |
| 2022-08-08 | 24.16 | $24.35 | 2100 |
| 2022-08-05 | 24.02 | $24.35 | 14100 |
| 2022-08-04 | 23.86 | $24.00 | 2200 |
| 2022-08-03 | 23.74 | $24.05 | 203 |
| 2022-08-02 | 23.59 | $24.10 | 1104 |
| 2022-08-01 | 23.40 | $24.00 | 7700 |
| 2022-07-29 | 23.20 | $24.49 | 4900 |
| 2022-07-28 | 22.85 | $24.05 | 4630 |
| 2022-07-27 | 22.54 | $23.65 | 100 |
| 2022-07-26 | 22.27 | $23.60 | 1601 |
| 2022-07-25 | 21.96 | $23.10 | 1448 |
| 2022-07-22 | 21.70 | $22.90 | 3700 |
| 2022-07-21 | 21.44 | $22.05 | 9400 |
| 2022-07-20 | 21.32 | $21.40 | — |
| 2022-07-19 | 21.33 | $21.40 | 5745 |
| 2022-07-18 | 21.33 | $21.50 | 125 |
| 2022-07-15 | 21.31 | $21.60 | 2000 |
| 2022-07-14 | 21.27 | $21.25 | 900 |
| 2022-07-13 | 21.29 | $21.35 | 1700 |
| 2022-07-12 | 21.31 | $21.35 | 1740 |
| 2022-07-11 | 21.32 | $21.35 | 1100 |
| 2022-07-08 | 21.34 | $21.35 | 1410 |
| 2022-07-07 | 21.36 | $21.35 | 812 |
| 2022-07-06 | 21.39 | $21.40 | 1012 |
| 2022-07-05 | 21.41 | $21.45 | — |
| 2022-07-01 | 21.42 | $21.45 | — |
| 2022-06-30 | 21.44 | $21.45 | — |
| 2022-06-29 | 21.47 | $21.45 | — |
| 2022-06-28 | 21.50 | $21.45 | 1600 |
| 2022-06-27 | 21.53 | $21.65 | 1000 |
| 2022-06-24 | 21.53 | $21.65 | 1000 |
| 2022-06-23 | 21.53 | $21.50 | 600 |
| 2022-06-22 | 21.57 | $21.60 | 700 |
| 2022-06-21 | 21.59 | $21.50 | 500 |
| 2022-06-17 | 21.63 | $21.85 | 100 |
| 2022-06-16 | 21.61 | $21.55 | 400 |
| 2022-06-15 | 21.66 | $21.65 | — |
| 2022-06-14 | 21.69 | $21.65 | 700 |
| 2022-06-13 | 21.72 | $21.55 | 2028 |
| 2022-06-10 | 21.79 | $21.76 | 700 |
| 2022-06-09 | 21.82 | $21.76 | — |
| 2022-06-08 | 21.85 | $21.76 | 400 |
| 2022-06-07 | 21.90 | $21.76 | 1100 |
| 2022-06-06 | 21.95 | $21.76 | 440 |
| 2022-06-03 | 22.01 | $22.75 | — |
| 2022-06-02 | 21.88 | $22.75 | 3100 |
| 2022-06-01 | 21.73 | $21.75 | 500 |
| 2022-05-31 | 21.76 | $21.75 | 8138 |
| 2022-05-27 | 21.80 | $22.00 | — |
| 2022-05-26 | 21.79 | $22.00 | 600 |
| 2022-05-25 | 21.79 | $21.75 | — |
| 2022-05-24 | 21.84 | $21.75 | 3500 |
| 2022-05-23 | 21.90 | $21.85 | — |
| 2022-05-20 | 21.96 | $21.85 | 600 |
| 2022-05-19 | 22.02 | $21.50 | — |
| 2022-05-18 | 22.17 | $21.50 | 2300 |
| 2022-05-17 | 22.35 | $21.60 | 3430 |
| 2022-05-16 | 22.53 | $21.80 | 500 |
| 2022-05-13 | 22.70 | $21.80 | 1100 |
| 2022-05-12 | 22.90 | $22.00 | 1600 |
| 2022-05-11 | 23.09 | $22.22 | 100 |
| 2022-05-10 | 23.26 | $22.22 | 8500 |
| 2022-05-09 | 23.46 | $22.22 | 10800 |
| 2022-05-06 | 23.69 | $23.25 | 100 |
| 2022-05-05 | 23.74 | $23.25 | 17915 |
| 2022-05-04 | 23.79 | $23.25 | 1300 |
| 2022-05-03 | 23.85 | $23.05 | 8300 |
| 2022-05-02 | 23.96 | $22.80 | 3800 |
| 2022-04-29 | 24.13 | $23.10 | 800 |
| 2022-04-28 | 24.26 | $22.96 | 20826 |
| 2022-04-27 | 24.44 | $22.94 | 9300 |
| 2022-04-26 | 24.65 | $23.30 | 100 |
| 2022-04-25 | 24.81 | $23.30 | 7300 |
| 2022-04-22 | 24.99 | $23.85 | 306 |
| 2022-04-21 | 25.07 | $23.85 | 2000 |
| 2022-04-20 | 25.16 | $23.85 | 1000 |
| 2022-04-19 | 25.25 | $23.85 | 900 |
| 2022-04-18 | 25.35 | $23.95 | 934 |
| 2022-04-14 | 25.43 | $23.71 | 300 |
| 2022-04-13 | 25.56 | $23.86 | 100 |
| 2022-04-12 | 25.67 | $23.86 | 2300 |
| 2022-04-11 | 25.79 | $23.75 | 1200 |
| 2022-04-08 | 25.93 | $23.80 | 100 |
| 2022-04-07 | 26.07 | $24.00 | 900 |
| 2022-04-06 | 26.17 | $24.20 | 1400 |
| 2022-04-05 | 26.23 | $24.65 | 200 |
| 2022-04-04 | 26.19 | $24.85 | 100 |
| 2022-04-01 | 26.08 | $24.85 | 600 |
| 2022-03-31 | 25.92 | $25.00 | 734 |
| 2022-03-30 | 25.70 | $25.25 | 100 |
| 2022-03-29 | 25.36 | $25.25 | 2600 |
| 2022-03-28 | 24.94 | $26.00 | 700 |
| 2022-03-25 | 24.27 | $26.06 | 200 |
| 2022-03-24 | 23.47 | $26.05 | 820 |
| 2022-03-23 | 22.52 | $26.19 | 833 |
| 2022-03-22 | 21.37 | $26.20 | 3321 |
| 2022-03-21 | 20.01 | $26.05 | 1110 |
| 2022-03-18 | 18.45 | $26.25 | 18214 |
| 2022-03-17 | 16.59 | $26.44 | 200 |
| 2022-03-16 | 14.39 | $12.14 | 800 |
| 2022-03-15 | 14.83 | $24.25 | 150 |
| 2022-03-14 | 12.80 | $12.13 | 4688 |
| 2022-03-11 | 13.00 | $12.12 | 33748 |
| 2022-03-10 | 13.24 | $12.12 | 12492 |
| 2022-03-09 | 13.51 | $12.01 | 43812 |
| 2022-03-08 | 13.85 | $12.38 | 1560 |
| 2022-03-07 | 14.17 | $12.44 | 1220 |
| 2022-03-04 | 14.53 | $12.56 | 5240 |
| 2022-03-03 | 14.92 | $12.64 | 7308 |
| 2022-03-02 | 15.35 | $24.82 | 200 |
| 2022-03-01 | 13.29 | $12.41 | 3200 |
| 2022-02-28 | 13.50 | $12.44 | 400 |
| 2022-02-25 | 13.75 | $12.25 | 1376 |
| 2022-02-24 | 14.08 | $12.44 | 756 |
| 2022-02-23 | 14.41 | $12.30 | 5548 |
| 2022-02-22 | 14.84 | $12.21 | 5200 |
| 2022-02-18 | 15.34 | $24.50 | 600 |
| 2022-02-17 | 13.34 | $12.25 | 1104 |
| 2022-02-16 | 13.59 | $12.13 | 3504 |
| 2022-02-15 | 13.91 | $12.00 | 11200 |
| 2022-02-14 | 14.31 | $11.90 | 2000 |
| 2022-02-11 | 14.79 | $23.77 | 2500 |
| 2022-02-10 | 12.85 | $11.89 | 9020 |
| 2022-02-09 | 13.10 | $11.84 | 10696 |
| 2022-02-08 | 13.40 | $11.84 | 1360 |
| 2022-02-07 | 13.76 | $11.84 | 18088 |
| 2022-02-04 | 14.17 | $23.60 | 3450 |
| 2022-02-03 | 12.16 | $11.80 | 4000 |
| 2022-02-02 | 12.33 | $11.85 | 16028 |
| 2022-02-01 | 12.52 | $11.83 | 1280 |
| 2022-01-31 | 12.74 | $11.85 | 5260 |
| 2022-01-28 | 13.00 | $11.80 | 3152 |
| 2022-01-27 | 13.32 | $11.80 | 2368 |
| 2022-01-26 | 13.69 | $11.80 | 3600 |
| 2022-01-25 | 14.12 | $23.60 | 4400 |
| 2022-01-24 | 12.14 | $11.75 | 8136 |
| 2022-01-21 | 12.33 | $11.81 | 8008 |
| 2022-01-20 | 12.56 | $11.81 | 560 |
| 2022-01-19 | 12.82 | $11.81 | 3632 |
| 2022-01-18 | 13.13 | $11.82 | 840 |
| 2022-01-14 | 13.49 | $11.85 | 1600 |
| 2022-01-13 | 13.91 | $23.70 | — |
| 2022-01-12 | 11.91 | $11.85 | 1320 |
| 2022-01-11 | 12.08 | $11.86 | 13600 |
| 2022-01-10 | 12.29 | $11.88 | 2836 |
| 2022-01-07 | 12.54 | $11.84 | 4900 |
| 2022-01-06 | 12.84 | $11.79 | 452 |
| 2022-01-05 | 13.21 | $11.81 | 800 |
| 2022-01-04 | 13.64 | $11.81 | 14108 |
| 2022-01-03 | 14.15 | $11.81 | 3612 |
| 2021-12-31 | 14.74 | $23.52 | — |
| 2021-12-30 | 12.97 | $11.76 | 2040 |
| 2021-12-29 | 13.39 | $11.83 | 844 |
| 2021-12-28 | 13.88 | $11.83 | 4580 |
| 2021-12-27 | 14.45 | $11.88 | 752 |
| 2021-12-23 | 15.11 | $11.94 | 14188 |
| 2021-12-22 | 15.87 | $11.89 | 2208 |
| 2021-12-21 | 16.76 | $11.90 | 1760 |
| 2021-12-20 | 17.79 | $11.89 | 3944 |
| 2021-12-17 | 18.99 | $24.08 | — |
| 2021-12-16 | 17.81 | $12.04 | 9688 |
| 2021-12-15 | 18.97 | $23.95 | — |
| 2021-12-14 | 17.81 | $11.98 | 940 |
| 2021-12-13 | 18.97 | $12.03 | 5200 |
| 2021-12-10 | 20.31 | $24.35 | — |
| 2021-12-09 | 19.25 | $12.18 | 1660 |
| 2021-12-08 | 20.59 | $24.30 | — |
| 2021-12-07 | 19.57 | $24.30 | — |
| 2021-12-06 | 18.38 | $24.30 | — |
| 2021-12-03 | 16.99 | $12.38 | 1000 |
| 2021-12-02 | 17.88 | $24.30 | — |
| 2021-12-01 | 16.40 | $12.15 | 17616 |
| 2021-11-30 | 17.24 | $12.34 | 440 |
| 2021-11-29 | 18.17 | $12.33 | 800 |
| 2021-11-26 | 19.24 | $24.88 | — |
| 2021-11-24 | 17.83 | $24.88 | — |
| 2021-11-23 | 16.18 | $12.44 | 1760 |
| 2021-11-22 | 16.89 | $12.30 | 6844 |
| 2021-11-19 | 17.73 | $12.41 | 9192 |
| 2021-11-18 | 18.67 | $24.83 | — |
| 2021-11-17 | 17.14 | $24.83 | — |
| 2021-11-16 | 15.36 | $12.41 | 3112 |
| 2021-11-15 | 15.90 | $24.88 | — |
| 2021-11-12 | 13.90 | $12.44 | 6820 |
| 2021-11-11 | 14.19 | $12.41 | 936 |
| 2021-11-10 | 14.53 | $24.83 | — |
| 2021-11-09 | 12.32 | $12.41 | 25540 |
| 2021-11-08 | 12.36 | $12.58 | 4360 |
| 2021-11-05 | 12.38 | $12.54 | 3800 |
| 2021-11-04 | 12.42 | $12.53 | 25500 |
| 2021-11-03 | 12.47 | $13.00 | 1200 |
| 2021-11-02 | 12.43 | $12.81 | 2416 |
| 2021-11-01 | 12.42 | $12.90 | 5196 |
| 2021-10-29 | 12.40 | $12.99 | 1204 |
| 2021-10-28 | 12.37 | $12.99 | 23552 |
| 2021-10-27 | 12.33 | $12.50 | 20904 |
| 2021-10-26 | 12.39 | $12.56 | 3288 |
| 2021-10-25 | 12.46 | $12.50 | 10896 |
| 2021-10-22 | 12.56 | $12.50 | 4656 |
| 2021-10-21 | 12.67 | $12.47 | 11648 |
| 2021-10-20 | 12.82 | $12.37 | 17068 |
| 2021-10-19 | 13.01 | $12.17 | 1200 |
| 2021-10-18 | 13.29 | $12.23 | 4560 |
| 2021-10-15 | 13.60 | $12.06 | 12040 |
| 2021-10-14 | 14.00 | $12.12 | 17224 |
| 2021-10-13 | 14.45 | $12.06 | 2400 |
| 2021-10-12 | 14.99 | $12.06 | 4000 |
| 2021-10-11 | 15.62 | $12.12 | 4728 |
| 2021-10-08 | 16.33 | $12.06 | 2032 |
| 2021-10-07 | 17.17 | $21.84 | — |
| 2021-10-06 | 16.08 | $12.01 | 4800 |
| 2021-10-05 | 16.88 | $12.12 | 2060 |
| 2021-10-04 | 17.78 | $21.64 | — |
| 2021-10-01 | 16.82 | $21.64 | — |
| 2021-09-30 | 15.69 | $21.64 | — |
| 2021-09-29 | 14.38 | $21.64 | — |
| 2021-09-28 | 12.86 | $11.90 | 676 |
| 2021-09-27 | 13.16 | $11.89 | 13096 |
| 2021-09-24 | 13.50 | $11.95 | 7852 |
| 2021-09-23 | 13.89 | $11.95 | 412 |
| 2021-09-22 | 14.35 | $11.95 | 8860 |
| 2021-09-21 | 14.88 | $21.79 | — |
| 2021-09-20 | 13.42 | $11.98 | 800 |
| 2021-09-17 | 13.80 | $11.96 | 4300 |
| 2021-09-16 | 14.25 | $11.96 | 1604 |
| 2021-09-15 | 14.77 | $11.95 | 2100 |
| 2021-09-14 | 15.38 | $11.91 | 11800 |
| 2021-09-13 | 16.09 | $12.05 | 400 |
| 2021-09-10 | 16.88 | $12.05 | 7280 |
| 2021-09-09 | 17.80 | $21.91 | — |
| 2021-09-08 | 16.78 | $21.91 | — |
| 2021-09-07 | 15.59 | $21.91 | — |
| 2021-09-03 | 14.21 | $21.91 | 220 |
| 2021-09-02 | 12.61 | $12.05 | 800 |
| 2021-09-01 | 12.83 | $12.24 | 4828 |
| 2021-08-31 | 13.05 | $12.04 | 17656 |
| 2021-08-30 | 13.36 | $12.20 | 8604 |
| 2021-08-27 | 13.68 | $12.20 | 7164 |
| 2021-08-26 | 14.06 | $12.20 | 5720 |
| 2021-08-25 | 14.50 | $12.20 | 4400 |
| 2021-08-24 | 15.02 | $12.30 | 1600 |
| 2021-08-23 | 15.59 | $12.25 | 2736 |
| 2021-08-20 | 16.27 | $12.25 | 3084 |
| 2021-08-19 | 17.05 | $12.20 | 2856 |
| 2021-08-18 | 17.97 | $22.36 | — |
| 2021-08-17 | 16.88 | $12.30 | 848 |
| 2021-08-16 | 17.74 | $22.18 | — |
| 2021-08-13 | 16.64 | $22.18 | — |
| 2021-08-12 | 15.36 | $22.18 | — |
| 2021-08-11 | 13.87 | $12.20 | 2660 |
| 2021-08-10 | 14.24 | $12.23 | 6804 |
| 2021-08-09 | 14.67 | $22.16 | — |
| 2021-08-06 | 13.07 | $12.19 | 8880 |
| 2021-08-05 | 13.32 | $22.16 | — |
| 2021-08-04 | 11.52 | $12.19 | 10600 |
| 2021-08-03 | 11.53 | $12.25 | 12920 |
| 2021-08-02 | 11.54 | $12.14 | 7200 |
| 2021-07-30 | 11.58 | $12.30 | 6000 |
| 2021-07-29 | 11.61 | $12.44 | 7768 |
| 2021-07-28 | 11.62 | $12.18 | 444 |
| 2021-07-27 | 11.69 | $12.25 | 8256 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
54.96
2026-07-24
Close Price
$54.60
Vol: 150
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.18
Average
31.30
Maximum
54.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.96 | $54.60 | 150 |
| 2026-07-23 | 54.75 | $54.41 | 2700 |
| 2026-07-22 | 54.54 | $54.55 | 1203 |
| 2026-07-21 | 54.21 | $54.50 | 16102 |
| 2026-07-20 | 53.80 | $54.50 | 502 |
| 2026-07-17 | 53.27 | $54.19 | 3010 |
| 2026-07-16 | 52.72 | $54.10 | 3622 |
| 2026-07-15 | 52.05 | $53.00 | 1546 |
| 2026-07-14 | 51.57 | $52.06 | 10727 |
| 2026-07-13 | 51.27 | $51.71 | 300 |
| 2026-07-10 | 51.01 | $51.50 | 1700 |
| 2026-07-09 | 50.76 | $51.01 | 2140 |
| 2026-07-08 | 50.59 | $51.00 | 2322 |
| 2026-07-07 | 50.39 | $51.00 | 2647 |
| 2026-07-06 | 50.14 | $51.00 | 9743 |
| 2026-07-02 | 49.83 | $49.95 | 3310 |
| 2026-07-01 | 49.78 | $49.90 | 13515 |
| 2026-06-30 | 49.74 | $50.00 | 3021 |
| 2026-06-29 | 49.66 | $50.00 | 7747 |
| 2026-06-26 | 49.56 | $50.00 | 5618 |
| 2026-06-25 | 49.44 | $49.75 | 5900 |
| 2026-06-24 | 49.37 | $49.56 | 3600 |
| 2026-06-23 | 49.35 | $49.55 | 1015 |
| 2026-06-22 | 49.33 | $49.44 | 4500 |
| 2026-06-18 | 49.35 | $49.47 | 2200 |
| 2026-06-17 | 49.36 | $49.41 | 11400 |
| 2026-06-16 | 49.39 | $49.40 | 2026 |
| 2026-06-15 | 49.44 | $49.50 | 7440 |
| 2026-06-12 | 49.47 | $49.50 | 7310 |
| 2026-06-11 | 49.51 | $49.50 | 600 |
| 2026-06-10 | 49.56 | $49.50 | 310 |
| 2026-06-09 | 49.61 | $49.30 | 400 |
| 2026-06-08 | 49.75 | $49.20 | 1200 |
| 2026-06-05 | 49.94 | $49.50 | 2335 |
| 2026-06-04 | 50.09 | $49.75 | 900 |
| 2026-06-03 | 50.18 | $49.50 | 1900 |
| 2026-06-02 | 50.36 | $50.50 | 1740 |
| 2026-06-01 | 50.27 | $50.59 | 30 |
| 2026-05-29 | 50.12 | $50.59 | 1712 |
| 2026-05-28 | 49.93 | $49.80 | 1210 |
| 2026-05-27 | 49.95 | $49.79 | 859 |
| 2026-05-26 | 49.97 | $49.79 | 1300 |
| 2026-05-22 | 49.99 | $49.80 | 520 |
| 2026-05-21 | 50.01 | $49.80 | 2040 |
| 2026-05-20 | 50.03 | $49.90 | 700 |
| 2026-05-19 | 50.02 | $49.90 | 2410 |
| 2026-05-18 | 49.99 | $49.92 | 500 |
| 2026-05-15 | 49.95 | $49.75 | 1200 |
| 2026-05-14 | 49.95 | $49.60 | 1226 |
| 2026-05-13 | 49.98 | $49.55 | 4012 |
| 2026-05-12 | 50.04 | $49.50 | 2300 |
| 2026-05-11 | 50.10 | $49.62 | 2119 |
| 2026-05-08 | 50.14 | $49.00 | 6900 |
| 2026-05-07 | 50.37 | $50.00 | 1300 |
| 2026-05-06 | 50.32 | $50.00 | 1533 |
| 2026-05-05 | 50.25 | $49.99 | 700 |
| 2026-05-04 | 50.15 | $50.02 | 900 |
| 2026-05-01 | 50.00 | $50.01 | 3510 |
| 2026-04-30 | 49.81 | $50.00 | 700 |
| 2026-04-29 | 49.58 | $50.00 | 1687 |
| 2026-04-28 | 49.27 | $50.00 | 2813 |
| 2026-04-27 | 48.89 | $50.00 | 114 |
| 2026-04-24 | 48.42 | $49.65 | 3600 |
| 2026-04-23 | 47.95 | $48.78 | 3411 |
| 2026-04-22 | 47.66 | $47.99 | 8120 |
| 2026-04-21 | 47.54 | $47.60 | 10500 |
| 2026-04-20 | 47.52 | $47.49 | 3940 |
| 2026-04-17 | 47.53 | $47.60 | 405 |
| 2026-04-16 | 47.51 | $47.16 | 3300 |
| 2026-04-15 | 47.62 | $47.55 | 207 |
| 2026-04-14 | 47.63 | $47.90 | 170 |
| 2026-04-13 | 47.54 | $47.90 | 1500 |
| 2026-04-10 | 47.42 | $47.50 | 800 |
| 2026-04-09 | 47.40 | $47.50 | 2235 |
| 2026-04-08 | 47.37 | $47.50 | 1910 |
| 2026-04-07 | 47.34 | $47.49 | — |
| 2026-04-06 | 47.31 | $47.49 | 5301 |
| 2026-04-02 | 47.26 | $47.50 | 1000 |
| 2026-04-01 | 47.21 | $47.90 | 110 |
| 2026-03-31 | 47.02 | $47.50 | 3101 |
| 2026-03-30 | 46.92 | $47.31 | 1636 |
| 2026-03-27 | 46.86 | $47.30 | 1310 |
| 2026-03-26 | 46.79 | $47.30 | 2147 |
| 2026-03-25 | 46.70 | $47.40 | 3400 |
| 2026-03-24 | 46.58 | $47.00 | 340 |
| 2026-03-23 | 46.56 | $46.93 | 2500 |
| 2026-03-20 | 46.56 | $46.82 | 3600 |
| 2026-03-19 | 46.61 | $46.60 | 1301 |
| 2026-03-18 | 46.74 | $46.64 | 900 |
| 2026-03-17 | 46.89 | $46.70 | 1732 |
| 2026-03-16 | 47.06 | $46.45 | 4100 |
| 2026-03-13 | 47.36 | $46.62 | 12001 |
| 2026-03-12 | 47.66 | $46.77 | 32308 |
| 2026-03-11 | 47.98 | $47.55 | 201 |
| 2026-03-10 | 48.12 | $47.59 | 3149 |
| 2026-03-09 | 48.27 | $47.75 | 1800 |
| 2026-03-06 | 48.40 | $47.74 | 3600 |
| 2026-03-05 | 48.56 | $48.04 | 2100 |
| 2026-03-04 | 48.64 | $48.00 | 14500 |
| 2026-03-03 | 48.75 | $48.00 | 5606 |
| 2026-03-02 | 48.86 | $48.00 | 5441 |
| 2026-02-27 | 48.99 | $48.00 | 34100 |
| 2026-02-26 | 49.13 | $48.60 | 10 |
| 2026-02-25 | 49.09 | $48.60 | 2432 |
| 2026-02-24 | 49.03 | $48.55 | 2519 |
| 2026-02-23 | 48.94 | $48.55 | 11500 |
| 2026-02-20 | 48.82 | $48.63 | 13334 |
| 2026-02-19 | 48.63 | $48.50 | 617 |
| 2026-02-18 | 48.42 | $48.50 | 400 |
| 2026-02-17 | 48.14 | $48.00 | 6516 |
| 2026-02-13 | 47.94 | $48.00 | 3700 |
| 2026-02-12 | 47.68 | $47.99 | 6114 |
| 2026-02-11 | 47.34 | $47.93 | 4727 |
| 2026-02-10 | 46.94 | $47.72 | 9000 |
| 2026-02-09 | 46.49 | $47.35 | 6536 |
| 2026-02-06 | 46.05 | $47.25 | 42400 |
| 2026-02-05 | 45.54 | $45.80 | 7203 |
| 2026-02-04 | 45.36 | $46.00 | 5502 |
| 2026-02-03 | 45.08 | $45.21 | 2100 |
| 2026-02-02 | 44.98 | $45.01 | 943 |
| 2026-01-30 | 44.91 | $44.50 | 2036 |
| 2026-01-29 | 44.99 | $44.99 | 5405 |
| 2026-01-28 | 44.92 | $45.00 | 2400 |
| 2026-01-27 | 44.82 | $44.80 | 8600 |
| 2026-01-26 | 44.76 | $44.99 | 500 |
| 2026-01-23 | 44.62 | $44.70 | 749 |
| 2026-01-22 | 44.53 | $44.60 | 1700 |
| 2026-01-21 | 44.46 | $44.80 | 1100 |
| 2026-01-20 | 44.29 | $44.28 | 500 |
| 2026-01-16 | 44.26 | $44.25 | 5431 |
| 2026-01-15 | 44.21 | $44.25 | 7729 |
| 2026-01-14 | 44.16 | $44.00 | 400 |
| 2026-01-13 | 44.16 | $44.00 | 400 |
| 2026-01-12 | 44.16 | $43.85 | 4838 |
| 2026-01-09 | 44.20 | $43.90 | 700 |
| 2026-01-08 | 44.23 | $43.90 | 9235 |
| 2026-01-07 | 44.25 | $43.90 | 4715 |
| 2026-01-06 | 44.28 | $43.90 | 10583 |
| 2026-01-05 | 44.30 | $43.90 | 11400 |
| 2026-01-02 | 44.31 | $43.95 | 1825 |
| 2025-12-31 | 44.31 | $44.00 | 2800 |
| 2025-12-30 | 44.27 | $44.00 | 9200 |
| 2025-12-29 | 44.22 | $44.00 | 300 |
| 2025-12-26 | 44.15 | $44.00 | 1849 |
| 2025-12-24 | 44.04 | $44.00 | 6700 |
| 2025-12-23 | 43.90 | $43.74 | 2900 |
| 2025-12-22 | 43.81 | $43.50 | 24900 |
| 2025-12-19 | 43.75 | $43.93 | 2513 |
| 2025-12-18 | 43.54 | $43.83 | 2746 |
| 2025-12-17 | 43.30 | $43.48 | 3200 |
| 2025-12-16 | 43.11 | $43.24 | 4721 |
| 2025-12-15 | 42.94 | $43.20 | 1510 |
| 2025-12-12 | 42.75 | $43.20 | 537 |
| 2025-12-11 | 42.50 | $42.69 | 9405 |
| 2025-12-10 | 42.36 | $42.69 | 15448 |
| 2025-12-09 | 42.17 | $42.25 | — |
| 2025-12-08 | 42.09 | $42.25 | 57800 |
| 2025-12-05 | 41.98 | $42.25 | 1742 |
| 2025-12-04 | 41.84 | $42.25 | 2800 |
| 2025-12-03 | 41.66 | $41.70 | 23001 |
| 2025-12-02 | 41.63 | $41.85 | 4239 |
| 2025-12-01 | 41.53 | $41.75 | 9300 |
| 2025-11-28 | 41.45 | $41.48 | 21600 |
| 2025-11-26 | 41.43 | $41.50 | 6500 |
| 2025-11-25 | 41.40 | $41.42 | 3200 |
| 2025-11-24 | 41.39 | $41.40 | 4200 |
| 2025-11-21 | 41.38 | $41.40 | 11405 |
| 2025-11-20 | 41.37 | $41.30 | 3942 |
| 2025-11-19 | 41.39 | $41.35 | 2600 |
| 2025-11-18 | 41.39 | $41.50 | 9600 |
| 2025-11-17 | 41.35 | $41.80 | 5311 |
| 2025-11-14 | 41.21 | $41.55 | 4800 |
| 2025-11-13 | 41.12 | $41.50 | 10300 |
| 2025-11-12 | 41.02 | $41.50 | 1720 |
| 2025-11-11 | 40.90 | $41.40 | 1403 |
| 2025-11-10 | 40.80 | $41.19 | 1131 |
| 2025-11-07 | 40.74 | $40.62 | 21842 |
| 2025-11-06 | 40.85 | $40.84 | 8700 |
| 2025-11-05 | 40.92 | $41.10 | 3404 |
| 2025-11-04 | 40.93 | $41.00 | 1220 |
| 2025-11-03 | 40.98 | $41.18 | 400 |
| 2025-10-31 | 40.98 | $41.03 | 600 |
| 2025-10-30 | 41.04 | $41.00 | 13220 |
| 2025-10-29 | 41.12 | $41.42 | 5518 |
| 2025-10-28 | 41.09 | $41.47 | — |
| 2025-10-27 | 41.04 | $41.47 | 1100 |
| 2025-10-24 | 40.99 | $41.45 | 2500 |
| 2025-10-23 | 40.93 | $40.90 | 10540 |
| 2025-10-22 | 41.04 | $40.97 | 1000 |
| 2025-10-21 | 41.16 | $40.45 | 37143 |
| 2025-10-20 | 41.47 | $40.85 | 5026 |
| 2025-10-17 | 41.73 | $41.00 | 10841 |
| 2025-10-16 | 41.99 | $41.26 | 13717 |
| 2025-10-15 | 42.23 | $41.90 | 301 |
| 2025-10-14 | 42.31 | $42.00 | 3442 |
| 2025-10-13 | 42.38 | $42.00 | 6924 |
| 2025-10-10 | 42.46 | $42.00 | 6143 |
| 2025-10-09 | 42.54 | $42.10 | 1600 |
| 2025-10-08 | 42.61 | $42.19 | 3339 |
| 2025-10-07 | 42.65 | $42.20 | 18600 |
| 2025-10-06 | 42.69 | $42.47 | 1412 |
| 2025-10-03 | 42.64 | $42.04 | 1900 |
| 2025-10-02 | 42.71 | $41.89 | 11000 |
| 2025-10-01 | 42.83 | $42.39 | 9144 |
| 2025-09-30 | 42.80 | $42.40 | 500 |
| 2025-09-29 | 42.76 | $42.30 | 4200 |
| 2025-09-26 | 42.71 | $42.50 | 6000 |
| 2025-09-25 | 42.58 | $42.49 | 3800 |
| 2025-09-24 | 42.42 | $42.30 | 17900 |
| 2025-09-23 | 42.25 | $42.25 | 4533 |
| 2025-09-22 | 42.06 | $42.25 | 1133 |
| 2025-09-19 | 41.81 | $42.05 | 5000 |
| 2025-09-18 | 41.56 | $42.00 | 16203 |
| 2025-09-17 | 41.25 | $41.40 | 3 |
| 2025-09-16 | 41.06 | $41.40 | 32308 |
| 2025-09-15 | 40.82 | $41.00 | 6521 |
| 2025-09-12 | 40.64 | $40.70 | — |
| 2025-09-11 | 40.51 | $40.70 | 10249 |
| 2025-09-10 | 40.34 | $40.50 | 21200 |
| 2025-09-09 | 40.19 | $40.25 | 10812 |
| 2025-09-08 | 40.09 | $40.25 | — |
| 2025-09-05 | 39.96 | $40.25 | 19100 |
| 2025-09-04 | 39.79 | $40.00 | 28200 |
| 2025-09-03 | 39.66 | $40.00 | 3700 |
| 2025-09-02 | 39.50 | $39.75 | 2109 |
| 2025-08-29 | 39.39 | $39.70 | 4115 |
| 2025-08-28 | 39.26 | $39.69 | 5518 |
| 2025-08-27 | 39.11 | $39.75 | 9523 |
| 2025-08-26 | 38.91 | $39.45 | 7044 |
| 2025-08-25 | 38.76 | $39.50 | 32421 |
| 2025-08-22 | 38.56 | $39.00 | 10738 |
| 2025-08-21 | 38.49 | $38.63 | 2900 |
| 2025-08-20 | 38.52 | $38.60 | 25027 |
| 2025-08-19 | 38.58 | $38.55 | 6143 |
| 2025-08-18 | 38.67 | $38.55 | 9129 |
| 2025-08-15 | 38.78 | $39.00 | 1100 |
| 2025-08-14 | 38.78 | $39.02 | 500 |
| 2025-08-13 | 38.78 | $39.00 | 7136 |
| 2025-08-12 | 38.79 | $38.60 | 30619 |
| 2025-08-11 | 38.93 | $38.65 | 600 |
| 2025-08-08 | 39.10 | $38.84 | 1300 |
| 2025-08-07 | 39.25 | $38.80 | 1600 |
| 2025-08-06 | 39.44 | $38.85 | 9000 |
| 2025-08-05 | 39.66 | $39.18 | 3900 |
| 2025-08-04 | 39.83 | $39.10 | 1644 |
| 2025-08-01 | 40.06 | $39.64 | 407 |
| 2025-07-31 | 40.17 | $39.75 | 101 |
| 2025-07-30 | 40.26 | $40.00 | — |
| 2025-07-29 | 40.29 | $40.00 | 700 |
| 2025-07-28 | 40.32 | $39.80 | 6500 |
| 2025-07-25 | 40.42 | $40.25 | 2600 |
| 2025-07-24 | 40.39 | $40.35 | 2527 |
| 2025-07-23 | 40.32 | $40.44 | 618 |
| 2025-07-22 | 40.19 | $40.50 | 14800 |
| 2025-07-21 | 40.02 | $40.00 | 1117 |
| 2025-07-18 | 39.96 | $40.00 | 5900 |
| 2025-07-17 | 39.89 | $40.00 | 3300 |
| 2025-07-16 | 39.80 | $39.80 | 1800 |
| 2025-07-15 | 39.75 | $39.85 | 2726 |
| 2025-07-14 | 39.67 | $39.90 | 3843 |
| 2025-07-11 | 39.55 | $39.75 | 4000 |
| 2025-07-10 | 39.45 | $39.79 | 306 |
| 2025-07-09 | 39.32 | $40.00 | 900 |
| 2025-07-08 | 39.09 | $39.77 | 5100 |
| 2025-07-07 | 38.89 | $39.50 | 1700 |
| 2025-07-03 | 38.73 | $39.15 | 6700 |
| 2025-07-02 | 38.66 | $39.00 | 10944 |
| 2025-07-01 | 38.62 | $39.10 | 11500 |
| 2025-06-30 | 38.54 | $39.14 | 9900 |
| 2025-06-27 | 38.44 | $38.60 | 400 |
| 2025-06-26 | 38.50 | $38.60 | 12100 |
| 2025-06-25 | 38.58 | $38.85 | 1000 |
| 2025-06-24 | 38.61 | $38.92 | 3000 |
| 2025-06-23 | 38.63 | $38.85 | — |
| 2025-06-20 | 38.69 | $38.85 | 2606 |
| 2025-06-18 | 38.76 | $38.80 | 3600 |
| 2025-06-17 | 38.88 | $38.83 | 18715 |
| 2025-06-16 | 39.02 | $38.95 | 8500 |
| 2025-06-13 | 39.16 | $39.23 | — |
| 2025-06-12 | 39.25 | $39.23 | 3000 |
| 2025-06-11 | 39.36 | $39.20 | 10200 |
| 2025-06-10 | 39.52 | $39.11 | 6700 |
| 2025-06-09 | 39.74 | $39.10 | 3643 |
| 2025-06-06 | 40.02 | $39.24 | 500 |
| 2025-06-05 | 40.32 | $39.60 | 4400 |
| 2025-06-04 | 40.57 | $39.75 | 5804 |
| 2025-06-03 | 40.83 | $40.40 | 1400 |
| 2025-06-02 | 40.93 | $40.49 | 3600 |
| 2025-05-30 | 41.02 | $40.50 | 1500 |
| 2025-05-29 | 41.13 | $40.50 | 1200 |
| 2025-05-28 | 41.24 | $40.50 | — |
| 2025-05-27 | 41.38 | $40.50 | 5100 |
| 2025-05-23 | 41.54 | $40.90 | 800 |
| 2025-05-22 | 41.60 | $40.90 | 5010 |
| 2025-05-21 | 41.65 | $40.90 | 1340 |
| 2025-05-20 | 41.71 | $41.44 | 600 |
| 2025-05-19 | 41.59 | $41.44 | 2946 |
| 2025-05-16 | 41.43 | $41.25 | 5132 |
| 2025-05-15 | 41.28 | $41.25 | 1100 |
| 2025-05-14 | 41.09 | $41.45 | 6040 |
| 2025-05-13 | 40.78 | $41.45 | 4814 |
| 2025-05-12 | 40.39 | $41.50 | 7100 |
| 2025-05-09 | 39.89 | $40.20 | — |
| 2025-05-08 | 39.69 | $40.20 | 429 |
| 2025-05-07 | 39.44 | $39.75 | 13300 |
| 2025-05-06 | 39.27 | $39.50 | — |
| 2025-05-05 | 39.15 | $39.50 | 1102 |
| 2025-05-02 | 38.99 | $39.03 | 2502 |
| 2025-05-01 | 38.95 | $39.30 | 8518 |
| 2025-04-30 | 38.81 | $39.00 | 3600 |
| 2025-04-29 | 38.74 | $39.20 | 13323 |
| 2025-04-28 | 38.59 | $39.29 | 11400 |
| 2025-04-25 | 38.38 | $39.00 | 7700 |
| 2025-04-24 | 38.22 | $38.30 | 6330 |
| 2025-04-23 | 38.25 | $38.40 | 5319 |
| 2025-04-22 | 38.27 | $38.40 | 5400 |
| 2025-04-21 | 38.30 | $38.50 | 2726 |
| 2025-04-17 | 38.30 | $38.61 | 4436 |
| 2025-04-16 | 38.28 | $38.62 | — |
| 2025-04-15 | 38.26 | $38.62 | 7300 |
| 2025-04-14 | 38.24 | $38.44 | 3400 |
| 2025-04-11 | 38.28 | $38.67 | — |
| 2025-04-10 | 38.27 | $38.67 | — |
| 2025-04-09 | 38.26 | $38.67 | 3400 |
| 2025-04-08 | 38.27 | $38.33 | 13900 |
| 2025-04-07 | 38.39 | $37.58 | 9000 |
| 2025-04-04 | 38.79 | $38.48 | 19300 |
| 2025-04-03 | 39.00 | $38.50 | 26946 |
| 2025-04-02 | 39.25 | $39.24 | — |
| 2025-04-01 | 39.34 | $39.24 | 6400 |
| 2025-03-31 | 39.44 | $39.39 | 7711 |
| 2025-03-28 | 39.53 | $39.50 | 120 |
| 2025-03-27 | 39.61 | $39.70 | 5805 |
| 2025-03-26 | 39.64 | $39.80 | 4100 |
| 2025-03-25 | 39.66 | $39.80 | 3519 |
| 2025-03-24 | 39.68 | $39.66 | — |
| 2025-03-21 | 39.76 | $39.66 | 3600 |
| 2025-03-20 | 39.86 | $39.73 | 8800 |
| 2025-03-19 | 39.97 | $40.00 | 200 |
| 2025-03-18 | 40.02 | $39.83 | 1239 |
| 2025-03-17 | 40.13 | $39.79 | 2511 |
| 2025-03-14 | 40.29 | $39.80 | 7810 |
| 2025-03-13 | 40.48 | $40.00 | 18800 |
| 2025-03-12 | 40.66 | $40.50 | 7500 |
| 2025-03-11 | 40.71 | $40.50 | 13400 |
| 2025-03-10 | 40.77 | $40.07 | 15500 |
| 2025-03-07 | 40.98 | $40.58 | 11000 |
| 2025-03-06 | 41.08 | $40.75 | 11200 |
| 2025-03-05 | 41.13 | $40.90 | 4800 |
| 2025-03-04 | 41.15 | $41.05 | 16600 |
| 2025-03-03 | 41.13 | $41.00 | 19500 |
| 2025-02-28 | 41.11 | $41.22 | 538 |
| 2025-02-27 | 41.01 | $41.24 | — |
| 2025-02-26 | 40.88 | $41.24 | 602 |
| 2025-02-25 | 40.72 | $41.24 | 17146 |
| 2025-02-24 | 40.52 | $41.25 | 12849 |
| 2025-02-21 | 40.28 | $40.53 | 4635 |
| 2025-02-20 | 40.21 | $40.19 | 12600 |
| 2025-02-19 | 40.24 | $40.31 | — |
| 2025-02-18 | 40.23 | $40.31 | 405 |
| 2025-02-14 | 40.23 | $40.30 | 3519 |
| 2025-02-13 | 40.24 | $40.34 | — |
| 2025-02-12 | 40.23 | $40.34 | 13329 |
| 2025-02-11 | 40.23 | $40.35 | 15735 |
| 2025-02-10 | 40.23 | $40.35 | 2400 |
| 2025-02-07 | 40.23 | $40.35 | 27435 |
| 2025-02-06 | 40.23 | $40.35 | 2500 |
| 2025-02-05 | 40.23 | $40.33 | 3000 |
| 2025-02-04 | 40.25 | $40.38 | 5924 |
| 2025-02-03 | 40.25 | $40.38 | 5300 |
| 2025-01-31 | 40.27 | $40.69 | 4200 |
| 2025-01-30 | 40.19 | $40.65 | 6200 |
| 2025-01-29 | 40.11 | $40.70 | 49606 |
| 2025-01-28 | 40.01 | $40.70 | 19736 |
| 2025-01-27 | 39.89 | $40.05 | 3100 |
| 2025-01-24 | 39.96 | $40.00 | 6600 |
| 2025-01-23 | 40.06 | $39.90 | 11334 |
| 2025-01-22 | 40.23 | $40.44 | 15138 |
| 2025-01-21 | 40.28 | $40.44 | 13843 |
| 2025-01-17 | 40.33 | $40.48 | 3818 |
| 2025-01-16 | 40.40 | $40.50 | 4000 |
| 2025-01-15 | 40.48 | $40.44 | 4600 |
| 2025-01-14 | 40.60 | $40.49 | — |
| 2025-01-13 | 40.74 | $40.49 | 604 |
| 2025-01-10 | 40.91 | $40.49 | 6300 |
| 2025-01-08 | 41.13 | $40.89 | — |
| 2025-01-07 | 41.27 | $40.89 | 3748 |
| 2025-01-06 | 41.45 | $41.00 | 21046 |
| 2025-01-03 | 41.62 | $41.49 | 2100 |
| 2025-01-02 | 41.68 | $41.58 | 5100 |
| 2024-12-31 | 41.73 | $41.65 | 5524 |
| 2024-12-30 | 41.76 | $41.70 | — |
| 2024-12-27 | 41.78 | $41.70 | 200 |
| 2024-12-26 | 41.80 | $41.70 | — |
| 2024-12-24 | 41.82 | $41.70 | 400 |
| 2024-12-23 | 41.85 | $41.72 | — |
| 2024-12-20 | 41.87 | $41.72 | — |
| 2024-12-19 | 41.90 | $41.72 | 100 |
| 2024-12-18 | 41.92 | $41.72 | — |
| 2024-12-17 | 41.94 | $41.72 | 15609 |
| 2024-12-16 | 41.97 | $41.72 | 13800 |
| 2024-12-13 | 41.99 | $41.80 | 1400 |
| 2024-12-12 | 41.99 | $41.70 | 202 |
| 2024-12-11 | 42.01 | $41.49 | 7400 |
| 2024-12-10 | 42.09 | $41.69 | 5305 |
| 2024-12-09 | 42.12 | $41.69 | 4000 |
| 2024-12-06 | 42.14 | $41.84 | — |
| 2024-12-05 | 42.11 | $41.84 | 3400 |
| 2024-12-04 | 42.07 | $41.84 | 16100 |
| 2024-12-03 | 42.00 | $41.55 | 500 |
| 2024-12-02 | 42.00 | $41.55 | 400 |
| 2024-11-29 | 41.98 | $41.50 | 7829 |
| 2024-11-27 | 41.97 | $41.55 | 402 |
| 2024-11-26 | 41.92 | $41.52 | 300 |
| 2024-11-25 | 41.86 | $41.35 | 3100 |
| 2024-11-22 | 41.82 | $41.45 | 6342 |
| 2024-11-21 | 41.72 | $41.50 | 2900 |
| 2024-11-20 | 41.58 | $41.50 | 4700 |
| 2024-11-19 | 41.38 | $41.49 | — |
| 2024-11-18 | 41.13 | $41.49 | 1500 |
| 2024-11-15 | 40.82 | $41.00 | 400 |
| 2024-11-14 | 40.57 | $41.00 | 3438 |
| 2024-11-13 | 40.26 | $41.00 | 902 |
| 2024-11-12 | 39.88 | $40.75 | 48822 |
| 2024-11-11 | 39.48 | $39.95 | 35600 |
| 2024-11-08 | 39.24 | $39.97 | 120 |
| 2024-11-07 | 38.94 | $39.99 | 700 |
| 2024-11-06 | 38.56 | $39.81 | 125500 |
| 2024-11-05 | 38.16 | $38.30 | 5300 |
| 2024-11-04 | 38.15 | $38.25 | 3635 |
| 2024-11-01 | 38.16 | $38.25 | 800 |
| 2024-10-31 | 38.17 | $38.25 | 900 |
| 2024-10-30 | 38.19 | $38.25 | — |
| 2024-10-29 | 38.22 | $38.25 | 5024 |
| 2024-10-28 | 38.26 | $38.25 | 3149 |
| 2024-10-25 | 38.30 | $38.25 | 7249 |
| 2024-10-24 | 38.37 | $38.35 | 5010 |
| 2024-10-23 | 38.41 | $38.40 | 22534 |
| 2024-10-22 | 38.46 | $38.40 | 6600 |
| 2024-10-21 | 38.51 | $38.70 | 11600 |
| 2024-10-18 | 38.49 | $38.88 | 4100 |
| 2024-10-17 | 38.41 | $38.88 | 400 |
| 2024-10-16 | 38.31 | $38.62 | 86028 |
| 2024-10-15 | 38.28 | $38.71 | 7840 |
| 2024-10-14 | 38.21 | $38.02 | 7700 |
| 2024-10-11 | 38.36 | $38.26 | 800 |
| 2024-10-10 | 38.47 | $38.25 | 7730 |
| 2024-10-09 | 38.61 | $38.48 | 8200 |
| 2024-10-08 | 38.71 | $38.53 | 3200 |
| 2024-10-07 | 38.82 | $38.80 | 12500 |
| 2024-10-04 | 38.87 | $38.98 | 9200 |
| 2024-10-03 | 38.88 | $38.98 | 17813 |
| 2024-10-02 | 38.89 | $39.00 | — |
| 2024-10-01 | 38.90 | $39.00 | 100 |
| 2024-09-30 | 38.91 | $39.00 | 16400 |
| 2024-09-27 | 38.93 | $39.00 | 10300 |
| 2024-09-26 | 38.96 | $39.20 | 100 |
| 2024-09-25 | 38.93 | $39.17 | 207 |
| 2024-09-24 | 38.90 | $39.17 | 3516 |
| 2024-09-23 | 38.87 | $39.18 | 517 |
| 2024-09-20 | 38.84 | $39.03 | — |
| 2024-09-19 | 38.85 | $39.03 | 2746 |
| 2024-09-18 | 38.86 | $39.15 | 2132 |
| 2024-09-17 | 38.85 | $39.10 | 1600 |
| 2024-09-16 | 38.85 | $39.00 | 6004 |
| 2024-09-13 | 38.88 | $39.00 | 2400 |
| 2024-09-12 | 38.92 | $39.00 | — |
| 2024-09-11 | 38.98 | $39.00 | 8700 |
| 2024-09-10 | 39.05 | $39.01 | 400 |
| 2024-09-09 | 39.13 | $39.01 | 809 |
| 2024-09-06 | 39.24 | $39.00 | 31700 |
| 2024-09-05 | 39.37 | $39.28 | 4800 |
| 2024-09-04 | 39.44 | $39.27 | 1000 |
| 2024-09-03 | 39.52 | $39.26 | 6100 |
| 2024-08-30 | 39.63 | $39.40 | 3023 |
| 2024-08-29 | 39.71 | $39.49 | 600 |
| 2024-08-28 | 39.78 | $39.75 | — |
| 2024-08-27 | 39.78 | $39.75 | — |
| 2024-08-26 | 39.77 | $39.75 | 1500 |
| 2024-08-23 | 39.76 | $39.63 | 4300 |
| 2024-08-22 | 39.77 | $39.59 | — |
| 2024-08-21 | 39.79 | $39.59 | 3000 |
| 2024-08-20 | 39.81 | $39.55 | 820 |
| 2024-08-19 | 39.84 | $39.54 | — |
| 2024-08-16 | 39.86 | $39.54 | 5505 |
| 2024-08-15 | 39.88 | $39.52 | 300 |
| 2024-08-14 | 39.90 | $39.55 | 6936 |
| 2024-08-13 | 39.91 | $39.00 | 5600 |
| 2024-08-12 | 40.07 | $39.49 | — |
| 2024-08-09 | 40.10 | $39.49 | 2500 |
| 2024-08-08 | 40.12 | $39.49 | 1403 |
| 2024-08-07 | 40.13 | $39.49 | 21849 |
| 2024-08-06 | 40.12 | $40.00 | 3300 |
| 2024-08-05 | 39.92 | $40.00 | 200 |
| 2024-08-02 | 39.66 | $39.75 | 2340 |
| 2024-08-01 | 39.40 | $39.50 | 340 |
| 2024-07-31 | 39.15 | $38.72 | 900 |
| 2024-07-30 | 39.07 | $38.62 | 5813 |
| 2024-07-29 | 38.98 | $38.50 | 700 |
| 2024-07-26 | 38.89 | $38.53 | 1400 |
| 2024-07-25 | 38.75 | $38.52 | 16500 |
| 2024-07-24 | 38.56 | $38.51 | 1500 |
| 2024-07-23 | 38.31 | $38.51 | 12500 |
| 2024-07-22 | 37.98 | $39.00 | 9000 |
| 2024-07-19 | 37.41 | $38.99 | 600 |
| 2024-07-18 | 36.69 | $37.42 | 3900 |
| 2024-07-17 | 36.31 | $37.42 | 2300 |
| 2024-07-16 | 35.82 | $36.00 | 26100 |
| 2024-07-15 | 35.67 | $36.00 | 2300 |
| 2024-07-12 | 35.48 | $35.90 | 200 |
| 2024-07-11 | 35.27 | $35.75 | 4335 |
| 2024-07-10 | 35.06 | $34.84 | 3912 |
| 2024-07-09 | 35.07 | $34.84 | 3400 |
| 2024-07-08 | 35.08 | $34.89 | — |
| 2024-07-05 | 35.07 | $34.89 | 700 |
| 2024-07-03 | 35.05 | $34.70 | — |
| 2024-07-02 | 35.07 | $34.70 | 300 |
| 2024-07-01 | 35.09 | $34.78 | — |
| 2024-06-28 | 35.08 | $34.78 | — |
| 2024-06-27 | 35.04 | $34.78 | 17700 |
| 2024-06-26 | 34.99 | $34.80 | 1400 |
| 2024-06-25 | 34.91 | $34.75 | — |
| 2024-06-24 | 34.81 | $34.85 | 9800 |
| 2024-06-21 | 34.64 | $34.95 | 2000 |
| 2024-06-20 | 34.39 | $34.50 | 6400 |
| 2024-06-18 | 34.21 | $34.00 | — |
| 2024-06-17 | 34.14 | $34.00 | 2100 |
| 2024-06-14 | 34.05 | $33.59 | 17900 |
| 2024-06-13 | 34.04 | $33.35 | 10800 |
| 2024-06-12 | 34.10 | $33.30 | 300 |
| 2024-06-11 | 34.17 | $33.30 | 1200 |
| 2024-06-10 | 34.23 | $33.41 | 2300 |
| 2024-06-07 | 34.25 | $33.45 | 1100 |
| 2024-06-06 | 34.25 | $33.48 | 1311 |
| 2024-06-05 | 34.21 | $33.48 | 10700 |
| 2024-06-04 | 34.14 | $33.60 | 120 |
| 2024-06-03 | 34.00 | $33.60 | 12300 |
| 2024-05-31 | 33.79 | $33.40 | 3400 |
| 2024-05-30 | 33.58 | $33.45 | 13100 |
| 2024-05-29 | 33.29 | $33.50 | 1400 |
| 2024-05-28 | 32.89 | $33.65 | 7600 |
| 2024-05-24 | 32.34 | $33.75 | 8100 |
| 2024-05-23 | 31.61 | $33.00 | 12523 |
| 2024-05-22 | 30.94 | $32.20 | 10407 |
| 2024-05-21 | 30.37 | $31.50 | 34916 |
| 2024-05-20 | 29.89 | $29.94 | 17504 |
| 2024-05-17 | 29.79 | $30.00 | 3917 |
| 2024-05-16 | 29.64 | $29.66 | 7400 |
| 2024-05-15 | 29.56 | $29.54 | 2423 |
| 2024-05-14 | 29.49 | $29.43 | 601 |
| 2024-05-13 | 29.45 | $29.44 | 11200 |
| 2024-05-10 | 29.38 | $29.44 | 1017 |
| 2024-05-09 | 29.29 | $28.83 | 400 |
| 2024-05-08 | 29.37 | $28.83 | 5900 |
| 2024-05-07 | 29.46 | $28.83 | 8000 |
| 2024-05-06 | 29.57 | $29.00 | — |
| 2024-05-03 | 29.64 | $29.00 | 230 |
| 2024-05-02 | 29.72 | $29.65 | — |
| 2024-05-01 | 29.59 | $29.45 | 14500 |
| 2024-04-30 | 29.50 | $29.65 | 1800 |
| 2024-04-29 | 29.31 | $29.66 | — |
| 2024-04-26 | 29.07 | $29.66 | 200 |
| 2024-04-25 | 28.77 | $29.00 | 5000 |
| 2024-04-24 | 28.61 | $29.66 | — |
| 2024-04-23 | 28.21 | $29.66 | 11321 |
| 2024-04-22 | 27.71 | $27.60 | 5800 |
| 2024-04-19 | 27.76 | $27.60 | 900 |
| 2024-04-18 | 27.82 | $27.90 | 2725 |
| 2024-04-17 | 27.80 | $27.94 | — |
| 2024-04-16 | 27.77 | $27.94 | — |
| 2024-04-15 | 27.73 | $27.94 | — |
| 2024-04-12 | 27.69 | $27.94 | — |
| 2024-04-11 | 27.64 | $27.94 | — |
| 2024-04-10 | 27.58 | $27.94 | 220 |
| 2024-04-09 | 27.52 | $27.80 | 5300 |
| 2024-04-08 | 27.49 | $27.70 | 2917 |
| 2024-04-05 | 27.49 | $27.60 | 3200 |
| 2024-04-04 | 27.53 | $27.71 | 16200 |
| 2024-04-03 | 27.56 | $27.68 | 6100 |
| 2024-04-02 | 27.60 | $28.20 | 2800 |
| 2024-04-01 | 27.50 | $27.88 | 4000 |
| 2024-03-28 | 27.49 | $27.99 | 4100 |
| 2024-03-27 | 27.44 | $27.90 | 7335 |
| 2024-03-26 | 27.43 | $27.85 | 400 |
| 2024-03-25 | 27.43 | $27.40 | 6300 |
| 2024-03-22 | 27.60 | $27.82 | 2000 |
| 2024-03-21 | 27.67 | $27.82 | 3100 |
| 2024-03-20 | 27.77 | $27.85 | 1400 |
| 2024-03-19 | 27.90 | $27.33 | 5147 |
| 2024-03-18 | 28.23 | $28.25 | 810 |
| 2024-03-15 | 28.34 | $28.25 | 2300 |
| 2024-03-14 | 28.49 | $27.75 | 6912 |
| 2024-03-13 | 28.84 | $28.90 | 3100 |
| 2024-03-12 | 28.91 | $28.84 | 1400 |
| 2024-03-11 | 29.01 | $28.75 | — |
| 2024-03-08 | 29.17 | $28.75 | 2700 |
| 2024-03-07 | 29.37 | $28.75 | 39000 |
| 2024-03-06 | 29.61 | $29.74 | 400 |
| 2024-03-05 | 29.60 | $29.80 | 530 |
| 2024-03-04 | 29.57 | $29.75 | 336 |
| 2024-03-01 | 29.54 | $29.75 | 625 |
| 2024-02-29 | 29.51 | $29.70 | 3400 |
| 2024-02-28 | 29.49 | $29.50 | 1400 |
| 2024-02-27 | 29.54 | $29.49 | — |
| 2024-02-26 | 29.60 | $29.49 | — |
| 2024-02-23 | 29.67 | $29.49 | 530 |
| 2024-02-22 | 29.76 | $29.60 | 3024 |
| 2024-02-21 | 29.83 | $29.74 | — |
| 2024-02-20 | 29.88 | $29.74 | 38630 |
| 2024-02-16 | 29.93 | $29.94 | 500 |
| 2024-02-15 | 29.94 | $30.00 | — |
| 2024-02-14 | 29.92 | $30.00 | — |
| 2024-02-13 | 29.90 | $30.00 | — |
| 2024-02-12 | 29.87 | $30.00 | 2300 |
| 2024-02-09 | 29.83 | $29.78 | 2900 |
| 2024-02-08 | 29.86 | $29.79 | 1145 |
| 2024-02-07 | 29.88 | $29.79 | 10134 |
| 2024-02-06 | 29.91 | $30.00 | 13400 |
| 2024-02-05 | 29.88 | $29.54 | 7000 |
| 2024-02-02 | 29.98 | $29.94 | — |
| 2024-02-01 | 29.97 | $29.94 | 1000 |
| 2024-01-31 | 29.96 | $29.99 | 900 |
| 2024-01-30 | 29.92 | $30.00 | 6836 |
| 2024-01-29 | 29.88 | $29.96 | 1800 |
| 2024-01-26 | 29.82 | $29.86 | 1300 |
| 2024-01-25 | 29.79 | $29.89 | 3021 |
| 2024-01-24 | 29.74 | $29.95 | 300 |
| 2024-01-23 | 29.65 | $29.95 | 1500 |
| 2024-01-22 | 29.53 | $29.29 | 3400 |
| 2024-01-19 | 29.60 | $29.23 | 3100 |
| 2024-01-18 | 29.70 | $29.23 | 6200 |
| 2024-01-17 | 29.81 | $29.00 | 60936 |
| 2024-01-16 | 30.01 | $29.00 | 15900 |
| 2024-01-12 | 30.25 | $29.74 | 9800 |
| 2024-01-11 | 30.30 | $30.00 | 14706 |
| 2024-01-10 | 30.26 | $29.95 | 9343 |
| 2024-01-09 | 30.22 | $29.98 | 3200 |
| 2024-01-08 | 30.15 | $29.82 | 31800 |
| 2024-01-05 | 30.10 | $29.94 | 612 |
| 2024-01-04 | 29.99 | $29.88 | 13800 |
| 2024-01-03 | 29.85 | $29.60 | 1600 |
| 2024-01-02 | 29.77 | $29.93 | 900 |
| 2023-12-29 | 29.54 | $29.94 | 306 |
| 2023-12-28 | 29.26 | $29.00 | 2518 |
| 2023-12-27 | 29.19 | $29.10 | 4200 |
| 2023-12-26 | 29.07 | $28.87 | 4400 |
| 2023-12-22 | 28.97 | $28.74 | 7825 |
| 2023-12-21 | 28.89 | $28.70 | 9831 |
| 2023-12-20 | 28.79 | $28.88 | 500 |
| 2023-12-19 | 28.60 | $28.86 | 4000 |
| 2023-12-18 | 28.36 | $28.47 | 1126 |
| 2023-12-15 | 28.18 | $28.50 | — |
| 2023-12-14 | 27.94 | $28.50 | 4411 |
| 2023-12-13 | 27.63 | $27.74 | 434 |
| 2023-12-12 | 27.50 | $27.44 | 2400 |
| 2023-12-11 | 27.42 | $27.44 | 1100 |
| 2023-12-08 | 27.32 | $27.35 | 1000 |
| 2023-12-07 | 27.22 | $27.35 | 5928 |
| 2023-12-06 | 27.08 | $27.30 | 4900 |
| 2023-12-05 | 26.93 | $27.14 | 4506 |
| 2023-12-04 | 26.79 | $27.03 | 7106 |
| 2023-12-01 | 26.65 | $26.80 | 2511 |
| 2023-11-30 | 26.54 | $26.25 | 2821 |
| 2023-11-29 | 26.58 | $26.25 | 640 |
| 2023-11-28 | 26.63 | $26.49 | 502 |
| 2023-11-27 | 26.60 | $26.50 | — |
| 2023-11-24 | 26.56 | $26.50 | — |
| 2023-11-22 | 26.51 | $26.50 | 1100 |
| 2023-11-21 | 26.43 | $26.25 | 1011 |
| 2023-11-20 | 26.42 | $26.21 | 1200 |
| 2023-11-17 | 26.41 | $25.96 | 5420 |
| 2023-11-16 | 26.48 | $26.00 | 3500 |
| 2023-11-15 | 26.53 | $26.55 | — |
| 2023-11-14 | 26.42 | $26.55 | 4500 |
| 2023-11-13 | 26.28 | $26.22 | 2600 |
| 2023-11-10 | 26.20 | $26.15 | 3606 |
| 2023-11-09 | 26.13 | $26.15 | 1530 |
| 2023-11-08 | 26.03 | $26.15 | 325 |
| 2023-11-07 | 25.91 | $26.00 | 1412 |
| 2023-11-06 | 25.80 | $26.00 | 3800 |
| 2023-11-03 | 25.66 | $26.25 | 2200 |
| 2023-11-02 | 25.42 | $26.00 | 500 |
| 2023-11-01 | 25.19 | $25.65 | 600 |
| 2023-10-31 | 25.03 | $25.45 | 300 |
| 2023-10-30 | 24.89 | $25.00 | 2500 |
| 2023-10-27 | 24.87 | $25.05 | 1400 |
| 2023-10-26 | 24.84 | $25.25 | 2400 |
| 2023-10-25 | 24.73 | $25.00 | 1400 |
| 2023-10-24 | 24.68 | $25.00 | 9500 |
| 2023-10-23 | 24.63 | $24.78 | 2108 |
| 2023-10-20 | 24.64 | $24.78 | 57300 |
| 2023-10-19 | 24.66 | $24.99 | 1926 |
| 2023-10-18 | 24.62 | $25.00 | 5623 |
| 2023-10-17 | 24.57 | $24.99 | 818 |
| 2023-10-16 | 24.53 | $24.80 | 4111 |
| 2023-10-13 | 24.54 | $24.39 | 6400 |
| 2023-10-12 | 24.69 | $24.50 | 16900 |
| 2023-10-11 | 24.85 | $25.00 | — |
| 2023-10-10 | 24.88 | $25.00 | — |
| 2023-10-09 | 24.94 | $25.00 | — |
| 2023-10-06 | 25.01 | $25.00 | — |
| 2023-10-05 | 25.10 | $25.00 | 2344 |
| 2023-10-04 | 25.22 | $25.00 | 8138 |
| 2023-10-03 | 25.37 | $25.38 | 738 |
| 2023-10-02 | 25.44 | $25.30 | 2716 |
| 2023-09-29 | 25.56 | $25.50 | — |
| 2023-09-28 | 25.64 | $25.50 | — |
| 2023-09-27 | 25.74 | $25.50 | 13100 |
| 2023-09-26 | 25.86 | $25.66 | 701 |
| 2023-09-25 | 25.97 | $25.76 | 725 |
| 2023-09-22 | 26.06 | $25.95 | 2600 |
| 2023-09-21 | 26.12 | $25.90 | 3500 |
| 2023-09-20 | 26.21 | $26.15 | 3548 |
| 2023-09-19 | 26.25 | $26.15 | 2430 |
| 2023-09-18 | 26.28 | $26.20 | 600 |
| 2023-09-15 | 26.31 | $26.15 | 13549 |
| 2023-09-14 | 26.36 | $26.45 | 3100 |
| 2023-09-13 | 26.33 | $26.41 | 713 |
| 2023-09-12 | 26.30 | $26.35 | 200 |
| 2023-09-11 | 26.28 | $26.35 | 1400 |
| 2023-09-08 | 26.26 | $26.30 | 500 |
| 2023-09-07 | 26.25 | $26.25 | — |
| 2023-09-06 | 26.26 | $26.25 | 1000 |
| 2023-09-05 | 26.26 | $26.39 | — |
| 2023-09-01 | 26.22 | $26.39 | — |
| 2023-08-31 | 26.16 | $26.39 | 4400 |
| 2023-08-30 | 26.10 | $26.10 | 141500 |
| 2023-08-29 | 26.11 | $26.05 | 107800 |
| 2023-08-28 | 26.15 | $26.25 | 25400 |
| 2023-08-25 | 26.13 | $26.10 | 700 |
| 2023-08-24 | 26.15 | $26.00 | 3700 |
| 2023-08-23 | 26.20 | $26.00 | 46912 |
| 2023-08-22 | 26.27 | $26.00 | 12629 |
| 2023-08-21 | 26.35 | $26.25 | 900 |
| 2023-08-18 | 26.36 | $26.05 | 620 |
| 2023-08-17 | 26.44 | $26.10 | 1714 |
| 2023-08-16 | 26.52 | $26.50 | 900 |
| 2023-08-15 | 26.49 | $26.30 | 600 |
| 2023-08-14 | 26.50 | $26.40 | 7300 |
| 2023-08-11 | 26.49 | $26.35 | — |
| 2023-08-10 | 26.48 | $26.35 | 900 |
| 2023-08-09 | 26.47 | $26.37 | 5000 |
| 2023-08-08 | 26.44 | $26.30 | 3300 |
| 2023-08-07 | 26.42 | $26.39 | 1530 |
| 2023-08-04 | 26.37 | $26.25 | 722 |
| 2023-08-03 | 26.34 | $26.42 | 8434 |
| 2023-08-02 | 26.25 | $26.27 | 7808 |
| 2023-08-01 | 26.18 | $26.20 | 10000 |
| 2023-07-31 | 26.11 | $26.20 | 100 |
| 2023-07-28 | 26.02 | $26.20 | 3500 |
| 2023-07-27 | 25.91 | $26.19 | 1327 |
| 2023-07-26 | 25.78 | $26.00 | 3210 |
| 2023-07-25 | 25.67 | $26.00 | 10700 |
| 2023-07-24 | 25.54 | $25.35 | 1514 |
| 2023-07-21 | 25.58 | $25.50 | 6808 |
| 2023-07-20 | 25.57 | $25.50 | 1000 |
| 2023-07-19 | 25.57 | $25.40 | 2000 |
| 2023-07-18 | 25.59 | $25.75 | 2310 |
| 2023-07-17 | 25.51 | $25.60 | 7200 |
| 2023-07-14 | 25.45 | $25.16 | 200 |
| 2023-07-13 | 25.52 | $25.40 | — |
| 2023-07-12 | 25.52 | $25.40 | 502 |
| 2023-07-11 | 25.51 | $25.40 | 2547 |
| 2023-07-10 | 25.51 | $25.10 | 1302 |
| 2023-07-07 | 25.59 | $25.50 | — |
| 2023-07-06 | 25.56 | $25.50 | — |
| 2023-07-05 | 25.52 | $25.50 | 5042 |
| 2023-07-03 | 25.47 | $25.50 | — |
| 2023-06-30 | 25.40 | $25.50 | 10300 |
| 2023-06-29 | 25.31 | $25.60 | 7239 |
| 2023-06-28 | 25.17 | $25.10 | 201 |
| 2023-06-27 | 25.15 | $25.10 | 100 |
| 2023-06-26 | 25.13 | $25.00 | 714 |
| 2023-06-23 | 25.13 | $25.15 | — |
| 2023-06-22 | 25.07 | $25.15 | 1935 |
| 2023-06-21 | 25.01 | $24.73 | 200 |
| 2023-06-20 | 25.05 | $24.75 | 4700 |
| 2023-06-16 | 25.10 | $24.82 | 1400 |
| 2023-06-15 | 25.14 | $25.01 | — |
| 2023-06-14 | 25.11 | $25.01 | 1300 |
| 2023-06-13 | 25.08 | $25.25 | 2326 |
| 2023-06-12 | 24.96 | $25.25 | 10000 |
| 2023-06-09 | 24.81 | $25.00 | 2800 |
| 2023-06-08 | 24.71 | $24.90 | — |
| 2023-06-07 | 24.61 | $24.90 | 200 |
| 2023-06-06 | 24.48 | $24.75 | 9200 |
| 2023-06-05 | 24.38 | $24.61 | — |
| 2023-06-02 | 24.30 | $24.61 | 11600 |
| 2023-06-01 | 24.20 | $24.36 | 2135 |
| 2023-05-31 | 24.17 | $24.00 | 3500 |
| 2023-05-30 | 24.24 | $24.00 | 1000 |
| 2023-05-26 | 24.32 | $24.25 | 2100 |
| 2023-05-25 | 24.35 | $24.35 | — |
| 2023-05-24 | 24.35 | $24.35 | 15000 |
| 2023-05-23 | 24.35 | $24.35 | 5500 |
| 2023-05-22 | 24.36 | $24.35 | 3900 |
| 2023-05-19 | 24.36 | $24.35 | 635 |
| 2023-05-18 | 24.37 | $24.50 | — |
| 2023-05-17 | 24.34 | $24.50 | 6624 |
| 2023-05-16 | 24.30 | $24.10 | 2100 |
| 2023-05-15 | 24.38 | $24.10 | 513 |
| 2023-05-12 | 24.48 | $24.25 | 100 |
| 2023-05-11 | 24.55 | $24.35 | 35000 |
| 2023-05-10 | 24.60 | $24.50 | 8700 |
| 2023-05-09 | 24.63 | $24.45 | 6500 |
| 2023-05-08 | 24.67 | $24.62 | 800 |
| 2023-05-05 | 24.67 | $24.45 | 11700 |
| 2023-05-04 | 24.72 | $24.40 | 6200 |
| 2023-05-03 | 24.80 | $24.72 | 2500 |
| 2023-05-02 | 24.79 | $25.05 | 1400 |
| 2023-05-01 | 24.68 | $24.50 | 3603 |
| 2023-04-28 | 24.72 | $24.70 | 14214 |
| 2023-04-27 | 24.70 | $24.60 | 904 |
| 2023-04-26 | 24.71 | $24.60 | 2600 |
| 2023-04-25 | 24.72 | $24.60 | 5010 |
| 2023-04-24 | 24.74 | $24.95 | 624 |
| 2023-04-21 | 24.64 | $25.17 | 2400 |
| 2023-04-20 | 24.46 | $25.00 | 4500 |
| 2023-04-19 | 24.30 | $24.74 | 300 |
| 2023-04-18 | 24.18 | $24.50 | — |
| 2023-04-17 | 24.12 | $24.50 | 100 |
| 2023-04-14 | 24.06 | $24.74 | 915 |
| 2023-04-13 | 23.91 | $24.40 | 508 |
| 2023-04-12 | 23.84 | $24.20 | 1138 |
| 2023-04-11 | 23.83 | $24.15 | 1328 |
| 2023-04-10 | 23.84 | $24.20 | 700 |
| 2023-04-06 | 23.85 | $24.32 | 1224 |
| 2023-04-05 | 23.84 | $24.30 | 2000 |
| 2023-04-04 | 23.84 | $24.20 | 6200 |
| 2023-04-03 | 23.88 | $24.11 | 400 |
| 2023-03-31 | 23.97 | $24.35 | 332 |
| 2023-03-30 | 24.02 | $24.35 | 31827 |
| 2023-03-29 | 24.10 | $24.55 | 600 |
| 2023-03-28 | 24.14 | $25.00 | 1300 |
| 2023-03-27 | 24.07 | $24.55 | — |
| 2023-03-24 | 24.14 | $24.55 | — |
| 2023-03-23 | 24.23 | $24.55 | 600 |
| 2023-03-22 | 24.36 | $24.55 | 800 |
| 2023-03-21 | 24.54 | $24.55 | 9600 |
| 2023-03-20 | 24.77 | $24.55 | 4140 |
| 2023-03-17 | 25.07 | $25.00 | 14700 |
| 2023-03-16 | 25.30 | $25.40 | 2118 |
| 2023-03-15 | 25.47 | $24.88 | 600 |
| 2023-03-14 | 25.86 | $25.25 | 7000 |
| 2023-03-13 | 26.22 | $23.50 | 8500 |
| 2023-03-10 | 27.22 | $25.00 | 10100 |
| 2023-03-09 | 27.96 | $27.85 | — |
| 2023-03-08 | 27.96 | $27.85 | — |
| 2023-03-07 | 27.95 | $27.85 | 100 |
| 2023-03-06 | 27.94 | $27.85 | 200 |
| 2023-03-03 | 27.93 | $27.75 | 3420 |
| 2023-03-02 | 27.93 | $27.80 | — |
| 2023-03-01 | 27.91 | $27.80 | — |
| 2023-02-28 | 27.89 | $27.80 | 210 |
| 2023-02-27 | 27.85 | $27.80 | 8300 |
| 2023-02-24 | 27.80 | $27.60 | — |
| 2023-02-23 | 27.79 | $27.60 | 1100 |
| 2023-02-22 | 27.77 | $27.25 | — |
| 2023-02-21 | 27.86 | $27.25 | 1300 |
| 2023-02-17 | 27.95 | $27.50 | 500 |
| 2023-02-16 | 27.97 | $27.25 | 1200 |
| 2023-02-15 | 28.07 | $27.50 | 1700 |
| 2023-02-14 | 28.10 | $27.30 | 1105 |
| 2023-02-13 | 28.19 | $28.40 | 1000 |
| 2023-02-10 | 27.93 | $28.50 | 400 |
| 2023-02-09 | 27.57 | $27.90 | 1000 |
| 2023-02-08 | 27.31 | $27.75 | 310 |
| 2023-02-07 | 27.03 | $27.51 | 4512 |
| 2023-02-06 | 26.76 | $26.75 | 519 |
| 2023-02-03 | 26.65 | $26.75 | 1600 |
| 2023-02-02 | 26.52 | $26.31 | 2800 |
| 2023-02-01 | 26.50 | $26.85 | 342 |
| 2023-01-31 | 26.29 | $26.00 | 2300 |
| 2023-01-30 | 26.29 | $26.30 | 1612 |
| 2023-01-27 | 26.20 | $26.80 | 2700 |
| 2023-01-26 | 25.92 | $26.74 | 5000 |
| 2023-01-25 | 25.60 | $25.80 | 300 |
| 2023-01-24 | 25.50 | $25.75 | 3740 |
| 2023-01-23 | 25.39 | $25.50 | 600 |
| 2023-01-20 | 25.33 | $25.30 | 3504 |
| 2023-01-19 | 25.32 | $25.45 | — |
| 2023-01-18 | 25.27 | $25.45 | 9700 |
| 2023-01-17 | 25.20 | $25.25 | 4213 |
| 2023-01-13 | 25.17 | $25.25 | 48400 |
| 2023-01-12 | 25.15 | $25.25 | 2131 |
| 2023-01-11 | 25.11 | $25.25 | 52235 |
| 2023-01-10 | 25.07 | $25.08 | 34100 |
| 2023-01-09 | 25.07 | $25.07 | 4200 |
| 2023-01-06 | 25.08 | $25.17 | — |
| 2023-01-05 | 25.05 | $25.17 | — |
| 2023-01-04 | 25.02 | $25.17 | 601 |
| 2023-01-03 | 24.99 | $25.10 | 3424 |
| 2022-12-30 | 24.97 | $25.05 | 4333 |
| 2022-12-29 | 24.96 | $25.05 | — |
| 2022-12-28 | 24.95 | $25.05 | 200 |
| 2022-12-27 | 24.94 | $25.05 | 3700 |
| 2022-12-23 | 24.93 | $25.00 | 210 |
| 2022-12-22 | 24.94 | $25.00 | 200 |
| 2022-12-21 | 24.95 | $25.00 | 800 |
| 2022-12-20 | 24.96 | $24.95 | 1100 |
| 2022-12-19 | 24.99 | $24.95 | 425 |
| 2022-12-16 | 25.02 | $24.99 | 11500 |
| 2022-12-15 | 25.06 | $24.95 | 4334 |
| 2022-12-14 | 25.11 | $25.07 | 7800 |
| 2022-12-13 | 25.14 | $25.08 | 842 |
| 2022-12-12 | 25.16 | $25.06 | 12734 |
| 2022-12-09 | 25.21 | $25.05 | 1100 |
| 2022-12-08 | 25.26 | $25.17 | — |
| 2022-12-07 | 25.28 | $25.17 | — |
| 2022-12-06 | 25.31 | $25.17 | — |
| 2022-12-05 | 25.35 | $25.17 | 1140 |
| 2022-12-02 | 25.39 | $25.12 | 500 |
| 2022-12-01 | 25.45 | $25.18 | 1810 |
| 2022-11-30 | 25.50 | $25.24 | 100 |
| 2022-11-29 | 25.54 | $25.25 | — |
| 2022-11-28 | 25.58 | $25.25 | 205 |
| 2022-11-25 | 25.62 | $25.50 | — |
| 2022-11-23 | 25.59 | $25.50 | 100 |
| 2022-11-22 | 25.55 | $25.50 | — |
| 2022-11-21 | 25.49 | $25.50 | 300 |
| 2022-11-18 | 25.42 | $25.50 | 600 |
| 2022-11-17 | 25.32 | $25.25 | 1225 |
| 2022-11-16 | 25.28 | $25.11 | — |
| 2022-11-15 | 25.26 | $25.11 | 2500 |
| 2022-11-14 | 25.23 | $25.10 | 611 |
| 2022-11-11 | 25.20 | $25.10 | 100 |
| 2022-11-10 | 25.15 | $25.10 | 500 |
| 2022-11-09 | 25.09 | $24.88 | 100 |
| 2022-11-08 | 25.08 | $24.88 | 100 |
| 2022-11-07 | 25.05 | $24.88 | 100 |
| 2022-11-04 | 25.02 | $24.88 | 100 |
| 2022-11-03 | 24.97 | $24.88 | 100 |
| 2022-11-02 | 24.91 | $25.04 | 1000 |
| 2022-11-01 | 24.77 | $24.75 | 500 |
| 2022-10-31 | 24.70 | $24.55 | 1900 |
| 2022-10-28 | 24.66 | $24.84 | 209 |
| 2022-10-27 | 24.52 | $24.40 | 8900 |
| 2022-10-26 | 24.48 | $24.40 | 1600 |
| 2022-10-25 | 24.43 | $24.95 | 7900 |
| 2022-10-24 | 24.18 | $25.00 | 9600 |
| 2022-10-21 | 23.87 | $24.75 | 14319 |
| 2022-10-20 | 23.57 | $24.60 | 11400 |
| 2022-10-19 | 23.25 | $24.00 | 5520 |
| 2022-10-18 | 23.05 | $23.65 | 2500 |
| 2022-10-17 | 22.93 | $23.02 | 400 |
| 2022-10-14 | 22.98 | $23.50 | 100 |
| 2022-10-13 | 22.90 | $23.50 | 2000 |
| 2022-10-12 | 22.81 | $23.02 | 100 |
| 2022-10-11 | 22.86 | $23.02 | 2902 |
| 2022-10-10 | 22.93 | $23.12 | 407 |
| 2022-10-07 | 22.99 | $23.12 | 200 |
| 2022-10-06 | 23.07 | $23.12 | 4021 |
| 2022-10-05 | 23.18 | $23.12 | 800 |
| 2022-10-04 | 23.32 | $23.12 | 348 |
| 2022-10-03 | 23.49 | $23.50 | — |
| 2022-09-30 | 23.59 | $23.50 | — |
| 2022-09-29 | 23.72 | $23.50 | 10240 |
| 2022-09-28 | 23.89 | $23.65 | 600 |
| 2022-09-27 | 24.04 | $23.51 | 1932 |
| 2022-09-26 | 24.28 | $24.00 | 5015 |
| 2022-09-23 | 24.42 | $24.55 | 68800 |
| 2022-09-22 | 24.42 | $24.50 | 934 |
| 2022-09-21 | 24.43 | $24.50 | 500 |
| 2022-09-20 | 24.44 | $24.50 | 11200 |
| 2022-09-19 | 24.46 | $24.50 | 600 |
| 2022-09-16 | 24.48 | $24.50 | 2022 |
| 2022-09-15 | 24.51 | $24.50 | — |
| 2022-09-14 | 24.55 | $24.50 | — |
| 2022-09-13 | 24.60 | $24.50 | 400 |
| 2022-09-12 | 24.65 | $24.51 | — |
| 2022-09-09 | 24.71 | $24.51 | 700 |
| 2022-09-08 | 24.79 | $24.56 | 12900 |
| 2022-09-07 | 24.86 | $24.60 | 1412 |
| 2022-09-06 | 24.94 | $24.76 | — |
| 2022-09-02 | 24.98 | $24.76 | — |
| 2022-09-01 | 25.02 | $24.76 | — |
| 2022-08-31 | 25.06 | $24.76 | 700 |
| 2022-08-30 | 25.11 | $24.81 | 1200 |
| 2022-08-29 | 25.15 | $24.88 | — |
| 2022-08-26 | 25.16 | $24.88 | 404 |
| 2022-08-25 | 25.17 | $24.87 | 23521 |
| 2022-08-24 | 25.18 | $24.84 | 7135 |
| 2022-08-23 | 25.20 | $24.84 | 2100 |
| 2022-08-22 | 25.20 | $24.84 | 4646 |
| 2022-08-19 | 25.20 | $24.84 | 9700 |
| 2022-08-18 | 25.18 | $24.83 | 7100 |
| 2022-08-17 | 25.16 | $24.75 | 2140 |
| 2022-08-16 | 25.14 | $24.76 | 5300 |
| 2022-08-15 | 25.10 | $24.60 | 2340 |
| 2022-08-12 | 25.08 | $24.90 | 15047 |
| 2022-08-11 | 24.96 | $24.50 | 8000 |
| 2022-08-10 | 24.92 | $24.70 | — |
| 2022-08-09 | 24.80 | $24.70 | 100 |
| 2022-08-08 | 24.63 | $24.35 | 2100 |
| 2022-08-05 | 24.53 | $24.35 | 14100 |
| 2022-08-04 | 24.39 | $24.00 | 2200 |
| 2022-08-03 | 24.31 | $24.05 | 203 |
| 2022-08-02 | 24.19 | $24.10 | 1104 |
| 2022-08-01 | 24.00 | $24.00 | 7700 |
| 2022-07-29 | 23.80 | $24.49 | 4900 |
| 2022-07-28 | 23.39 | $24.05 | 4630 |
| 2022-07-27 | 23.01 | $23.65 | 100 |
| 2022-07-26 | 22.66 | $23.60 | 1601 |
| 2022-07-25 | 22.25 | $23.10 | 1448 |
| 2022-07-22 | 21.91 | $22.90 | 3700 |
| 2022-07-21 | 21.55 | $22.05 | 9400 |
| 2022-07-20 | 21.37 | $21.40 | — |
| 2022-07-19 | 21.37 | $21.40 | 5745 |
| 2022-07-18 | 21.37 | $21.50 | 125 |
| 2022-07-15 | 21.34 | $21.60 | 2000 |
| 2022-07-14 | 21.27 | $21.25 | 900 |
| 2022-07-13 | 21.30 | $21.35 | 1700 |
| 2022-07-12 | 21.30 | $21.35 | 1740 |
| 2022-07-11 | 21.31 | $21.35 | 1100 |
| 2022-07-08 | 21.33 | $21.35 | 1410 |
| 2022-07-07 | 21.35 | $21.35 | 812 |
| 2022-07-06 | 21.37 | $21.40 | 1012 |
| 2022-07-05 | 21.39 | $21.45 | — |
| 2022-07-01 | 21.40 | $21.45 | — |
| 2022-06-30 | 21.42 | $21.45 | — |
| 2022-06-29 | 21.44 | $21.45 | — |
| 2022-06-28 | 21.47 | $21.45 | 1600 |
| 2022-06-27 | 21.50 | $21.65 | 1000 |
| 2022-06-24 | 21.49 | $21.65 | 1000 |
| 2022-06-23 | 21.47 | $21.50 | 600 |
| 2022-06-22 | 21.50 | $21.60 | 700 |
| 2022-06-21 | 21.51 | $21.50 | 500 |
| 2022-06-17 | 21.56 | $21.85 | 100 |
| 2022-06-16 | 21.51 | $21.55 | 400 |
| 2022-06-15 | 21.55 | $21.65 | — |
| 2022-06-14 | 21.56 | $21.65 | 700 |
| 2022-06-13 | 21.59 | $21.55 | 2028 |
| 2022-06-10 | 21.66 | $21.76 | 700 |
| 2022-06-09 | 21.68 | $21.76 | — |
| 2022-06-08 | 21.71 | $21.76 | 400 |
| 2022-06-07 | 21.75 | $21.76 | 1100 |
| 2022-06-06 | 21.80 | $21.76 | 440 |
| 2022-06-03 | 21.87 | $22.75 | — |
| 2022-06-02 | 21.64 | $22.75 | 3100 |
| 2022-06-01 | 21.37 | $21.75 | 500 |
| 2022-05-31 | 21.36 | $21.75 | 8138 |
| 2022-05-27 | 21.36 | $22.00 | — |
| 2022-05-26 | 21.29 | $22.00 | 600 |
| 2022-05-25 | 21.21 | $21.75 | — |
| 2022-05-24 | 21.21 | $21.75 | 3500 |
| 2022-05-23 | 21.21 | $21.85 | — |
| 2022-05-20 | 21.20 | $21.85 | 600 |
| 2022-05-19 | 21.19 | $21.50 | — |
| 2022-05-18 | 21.31 | $21.50 | 2300 |
| 2022-05-17 | 21.46 | $21.60 | 3430 |
| 2022-05-16 | 21.63 | $21.80 | 500 |
| 2022-05-13 | 21.78 | $21.80 | 1100 |
| 2022-05-12 | 21.98 | $22.00 | 1600 |
| 2022-05-11 | 22.17 | $22.22 | 100 |
| 2022-05-10 | 22.34 | $22.22 | 8500 |
| 2022-05-09 | 22.55 | $22.22 | 10800 |
| 2022-05-06 | 22.81 | $23.25 | 100 |
| 2022-05-05 | 22.81 | $23.25 | 17915 |
| 2022-05-04 | 22.82 | $23.25 | 1300 |
| 2022-05-03 | 22.84 | $23.05 | 8300 |
| 2022-05-02 | 22.92 | $22.80 | 3800 |
| 2022-04-29 | 23.11 | $23.10 | 800 |
| 2022-04-28 | 23.24 | $22.96 | 20826 |
| 2022-04-27 | 23.45 | $22.94 | 9300 |
| 2022-04-26 | 23.71 | $23.30 | 100 |
| 2022-04-25 | 23.91 | $23.30 | 7300 |
| 2022-04-22 | 24.16 | $23.85 | 306 |
| 2022-04-21 | 24.27 | $23.85 | 2000 |
| 2022-04-20 | 24.40 | $23.85 | 1000 |
| 2022-04-19 | 24.56 | $23.85 | 900 |
| 2022-04-18 | 24.73 | $23.95 | 934 |
| 2022-04-14 | 24.89 | $23.71 | 300 |
| 2022-04-13 | 25.15 | $23.86 | 100 |
| 2022-04-12 | 25.39 | $23.86 | 2300 |
| 2022-04-11 | 25.67 | $23.75 | 1200 |
| 2022-04-08 | 26.02 | $23.80 | 100 |
| 2022-04-07 | 26.39 | $24.00 | 900 |
| 2022-04-06 | 26.74 | $24.20 | 1400 |
| 2022-04-05 | 27.07 | $24.65 | 200 |
| 2022-04-04 | 27.28 | $24.85 | 100 |
| 2022-04-01 | 27.42 | $24.85 | 600 |
| 2022-03-31 | 27.54 | $25.00 | 734 |
| 2022-03-30 | 27.58 | $25.25 | 100 |
| 2022-03-29 | 27.48 | $25.25 | 2600 |
| 2022-03-28 | 27.30 | $26.00 | 700 |
| 2022-03-25 | 26.78 | $26.06 | 200 |
| 2022-03-24 | 26.05 | $26.05 | 820 |
| 2022-03-23 | 25.10 | $26.19 | 833 |
| 2022-03-22 | 23.83 | $26.20 | 3321 |
| 2022-03-21 | 22.22 | $26.05 | 1110 |
| 2022-03-18 | 20.26 | $26.25 | 18214 |
| 2022-03-17 | 17.77 | $26.44 | 200 |
| 2022-03-16 | 14.65 | $12.14 | 800 |
| 2022-03-15 | 15.36 | $24.25 | 150 |
| 2022-03-14 | 12.40 | $12.13 | 4688 |
| 2022-03-11 | 12.62 | $12.12 | 33748 |
| 2022-03-10 | 12.91 | $12.12 | 12492 |
| 2022-03-09 | 13.27 | $12.01 | 43812 |
| 2022-03-08 | 13.74 | $12.38 | 1560 |
| 2022-03-07 | 14.21 | $12.44 | 1220 |
| 2022-03-04 | 14.75 | $12.56 | 5240 |
| 2022-03-03 | 15.37 | $12.64 | 7308 |
| 2022-03-02 | 16.09 | $24.82 | 200 |
| 2022-03-01 | 13.11 | $12.41 | 3200 |
| 2022-02-28 | 13.40 | $12.44 | 400 |
| 2022-02-25 | 13.74 | $12.25 | 1376 |
| 2022-02-24 | 14.23 | $12.44 | 756 |
| 2022-02-23 | 14.75 | $12.30 | 5548 |
| 2022-02-22 | 15.43 | $12.21 | 5200 |
| 2022-02-18 | 16.28 | $24.50 | 600 |
| 2022-02-17 | 13.41 | $12.25 | 1104 |
| 2022-02-16 | 13.78 | $12.13 | 3504 |
| 2022-02-15 | 14.28 | $12.00 | 11200 |
| 2022-02-14 | 14.91 | $11.90 | 2000 |
| 2022-02-11 | 15.71 | $23.77 | 2500 |
| 2022-02-10 | 12.93 | $11.89 | 9020 |
| 2022-02-09 | 13.28 | $11.84 | 10696 |
| 2022-02-08 | 13.74 | $11.84 | 1360 |
| 2022-02-07 | 14.29 | $11.84 | 18088 |
| 2022-02-04 | 14.96 | $23.60 | 3450 |
| 2022-02-03 | 12.05 | $11.80 | 4000 |
| 2022-02-02 | 12.24 | $11.85 | 16028 |
| 2022-02-01 | 12.47 | $11.83 | 1280 |
| 2022-01-31 | 12.76 | $11.85 | 5260 |
| 2022-01-28 | 13.12 | $11.80 | 3152 |
| 2022-01-27 | 13.58 | $11.80 | 2368 |
| 2022-01-26 | 14.13 | $11.80 | 3600 |
| 2022-01-25 | 14.81 | $23.60 | 4400 |
| 2022-01-24 | 11.90 | $11.75 | 8136 |
| 2022-01-21 | 12.11 | $11.81 | 8008 |
| 2022-01-20 | 12.37 | $11.81 | 560 |
| 2022-01-19 | 12.69 | $11.81 | 3632 |
| 2022-01-18 | 13.09 | $11.82 | 840 |
| 2022-01-14 | 13.59 | $11.85 | 1600 |
| 2022-01-13 | 14.19 | $23.70 | — |
| 2022-01-12 | 11.18 | $11.85 | 1320 |
| 2022-01-11 | 11.29 | $11.86 | 13600 |
| 2022-01-10 | 11.44 | $11.88 | 2836 |
| 2022-01-07 | 11.64 | $11.84 | 4900 |
| 2022-01-06 | 11.92 | $11.79 | 452 |
| 2022-01-05 | 12.30 | $11.81 | 800 |
| 2022-01-04 | 12.79 | $11.81 | 14108 |
| 2022-01-03 | 13.39 | $11.81 | 3612 |
| 2021-12-31 | 14.15 | $23.52 | — |
| 2021-12-30 | 11.39 | $11.76 | 2040 |
| 2021-12-29 | 11.78 | $11.83 | 844 |
| 2021-12-28 | 12.26 | $11.83 | 4580 |
| 2021-12-27 | 12.88 | $11.88 | 752 |
| 2021-12-23 | 13.64 | $11.94 | 14188 |
| 2021-12-22 | 14.58 | $11.89 | 2208 |
| 2021-12-21 | 15.75 | $11.90 | 1760 |
| 2021-12-20 | 17.19 | $11.89 | 3944 |
| 2021-12-17 | 18.95 | $24.08 | — |
| 2021-12-16 | 17.23 | $12.04 | 9688 |
| 2021-12-15 | 18.94 | $23.95 | — |
| 2021-12-14 | 17.25 | $11.98 | 940 |
| 2021-12-13 | 18.97 | $12.03 | 5200 |
| 2021-12-10 | 21.03 | $24.35 | — |
| 2021-12-09 | 19.63 | $12.18 | 1660 |
| 2021-12-08 | 21.75 | $24.30 | — |
| 2021-12-07 | 20.46 | $24.30 | — |
| 2021-12-06 | 18.86 | $24.30 | — |
| 2021-12-03 | 16.90 | $12.38 | 1000 |
| 2021-12-02 | 18.27 | $24.30 | — |
| 2021-12-01 | 16.16 | $12.15 | 17616 |
| 2021-11-30 | 17.42 | $12.34 | 440 |
| 2021-11-29 | 18.88 | $12.33 | 800 |
| 2021-11-26 | 20.64 | $24.88 | — |
| 2021-11-24 | 18.78 | $24.88 | — |
| 2021-11-23 | 16.49 | $12.44 | 1760 |
| 2021-11-22 | 17.62 | $12.30 | 6844 |
| 2021-11-19 | 19.03 | $12.41 | 9192 |
| 2021-11-18 | 20.67 | $24.83 | — |
| 2021-11-17 | 18.70 | $24.83 | — |
| 2021-11-16 | 16.27 | $12.41 | 3112 |
| 2021-11-15 | 17.22 | $24.88 | — |
| 2021-11-12 | 14.41 | $12.44 | 6820 |
| 2021-11-11 | 14.91 | $12.41 | 936 |
| 2021-11-10 | 15.52 | $24.83 | — |
| 2021-11-09 | 12.32 | $12.41 | 25540 |
| 2021-11-08 | 12.36 | $12.58 | 4360 |
| 2021-11-05 | 12.35 | $12.54 | 3800 |
| 2021-11-04 | 12.37 | $12.53 | 25500 |
| 2021-11-03 | 12.40 | $13.00 | 1200 |
| 2021-11-02 | 12.30 | $12.81 | 2416 |
| 2021-11-01 | 12.24 | $12.90 | 5196 |
| 2021-10-29 | 12.15 | $12.99 | 1204 |
| 2021-10-28 | 12.02 | $12.99 | 23552 |
| 2021-10-27 | 11.88 | $12.50 | 20904 |
| 2021-10-26 | 11.88 | $12.56 | 3288 |
| 2021-10-25 | 11.88 | $12.50 | 10896 |
| 2021-10-22 | 11.91 | $12.50 | 4656 |
| 2021-10-21 | 11.96 | $12.47 | 11648 |
| 2021-10-20 | 12.05 | $12.37 | 17068 |
| 2021-10-19 | 12.22 | $12.17 | 1200 |
| 2021-10-18 | 12.50 | $12.23 | 4560 |
| 2021-10-15 | 12.83 | $12.06 | 12040 |
| 2021-10-14 | 13.31 | $12.12 | 17224 |
| 2021-10-13 | 13.89 | $12.06 | 2400 |
| 2021-10-12 | 14.63 | $12.06 | 4000 |
| 2021-10-11 | 15.52 | $12.12 | 4728 |
| 2021-10-08 | 16.60 | $12.06 | 2032 |
| 2021-10-07 | 17.91 | $21.84 | — |
| 2021-10-06 | 16.41 | $12.01 | 4800 |
| 2021-10-05 | 17.67 | $12.12 | 2060 |
| 2021-10-04 | 19.16 | $21.64 | — |
| 2021-10-01 | 17.93 | $21.64 | — |
| 2021-09-30 | 16.42 | $21.64 | — |
| 2021-09-29 | 14.56 | $21.64 | — |
| 2021-09-28 | 12.30 | $11.90 | 676 |
| 2021-09-27 | 12.63 | $11.89 | 13096 |
| 2021-09-24 | 13.05 | $11.95 | 7852 |
| 2021-09-23 | 13.56 | $11.95 | 412 |
| 2021-09-22 | 14.18 | $11.95 | 8860 |
| 2021-09-21 | 14.95 | $21.79 | — |
| 2021-09-20 | 12.77 | $11.98 | 800 |
| 2021-09-17 | 13.24 | $11.96 | 4300 |
| 2021-09-16 | 13.82 | $11.96 | 1604 |
| 2021-09-15 | 14.53 | $11.95 | 2100 |
| 2021-09-14 | 15.41 | $11.91 | 11800 |
| 2021-09-13 | 16.49 | $12.05 | 400 |
| 2021-09-10 | 17.76 | $12.05 | 7280 |
| 2021-09-09 | 19.28 | $21.91 | — |
| 2021-09-08 | 17.98 | $21.91 | — |
| 2021-09-07 | 16.38 | $21.91 | — |
| 2021-09-03 | 14.41 | $21.91 | 220 |
| 2021-09-02 | 12.02 | $12.05 | 800 |
| 2021-09-01 | 12.24 | $12.24 | 4828 |
| 2021-08-31 | 12.46 | $12.04 | 17656 |
| 2021-08-30 | 12.81 | $12.20 | 8604 |
| 2021-08-27 | 13.20 | $12.20 | 7164 |
| 2021-08-26 | 13.68 | $12.20 | 5720 |
| 2021-08-25 | 14.28 | $12.20 | 4400 |
| 2021-08-24 | 15.02 | $12.30 | 1600 |
| 2021-08-23 | 15.88 | $12.25 | 2736 |
| 2021-08-20 | 16.94 | $12.25 | 3084 |
| 2021-08-19 | 18.21 | $12.20 | 2856 |
| 2021-08-18 | 19.76 | $22.36 | — |
| 2021-08-17 | 18.40 | $12.30 | 848 |
| 2021-08-16 | 19.90 | $22.18 | — |
| 2021-08-13 | 18.56 | $22.18 | — |
| 2021-08-12 | 16.90 | $22.18 | — |
| 2021-08-11 | 14.85 | $12.20 | 2660 |
| 2021-08-10 | 15.50 | $12.23 | 6804 |
| 2021-08-09 | 16.28 | $22.16 | — |
| 2021-08-06 | 14.06 | $12.19 | 8880 |
| 2021-08-05 | 14.51 | $22.16 | — |
| 2021-08-04 | 11.90 | $12.19 | 10600 |
| 2021-08-03 | 11.88 | $12.25 | 12920 |
| 2021-08-02 | 11.85 | $12.14 | 7200 |
| 2021-07-30 | 11.86 | $12.30 | 6000 |
| 2021-07-29 | 11.84 | $12.44 | 7768 |
| 2021-07-28 | 11.79 | $12.18 | 444 |
| 2021-07-27 | 11.82 | $12.25 | 8256 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
85.79
2026-07-24
Close Price
$54.60
Vol: 150
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.71
Average
56.41
Maximum
91.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 85.79 | $54.60 | 150 |
| 2026-07-23 | 85.17 | $54.41 | 2700 |
| 2026-07-22 | 87.84 | $54.55 | 1203 |
| 2026-07-21 | 87.71 | $54.50 | 16102 |
| 2026-07-20 | 87.71 | $54.50 | 502 |
| 2026-07-17 | 86.93 | $54.19 | 3010 |
| 2026-07-16 | 86.69 | $54.10 | 3622 |
| 2026-07-15 | 83.18 | $53.00 | 1546 |
| 2026-07-14 | 78.60 | $52.06 | 10727 |
| 2026-07-13 | 76.32 | $51.71 | 300 |
| 2026-07-10 | 74.78 | $51.50 | 1700 |
| 2026-07-09 | 70.56 | $51.01 | 2140 |
| 2026-07-08 | 70.46 | $51.00 | 2322 |
| 2026-07-07 | 70.46 | $51.00 | 2647 |
| 2026-07-06 | 70.46 | $51.00 | 9743 |
| 2026-07-02 | 58.20 | $49.95 | 3310 |
| 2026-07-01 | 57.40 | $49.90 | 13515 |
| 2026-06-30 | 59.57 | $50.00 | 3021 |
| 2026-06-29 | 59.57 | $50.00 | 7747 |
| 2026-06-26 | 59.57 | $50.00 | 5618 |
| 2026-06-25 | 56.01 | $49.75 | 5900 |
| 2026-06-24 | 53.02 | $49.56 | 3600 |
| 2026-06-23 | 52.86 | $49.55 | 1015 |
| 2026-06-22 | 51.12 | $49.44 | 4500 |
| 2026-06-18 | 51.62 | $49.47 | 2200 |
| 2026-06-17 | 50.71 | $49.41 | 11400 |
| 2026-06-16 | 50.57 | $49.40 | 2026 |
| 2026-06-15 | 52.03 | $49.50 | 7440 |
| 2026-06-12 | 52.03 | $49.50 | 7310 |
| 2026-06-11 | 52.03 | $49.50 | 600 |
| 2026-06-10 | 52.03 | $49.50 | 310 |
| 2026-06-09 | 49.66 | $49.30 | 400 |
| 2026-06-08 | 48.44 | $49.20 | 1200 |
| 2026-06-05 | 52.02 | $49.50 | 2335 |
| 2026-06-04 | 55.24 | $49.75 | 900 |
| 2026-06-03 | 52.44 | $49.50 | 1900 |
| 2026-06-02 | 68.82 | $50.50 | 1740 |
| 2026-06-01 | 70.71 | $50.59 | 30 |
| 2026-05-29 | 70.71 | $50.59 | 1712 |
| 2026-05-28 | 62.57 | $49.80 | 1210 |
| 2026-05-27 | 62.44 | $49.79 | 859 |
| 2026-05-26 | 62.44 | $49.79 | 1300 |
| 2026-05-22 | 62.63 | $49.80 | 520 |
| 2026-05-21 | 62.63 | $49.80 | 2040 |
| 2026-05-20 | 64.40 | $49.90 | 700 |
| 2026-05-19 | 64.40 | $49.90 | 2410 |
| 2026-05-18 | 64.73 | $49.92 | 500 |
| 2026-05-15 | 63.21 | $49.75 | 1200 |
| 2026-05-14 | 61.83 | $49.60 | 1226 |
| 2026-05-13 | 61.38 | $49.55 | 4012 |
| 2026-05-12 | 60.93 | $49.50 | 2300 |
| 2026-05-11 | 62.57 | $49.62 | 2119 |
| 2026-05-08 | 56.87 | $49.00 | 6900 |
| 2026-05-07 | 74.21 | $50.00 | 1300 |
| 2026-05-06 | 74.21 | $50.00 | 1533 |
| 2026-05-05 | 74.14 | $49.99 | 700 |
| 2026-05-04 | 74.73 | $50.02 | 900 |
| 2026-05-01 | 74.66 | $50.01 | 3510 |
| 2026-04-30 | 74.60 | $50.00 | 700 |
| 2026-04-29 | 74.60 | $50.00 | 1687 |
| 2026-04-28 | 74.60 | $50.00 | 2813 |
| 2026-04-27 | 74.60 | $50.00 | 114 |
| 2026-04-24 | 72.74 | $49.65 | 3600 |
| 2026-04-23 | 67.03 | $48.78 | 3411 |
| 2026-04-22 | 59.75 | $47.99 | 8120 |
| 2026-04-21 | 55.11 | $47.60 | 10500 |
| 2026-04-20 | 53.68 | $47.49 | 3940 |
| 2026-04-17 | 55.36 | $47.60 | 405 |
| 2026-04-16 | 49.34 | $47.16 | 3300 |
| 2026-04-15 | 55.66 | $47.55 | 207 |
| 2026-04-14 | 62.47 | $47.90 | 170 |
| 2026-04-13 | 62.47 | $47.90 | 1500 |
| 2026-04-10 | 57.05 | $47.50 | 800 |
| 2026-04-09 | 57.05 | $47.50 | 2235 |
| 2026-04-08 | 57.05 | $47.50 | 1910 |
| 2026-04-07 | 56.91 | $47.49 | — |
| 2026-04-06 | 56.91 | $47.49 | 5301 |
| 2026-04-02 | 57.07 | $47.50 | 1000 |
| 2026-04-01 | 63.91 | $47.90 | 110 |
| 2026-03-31 | 59.28 | $47.50 | 3101 |
| 2026-03-30 | 56.77 | $47.31 | 1636 |
| 2026-03-27 | 56.64 | $47.30 | 1310 |
| 2026-03-26 | 56.64 | $47.30 | 2147 |
| 2026-03-25 | 58.26 | $47.40 | 3400 |
| 2026-03-24 | 53.17 | $47.00 | 340 |
| 2026-03-23 | 52.20 | $46.93 | 2500 |
| 2026-03-20 | 50.67 | $46.82 | 3600 |
| 2026-03-19 | 47.49 | $46.60 | 1301 |
| 2026-03-18 | 48.02 | $46.64 | 900 |
| 2026-03-17 | 48.81 | $46.70 | 1732 |
| 2026-03-16 | 45.27 | $46.45 | 4100 |
| 2026-03-13 | 47.38 | $46.62 | 12001 |
| 2026-03-12 | 49.32 | $46.77 | 32308 |
| 2026-03-11 | 61.75 | $47.55 | 201 |
| 2026-03-10 | 62.51 | $47.59 | 3149 |
| 2026-03-09 | 65.61 | $47.75 | 1800 |
| 2026-03-06 | 65.51 | $47.74 | 3600 |
| 2026-03-05 | 71.53 | $48.04 | 2100 |
| 2026-03-04 | 71.20 | $48.00 | 14500 |
| 2026-03-03 | 71.20 | $48.00 | 5606 |
| 2026-03-02 | 71.20 | $48.00 | 5441 |
| 2026-02-27 | 71.20 | $48.00 | 34100 |
| 2026-02-26 | 83.16 | $48.60 | 10 |
| 2026-02-25 | 83.16 | $48.60 | 2432 |
| 2026-02-24 | 82.95 | $48.55 | 2519 |
| 2026-02-23 | 82.95 | $48.55 | 11500 |
| 2026-02-20 | 84.51 | $48.63 | 13334 |
| 2026-02-19 | 84.05 | $48.50 | 617 |
| 2026-02-18 | 84.05 | $48.50 | 400 |
| 2026-02-17 | 82.20 | $48.00 | 6516 |
| 2026-02-13 | 82.20 | $48.00 | 3700 |
| 2026-02-12 | 82.16 | $47.99 | 6114 |
| 2026-02-11 | 81.94 | $47.93 | 4727 |
| 2026-02-10 | 81.19 | $47.72 | 9000 |
| 2026-02-09 | 79.77 | $47.35 | 6536 |
| 2026-02-06 | 79.37 | $47.25 | 42400 |
| 2026-02-05 | 71.64 | $45.80 | 7203 |
| 2026-02-04 | 75.34 | $46.00 | 5502 |
| 2026-02-03 | 69.42 | $45.21 | 2100 |
| 2026-02-02 | 67.55 | $45.01 | 943 |
| 2026-01-30 | 61.90 | $44.50 | 2036 |
| 2026-01-29 | 73.60 | $44.99 | 5405 |
| 2026-01-28 | 73.87 | $45.00 | 2400 |
| 2026-01-27 | 71.91 | $44.80 | 8600 |
| 2026-01-26 | 77.14 | $44.99 | 500 |
| 2026-01-23 | 74.44 | $44.70 | 749 |
| 2026-01-22 | 73.41 | $44.60 | 1700 |
| 2026-01-21 | 79.48 | $44.80 | 1100 |
| 2026-01-20 | 74.22 | $44.28 | 500 |
| 2026-01-16 | 73.85 | $44.25 | 5431 |
| 2026-01-15 | 73.85 | $44.25 | 7729 |
| 2026-01-14 | 70.71 | $44.00 | 400 |
| 2026-01-13 | 70.71 | $44.00 | 400 |
| 2026-01-12 | 68.67 | $43.85 | 4838 |
| 2026-01-09 | 70.22 | $43.90 | 700 |
| 2026-01-08 | 70.22 | $43.90 | 9235 |
| 2026-01-07 | 70.22 | $43.90 | 4715 |
| 2026-01-06 | 70.22 | $43.90 | 10583 |
| 2026-01-05 | 70.22 | $43.90 | 11400 |
| 2026-01-02 | 71.46 | $43.95 | 1825 |
| 2025-12-31 | 72.69 | $44.00 | 2800 |
| 2025-12-30 | 72.69 | $44.00 | 9200 |
| 2025-12-29 | 72.69 | $44.00 | 300 |
| 2025-12-26 | 72.69 | $44.00 | 1849 |
| 2025-12-24 | 72.69 | $44.00 | 6700 |
| 2025-12-23 | 70.67 | $43.74 | 2900 |
| 2025-12-22 | 68.63 | $43.50 | 24900 |
| 2025-12-19 | 77.83 | $43.93 | 2513 |
| 2025-12-18 | 77.15 | $43.83 | 2746 |
| 2025-12-17 | 74.57 | $43.48 | 3200 |
| 2025-12-16 | 72.55 | $43.24 | 4721 |
| 2025-12-15 | 72.20 | $43.20 | 1510 |
| 2025-12-12 | 72.20 | $43.20 | 537 |
| 2025-12-11 | 67.43 | $42.69 | 9405 |
| 2025-12-10 | 67.43 | $42.69 | 15448 |
| 2025-12-09 | 62.40 | $42.25 | — |
| 2025-12-08 | 62.40 | $42.25 | 57800 |
| 2025-12-05 | 62.40 | $42.25 | 1742 |
| 2025-12-04 | 62.40 | $42.25 | 2800 |
| 2025-12-03 | 55.39 | $41.70 | 23001 |
| 2025-12-02 | 58.20 | $41.85 | 4239 |
| 2025-12-01 | 56.82 | $41.75 | 9300 |
| 2025-11-28 | 52.80 | $41.48 | 21600 |
| 2025-11-26 | 53.14 | $41.50 | 6500 |
| 2025-11-25 | 51.94 | $41.42 | 3200 |
| 2025-11-24 | 51.64 | $41.40 | 4200 |
| 2025-11-21 | 51.64 | $41.40 | 11405 |
| 2025-11-20 | 50.27 | $41.30 | 3942 |
| 2025-11-19 | 50.96 | $41.35 | 2600 |
| 2025-11-18 | 53.03 | $41.50 | 9600 |
| 2025-11-17 | 57.48 | $41.80 | 5311 |
| 2025-11-14 | 54.45 | $41.55 | 4800 |
| 2025-11-13 | 53.83 | $41.50 | 10300 |
| 2025-11-12 | 53.83 | $41.50 | 1720 |
| 2025-11-11 | 52.66 | $41.40 | 1403 |
| 2025-11-10 | 50.14 | $41.19 | 1131 |
| 2025-11-07 | 42.20 | $40.62 | 21842 |
| 2025-11-06 | 44.82 | $40.84 | 8700 |
| 2025-11-05 | 48.17 | $41.10 | 3404 |
| 2025-11-04 | 46.71 | $41.00 | 1220 |
| 2025-11-03 | 49.07 | $41.18 | 400 |
| 2025-10-31 | 46.95 | $41.03 | 600 |
| 2025-10-30 | 46.53 | $41.00 | 13220 |
| 2025-10-29 | 52.05 | $41.42 | 5518 |
| 2025-10-28 | 52.75 | $41.47 | — |
| 2025-10-27 | 52.75 | $41.47 | 1100 |
| 2025-10-24 | 52.52 | $41.45 | 2500 |
| 2025-10-23 | 45.50 | $40.90 | 10540 |
| 2025-10-22 | 46.33 | $40.97 | 1000 |
| 2025-10-21 | 38.41 | $40.45 | 37143 |
| 2025-10-20 | 43.05 | $40.85 | 5026 |
| 2025-10-17 | 44.99 | $41.00 | 10841 |
| 2025-10-16 | 48.58 | $41.26 | 13717 |
| 2025-10-15 | 59.75 | $41.90 | 301 |
| 2025-10-14 | 61.86 | $42.00 | 3442 |
| 2025-10-13 | 61.86 | $42.00 | 6924 |
| 2025-10-10 | 61.86 | $42.00 | 6143 |
| 2025-10-09 | 63.79 | $42.10 | 1600 |
| 2025-10-08 | 65.55 | $42.19 | 3339 |
| 2025-10-07 | 65.74 | $42.20 | 18600 |
| 2025-10-06 | 71.03 | $42.47 | 1412 |
| 2025-10-03 | 67.01 | $42.04 | 1900 |
| 2025-10-02 | 65.42 | $41.89 | 11000 |
| 2025-10-01 | 77.20 | $42.39 | 9144 |
| 2025-09-30 | 77.46 | $42.40 | 500 |
| 2025-09-29 | 76.71 | $42.30 | 4200 |
| 2025-09-26 | 81.95 | $42.50 | 6000 |
| 2025-09-25 | 81.90 | $42.49 | 3800 |
| 2025-09-24 | 80.76 | $42.30 | 17900 |
| 2025-09-23 | 80.46 | $42.25 | 4533 |
| 2025-09-22 | 80.46 | $42.25 | 1133 |
| 2025-09-19 | 79.27 | $42.05 | 5000 |
| 2025-09-18 | 78.96 | $42.00 | 16203 |
| 2025-09-17 | 74.74 | $41.40 | 3 |
| 2025-09-16 | 74.74 | $41.40 | 32308 |
| 2025-09-15 | 71.28 | $41.00 | 6521 |
| 2025-09-12 | 68.16 | $40.70 | — |
| 2025-09-11 | 68.16 | $40.70 | 10249 |
| 2025-09-10 | 65.94 | $40.50 | 21200 |
| 2025-09-09 | 62.86 | $40.25 | 10812 |
| 2025-09-08 | 62.86 | $40.25 | — |
| 2025-09-05 | 62.86 | $40.25 | 19100 |
| 2025-09-04 | 59.74 | $40.00 | 28200 |
| 2025-09-03 | 59.74 | $40.00 | 3700 |
| 2025-09-02 | 56.44 | $39.75 | 2109 |
| 2025-08-29 | 55.75 | $39.70 | 4115 |
| 2025-08-28 | 55.62 | $39.69 | 5518 |
| 2025-08-27 | 56.59 | $39.75 | 9523 |
| 2025-08-26 | 52.65 | $39.45 | 7044 |
| 2025-08-25 | 53.42 | $39.50 | 32421 |
| 2025-08-22 | 45.94 | $39.00 | 10738 |
| 2025-08-21 | 39.06 | $38.63 | 2900 |
| 2025-08-20 | 38.46 | $38.60 | 25027 |
| 2025-08-19 | 37.48 | $38.55 | 6143 |
| 2025-08-18 | 37.48 | $38.55 | 9129 |
| 2025-08-15 | 43.05 | $39.00 | 1100 |
| 2025-08-14 | 43.32 | $39.02 | 500 |
| 2025-08-13 | 42.98 | $39.00 | 7136 |
| 2025-08-12 | 35.60 | $38.60 | 30619 |
| 2025-08-11 | 36.15 | $38.65 | 600 |
| 2025-08-08 | 38.31 | $38.84 | 1300 |
| 2025-08-07 | 37.57 | $38.80 | 1600 |
| 2025-08-06 | 38.11 | $38.85 | 9000 |
| 2025-08-05 | 41.94 | $39.18 | 3900 |
| 2025-08-04 | 40.57 | $39.10 | 1644 |
| 2025-08-01 | 47.83 | $39.64 | 407 |
| 2025-07-31 | 49.55 | $39.75 | 101 |
| 2025-07-30 | 53.71 | $40.00 | — |
| 2025-07-29 | 53.71 | $40.00 | 700 |
| 2025-07-28 | 50.72 | $39.80 | 6500 |
| 2025-07-25 | 58.85 | $40.25 | 2600 |
| 2025-07-24 | 60.91 | $40.35 | 2527 |
| 2025-07-23 | 62.79 | $40.44 | 618 |
| 2025-07-22 | 64.04 | $40.50 | 14800 |
| 2025-07-21 | 57.30 | $40.00 | 1117 |
| 2025-07-18 | 57.30 | $40.00 | 5900 |
| 2025-07-17 | 57.30 | $40.00 | 3300 |
| 2025-07-16 | 54.37 | $39.80 | 1800 |
| 2025-07-15 | 55.27 | $39.85 | 2726 |
| 2025-07-14 | 56.16 | $39.90 | 3843 |
| 2025-07-11 | 54.06 | $39.75 | 4000 |
| 2025-07-10 | 54.73 | $39.79 | 306 |
| 2025-07-09 | 58.29 | $40.00 | 900 |
| 2025-07-08 | 55.26 | $39.77 | 5100 |
| 2025-07-07 | 51.32 | $39.50 | 1700 |
| 2025-07-03 | 45.39 | $39.15 | 6700 |
| 2025-07-02 | 42.55 | $39.00 | 10944 |
| 2025-07-01 | 44.00 | $39.10 | 11500 |
| 2025-06-30 | 44.58 | $39.14 | 9900 |
| 2025-06-27 | 33.34 | $38.60 | 400 |
| 2025-06-26 | 33.34 | $38.60 | 12100 |
| 2025-06-25 | 36.42 | $38.85 | 1000 |
| 2025-06-24 | 37.34 | $38.92 | 3000 |
| 2025-06-23 | 35.80 | $38.85 | — |
| 2025-06-20 | 35.80 | $38.85 | 2606 |
| 2025-06-18 | 34.77 | $38.80 | 3600 |
| 2025-06-17 | 35.09 | $38.83 | 18715 |
| 2025-06-16 | 36.37 | $38.95 | 8500 |
| 2025-06-13 | 39.57 | $39.23 | — |
| 2025-06-12 | 39.57 | $39.23 | 3000 |
| 2025-06-11 | 39.05 | $39.20 | 10200 |
| 2025-06-10 | 37.53 | $39.11 | 6700 |
| 2025-06-09 | 37.36 | $39.10 | 3643 |
| 2025-06-06 | 38.73 | $39.24 | 500 |
| 2025-06-05 | 42.52 | $39.60 | 4400 |
| 2025-06-04 | 44.24 | $39.75 | 5804 |
| 2025-06-03 | 53.06 | $40.40 | 1400 |
| 2025-06-02 | 54.49 | $40.49 | 3600 |
| 2025-05-30 | 54.64 | $40.50 | 1500 |
| 2025-05-29 | 54.64 | $40.50 | 1200 |
| 2025-05-28 | 54.64 | $40.50 | — |
| 2025-05-27 | 54.64 | $40.50 | 5100 |
| 2025-05-23 | 60.24 | $40.90 | 800 |
| 2025-05-22 | 60.24 | $40.90 | 5010 |
| 2025-05-21 | 60.24 | $40.90 | 1340 |
| 2025-05-20 | 68.34 | $41.44 | 600 |
| 2025-05-19 | 68.34 | $41.44 | 2946 |
| 2025-05-16 | 66.92 | $41.25 | 5132 |
| 2025-05-15 | 66.92 | $41.25 | 1100 |
| 2025-05-14 | 69.88 | $41.45 | 6040 |
| 2025-05-13 | 69.88 | $41.45 | 4814 |
| 2025-05-12 | 70.59 | $41.50 | 7100 |
| 2025-05-09 | 60.84 | $40.20 | — |
| 2025-05-08 | 60.84 | $40.20 | 429 |
| 2025-05-07 | 56.31 | $39.75 | 13300 |
| 2025-05-06 | 53.47 | $39.50 | — |
| 2025-05-05 | 53.47 | $39.50 | 1102 |
| 2025-05-02 | 47.71 | $39.03 | 2502 |
| 2025-05-01 | 51.17 | $39.30 | 8518 |
| 2025-04-30 | 47.12 | $39.00 | 3600 |
| 2025-04-29 | 49.73 | $39.20 | 13323 |
| 2025-04-28 | 50.94 | $39.29 | 11400 |
| 2025-04-25 | 47.01 | $39.00 | 7700 |
| 2025-04-24 | 35.07 | $38.30 | 6330 |
| 2025-04-23 | 36.17 | $38.40 | 5319 |
| 2025-04-22 | 36.17 | $38.40 | 5400 |
| 2025-04-21 | 37.23 | $38.50 | 2726 |
| 2025-04-17 | 38.41 | $38.61 | 4436 |
| 2025-04-16 | 38.52 | $38.62 | — |
| 2025-04-15 | 38.52 | $38.62 | 7300 |
| 2025-04-14 | 35.66 | $38.44 | 3400 |
| 2025-04-11 | 37.79 | $38.67 | — |
| 2025-04-10 | 37.79 | $38.67 | — |
| 2025-04-09 | 37.79 | $38.67 | 3400 |
| 2025-04-08 | 32.69 | $38.33 | 13900 |
| 2025-04-07 | 18.71 | $37.58 | 9000 |
| 2025-04-04 | 24.51 | $38.48 | 19300 |
| 2025-04-03 | 24.68 | $38.50 | 26946 |
| 2025-04-02 | 32.11 | $39.24 | — |
| 2025-04-01 | 32.11 | $39.24 | 6400 |
| 2025-03-31 | 33.99 | $39.39 | 7711 |
| 2025-03-28 | 35.42 | $39.50 | 120 |
| 2025-03-27 | 38.22 | $39.70 | 5805 |
| 2025-03-26 | 39.71 | $39.80 | 4100 |
| 2025-03-25 | 39.71 | $39.80 | 3519 |
| 2025-03-24 | 36.59 | $39.66 | — |
| 2025-03-21 | 36.59 | $39.66 | 3600 |
| 2025-03-20 | 37.46 | $39.73 | 8800 |
| 2025-03-19 | 41.06 | $40.00 | 200 |
| 2025-03-18 | 37.47 | $39.83 | 1239 |
| 2025-03-17 | 36.61 | $39.79 | 2511 |
| 2025-03-14 | 36.73 | $39.80 | 7810 |
| 2025-03-13 | 39.18 | $40.00 | 18800 |
| 2025-03-12 | 46.56 | $40.50 | 7500 |
| 2025-03-11 | 46.56 | $40.50 | 13400 |
| 2025-03-10 | 37.41 | $40.07 | 15500 |
| 2025-03-07 | 46.35 | $40.58 | 11000 |
| 2025-03-06 | 50.15 | $40.75 | 11200 |
| 2025-03-05 | 53.85 | $40.90 | 4800 |
| 2025-03-04 | 57.90 | $41.05 | 16600 |
| 2025-03-03 | 56.87 | $41.00 | 19500 |
| 2025-02-28 | 63.34 | $41.22 | 538 |
| 2025-02-27 | 63.97 | $41.24 | — |
| 2025-02-26 | 63.97 | $41.24 | 602 |
| 2025-02-25 | 63.97 | $41.24 | 17146 |
| 2025-02-24 | 64.24 | $41.25 | 12849 |
| 2025-02-21 | 49.48 | $40.53 | 4635 |
| 2025-02-20 | 38.01 | $40.19 | 12600 |
| 2025-02-19 | 41.14 | $40.31 | — |
| 2025-02-18 | 41.14 | $40.31 | 405 |
| 2025-02-14 | 40.77 | $40.30 | 3519 |
| 2025-02-13 | 41.76 | $40.34 | — |
| 2025-02-12 | 41.76 | $40.34 | 13329 |
| 2025-02-11 | 41.99 | $40.35 | 15735 |
| 2025-02-10 | 41.99 | $40.35 | 2400 |
| 2025-02-07 | 41.99 | $40.35 | 27435 |
| 2025-02-06 | 41.99 | $40.35 | 2500 |
| 2025-02-05 | 41.47 | $40.33 | 3000 |
| 2025-02-04 | 42.38 | $40.38 | 5924 |
| 2025-02-03 | 42.38 | $40.38 | 5300 |
| 2025-01-31 | 48.33 | $40.69 | 4200 |
| 2025-01-30 | 47.42 | $40.65 | 6200 |
| 2025-01-29 | 48.43 | $40.70 | 49606 |
| 2025-01-28 | 48.43 | $40.70 | 19736 |
| 2025-01-27 | 31.33 | $40.05 | 3100 |
| 2025-01-24 | 29.63 | $40.00 | 6600 |
| 2025-01-23 | 26.14 | $39.90 | 11334 |
| 2025-01-22 | 35.04 | $40.44 | 15138 |
| 2025-01-21 | 35.04 | $40.44 | 13843 |
| 2025-01-17 | 35.86 | $40.48 | 3818 |
| 2025-01-16 | 36.26 | $40.50 | 4000 |
| 2025-01-15 | 34.16 | $40.44 | 4600 |
| 2025-01-14 | 35.08 | $40.49 | — |
| 2025-01-13 | 35.08 | $40.49 | 604 |
| 2025-01-10 | 35.08 | $40.49 | 6300 |
| 2025-01-08 | 42.96 | $40.89 | — |
| 2025-01-07 | 42.96 | $40.89 | 3748 |
| 2025-01-06 | 45.50 | $41.00 | 21046 |
| 2025-01-03 | 60.69 | $41.49 | 2100 |
| 2025-01-02 | 64.44 | $41.58 | 5100 |
| 2024-12-31 | 67.52 | $41.65 | 5524 |
| 2024-12-30 | 69.79 | $41.70 | — |
| 2024-12-27 | 69.79 | $41.70 | 200 |
| 2024-12-26 | 69.79 | $41.70 | — |
| 2024-12-24 | 69.79 | $41.70 | 400 |
| 2024-12-23 | 70.56 | $41.72 | — |
| 2024-12-20 | 70.56 | $41.72 | — |
| 2024-12-19 | 70.56 | $41.72 | 100 |
| 2024-12-18 | 70.56 | $41.72 | — |
| 2024-12-17 | 70.56 | $41.72 | 15609 |
| 2024-12-16 | 70.56 | $41.72 | 13800 |
| 2024-12-13 | 72.93 | $41.80 | 1400 |
| 2024-12-12 | 71.81 | $41.70 | 202 |
| 2024-12-11 | 69.26 | $41.49 | 7400 |
| 2024-12-10 | 75.43 | $41.69 | 5305 |
| 2024-12-09 | 75.43 | $41.69 | 4000 |
| 2024-12-06 | 80.27 | $41.84 | — |
| 2024-12-05 | 80.27 | $41.84 | 3400 |
| 2024-12-04 | 80.27 | $41.84 | 16100 |
| 2024-12-03 | 77.92 | $41.55 | 500 |
| 2024-12-02 | 77.92 | $41.55 | 400 |
| 2024-11-29 | 77.51 | $41.50 | 7829 |
| 2024-11-27 | 78.92 | $41.55 | 402 |
| 2024-11-26 | 78.70 | $41.52 | 300 |
| 2024-11-25 | 77.42 | $41.35 | 3100 |
| 2024-11-22 | 80.11 | $41.45 | 6342 |
| 2024-11-21 | 81.45 | $41.50 | 2900 |
| 2024-11-20 | 81.45 | $41.50 | 4700 |
| 2024-11-19 | 81.39 | $41.49 | — |
| 2024-11-18 | 81.39 | $41.49 | 1500 |
| 2024-11-15 | 78.51 | $41.00 | 400 |
| 2024-11-14 | 78.51 | $41.00 | 3438 |
| 2024-11-13 | 78.51 | $41.00 | 902 |
| 2024-11-12 | 76.95 | $40.75 | 48822 |
| 2024-11-11 | 70.40 | $39.95 | 35600 |
| 2024-11-08 | 70.88 | $39.97 | 120 |
| 2024-11-07 | 71.34 | $39.99 | 700 |
| 2024-11-06 | 69.66 | $39.81 | 125500 |
| 2024-11-05 | 42.95 | $38.30 | 5300 |
| 2024-11-04 | 41.32 | $38.25 | 3635 |
| 2024-11-01 | 41.32 | $38.25 | 800 |
| 2024-10-31 | 41.32 | $38.25 | 900 |
| 2024-10-30 | 41.32 | $38.25 | — |
| 2024-10-29 | 41.32 | $38.25 | 5024 |
| 2024-10-28 | 41.32 | $38.25 | 3149 |
| 2024-10-25 | 41.32 | $38.25 | 7249 |
| 2024-10-24 | 43.04 | $38.35 | 5010 |
| 2024-10-23 | 43.90 | $38.40 | 22534 |
| 2024-10-22 | 43.90 | $38.40 | 6600 |
| 2024-10-21 | 49.25 | $38.70 | 11600 |
| 2024-10-18 | 52.93 | $38.88 | 4100 |
| 2024-10-17 | 52.93 | $38.88 | 400 |
| 2024-10-16 | 47.85 | $38.62 | 86028 |
| 2024-10-15 | 49.61 | $38.71 | 7840 |
| 2024-10-14 | 31.18 | $38.02 | 7700 |
| 2024-10-11 | 35.47 | $38.26 | 800 |
| 2024-10-10 | 35.11 | $38.25 | 7730 |
| 2024-10-09 | 39.88 | $38.48 | 8200 |
| 2024-10-08 | 41.04 | $38.53 | 3200 |
| 2024-10-07 | 48.17 | $38.80 | 12500 |
| 2024-10-04 | 54.13 | $38.98 | 9200 |
| 2024-10-03 | 54.13 | $38.98 | 17813 |
| 2024-10-02 | 54.81 | $39.00 | — |
| 2024-10-01 | 54.81 | $39.00 | 100 |
| 2024-09-30 | 54.81 | $39.00 | 16400 |
| 2024-09-27 | 54.81 | $39.00 | 10300 |
| 2024-09-26 | 61.05 | $39.20 | 100 |
| 2024-09-25 | 60.41 | $39.17 | 207 |
| 2024-09-24 | 60.41 | $39.17 | 3516 |
| 2024-09-23 | 60.71 | $39.18 | 517 |
| 2024-09-20 | 57.70 | $39.03 | — |
| 2024-09-19 | 57.70 | $39.03 | 2746 |
| 2024-09-18 | 61.08 | $39.15 | 2132 |
| 2024-09-17 | 60.16 | $39.10 | 1600 |
| 2024-09-16 | 58.28 | $39.00 | 6004 |
| 2024-09-13 | 58.28 | $39.00 | 2400 |
| 2024-09-12 | 58.28 | $39.00 | — |
| 2024-09-11 | 58.28 | $39.00 | 8700 |
| 2024-09-10 | 58.50 | $39.01 | 400 |
| 2024-09-09 | 58.50 | $39.01 | 809 |
| 2024-09-06 | 58.36 | $39.00 | 31700 |
| 2024-09-05 | 64.33 | $39.28 | 4800 |
| 2024-09-04 | 64.21 | $39.27 | 1000 |
| 2024-09-03 | 64.09 | $39.26 | 6100 |
| 2024-08-30 | 67.05 | $39.40 | 3023 |
| 2024-08-29 | 69.00 | $39.49 | 600 |
| 2024-08-28 | 74.99 | $39.75 | — |
| 2024-08-27 | 74.99 | $39.75 | — |
| 2024-08-26 | 74.99 | $39.75 | 1500 |
| 2024-08-23 | 74.10 | $39.63 | 4300 |
| 2024-08-22 | 73.80 | $39.59 | — |
| 2024-08-21 | 73.80 | $39.59 | 3000 |
| 2024-08-20 | 73.53 | $39.55 | 820 |
| 2024-08-19 | 73.47 | $39.54 | — |
| 2024-08-16 | 73.47 | $39.54 | 5505 |
| 2024-08-15 | 73.35 | $39.52 | 300 |
| 2024-08-14 | 73.82 | $39.55 | 6936 |
| 2024-08-13 | 70.52 | $39.00 | 5600 |
| 2024-08-12 | 78.94 | $39.49 | — |
| 2024-08-09 | 78.94 | $39.49 | 2500 |
| 2024-08-08 | 78.94 | $39.49 | 1403 |
| 2024-08-07 | 78.94 | $39.49 | 21849 |
| 2024-08-06 | 87.82 | $40.00 | 3300 |
| 2024-08-05 | 87.82 | $40.00 | 200 |
| 2024-08-02 | 87.18 | $39.75 | 2340 |
| 2024-08-01 | 86.51 | $39.50 | 340 |
| 2024-07-31 | 84.03 | $38.72 | 900 |
| 2024-07-30 | 83.66 | $38.62 | 5813 |
| 2024-07-29 | 83.23 | $38.50 | 700 |
| 2024-07-26 | 83.76 | $38.53 | 1400 |
| 2024-07-25 | 83.73 | $38.52 | 16500 |
| 2024-07-24 | 83.69 | $38.51 | 1500 |
| 2024-07-23 | 83.69 | $38.51 | 12500 |
| 2024-07-22 | 91.53 | $39.00 | 9000 |
| 2024-07-19 | 91.51 | $38.99 | 600 |
| 2024-07-18 | 88.36 | $37.42 | 3900 |
| 2024-07-17 | 88.36 | $37.42 | 2300 |
| 2024-07-16 | 83.28 | $36.00 | 26100 |
| 2024-07-15 | 83.28 | $36.00 | 2300 |
| 2024-07-12 | 82.80 | $35.90 | 200 |
| 2024-07-11 | 82.07 | $35.75 | 4335 |
| 2024-07-10 | 76.29 | $34.84 | 3912 |
| 2024-07-09 | 76.29 | $34.84 | 3400 |
| 2024-07-08 | 77.53 | $34.89 | — |
| 2024-07-05 | 77.53 | $34.89 | 700 |
| 2024-07-03 | 76.20 | $34.70 | — |
| 2024-07-02 | 76.20 | $34.70 | 300 |
| 2024-07-01 | 77.95 | $34.78 | — |
| 2024-06-28 | 77.95 | $34.78 | — |
| 2024-06-27 | 77.95 | $34.78 | 17700 |
| 2024-06-26 | 78.33 | $34.80 | 1400 |
| 2024-06-25 | 78.08 | $34.75 | — |
| 2024-06-24 | 79.88 | $34.85 | 9800 |
| 2024-06-21 | 81.68 | $34.95 | 2000 |
| 2024-06-20 | 79.73 | $34.50 | 6400 |
| 2024-06-18 | 77.17 | $34.00 | — |
| 2024-06-17 | 77.17 | $34.00 | 2100 |
| 2024-06-14 | 74.82 | $33.59 | 17900 |
| 2024-06-13 | 73.29 | $33.35 | 10800 |
| 2024-06-12 | 72.96 | $33.30 | 300 |
| 2024-06-11 | 72.96 | $33.30 | 1200 |
| 2024-06-10 | 74.77 | $33.41 | 2300 |
| 2024-06-07 | 75.42 | $33.45 | 1100 |
| 2024-06-06 | 75.88 | $33.48 | 1311 |
| 2024-06-05 | 75.88 | $33.48 | 10700 |
| 2024-06-04 | 77.62 | $33.60 | 120 |
| 2024-06-03 | 77.62 | $33.60 | 12300 |
| 2024-05-31 | 76.82 | $33.40 | 3400 |
| 2024-05-30 | 77.48 | $33.45 | 13100 |
| 2024-05-29 | 78.11 | $33.50 | 1400 |
| 2024-05-28 | 79.97 | $33.65 | 7600 |
| 2024-05-24 | 81.19 | $33.75 | 8100 |
| 2024-05-23 | 78.89 | $33.00 | 12523 |
| 2024-05-22 | 75.90 | $32.20 | 10407 |
| 2024-05-21 | 72.68 | $31.50 | 34916 |
| 2024-05-20 | 61.90 | $29.94 | 17504 |
| 2024-05-17 | 62.81 | $30.00 | 3917 |
| 2024-05-16 | 59.63 | $29.66 | 7400 |
| 2024-05-15 | 58.44 | $29.54 | 2423 |
| 2024-05-14 | 57.34 | $29.43 | 601 |
| 2024-05-13 | 57.47 | $29.44 | 11200 |
| 2024-05-10 | 57.47 | $29.44 | 1017 |
| 2024-05-09 | 51.36 | $28.83 | 400 |
| 2024-05-08 | 51.36 | $28.83 | 5900 |
| 2024-05-07 | 51.36 | $28.83 | 8000 |
| 2024-05-06 | 53.19 | $29.00 | — |
| 2024-05-03 | 53.19 | $29.00 | 230 |
| 2024-05-02 | 60.63 | $29.65 | — |
| 2024-05-01 | 58.95 | $29.45 | 14500 |
| 2024-04-30 | 61.43 | $29.65 | 1800 |
| 2024-04-29 | 61.56 | $29.66 | — |
| 2024-04-26 | 61.56 | $29.66 | 200 |
| 2024-04-25 | 56.34 | $29.00 | 5000 |
| 2024-04-24 | 64.68 | $29.66 | — |
| 2024-04-23 | 64.68 | $29.66 | 11321 |
| 2024-04-22 | 39.39 | $27.60 | 5800 |
| 2024-04-19 | 39.39 | $27.60 | 900 |
| 2024-04-18 | 43.48 | $27.90 | 2725 |
| 2024-04-17 | 44.06 | $27.94 | — |
| 2024-04-16 | 44.06 | $27.94 | — |
| 2024-04-15 | 44.06 | $27.94 | — |
| 2024-04-12 | 44.06 | $27.94 | — |
| 2024-04-11 | 44.06 | $27.94 | — |
| 2024-04-10 | 44.06 | $27.94 | 220 |
| 2024-04-09 | 42.07 | $27.80 | 5300 |
| 2024-04-08 | 40.64 | $27.70 | 2917 |
| 2024-04-05 | 39.22 | $27.60 | 3200 |
| 2024-04-04 | 40.23 | $27.71 | 16200 |
| 2024-04-03 | 39.83 | $27.68 | 6100 |
| 2024-04-02 | 44.78 | $28.20 | 2800 |
| 2024-04-01 | 40.45 | $27.88 | 4000 |
| 2024-03-28 | 41.51 | $27.99 | 4100 |
| 2024-03-27 | 40.29 | $27.90 | 7335 |
| 2024-03-26 | 39.63 | $27.85 | 400 |
| 2024-03-25 | 33.28 | $27.40 | 6300 |
| 2024-03-22 | 36.70 | $27.82 | 2000 |
| 2024-03-21 | 36.70 | $27.82 | 3100 |
| 2024-03-20 | 36.94 | $27.85 | 1400 |
| 2024-03-19 | 29.16 | $27.33 | 5147 |
| 2024-03-18 | 36.79 | $28.25 | 810 |
| 2024-03-15 | 36.79 | $28.25 | 2300 |
| 2024-03-14 | 27.47 | $27.75 | 6912 |
| 2024-03-13 | 40.53 | $28.90 | 3100 |
| 2024-03-12 | 39.10 | $28.84 | 1400 |
| 2024-03-11 | 36.93 | $28.75 | — |
| 2024-03-08 | 36.93 | $28.75 | 2700 |
| 2024-03-07 | 36.93 | $28.75 | 39000 |
| 2024-03-06 | 55.61 | $29.74 | 400 |
| 2024-03-05 | 57.27 | $29.80 | 530 |
| 2024-03-04 | 56.24 | $29.75 | 336 |
| 2024-03-01 | 56.24 | $29.75 | 625 |
| 2024-02-29 | 55.25 | $29.70 | 3400 |
| 2024-02-28 | 51.08 | $29.50 | 1400 |
| 2024-02-27 | 50.86 | $29.49 | — |
| 2024-02-26 | 50.86 | $29.49 | — |
| 2024-02-23 | 50.86 | $29.49 | 530 |
| 2024-02-22 | 53.09 | $29.60 | 3024 |
| 2024-02-21 | 56.06 | $29.74 | — |
| 2024-02-20 | 56.06 | $29.74 | 38630 |
| 2024-02-16 | 60.41 | $29.94 | 500 |
| 2024-02-15 | 61.78 | $30.00 | — |
| 2024-02-14 | 61.78 | $30.00 | — |
| 2024-02-13 | 61.78 | $30.00 | — |
| 2024-02-12 | 61.78 | $30.00 | 2300 |
| 2024-02-09 | 59.01 | $29.78 | 2900 |
| 2024-02-08 | 59.20 | $29.79 | 1145 |
| 2024-02-07 | 59.20 | $29.79 | 10134 |
| 2024-02-06 | 62.94 | $30.00 | 13400 |
| 2024-02-05 | 57.32 | $29.54 | 7000 |
| 2024-02-02 | 65.53 | $29.94 | — |
| 2024-02-01 | 65.53 | $29.94 | 1000 |
| 2024-01-31 | 66.61 | $29.99 | 900 |
| 2024-01-30 | 66.82 | $30.00 | 6836 |
| 2024-01-29 | 66.42 | $29.96 | 1800 |
| 2024-01-26 | 65.43 | $29.86 | 1300 |
| 2024-01-25 | 65.98 | $29.89 | 3021 |
| 2024-01-24 | 67.06 | $29.95 | 300 |
| 2024-01-23 | 67.06 | $29.95 | 1500 |
| 2024-01-22 | 60.68 | $29.29 | 3400 |
| 2024-01-19 | 60.02 | $29.23 | 3100 |
| 2024-01-18 | 60.02 | $29.23 | 6200 |
| 2024-01-17 | 57.52 | $29.00 | 60936 |
| 2024-01-16 | 57.52 | $29.00 | 15900 |
| 2024-01-12 | 70.27 | $29.74 | 9800 |
| 2024-01-11 | 75.89 | $30.00 | 14706 |
| 2024-01-10 | 75.53 | $29.95 | 9343 |
| 2024-01-09 | 76.17 | $29.98 | 3200 |
| 2024-01-08 | 75.10 | $29.82 | 31800 |
| 2024-01-05 | 77.59 | $29.94 | 612 |
| 2024-01-04 | 77.23 | $29.88 | 13800 |
| 2024-01-03 | 75.49 | $29.60 | 1600 |
| 2024-01-02 | 82.56 | $29.93 | 900 |
| 2023-12-29 | 82.78 | $29.94 | 306 |
| 2023-12-28 | 77.30 | $29.00 | 2518 |
| 2023-12-27 | 79.87 | $29.10 | 4200 |
| 2023-12-26 | 78.30 | $28.87 | 4400 |
| 2023-12-22 | 77.34 | $28.74 | 7825 |
| 2023-12-21 | 77.05 | $28.70 | 9831 |
| 2023-12-20 | 81.58 | $28.88 | 500 |
| 2023-12-19 | 81.47 | $28.86 | 4000 |
| 2023-12-18 | 79.04 | $28.47 | 1126 |
| 2023-12-15 | 79.80 | $28.50 | — |
| 2023-12-14 | 79.80 | $28.50 | 4411 |
| 2023-12-13 | 74.08 | $27.74 | 434 |
| 2023-12-12 | 71.00 | $27.44 | 2400 |
| 2023-12-11 | 71.00 | $27.44 | 1100 |
| 2023-12-08 | 70.04 | $27.35 | 1000 |
| 2023-12-07 | 70.04 | $27.35 | 5928 |
| 2023-12-06 | 69.53 | $27.30 | 4900 |
| 2023-12-05 | 67.87 | $27.14 | 4506 |
| 2023-12-04 | 66.69 | $27.03 | 7106 |
| 2023-12-01 | 64.06 | $26.80 | 2511 |
| 2023-11-30 | 56.22 | $26.25 | 2821 |
| 2023-11-29 | 56.22 | $26.25 | 640 |
| 2023-11-28 | 61.51 | $26.49 | 502 |
| 2023-11-27 | 61.74 | $26.50 | — |
| 2023-11-24 | 61.74 | $26.50 | — |
| 2023-11-22 | 61.74 | $26.50 | 1100 |
| 2023-11-21 | 58.41 | $26.25 | 1011 |
| 2023-11-20 | 57.85 | $26.21 | 1200 |
| 2023-11-17 | 54.20 | $25.96 | 5420 |
| 2023-11-16 | 54.92 | $26.00 | 3500 |
| 2023-11-15 | 66.50 | $26.55 | — |
| 2023-11-14 | 66.50 | $26.55 | 4500 |
| 2023-11-13 | 62.18 | $26.22 | 2600 |
| 2023-11-10 | 61.18 | $26.15 | 3606 |
| 2023-11-09 | 61.18 | $26.15 | 1530 |
| 2023-11-08 | 61.18 | $26.15 | 325 |
| 2023-11-07 | 59.18 | $26.00 | 1412 |
| 2023-11-06 | 59.18 | $26.00 | 3800 |
| 2023-11-03 | 64.14 | $26.25 | 2200 |
| 2023-11-02 | 61.04 | $26.00 | 500 |
| 2023-11-01 | 55.96 | $25.65 | 600 |
| 2023-10-31 | 52.61 | $25.45 | 300 |
| 2023-10-30 | 43.40 | $25.00 | 2500 |
| 2023-10-27 | 44.31 | $25.05 | 1400 |
| 2023-10-26 | 48.14 | $25.25 | 2400 |
| 2023-10-25 | 42.21 | $25.00 | 1400 |
| 2023-10-24 | 42.21 | $25.00 | 9500 |
| 2023-10-23 | 36.44 | $24.78 | 2108 |
| 2023-10-20 | 36.44 | $24.78 | 57300 |
| 2023-10-19 | 39.87 | $24.99 | 1926 |
| 2023-10-18 | 40.04 | $25.00 | 5623 |
| 2023-10-17 | 39.80 | $24.99 | 818 |
| 2023-10-16 | 35.01 | $24.80 | 4111 |
| 2023-10-13 | 22.35 | $24.39 | 6400 |
| 2023-10-12 | 23.52 | $24.50 | 16900 |
| 2023-10-11 | 30.37 | $25.00 | — |
| 2023-10-10 | 30.37 | $25.00 | — |
| 2023-10-09 | 30.37 | $25.00 | — |
| 2023-10-06 | 30.37 | $25.00 | — |
| 2023-10-05 | 30.37 | $25.00 | 2344 |
| 2023-10-04 | 30.37 | $25.00 | 8138 |
| 2023-10-03 | 36.27 | $25.38 | 738 |
| 2023-10-02 | 33.69 | $25.30 | 2716 |
| 2023-09-29 | 37.27 | $25.50 | — |
| 2023-09-28 | 37.27 | $25.50 | — |
| 2023-09-27 | 37.27 | $25.50 | 13100 |
| 2023-09-26 | 40.20 | $25.66 | 701 |
| 2023-09-25 | 42.17 | $25.76 | 725 |
| 2023-09-22 | 46.26 | $25.95 | 2600 |
| 2023-09-21 | 44.92 | $25.90 | 3500 |
| 2023-09-20 | 50.93 | $26.15 | 3548 |
| 2023-09-19 | 50.93 | $26.15 | 2430 |
| 2023-09-18 | 52.19 | $26.20 | 600 |
| 2023-09-15 | 51.04 | $26.15 | 13549 |
| 2023-09-14 | 59.16 | $26.45 | 3100 |
| 2023-09-13 | 58.32 | $26.41 | 713 |
| 2023-09-12 | 57.06 | $26.35 | 200 |
| 2023-09-11 | 57.06 | $26.35 | 1400 |
| 2023-09-08 | 56.06 | $26.30 | 500 |
| 2023-09-07 | 55.07 | $26.25 | — |
| 2023-09-06 | 55.07 | $26.25 | 1000 |
| 2023-09-05 | 58.40 | $26.39 | — |
| 2023-09-01 | 58.40 | $26.39 | — |
| 2023-08-31 | 58.40 | $26.39 | 4400 |
| 2023-08-30 | 53.40 | $26.10 | 141500 |
| 2023-08-29 | 52.46 | $26.05 | 107800 |
| 2023-08-28 | 56.80 | $26.25 | 25400 |
| 2023-08-25 | 54.09 | $26.10 | 700 |
| 2023-08-24 | 52.20 | $26.00 | 3700 |
| 2023-08-23 | 52.20 | $26.00 | 46912 |
| 2023-08-22 | 52.20 | $26.00 | 12629 |
| 2023-08-21 | 57.27 | $26.25 | 900 |
| 2023-08-18 | 53.86 | $26.05 | 620 |
| 2023-08-17 | 54.90 | $26.10 | 1714 |
| 2023-08-16 | 64.33 | $26.50 | 900 |
| 2023-08-15 | 61.16 | $26.30 | 600 |
| 2023-08-14 | 63.85 | $26.40 | 7300 |
| 2023-08-11 | 63.08 | $26.35 | — |
| 2023-08-10 | 63.08 | $26.35 | 900 |
| 2023-08-09 | 63.57 | $26.37 | 5000 |
| 2023-08-08 | 62.60 | $26.30 | 3300 |
| 2023-08-07 | 64.70 | $26.39 | 1530 |
| 2023-08-04 | 62.86 | $26.25 | 722 |
| 2023-08-03 | 66.88 | $26.42 | 8434 |
| 2023-08-02 | 65.01 | $26.27 | 7808 |
| 2023-08-01 | 64.11 | $26.20 | 10000 |
| 2023-07-31 | 64.11 | $26.20 | 100 |
| 2023-07-28 | 64.11 | $26.20 | 3500 |
| 2023-07-27 | 63.99 | $26.19 | 1327 |
| 2023-07-26 | 61.81 | $26.00 | 3210 |
| 2023-07-25 | 61.81 | $26.00 | 10700 |
| 2023-07-24 | 53.03 | $25.35 | 1514 |
| 2023-07-21 | 55.85 | $25.50 | 6808 |
| 2023-07-20 | 55.85 | $25.50 | 1000 |
| 2023-07-19 | 54.39 | $25.40 | 2000 |
| 2023-07-18 | 61.09 | $25.75 | 2310 |
| 2023-07-17 | 59.04 | $25.60 | 7200 |
| 2023-07-14 | 51.97 | $25.16 | 200 |
| 2023-07-13 | 57.07 | $25.40 | — |
| 2023-07-12 | 57.07 | $25.40 | 502 |
| 2023-07-11 | 57.07 | $25.40 | 2547 |
| 2023-07-10 | 52.03 | $25.10 | 1302 |
| 2023-07-07 | 61.13 | $25.50 | — |
| 2023-07-06 | 61.13 | $25.50 | — |
| 2023-07-05 | 61.13 | $25.50 | 5042 |
| 2023-07-03 | 61.13 | $25.50 | — |
| 2023-06-30 | 61.13 | $25.50 | 10300 |
| 2023-06-29 | 63.27 | $25.60 | 7239 |
| 2023-06-28 | 55.94 | $25.10 | 201 |
| 2023-06-27 | 55.94 | $25.10 | 100 |
| 2023-06-26 | 54.29 | $25.00 | 714 |
| 2023-06-23 | 57.35 | $25.15 | — |
| 2023-06-22 | 57.35 | $25.15 | 1935 |
| 2023-06-21 | 50.27 | $24.73 | 200 |
| 2023-06-20 | 50.65 | $24.75 | 4700 |
| 2023-06-16 | 51.96 | $24.82 | 1400 |
| 2023-06-15 | 55.66 | $25.01 | — |
| 2023-06-14 | 55.66 | $25.01 | 1300 |
| 2023-06-13 | 60.57 | $25.25 | 2326 |
| 2023-06-12 | 60.57 | $25.25 | 10000 |
| 2023-06-09 | 57.00 | $25.00 | 2800 |
| 2023-06-08 | 55.47 | $24.90 | — |
| 2023-06-07 | 55.47 | $24.90 | 200 |
| 2023-06-06 | 53.22 | $24.75 | 9200 |
| 2023-06-05 | 51.01 | $24.61 | — |
| 2023-06-02 | 51.01 | $24.61 | 11600 |
| 2023-06-01 | 47.00 | $24.36 | 2135 |
| 2023-05-31 | 40.29 | $24.00 | 3500 |
| 2023-05-30 | 40.29 | $24.00 | 1000 |
| 2023-05-26 | 43.76 | $24.25 | 2100 |
| 2023-05-25 | 45.24 | $24.35 | — |
| 2023-05-24 | 45.24 | $24.35 | 15000 |
| 2023-05-23 | 45.24 | $24.35 | 5500 |
| 2023-05-22 | 45.24 | $24.35 | 3900 |
| 2023-05-19 | 45.24 | $24.35 | 635 |
| 2023-05-18 | 47.09 | $24.50 | — |
| 2023-05-17 | 47.09 | $24.50 | 6624 |
| 2023-05-16 | 41.32 | $24.10 | 2100 |
| 2023-05-15 | 41.32 | $24.10 | 513 |
| 2023-05-12 | 42.90 | $24.25 | 100 |
| 2023-05-11 | 43.97 | $24.35 | 35000 |
| 2023-05-10 | 45.59 | $24.50 | 8700 |
| 2023-05-09 | 44.94 | $24.45 | 6500 |
| 2023-05-08 | 46.72 | $24.62 | 800 |
| 2023-05-05 | 44.64 | $24.45 | 11700 |
| 2023-05-04 | 44.03 | $24.40 | 6200 |
| 2023-05-03 | 47.19 | $24.72 | 2500 |
| 2023-05-02 | 50.77 | $25.05 | 1400 |
| 2023-05-01 | 44.06 | $24.50 | 3603 |
| 2023-04-28 | 46.24 | $24.70 | 14214 |
| 2023-04-27 | 44.95 | $24.60 | 904 |
| 2023-04-26 | 44.95 | $24.60 | 2600 |
| 2023-04-25 | 44.95 | $24.60 | 5010 |
| 2023-04-24 | 48.44 | $24.95 | 624 |
| 2023-04-21 | 50.79 | $25.17 | 2400 |
| 2023-04-20 | 48.97 | $25.00 | 4500 |
| 2023-04-19 | 46.07 | $24.74 | 300 |
| 2023-04-18 | 43.24 | $24.50 | — |
| 2023-04-17 | 43.24 | $24.50 | 100 |
| 2023-04-14 | 45.39 | $24.74 | 915 |
| 2023-04-13 | 41.48 | $24.40 | 508 |
| 2023-04-12 | 39.04 | $24.20 | 1138 |
| 2023-04-11 | 38.43 | $24.15 | 1328 |
| 2023-04-10 | 38.80 | $24.20 | 700 |
| 2023-04-06 | 39.67 | $24.32 | 1224 |
| 2023-04-05 | 39.45 | $24.30 | 2000 |
| 2023-04-04 | 38.41 | $24.20 | 6200 |
| 2023-04-03 | 37.50 | $24.11 | 400 |
| 2023-03-31 | 38.97 | $24.35 | 332 |
| 2023-03-30 | 38.97 | $24.35 | 31827 |
| 2023-03-29 | 40.15 | $24.55 | 600 |
| 2023-03-28 | 42.94 | $25.00 | 1300 |
| 2023-03-27 | 38.91 | $24.55 | — |
| 2023-03-24 | 38.91 | $24.55 | — |
| 2023-03-23 | 38.91 | $24.55 | 600 |
| 2023-03-22 | 38.91 | $24.55 | 800 |
| 2023-03-21 | 38.91 | $24.55 | 9600 |
| 2023-03-20 | 38.91 | $24.55 | 4140 |
| 2023-03-17 | 41.04 | $25.00 | 14700 |
| 2023-03-16 | 43.03 | $25.40 | 2118 |
| 2023-03-15 | 39.40 | $24.88 | 600 |
| 2023-03-14 | 41.17 | $25.25 | 7000 |
| 2023-03-13 | 26.26 | $23.50 | 8500 |
| 2023-03-10 | 33.09 | $25.00 | 10100 |
| 2023-03-09 | 62.39 | $27.85 | — |
| 2023-03-08 | 62.39 | $27.85 | — |
| 2023-03-07 | 62.39 | $27.85 | 100 |
| 2023-03-06 | 62.39 | $27.85 | 200 |
| 2023-03-03 | 61.41 | $27.75 | 3420 |
| 2023-03-02 | 62.18 | $27.80 | — |
| 2023-03-01 | 62.18 | $27.80 | — |
| 2023-02-28 | 62.18 | $27.80 | 210 |
| 2023-02-27 | 62.18 | $27.80 | 8300 |
| 2023-02-24 | 60.58 | $27.60 | — |
| 2023-02-23 | 60.58 | $27.60 | 1100 |
| 2023-02-22 | 57.75 | $27.25 | — |
| 2023-02-21 | 57.75 | $27.25 | 1300 |
| 2023-02-17 | 60.55 | $27.50 | 500 |
| 2023-02-16 | 58.64 | $27.25 | 1200 |
| 2023-02-15 | 61.46 | $27.50 | 1700 |
| 2023-02-14 | 60.00 | $27.30 | 1105 |
| 2023-02-13 | 74.85 | $28.40 | 1000 |
| 2023-02-10 | 76.48 | $28.50 | 400 |
| 2023-02-09 | 73.14 | $27.90 | 1000 |
| 2023-02-08 | 72.20 | $27.75 | 310 |
| 2023-02-07 | 70.64 | $27.51 | 4512 |
| 2023-02-06 | 64.68 | $26.75 | 519 |
| 2023-02-03 | 64.68 | $26.75 | 1600 |
| 2023-02-02 | 60.49 | $26.31 | 2800 |
| 2023-02-01 | 70.20 | $26.85 | 342 |
| 2023-01-31 | 60.79 | $26.00 | 2300 |
| 2023-01-30 | 67.99 | $26.30 | 1612 |
| 2023-01-27 | 83.69 | $26.80 | 2700 |
| 2023-01-26 | 83.25 | $26.74 | 5000 |
| 2023-01-25 | 71.97 | $25.80 | 300 |
| 2023-01-24 | 70.98 | $25.75 | 3740 |
| 2023-01-23 | 65.15 | $25.50 | 600 |
| 2023-01-20 | 58.87 | $25.30 | 3504 |
| 2023-01-19 | 67.54 | $25.45 | — |
| 2023-01-18 | 67.54 | $25.45 | 9700 |
| 2023-01-17 | 60.54 | $25.25 | 4213 |
| 2023-01-13 | 60.54 | $25.25 | 48400 |
| 2023-01-12 | 60.54 | $25.25 | 2131 |
| 2023-01-11 | 60.54 | $25.25 | 52235 |
| 2023-01-10 | 53.62 | $25.08 | 34100 |
| 2023-01-09 | 53.16 | $25.07 | 4200 |
| 2023-01-06 | 58.68 | $25.17 | — |
| 2023-01-05 | 58.68 | $25.17 | — |
| 2023-01-04 | 58.68 | $25.17 | 601 |
| 2023-01-03 | 55.94 | $25.10 | 3424 |
| 2022-12-30 | 53.86 | $25.05 | 4333 |
| 2022-12-29 | 53.86 | $25.05 | — |
| 2022-12-28 | 53.86 | $25.05 | 200 |
| 2022-12-27 | 53.86 | $25.05 | 3700 |
| 2022-12-23 | 52.01 | $25.00 | 210 |
| 2022-12-22 | 52.01 | $25.00 | 200 |
| 2022-12-21 | 52.01 | $25.00 | 800 |
| 2022-12-20 | 50.31 | $24.95 | 1100 |
| 2022-12-19 | 50.31 | $24.95 | 425 |
| 2022-12-16 | 51.63 | $24.99 | 11500 |
| 2022-12-15 | 50.39 | $24.95 | 4334 |
| 2022-12-14 | 54.36 | $25.07 | 7800 |
| 2022-12-13 | 54.71 | $25.08 | 842 |
| 2022-12-12 | 54.16 | $25.06 | 12734 |
| 2022-12-09 | 53.89 | $25.05 | 1100 |
| 2022-12-08 | 57.69 | $25.17 | — |
| 2022-12-07 | 57.69 | $25.17 | — |
| 2022-12-06 | 57.69 | $25.17 | — |
| 2022-12-05 | 57.69 | $25.17 | 1140 |
| 2022-12-02 | 56.65 | $25.12 | 500 |
| 2022-12-01 | 58.28 | $25.18 | 1810 |
| 2022-11-30 | 59.91 | $25.24 | 100 |
| 2022-11-29 | 60.18 | $25.25 | — |
| 2022-11-28 | 60.18 | $25.25 | 205 |
| 2022-11-25 | 66.91 | $25.50 | — |
| 2022-11-23 | 66.91 | $25.50 | 100 |
| 2022-11-22 | 66.91 | $25.50 | — |
| 2022-11-21 | 66.91 | $25.50 | 300 |
| 2022-11-18 | 66.91 | $25.50 | 600 |
| 2022-11-17 | 63.77 | $25.25 | 1225 |
| 2022-11-16 | 61.85 | $25.11 | — |
| 2022-11-15 | 61.85 | $25.11 | 2500 |
| 2022-11-14 | 61.72 | $25.10 | 611 |
| 2022-11-11 | 61.72 | $25.10 | 100 |
| 2022-11-10 | 61.72 | $25.10 | 500 |
| 2022-11-09 | 59.07 | $24.88 | 100 |
| 2022-11-08 | 59.07 | $24.88 | 100 |
| 2022-11-07 | 59.07 | $24.88 | 100 |
| 2022-11-04 | 59.07 | $24.88 | 100 |
| 2022-11-03 | 59.07 | $24.88 | 100 |
| 2022-11-02 | 61.46 | $25.04 | 1000 |
| 2022-11-01 | 58.57 | $24.75 | 500 |
| 2022-10-31 | 56.43 | $24.55 | 1900 |
| 2022-10-28 | 60.76 | $24.84 | 209 |
| 2022-10-27 | 55.88 | $24.40 | 8900 |
| 2022-10-26 | 55.88 | $24.40 | 1600 |
| 2022-10-25 | 64.99 | $24.95 | 7900 |
| 2022-10-24 | 65.92 | $25.00 | 9600 |
| 2022-10-21 | 63.44 | $24.75 | 14319 |
| 2022-10-20 | 61.86 | $24.60 | 11400 |
| 2022-10-19 | 54.35 | $24.00 | 5520 |
| 2022-10-18 | 48.77 | $23.65 | 2500 |
| 2022-10-17 | 35.21 | $23.02 | 400 |
| 2022-10-14 | 43.55 | $23.50 | 100 |
| 2022-10-13 | 43.55 | $23.50 | 2000 |
| 2022-10-12 | 28.21 | $23.02 | 100 |
| 2022-10-11 | 28.21 | $23.02 | 2902 |
| 2022-10-10 | 29.73 | $23.12 | 407 |
| 2022-10-07 | 29.73 | $23.12 | 200 |
| 2022-10-06 | 29.73 | $23.12 | 4021 |
| 2022-10-05 | 29.73 | $23.12 | 800 |
| 2022-10-04 | 29.73 | $23.12 | 348 |
| 2022-10-03 | 35.32 | $23.50 | — |
| 2022-09-30 | 35.32 | $23.50 | — |
| 2022-09-29 | 35.32 | $23.50 | 10240 |
| 2022-09-28 | 37.73 | $23.65 | 600 |
| 2022-09-27 | 33.73 | $23.51 | 1932 |
| 2022-09-26 | 42.88 | $24.00 | 5015 |
| 2022-09-23 | 60.35 | $24.55 | 68800 |
| 2022-09-22 | 58.90 | $24.50 | 934 |
| 2022-09-21 | 58.90 | $24.50 | 500 |
| 2022-09-20 | 58.90 | $24.50 | 11200 |
| 2022-09-19 | 58.90 | $24.50 | 600 |
| 2022-09-16 | 58.90 | $24.50 | 2022 |
| 2022-09-15 | 58.90 | $24.50 | — |
| 2022-09-14 | 58.90 | $24.50 | — |
| 2022-09-13 | 58.90 | $24.50 | 400 |
| 2022-09-12 | 59.19 | $24.51 | — |
| 2022-09-09 | 59.19 | $24.51 | 700 |
| 2022-09-08 | 60.51 | $24.56 | 12900 |
| 2022-09-07 | 61.56 | $24.60 | 1412 |
| 2022-09-06 | 65.90 | $24.76 | — |
| 2022-09-02 | 65.90 | $24.76 | — |
| 2022-09-01 | 65.90 | $24.76 | — |
| 2022-08-31 | 65.90 | $24.76 | 700 |
| 2022-08-30 | 67.11 | $24.81 | 1200 |
| 2022-08-29 | 68.78 | $24.88 | — |
| 2022-08-26 | 68.78 | $24.88 | 404 |
| 2022-08-25 | 68.68 | $24.87 | 23521 |
| 2022-08-24 | 68.39 | $24.84 | 7135 |
| 2022-08-23 | 68.39 | $24.84 | 2100 |
| 2022-08-22 | 68.39 | $24.84 | 4646 |
| 2022-08-19 | 68.39 | $24.84 | 9700 |
| 2022-08-18 | 68.31 | $24.83 | 7100 |
| 2022-08-17 | 67.69 | $24.75 | 2140 |
| 2022-08-16 | 67.85 | $24.76 | 5300 |
| 2022-08-15 | 66.67 | $24.60 | 2340 |
| 2022-08-12 | 71.33 | $24.90 | 15047 |
| 2022-08-11 | 68.54 | $24.50 | 8000 |
| 2022-08-10 | 71.86 | $24.70 | — |
| 2022-08-09 | 71.86 | $24.70 | 100 |
| 2022-08-08 | 69.53 | $24.35 | 2100 |
| 2022-08-05 | 69.53 | $24.35 | 14100 |
| 2022-08-04 | 67.07 | $24.00 | 2200 |
| 2022-08-03 | 67.82 | $24.05 | 203 |
| 2022-08-02 | 68.54 | $24.10 | 1104 |
| 2022-08-01 | 67.89 | $24.00 | 7700 |
| 2022-07-29 | 75.09 | $24.49 | 4900 |
| 2022-07-28 | 72.61 | $24.05 | 4630 |
| 2022-07-27 | 70.04 | $23.65 | 100 |
| 2022-07-26 | 69.70 | $23.60 | 1601 |
| 2022-07-25 | 66.06 | $23.10 | 1448 |
| 2022-07-22 | 64.43 | $22.90 | 3700 |
| 2022-07-21 | 55.92 | $22.05 | 9400 |
| 2022-07-20 | 46.64 | $21.40 | — |
| 2022-07-19 | 46.64 | $21.40 | 5745 |
| 2022-07-18 | 48.05 | $21.50 | 125 |
| 2022-07-15 | 49.46 | $21.60 | 2000 |
| 2022-07-14 | 43.98 | $21.25 | 900 |
| 2022-07-13 | 45.31 | $21.35 | 1700 |
| 2022-07-12 | 45.31 | $21.35 | 1740 |
| 2022-07-11 | 45.31 | $21.35 | 1100 |
| 2022-07-08 | 45.31 | $21.35 | 1410 |
| 2022-07-07 | 45.31 | $21.35 | 812 |
| 2022-07-06 | 45.85 | $21.40 | 1012 |
| 2022-07-05 | 46.37 | $21.45 | — |
| 2022-07-01 | 46.37 | $21.45 | — |
| 2022-06-30 | 46.37 | $21.45 | — |
| 2022-06-29 | 46.37 | $21.45 | — |
| 2022-06-28 | 46.37 | $21.45 | 1600 |
| 2022-06-27 | 48.07 | $21.65 | 1000 |
| 2022-06-24 | 48.07 | $21.65 | 1000 |
| 2022-06-23 | 46.75 | $21.50 | 600 |
| 2022-06-22 | 47.52 | $21.60 | 700 |
| 2022-06-21 | 46.69 | $21.50 | 500 |
| 2022-06-17 | 49.28 | $21.85 | 100 |
| 2022-06-16 | 46.88 | $21.55 | 400 |
| 2022-06-15 | 47.59 | $21.65 | — |
| 2022-06-14 | 47.59 | $21.65 | 700 |
| 2022-06-13 | 46.86 | $21.55 | 2028 |
| 2022-06-10 | 48.20 | $21.76 | 700 |
| 2022-06-09 | 48.20 | $21.76 | — |
| 2022-06-08 | 48.20 | $21.76 | 400 |
| 2022-06-07 | 48.20 | $21.76 | 1100 |
| 2022-06-06 | 48.20 | $21.76 | 440 |
| 2022-06-03 | 53.80 | $22.75 | — |
| 2022-06-02 | 53.80 | $22.75 | 3100 |
| 2022-06-01 | 48.33 | $21.75 | 500 |
| 2022-05-31 | 48.33 | $21.75 | 8138 |
| 2022-05-27 | 49.65 | $22.00 | — |
| 2022-05-26 | 49.65 | $22.00 | 600 |
| 2022-05-25 | 48.37 | $21.75 | — |
| 2022-05-24 | 48.37 | $21.75 | 3500 |
| 2022-05-23 | 48.82 | $21.85 | — |
| 2022-05-20 | 48.82 | $21.85 | 600 |
| 2022-05-19 | 47.28 | $21.50 | — |
| 2022-05-18 | 47.28 | $21.50 | 2300 |
| 2022-05-17 | 47.65 | $21.60 | 3430 |
| 2022-05-16 | 48.37 | $21.80 | 500 |
| 2022-05-13 | 48.37 | $21.80 | 1100 |
| 2022-05-12 | 49.04 | $22.00 | 1600 |
| 2022-05-11 | 49.76 | $22.22 | 100 |
| 2022-05-10 | 49.76 | $22.22 | 8500 |
| 2022-05-09 | 49.76 | $22.22 | 10800 |
| 2022-05-06 | 52.86 | $23.25 | 100 |
| 2022-05-05 | 52.86 | $23.25 | 17915 |
| 2022-05-04 | 52.86 | $23.25 | 1300 |
| 2022-05-03 | 52.37 | $23.05 | 8300 |
| 2022-05-02 | 51.77 | $22.80 | 3800 |
| 2022-04-29 | 52.52 | $23.10 | 800 |
| 2022-04-28 | 52.21 | $22.96 | 20826 |
| 2022-04-27 | 52.17 | $22.94 | 9300 |
| 2022-04-26 | 52.97 | $23.30 | 100 |
| 2022-04-25 | 52.97 | $23.30 | 7300 |
| 2022-04-22 | 54.12 | $23.85 | 306 |
| 2022-04-21 | 54.12 | $23.85 | 2000 |
| 2022-04-20 | 54.12 | $23.85 | 1000 |
| 2022-04-19 | 54.12 | $23.85 | 900 |
| 2022-04-18 | 54.29 | $23.95 | 934 |
| 2022-04-14 | 53.96 | $23.71 | 300 |
| 2022-04-13 | 54.19 | $23.86 | 100 |
| 2022-04-12 | 54.19 | $23.86 | 2300 |
| 2022-04-11 | 54.06 | $23.75 | 1200 |
| 2022-04-08 | 54.13 | $23.80 | 100 |
| 2022-04-07 | 54.39 | $24.00 | 900 |
| 2022-04-06 | 54.64 | $24.20 | 1400 |
| 2022-04-05 | 55.18 | $24.65 | 200 |
| 2022-04-04 | 55.42 | $24.85 | 100 |
| 2022-04-01 | 55.42 | $24.85 | 600 |
| 2022-03-31 | 55.58 | $25.00 | 734 |
| 2022-03-30 | 55.83 | $25.25 | 100 |
| 2022-03-29 | 55.83 | $25.25 | 2600 |
| 2022-03-28 | 56.53 | $26.00 | 700 |
| 2022-03-25 | 56.58 | $26.06 | 200 |
| 2022-03-24 | 56.57 | $26.05 | 820 |
| 2022-03-23 | 56.69 | $26.19 | 833 |
| 2022-03-22 | 56.70 | $26.20 | 3321 |
| 2022-03-21 | 56.61 | $26.05 | 1110 |
| 2022-03-18 | 56.75 | $26.25 | 18214 |
| 2022-03-17 | 56.88 | $26.44 | 200 |
| 2022-03-16 | 48.69 | $12.14 | 800 |
| 2022-03-15 | 57.47 | $24.25 | 150 |
| 2022-03-14 | 48.67 | $12.13 | 4688 |
| 2022-03-11 | 48.66 | $12.12 | 33748 |
| 2022-03-10 | 48.66 | $12.12 | 12492 |
| 2022-03-09 | 48.58 | $12.01 | 43812 |
| 2022-03-08 | 48.83 | $12.38 | 1560 |
| 2022-03-07 | 48.87 | $12.44 | 1220 |
| 2022-03-04 | 48.94 | $12.56 | 5240 |
| 2022-03-03 | 48.99 | $12.64 | 7308 |
| 2022-03-02 | 56.92 | $24.82 | 200 |
| 2022-03-01 | 48.92 | $12.41 | 3200 |
| 2022-02-28 | 48.94 | $12.44 | 400 |
| 2022-02-25 | 48.81 | $12.25 | 1376 |
| 2022-02-24 | 48.93 | $12.44 | 756 |
| 2022-02-23 | 48.84 | $12.30 | 5548 |
| 2022-02-22 | 48.79 | $12.21 | 5200 |
| 2022-02-18 | 56.49 | $24.50 | 600 |
| 2022-02-17 | 48.84 | $12.25 | 1104 |
| 2022-02-16 | 48.75 | $12.13 | 3504 |
| 2022-02-15 | 48.67 | $12.00 | 11200 |
| 2022-02-14 | 48.60 | $11.90 | 2000 |
| 2022-02-11 | 56.48 | $23.77 | 2500 |
| 2022-02-10 | 48.55 | $11.89 | 9020 |
| 2022-02-09 | 48.52 | $11.84 | 10696 |
| 2022-02-08 | 48.52 | $11.84 | 1360 |
| 2022-02-07 | 48.52 | $11.84 | 18088 |
| 2022-02-04 | 56.87 | $23.60 | 3450 |
| 2022-02-03 | 48.40 | $11.80 | 4000 |
| 2022-02-02 | 48.44 | $11.85 | 16028 |
| 2022-02-01 | 48.42 | $11.83 | 1280 |
| 2022-01-31 | 48.44 | $11.85 | 5260 |
| 2022-01-28 | 48.40 | $11.80 | 3152 |
| 2022-01-27 | 48.40 | $11.80 | 2368 |
| 2022-01-26 | 48.40 | $11.80 | 3600 |
| 2022-01-25 | 56.12 | $23.60 | 4400 |
| 2022-01-24 | 48.25 | $11.75 | 8136 |
| 2022-01-21 | 48.29 | $11.81 | 8008 |
| 2022-01-20 | 48.29 | $11.81 | 560 |
| 2022-01-19 | 48.29 | $11.81 | 3632 |
| 2022-01-18 | 48.30 | $11.82 | 840 |
| 2022-01-14 | 48.31 | $11.85 | 1600 |
| 2022-01-13 | 55.66 | $23.70 | — |
| 2022-01-12 | 48.17 | $11.85 | 1320 |
| 2022-01-11 | 48.18 | $11.86 | 13600 |
| 2022-01-10 | 48.19 | $11.88 | 2836 |
| 2022-01-07 | 48.17 | $11.84 | 4900 |
| 2022-01-06 | 48.14 | $11.79 | 452 |
| 2022-01-05 | 48.15 | $11.81 | 800 |
| 2022-01-04 | 48.15 | $11.81 | 14108 |
| 2022-01-03 | 48.15 | $11.81 | 3612 |
| 2021-12-31 | 54.15 | $23.52 | — |
| 2021-12-30 | 47.96 | $11.76 | 2040 |
| 2021-12-29 | 48.00 | $11.83 | 844 |
| 2021-12-28 | 48.00 | $11.83 | 4580 |
| 2021-12-27 | 48.02 | $11.88 | 752 |
| 2021-12-23 | 48.05 | $11.94 | 14188 |
| 2021-12-22 | 48.03 | $11.89 | 2208 |
| 2021-12-21 | 48.03 | $11.90 | 1760 |
| 2021-12-20 | 48.03 | $11.89 | 3944 |
| 2021-12-17 | 52.95 | $24.08 | — |
| 2021-12-16 | 47.94 | $12.04 | 9688 |
| 2021-12-15 | 53.27 | $23.95 | — |
| 2021-12-14 | 47.72 | $11.98 | 940 |
| 2021-12-13 | 47.74 | $12.03 | 5200 |
| 2021-12-10 | 53.67 | $24.35 | — |
| 2021-12-09 | 47.56 | $12.18 | 1660 |
| 2021-12-08 | 54.34 | $24.30 | — |
| 2021-12-07 | 54.34 | $24.30 | — |
| 2021-12-06 | 54.34 | $24.30 | — |
| 2021-12-03 | 48.10 | $12.38 | 1000 |
| 2021-12-02 | 55.28 | $24.30 | — |
| 2021-12-01 | 47.73 | $12.15 | 17616 |
| 2021-11-30 | 47.85 | $12.34 | 440 |
| 2021-11-29 | 47.84 | $12.33 | 800 |
| 2021-11-26 | 56.27 | $24.88 | — |
| 2021-11-24 | 56.27 | $24.88 | — |
| 2021-11-23 | 48.09 | $12.44 | 1760 |
| 2021-11-22 | 47.99 | $12.30 | 6844 |
| 2021-11-19 | 48.06 | $12.41 | 9192 |
| 2021-11-18 | 57.27 | $24.83 | — |
| 2021-11-17 | 57.27 | $24.83 | — |
| 2021-11-16 | 48.33 | $12.41 | 3112 |
| 2021-11-15 | 60.37 | $24.88 | — |
| 2021-11-12 | 48.13 | $12.44 | 6820 |
| 2021-11-11 | 48.09 | $12.41 | 936 |
| 2021-11-10 | 66.66 | $24.83 | — |
| 2021-11-09 | 47.34 | $12.41 | 25540 |
| 2021-11-08 | 47.70 | $12.58 | 4360 |
| 2021-11-05 | 47.61 | $12.54 | 3800 |
| 2021-11-04 | 47.59 | $12.53 | 25500 |
| 2021-11-03 | 48.46 | $13.00 | 1200 |
| 2021-11-02 | 48.10 | $12.81 | 2416 |
| 2021-11-01 | 48.25 | $12.90 | 5196 |
| 2021-10-29 | 48.40 | $12.99 | 1204 |
| 2021-10-28 | 48.40 | $12.99 | 23552 |
| 2021-10-27 | 47.61 | $12.50 | 20904 |
| 2021-10-26 | 47.70 | $12.56 | 3288 |
| 2021-10-25 | 47.61 | $12.50 | 10896 |
| 2021-10-22 | 47.61 | $12.50 | 4656 |
| 2021-10-21 | 47.57 | $12.47 | 11648 |
| 2021-10-20 | 47.44 | $12.37 | 17068 |
| 2021-10-19 | 47.20 | $12.17 | 1200 |
| 2021-10-18 | 47.26 | $12.23 | 4560 |
| 2021-10-15 | 47.07 | $12.06 | 12040 |
| 2021-10-14 | 47.13 | $12.12 | 17224 |
| 2021-10-13 | 47.07 | $12.06 | 2400 |
| 2021-10-12 | 47.07 | $12.06 | 4000 |
| 2021-10-11 | 47.12 | $12.12 | 4728 |
| 2021-10-08 | 47.07 | $12.06 | 2032 |
| 2021-10-07 | 55.46 | $21.84 | — |
| 2021-10-06 | 46.32 | $12.01 | 4800 |
| 2021-10-05 | 46.42 | $12.12 | 2060 |
| 2021-10-04 | 56.60 | $21.64 | — |
| 2021-10-01 | 56.60 | $21.64 | — |
| 2021-09-30 | 56.60 | $21.64 | — |
| 2021-09-29 | 56.60 | $21.64 | — |
| 2021-09-28 | 46.90 | $11.90 | 676 |
| 2021-09-27 | 46.88 | $11.89 | 13096 |
| 2021-09-24 | 46.94 | $11.95 | 7852 |
| 2021-09-23 | 46.94 | $11.95 | 412 |
| 2021-09-22 | 46.94 | $11.95 | 8860 |
| 2021-09-21 | 56.90 | $21.79 | — |
| 2021-09-20 | 46.06 | $11.98 | 800 |
| 2021-09-17 | 46.04 | $11.96 | 4300 |
| 2021-09-16 | 46.04 | $11.96 | 1604 |
| 2021-09-15 | 46.03 | $11.95 | 2100 |
| 2021-09-14 | 45.98 | $11.91 | 11800 |
| 2021-09-13 | 46.11 | $12.05 | 400 |
| 2021-09-10 | 46.11 | $12.05 | 7280 |
| 2021-09-09 | 56.04 | $21.91 | — |
| 2021-09-08 | 56.04 | $21.91 | — |
| 2021-09-07 | 56.04 | $21.91 | — |
| 2021-09-03 | 56.04 | $21.91 | 220 |
| 2021-09-02 | 46.69 | $12.05 | 800 |
| 2021-09-01 | 46.87 | $12.24 | 4828 |
| 2021-08-31 | 46.66 | $12.04 | 17656 |
| 2021-08-30 | 46.80 | $12.20 | 8604 |
| 2021-08-27 | 46.80 | $12.20 | 7164 |
| 2021-08-26 | 46.80 | $12.20 | 5720 |
| 2021-08-25 | 46.80 | $12.20 | 4400 |
| 2021-08-24 | 46.87 | $12.30 | 1600 |
| 2021-08-23 | 46.83 | $12.25 | 2736 |
| 2021-08-20 | 46.83 | $12.25 | 3084 |
| 2021-08-19 | 46.80 | $12.20 | 2856 |
| 2021-08-18 | 53.57 | $22.36 | — |
| 2021-08-17 | 46.25 | $12.30 | 848 |
| 2021-08-16 | 54.23 | $22.18 | — |
| 2021-08-13 | 54.23 | $22.18 | — |
| 2021-08-12 | 54.23 | $22.18 | — |
| 2021-08-11 | 46.19 | $12.20 | 2660 |
| 2021-08-10 | 46.22 | $12.23 | 6804 |
| 2021-08-09 | 54.88 | $22.16 | — |
| 2021-08-06 | 45.06 | $12.19 | 8880 |
| 2021-08-05 | 56.80 | $22.16 | — |
| 2021-08-04 | 42.59 | $12.19 | 10600 |
| 2021-08-03 | 42.67 | $12.25 | 12920 |
| 2021-08-02 | 42.48 | $12.14 | 7200 |
| 2021-07-30 | 42.68 | $12.30 | 6000 |
| 2021-07-29 | 42.84 | $12.44 | 7768 |
| 2021-07-28 | 42.45 | $12.18 | 444 |
| 2021-07-27 | 42.52 | $12.25 | 8256 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.49
2026-07-24
Close Price
$54.60
Vol: 150
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -7.49 | $54.60 | 150 |
| 2026-07-23 | -10.93 | $54.41 | 2700 |
| 2026-07-22 | -8.04 | $54.55 | 1203 |
| 2026-07-21 | -8.11 | $54.50 | 16102 |
| 2026-07-20 | 0.00 | $54.50 | 502 |
| 2026-07-17 | 0.00 | $54.19 | 3010 |
| 2026-07-16 | 0.00 | $54.10 | 3622 |
| 2026-07-15 | 0.00 | $53.00 | 1546 |
| 2026-07-14 | -1.34 | $52.06 | 10727 |
| 2026-07-13 | 0.00 | $51.71 | 300 |
| 2026-07-10 | 0.00 | $51.50 | 1700 |
| 2026-07-09 | 0.00 | $51.01 | 2140 |
| 2026-07-08 | -0.53 | $51.00 | 2322 |
| 2026-07-07 | -0.53 | $51.00 | 2647 |
| 2026-07-06 | -0.53 | $51.00 | 9743 |
| 2026-07-02 | -39.13 | $49.95 | 3310 |
| 2026-07-01 | -42.75 | $49.90 | 13515 |
| 2026-06-30 | -46.06 | $50.00 | 3021 |
| 2026-06-29 | -46.06 | $50.00 | 7747 |
| 2026-06-26 | -46.06 | $50.00 | 5618 |
| 2026-06-25 | -61.21 | $49.75 | 5900 |
| 2026-06-24 | -72.73 | $49.56 | 3600 |
| 2026-06-23 | -73.33 | $49.55 | 1015 |
| 2026-06-22 | -80.00 | $49.44 | 4500 |
| 2026-06-18 | -78.18 | $49.47 | 2200 |
| 2026-06-17 | -81.82 | $49.41 | 11400 |
| 2026-06-16 | -82.42 | $49.40 | 2026 |
| 2026-06-15 | -76.36 | $49.50 | 7440 |
| 2026-06-12 | -78.26 | $49.50 | 7310 |
| 2026-06-11 | -80.77 | $49.50 | 600 |
| 2026-06-10 | -80.77 | $49.50 | 310 |
| 2026-06-09 | -86.39 | $49.30 | 400 |
| 2026-06-08 | -92.31 | $49.20 | 1200 |
| 2026-06-05 | -58.33 | $49.50 | 2335 |
| 2026-06-04 | -46.76 | $49.75 | 900 |
| 2026-06-03 | -58.33 | $49.50 | 1900 |
| 2026-06-02 | -12.04 | $50.50 | 1740 |
| 2026-06-01 | 0.00 | $50.59 | 30 |
| 2026-05-29 | 0.00 | $50.59 | 1712 |
| 2026-05-28 | -15.49 | $49.80 | 1210 |
| 2026-05-27 | -16.20 | $49.79 | 859 |
| 2026-05-26 | -13.77 | $49.79 | 1300 |
| 2026-05-22 | -13.17 | $49.80 | 520 |
| 2026-05-21 | -13.17 | $49.80 | 2040 |
| 2026-05-20 | -5.41 | $49.90 | 700 |
| 2026-05-19 | -4.44 | $49.90 | 2410 |
| 2026-05-18 | -3.70 | $49.92 | 500 |
| 2026-05-15 | -8.94 | $49.75 | 1200 |
| 2026-05-14 | -13.91 | $49.60 | 1226 |
| 2026-05-13 | -15.56 | $49.55 | 4012 |
| 2026-05-12 | -17.22 | $49.50 | 2300 |
| 2026-05-11 | -13.25 | $49.62 | 2119 |
| 2026-05-08 | -33.77 | $49.00 | 6900 |
| 2026-05-07 | -0.66 | $50.00 | 1300 |
| 2026-05-06 | -0.66 | $50.00 | 1533 |
| 2026-05-05 | -0.99 | $49.99 | 700 |
| 2026-05-04 | 0.00 | $50.02 | 900 |
| 2026-05-01 | -0.33 | $50.01 | 3510 |
| 2026-04-30 | 0.00 | $50.00 | 700 |
| 2026-04-29 | 0.00 | $50.00 | 1687 |
| 2026-04-28 | 0.00 | $50.00 | 2813 |
| 2026-04-27 | 0.00 | $50.00 | 114 |
| 2026-04-24 | 0.00 | $49.65 | 3600 |
| 2026-04-23 | 0.00 | $48.78 | 3411 |
| 2026-04-22 | -4.81 | $47.99 | 8120 |
| 2026-04-21 | -36.73 | $47.60 | 10500 |
| 2026-04-20 | -40.20 | $47.49 | 3940 |
| 2026-04-17 | -24.00 | $47.60 | 405 |
| 2026-04-16 | -48.37 | $47.16 | 3300 |
| 2026-04-15 | -22.88 | $47.55 | 207 |
| 2026-04-14 | 0.00 | $47.90 | 170 |
| 2026-04-13 | 0.00 | $47.90 | 1500 |
| 2026-04-10 | -23.53 | $47.50 | 800 |
| 2026-04-09 | -23.53 | $47.50 | 2235 |
| 2026-04-08 | -23.53 | $47.50 | 1910 |
| 2026-04-07 | -24.12 | $47.49 | — |
| 2026-04-06 | -24.12 | $47.49 | 5301 |
| 2026-04-02 | -23.53 | $47.50 | 1000 |
| 2026-04-01 | -8.11 | $47.90 | 110 |
| 2026-03-31 | -29.73 | $47.50 | 3101 |
| 2026-03-30 | -40.00 | $47.31 | 1636 |
| 2026-03-27 | -40.54 | $47.30 | 1310 |
| 2026-03-26 | -52.99 | $47.30 | 2147 |
| 2026-03-25 | -50.00 | $47.40 | 3400 |
| 2026-03-24 | -66.67 | $47.00 | 340 |
| 2026-03-23 | -69.58 | $46.93 | 2500 |
| 2026-03-20 | -74.17 | $46.82 | 3600 |
| 2026-03-19 | -84.25 | $46.60 | 1301 |
| 2026-03-18 | -82.68 | $46.64 | 900 |
| 2026-03-17 | -80.32 | $46.70 | 1732 |
| 2026-03-16 | -90.16 | $46.45 | 4100 |
| 2026-03-13 | -83.46 | $46.62 | 12001 |
| 2026-03-12 | -89.95 | $46.77 | 32308 |
| 2026-03-11 | -79.87 | $47.55 | 201 |
| 2026-03-10 | -66.09 | $47.59 | 3149 |
| 2026-03-09 | -56.90 | $47.75 | 1800 |
| 2026-03-06 | -57.14 | $47.74 | 3600 |
| 2026-03-05 | -16.55 | $48.04 | 2100 |
| 2026-03-04 | -17.49 | $48.00 | 14500 |
| 2026-03-03 | -17.49 | $48.00 | 5606 |
| 2026-03-02 | -17.49 | $48.00 | 5441 |
| 2026-02-27 | -15.58 | $48.00 | 34100 |
| 2026-02-26 | -2.94 | $48.60 | 10 |
| 2026-02-25 | -2.94 | $48.60 | 2432 |
| 2026-02-24 | -3.99 | $48.55 | 2519 |
| 2026-02-23 | -3.99 | $48.55 | 11500 |
| 2026-02-20 | -2.31 | $48.63 | 13334 |
| 2026-02-19 | 0.00 | $48.50 | 617 |
| 2026-02-18 | 0.00 | $48.50 | 400 |
| 2026-02-17 | -11.06 | $48.00 | 6516 |
| 2026-02-13 | -11.06 | $48.00 | 3700 |
| 2026-02-12 | -9.83 | $47.99 | 6114 |
| 2026-02-11 | -10.98 | $47.93 | 4727 |
| 2026-02-10 | -5.77 | $47.72 | 9000 |
| 2026-02-09 | -13.68 | $47.35 | 6536 |
| 2026-02-06 | -15.81 | $47.25 | 42400 |
| 2026-02-05 | -7.78 | $45.80 | 7203 |
| 2026-02-04 | 0.00 | $46.00 | 5502 |
| 2026-02-03 | -12.04 | $45.21 | 2100 |
| 2026-02-02 | -12.37 | $45.01 | 943 |
| 2026-01-30 | -38.66 | $44.50 | 2036 |
| 2026-01-29 | -13.40 | $44.99 | 5405 |
| 2026-01-28 | -10.92 | $45.00 | 2400 |
| 2026-01-27 | -19.65 | $44.80 | 8600 |
| 2026-01-26 | 0.00 | $44.99 | 500 |
| 2026-01-23 | -14.29 | $44.70 | 749 |
| 2026-01-22 | -19.21 | $44.60 | 1700 |
| 2026-01-21 | -8.70 | $44.80 | 1100 |
| 2026-01-20 | -13.84 | $44.28 | 500 |
| 2026-01-16 | -15.72 | $44.25 | 5431 |
| 2026-01-15 | 0.00 | $44.25 | 7729 |
| 2026-01-14 | -16.67 | $44.00 | 400 |
| 2026-01-13 | -16.67 | $44.00 | 400 |
| 2026-01-12 | -26.67 | $43.85 | 4838 |
| 2026-01-09 | -22.44 | $43.90 | 700 |
| 2026-01-08 | -12.73 | $43.90 | 9235 |
| 2026-01-07 | -12.73 | $43.90 | 4715 |
| 2026-01-06 | -12.73 | $43.90 | 10583 |
| 2026-01-05 | -12.73 | $43.90 | 11400 |
| 2026-01-02 | -10.91 | $43.95 | 1825 |
| 2025-12-31 | -9.09 | $44.00 | 2800 |
| 2025-12-30 | -9.09 | $44.00 | 9200 |
| 2025-12-29 | -8.50 | $44.00 | 300 |
| 2025-12-26 | -8.33 | $44.00 | 1849 |
| 2025-12-24 | -8.33 | $44.00 | 6700 |
| 2025-12-23 | -17.00 | $43.74 | 2900 |
| 2025-12-22 | -21.43 | $43.50 | 24900 |
| 2025-12-19 | -1.55 | $43.93 | 2513 |
| 2025-12-18 | -4.64 | $43.83 | 2746 |
| 2025-12-17 | -0.37 | $43.48 | 3200 |
| 2025-12-16 | -0.40 | $43.24 | 4721 |
| 2025-12-15 | 0.00 | $43.20 | 1510 |
| 2025-12-12 | 0.00 | $43.20 | 537 |
| 2025-12-11 | -20.49 | $42.69 | 9405 |
| 2025-12-10 | 0.00 | $42.69 | 15448 |
| 2025-12-09 | -22.68 | $42.25 | — |
| 2025-12-08 | -18.80 | $42.25 | 57800 |
| 2025-12-05 | -11.11 | $42.25 | 1742 |
| 2025-12-04 | 0.00 | $42.25 | 2800 |
| 2025-12-03 | -16.67 | $41.70 | 23001 |
| 2025-12-02 | -8.05 | $41.85 | 4239 |
| 2025-12-01 | -11.76 | $41.75 | 9300 |
| 2025-11-28 | -20.65 | $41.48 | 21600 |
| 2025-11-26 | -19.35 | $41.50 | 6500 |
| 2025-11-25 | -23.75 | $41.42 | 3200 |
| 2025-11-24 | -25.00 | $41.40 | 4200 |
| 2025-11-21 | -25.00 | $41.40 | 11405 |
| 2025-11-20 | -38.55 | $41.30 | 3942 |
| 2025-11-19 | -35.75 | $41.35 | 2600 |
| 2025-11-18 | -27.37 | $41.50 | 9600 |
| 2025-11-17 | -10.61 | $41.80 | 5311 |
| 2025-11-14 | -24.58 | $41.55 | 4800 |
| 2025-11-13 | -27.37 | $41.50 | 10300 |
| 2025-11-12 | -27.37 | $41.50 | 1720 |
| 2025-11-11 | -32.96 | $41.40 | 1403 |
| 2025-11-10 | -45.00 | $41.19 | 1131 |
| 2025-11-07 | -76.67 | $40.62 | 21842 |
| 2025-11-06 | -68.78 | $40.84 | 8700 |
| 2025-11-05 | -56.10 | $41.10 | 3404 |
| 2025-11-04 | -60.98 | $41.00 | 1220 |
| 2025-11-03 | -55.45 | $41.18 | 400 |
| 2025-10-31 | -63.91 | $41.03 | 600 |
| 2025-10-30 | -65.22 | $41.00 | 13220 |
| 2025-10-29 | -46.96 | $41.42 | 5518 |
| 2025-10-28 | -44.78 | $41.47 | — |
| 2025-10-27 | -44.78 | $41.47 | 1100 |
| 2025-10-24 | -45.65 | $41.45 | 2500 |
| 2025-10-23 | -69.57 | $40.90 | 10540 |
| 2025-10-22 | -66.52 | $40.97 | 1000 |
| 2025-10-21 | -89.13 | $40.45 | 37143 |
| 2025-10-20 | -75.69 | $40.85 | 5026 |
| 2025-10-17 | -75.00 | $41.00 | 10841 |
| 2025-10-16 | -84.93 | $41.26 | 13717 |
| 2025-10-15 | -41.10 | $41.90 | 301 |
| 2025-10-14 | -34.25 | $42.00 | 3442 |
| 2025-10-13 | -34.25 | $42.00 | 6924 |
| 2025-10-10 | -27.78 | $42.00 | 6143 |
| 2025-10-09 | -22.22 | $42.10 | 1600 |
| 2025-10-08 | -10.37 | $42.19 | 3339 |
| 2025-10-07 | -10.03 | $42.20 | 18600 |
| 2025-10-06 | -1.00 | $42.47 | 1412 |
| 2025-10-03 | -15.38 | $42.04 | 1900 |
| 2025-10-02 | -20.40 | $41.89 | 11000 |
| 2025-10-01 | -3.68 | $42.39 | 9144 |
| 2025-09-30 | -3.33 | $42.40 | 500 |
| 2025-09-29 | -6.67 | $42.30 | 4200 |
| 2025-09-26 | 0.00 | $42.50 | 6000 |
| 2025-09-25 | -0.33 | $42.49 | 3800 |
| 2025-09-24 | -6.45 | $42.30 | 17900 |
| 2025-09-23 | -6.76 | $42.25 | 4533 |
| 2025-09-22 | 0.00 | $42.25 | 1133 |
| 2025-09-19 | -4.02 | $42.05 | 5000 |
| 2025-09-18 | 0.00 | $42.00 | 16203 |
| 2025-09-17 | 0.00 | $41.40 | 3 |
| 2025-09-16 | 0.00 | $41.40 | 32308 |
| 2025-09-15 | 0.00 | $41.00 | 6521 |
| 2025-09-12 | 0.00 | $40.70 | — |
| 2025-09-11 | 0.00 | $40.70 | 10249 |
| 2025-09-10 | -2.38 | $40.50 | 21200 |
| 2025-09-09 | -11.90 | $40.25 | 10812 |
| 2025-09-08 | -11.90 | $40.25 | — |
| 2025-09-05 | -11.90 | $40.25 | 19100 |
| 2025-09-04 | -23.08 | $40.00 | 28200 |
| 2025-09-03 | 0.00 | $40.00 | 3700 |
| 2025-09-02 | 0.00 | $39.75 | 2109 |
| 2025-08-29 | -3.70 | $39.70 | 4115 |
| 2025-08-28 | -4.44 | $39.69 | 5518 |
| 2025-08-27 | 0.00 | $39.75 | 9523 |
| 2025-08-26 | -34.38 | $39.45 | 7044 |
| 2025-08-25 | -31.25 | $39.50 | 32421 |
| 2025-08-22 | -66.67 | $39.00 | 10738 |
| 2025-08-21 | -87.57 | $38.63 | 2900 |
| 2025-08-20 | -90.10 | $38.60 | 25027 |
| 2025-08-19 | -92.86 | $38.55 | 6143 |
| 2025-08-18 | -92.86 | $38.55 | 9129 |
| 2025-08-15 | -71.43 | $39.00 | 1100 |
| 2025-08-14 | -70.48 | $39.02 | 500 |
| 2025-08-13 | -71.43 | $39.00 | 7136 |
| 2025-08-12 | -90.48 | $38.60 | 30619 |
| 2025-08-11 | -92.96 | $38.65 | 600 |
| 2025-08-08 | -83.42 | $38.84 | 1300 |
| 2025-08-07 | -85.43 | $38.80 | 1600 |
| 2025-08-06 | -82.91 | $38.85 | 9000 |
| 2025-08-05 | -91.03 | $39.18 | 3900 |
| 2025-08-04 | -100.00 | $39.10 | 1644 |
| 2025-08-01 | -63.70 | $39.64 | 407 |
| 2025-07-31 | -44.38 | $39.75 | 101 |
| 2025-07-30 | -29.59 | $40.00 | — |
| 2025-07-29 | -29.59 | $40.00 | 700 |
| 2025-07-28 | -41.42 | $39.80 | 6500 |
| 2025-07-25 | -12.50 | $40.25 | 2600 |
| 2025-07-24 | -6.82 | $40.35 | 2527 |
| 2025-07-23 | -2.73 | $40.44 | 618 |
| 2025-07-22 | 0.00 | $40.50 | 14800 |
| 2025-07-21 | -0.58 | $40.00 | 1117 |
| 2025-07-18 | -0.58 | $40.00 | 5900 |
| 2025-07-17 | 0.00 | $40.00 | 3300 |
| 2025-07-16 | -11.76 | $39.80 | 1800 |
| 2025-07-15 | -8.82 | $39.85 | 2726 |
| 2025-07-14 | -5.88 | $39.90 | 3843 |
| 2025-07-11 | -14.71 | $39.75 | 4000 |
| 2025-07-10 | -12.35 | $39.79 | 306 |
| 2025-07-09 | 0.00 | $40.00 | 900 |
| 2025-07-08 | 0.00 | $39.77 | 5100 |
| 2025-07-07 | -7.69 | $39.50 | 1700 |
| 2025-07-03 | -34.62 | $39.15 | 6700 |
| 2025-07-02 | -58.82 | $39.00 | 10944 |
| 2025-07-01 | -61.90 | $39.10 | 11500 |
| 2025-06-30 | -61.64 | $39.14 | 9900 |
| 2025-06-27 | -86.36 | $38.60 | 400 |
| 2025-06-26 | -86.36 | $38.60 | 12100 |
| 2025-06-25 | -82.50 | $38.85 | 1000 |
| 2025-06-24 | -81.58 | $38.92 | 3000 |
| 2025-06-23 | -85.42 | $38.85 | — |
| 2025-06-20 | -85.42 | $38.85 | 2606 |
| 2025-06-18 | -88.00 | $38.80 | 3600 |
| 2025-06-17 | -97.03 | $38.83 | 18715 |
| 2025-06-16 | -94.34 | $38.95 | 8500 |
| 2025-06-13 | -83.77 | $39.23 | — |
| 2025-06-12 | -83.77 | $39.23 | 3000 |
| 2025-06-11 | -84.91 | $39.20 | 10200 |
| 2025-06-10 | -88.30 | $39.11 | 6700 |
| 2025-06-09 | -97.96 | $39.10 | 3643 |
| 2025-06-06 | -99.12 | $39.24 | 500 |
| 2025-06-05 | -84.44 | $39.60 | 4400 |
| 2025-06-04 | -77.78 | $39.75 | 5804 |
| 2025-06-03 | -53.66 | $40.40 | 1400 |
| 2025-06-02 | -45.50 | $40.49 | 3600 |
| 2025-05-30 | -40.49 | $40.50 | 1500 |
| 2025-05-29 | -40.00 | $40.50 | 1200 |
| 2025-05-28 | -40.00 | $40.50 | — |
| 2025-05-27 | -40.00 | $40.50 | 5100 |
| 2025-05-23 | -17.19 | $40.90 | 800 |
| 2025-05-22 | -17.14 | $40.90 | 5010 |
| 2025-05-21 | -17.14 | $40.90 | 1340 |
| 2025-05-20 | -1.71 | $41.44 | 600 |
| 2025-05-19 | -1.18 | $41.44 | 2946 |
| 2025-05-16 | -4.91 | $41.25 | 5132 |
| 2025-05-15 | -4.91 | $41.25 | 1100 |
| 2025-05-14 | -0.98 | $41.45 | 6040 |
| 2025-05-13 | -0.98 | $41.45 | 4814 |
| 2025-05-12 | 0.00 | $41.50 | 7100 |
| 2025-05-09 | -7.11 | $40.20 | — |
| 2025-05-08 | -7.11 | $40.20 | 429 |
| 2025-05-07 | -18.14 | $39.75 | 13300 |
| 2025-05-06 | -1.43 | $39.50 | — |
| 2025-05-05 | -1.43 | $39.50 | 1102 |
| 2025-05-02 | -14.86 | $39.03 | 2502 |
| 2025-05-01 | -7.14 | $39.30 | 8518 |
| 2025-04-30 | -14.49 | $39.00 | 3600 |
| 2025-04-29 | -8.70 | $39.20 | 13323 |
| 2025-04-28 | -11.23 | $39.29 | 11400 |
| 2025-04-25 | -19.18 | $39.00 | 7700 |
| 2025-04-24 | -39.84 | $38.30 | 6330 |
| 2025-04-23 | -37.33 | $38.40 | 5319 |
| 2025-04-22 | -37.33 | $38.40 | 5400 |
| 2025-04-21 | -34.67 | $38.50 | 2726 |
| 2025-04-17 | -31.73 | $38.61 | 4436 |
| 2025-04-16 | -34.61 | $38.62 | — |
| 2025-04-15 | -34.94 | $38.62 | 7300 |
| 2025-04-14 | -39.49 | $38.44 | 3400 |
| 2025-04-11 | -34.01 | $38.67 | — |
| 2025-04-10 | -36.72 | $38.67 | — |
| 2025-04-09 | -41.12 | $38.67 | 3400 |
| 2025-04-08 | -53.94 | $38.33 | 13900 |
| 2025-04-07 | -74.51 | $37.58 | 9000 |
| 2025-04-04 | -56.63 | $38.48 | 19300 |
| 2025-04-03 | -74.87 | $38.50 | 26946 |
| 2025-04-02 | -77.78 | $39.24 | — |
| 2025-04-01 | -77.78 | $39.24 | 6400 |
| 2025-03-31 | -72.57 | $39.39 | 7711 |
| 2025-03-28 | -68.75 | $39.50 | 120 |
| 2025-03-27 | -61.81 | $39.70 | 5805 |
| 2025-03-26 | -71.49 | $39.80 | 4100 |
| 2025-03-25 | -71.49 | $39.80 | 3519 |
| 2025-03-24 | -91.92 | $39.66 | — |
| 2025-03-21 | -91.92 | $39.66 | 3600 |
| 2025-03-20 | -88.38 | $39.73 | 8800 |
| 2025-03-19 | -76.68 | $40.00 | 200 |
| 2025-03-18 | -85.49 | $39.83 | 1239 |
| 2025-03-17 | -87.56 | $39.79 | 2511 |
| 2025-03-14 | -89.36 | $39.80 | 7810 |
| 2025-03-13 | -78.72 | $40.00 | 18800 |
| 2025-03-12 | -52.13 | $40.50 | 7500 |
| 2025-03-11 | -52.13 | $40.50 | 13400 |
| 2025-03-10 | -75.00 | $40.07 | 15500 |
| 2025-03-07 | -47.87 | $40.58 | 11000 |
| 2025-03-06 | -38.83 | $40.75 | 11200 |
| 2025-03-05 | -30.85 | $40.90 | 4800 |
| 2025-03-04 | -22.87 | $41.05 | 16600 |
| 2025-03-03 | -24.73 | $41.00 | 19500 |
| 2025-02-28 | -1.82 | $41.22 | 538 |
| 2025-02-27 | -0.61 | $41.24 | — |
| 2025-02-26 | -0.61 | $41.24 | 602 |
| 2025-02-25 | -0.61 | $41.24 | 17146 |
| 2025-02-24 | 0.00 | $41.25 | 12849 |
| 2025-02-21 | -35.86 | $40.53 | 4635 |
| 2025-02-20 | -59.31 | $40.19 | 12600 |
| 2025-02-19 | -56.92 | $40.31 | — |
| 2025-02-18 | -56.92 | $40.31 | 405 |
| 2025-02-14 | -57.69 | $40.30 | 3519 |
| 2025-02-13 | -54.62 | $40.34 | — |
| 2025-02-12 | -54.62 | $40.34 | 13329 |
| 2025-02-11 | -53.85 | $40.35 | 15735 |
| 2025-02-10 | -53.85 | $40.35 | 2400 |
| 2025-02-07 | -53.85 | $40.35 | 27435 |
| 2025-02-06 | -47.37 | $40.35 | 2500 |
| 2025-02-05 | -56.39 | $40.33 | 3000 |
| 2025-02-04 | -60.13 | $40.38 | 5924 |
| 2025-02-03 | -65.76 | $40.38 | 5300 |
| 2025-01-31 | -49.19 | $40.69 | 4200 |
| 2025-01-30 | -53.85 | $40.65 | 6200 |
| 2025-01-29 | -51.28 | $40.70 | 49606 |
| 2025-01-28 | -51.28 | $40.70 | 19736 |
| 2025-01-27 | -84.62 | $40.05 | 3100 |
| 2025-01-24 | -87.18 | $40.00 | 6600 |
| 2025-01-23 | -92.39 | $39.90 | 11334 |
| 2025-01-22 | -68.82 | $40.44 | 15138 |
| 2025-01-21 | -68.82 | $40.44 | 13843 |
| 2025-01-17 | -66.67 | $40.48 | 3818 |
| 2025-01-16 | -67.68 | $40.50 | 4000 |
| 2025-01-15 | -72.92 | $40.44 | 4600 |
| 2025-01-14 | -70.31 | $40.49 | — |
| 2025-01-13 | -70.31 | $40.49 | 604 |
| 2025-01-10 | -73.37 | $40.49 | 6300 |
| 2025-01-08 | -67.38 | $40.89 | — |
| 2025-01-07 | -67.38 | $40.89 | 3748 |
| 2025-01-06 | -66.67 | $41.00 | 21046 |
| 2025-01-03 | -27.78 | $41.49 | 2100 |
| 2025-01-02 | -14.21 | $41.58 | 5100 |
| 2024-12-31 | -10.38 | $41.65 | 5524 |
| 2024-12-30 | -7.65 | $41.70 | — |
| 2024-12-27 | -7.65 | $41.70 | 200 |
| 2024-12-26 | -7.65 | $41.70 | — |
| 2024-12-24 | -7.65 | $41.70 | 400 |
| 2024-12-23 | -11.86 | $41.72 | — |
| 2024-12-20 | -9.39 | $41.72 | — |
| 2024-12-19 | -9.39 | $41.72 | 100 |
| 2024-12-18 | -7.99 | $41.72 | — |
| 2024-12-17 | -7.99 | $41.72 | 15609 |
| 2024-12-16 | -7.99 | $41.72 | 13800 |
| 2024-12-13 | -5.21 | $41.80 | 1400 |
| 2024-12-12 | -8.68 | $41.70 | 202 |
| 2024-12-11 | -15.97 | $41.49 | 7400 |
| 2024-12-10 | -9.03 | $41.69 | 5305 |
| 2024-12-09 | -9.03 | $41.69 | 4000 |
| 2024-12-06 | -3.82 | $41.84 | — |
| 2024-12-05 | -3.82 | $41.84 | 3400 |
| 2024-12-04 | -3.33 | $41.84 | 16100 |
| 2024-12-03 | -10.72 | $41.55 | 500 |
| 2024-12-02 | -10.23 | $41.55 | 400 |
| 2024-11-29 | -11.48 | $41.50 | 7829 |
| 2024-11-27 | -10.20 | $41.55 | 402 |
| 2024-11-26 | -10.97 | $41.52 | 300 |
| 2024-11-25 | -15.31 | $41.35 | 3100 |
| 2024-11-22 | -1.44 | $41.45 | 6342 |
| 2024-11-21 | 0.00 | $41.50 | 2900 |
| 2024-11-20 | 0.00 | $41.50 | 4700 |
| 2024-11-19 | 0.00 | $41.49 | — |
| 2024-11-18 | 0.00 | $41.49 | 1500 |
| 2024-11-15 | 0.00 | $41.00 | 400 |
| 2024-11-14 | 0.00 | $41.00 | 3438 |
| 2024-11-13 | 0.00 | $41.00 | 902 |
| 2024-11-12 | -1.81 | $40.75 | 48822 |
| 2024-11-11 | -28.36 | $39.95 | 35600 |
| 2024-11-08 | -27.51 | $39.97 | 120 |
| 2024-11-07 | -26.77 | $39.99 | 700 |
| 2024-11-06 | -33.46 | $39.81 | 125500 |
| 2024-11-05 | -71.43 | $38.30 | 5300 |
| 2024-11-04 | -76.53 | $38.25 | 3635 |
| 2024-11-01 | -76.53 | $38.25 | 800 |
| 2024-10-31 | -76.53 | $38.25 | 900 |
| 2024-10-30 | -76.53 | $38.25 | — |
| 2024-10-29 | -76.53 | $38.25 | 5024 |
| 2024-10-28 | -76.53 | $38.25 | 3149 |
| 2024-10-25 | -81.30 | $38.25 | 7249 |
| 2024-10-24 | -79.75 | $38.35 | 5010 |
| 2024-10-23 | -76.69 | $38.40 | 22534 |
| 2024-10-22 | -76.69 | $38.40 | 6600 |
| 2024-10-21 | -58.28 | $38.70 | 11600 |
| 2024-10-18 | -47.24 | $38.88 | 4100 |
| 2024-10-17 | -47.24 | $38.88 | 400 |
| 2024-10-16 | -64.07 | $38.62 | 86028 |
| 2024-10-15 | -58.68 | $38.71 | 7840 |
| 2024-10-14 | -100.00 | $38.02 | 7700 |
| 2024-10-11 | -89.94 | $38.26 | 800 |
| 2024-10-10 | -90.63 | $38.25 | 7730 |
| 2024-10-09 | -76.25 | $38.48 | 8200 |
| 2024-10-08 | -73.13 | $38.53 | 3200 |
| 2024-10-07 | -56.25 | $38.80 | 12500 |
| 2024-10-04 | -45.28 | $38.98 | 9200 |
| 2024-10-03 | -45.28 | $38.98 | 17813 |
| 2024-10-02 | -44.03 | $39.00 | — |
| 2024-10-01 | -44.03 | $39.00 | 100 |
| 2024-09-30 | -44.03 | $39.00 | 16400 |
| 2024-09-27 | -45.40 | $39.00 | 10300 |
| 2024-09-26 | -33.13 | $39.20 | 100 |
| 2024-09-25 | -35.37 | $39.17 | 207 |
| 2024-09-24 | -35.37 | $39.17 | 3516 |
| 2024-09-23 | -34.76 | $39.18 | 517 |
| 2024-09-20 | -43.90 | $39.03 | — |
| 2024-09-19 | -43.90 | $39.03 | 2746 |
| 2024-09-18 | -36.59 | $39.15 | 2132 |
| 2024-09-17 | -39.63 | $39.10 | 1600 |
| 2024-09-16 | -45.73 | $39.00 | 6004 |
| 2024-09-13 | -45.73 | $39.00 | 2400 |
| 2024-09-12 | -45.73 | $39.00 | — |
| 2024-09-11 | -38.46 | $39.00 | 8700 |
| 2024-09-10 | -37.95 | $39.01 | 400 |
| 2024-09-09 | -37.95 | $39.01 | 809 |
| 2024-09-06 | -38.46 | $39.00 | 31700 |
| 2024-09-05 | -32.11 | $39.28 | 4800 |
| 2024-09-04 | -32.74 | $39.27 | 1000 |
| 2024-09-03 | -33.18 | $39.26 | 6100 |
| 2024-08-30 | -26.91 | $39.40 | 3023 |
| 2024-08-29 | -22.87 | $39.49 | 600 |
| 2024-08-28 | -11.21 | $39.75 | — |
| 2024-08-27 | -11.21 | $39.75 | — |
| 2024-08-26 | -11.21 | $39.75 | 1500 |
| 2024-08-23 | -16.59 | $39.63 | 4300 |
| 2024-08-22 | -18.39 | $39.59 | — |
| 2024-08-21 | -18.39 | $39.59 | 3000 |
| 2024-08-20 | -20.18 | $39.55 | 820 |
| 2024-08-19 | -20.63 | $39.54 | — |
| 2024-08-16 | -20.63 | $39.54 | 5505 |
| 2024-08-15 | -21.52 | $39.52 | 300 |
| 2024-08-14 | -15.36 | $39.55 | 6936 |
| 2024-08-13 | -28.65 | $39.00 | 5600 |
| 2024-08-12 | -11.16 | $39.49 | — |
| 2024-08-09 | -10.37 | $39.49 | 2500 |
| 2024-08-08 | -10.37 | $39.49 | 1403 |
| 2024-08-07 | -9.06 | $39.49 | 21849 |
| 2024-08-06 | 0.00 | $40.00 | 3300 |
| 2024-08-05 | 0.00 | $40.00 | 200 |
| 2024-08-02 | -4.44 | $39.75 | 2340 |
| 2024-08-01 | -8.88 | $39.50 | 340 |
| 2024-07-31 | -22.74 | $38.72 | 900 |
| 2024-07-30 | -24.51 | $38.62 | 5813 |
| 2024-07-29 | -26.64 | $38.50 | 700 |
| 2024-07-26 | -26.11 | $38.53 | 1400 |
| 2024-07-25 | -26.29 | $38.52 | 16500 |
| 2024-07-24 | -17.53 | $38.51 | 1500 |
| 2024-07-23 | -17.53 | $38.51 | 12500 |
| 2024-07-22 | -7.66 | $39.00 | 9000 |
| 2024-07-19 | 0.00 | $38.99 | 600 |
| 2024-07-18 | -12.53 | $37.42 | 3900 |
| 2024-07-17 | -12.53 | $37.42 | 2300 |
| 2024-07-16 | -44.77 | $36.00 | 26100 |
| 2024-07-15 | 0.00 | $36.00 | 2300 |
| 2024-07-12 | -3.33 | $35.90 | 200 |
| 2024-07-11 | -8.33 | $35.75 | 4335 |
| 2024-07-10 | -8.00 | $34.84 | 3912 |
| 2024-07-09 | -8.00 | $34.84 | 3400 |
| 2024-07-08 | -5.50 | $34.89 | — |
| 2024-07-05 | -5.50 | $34.89 | 700 |
| 2024-07-03 | -15.00 | $34.70 | — |
| 2024-07-02 | -15.00 | $34.70 | 300 |
| 2024-07-01 | -11.00 | $34.78 | — |
| 2024-06-28 | -11.00 | $34.78 | — |
| 2024-06-27 | -11.00 | $34.78 | 17700 |
| 2024-06-26 | -10.00 | $34.80 | 1400 |
| 2024-06-25 | -12.50 | $34.75 | — |
| 2024-06-24 | -7.50 | $34.85 | 9800 |
| 2024-06-21 | -1.79 | $34.95 | 2000 |
| 2024-06-20 | -11.26 | $34.50 | 6400 |
| 2024-06-18 | -20.00 | $34.00 | — |
| 2024-06-17 | -18.18 | $34.00 | 2100 |
| 2024-06-14 | -25.64 | $33.59 | 17900 |
| 2024-06-13 | -30.00 | $33.35 | 10800 |
| 2024-06-12 | -29.57 | $33.30 | 300 |
| 2024-06-11 | -29.57 | $33.30 | 1200 |
| 2024-06-10 | -26.50 | $33.41 | 2300 |
| 2024-06-07 | -25.12 | $33.45 | 1100 |
| 2024-06-06 | -24.64 | $33.48 | 1311 |
| 2024-06-05 | -23.57 | $33.48 | 10700 |
| 2024-06-04 | -21.71 | $33.60 | 120 |
| 2024-06-03 | -21.71 | $33.60 | 12300 |
| 2024-05-31 | -24.81 | $33.40 | 3400 |
| 2024-05-30 | -24.03 | $33.45 | 13100 |
| 2024-05-29 | -22.32 | $33.50 | 1400 |
| 2024-05-28 | -20.09 | $33.65 | 7600 |
| 2024-05-24 | -18.60 | $33.75 | 8100 |
| 2024-05-23 | 0.00 | $33.00 | 12523 |
| 2024-05-22 | -1.75 | $32.20 | 10407 |
| 2024-05-21 | -13.44 | $31.50 | 34916 |
| 2024-05-20 | -2.79 | $29.94 | 17504 |
| 2024-05-17 | 0.00 | $30.00 | 3917 |
| 2024-05-16 | -1.85 | $29.66 | 7400 |
| 2024-05-15 | -6.30 | $29.54 | 2423 |
| 2024-05-14 | -10.37 | $29.43 | 601 |
| 2024-05-13 | -10.00 | $29.44 | 11200 |
| 2024-05-10 | -10.00 | $29.44 | 1017 |
| 2024-05-09 | -32.59 | $28.83 | 400 |
| 2024-05-08 | -32.59 | $28.83 | 5900 |
| 2024-05-07 | -32.59 | $28.83 | 8000 |
| 2024-05-06 | -26.30 | $29.00 | — |
| 2024-05-03 | -26.30 | $29.00 | 230 |
| 2024-05-02 | -2.22 | $29.65 | — |
| 2024-05-01 | -9.63 | $29.45 | 14500 |
| 2024-04-30 | -2.22 | $29.65 | 1800 |
| 2024-04-29 | -1.85 | $29.66 | — |
| 2024-04-26 | -1.85 | $29.66 | 200 |
| 2024-04-25 | -26.30 | $29.00 | 5000 |
| 2024-04-24 | -1.85 | $29.66 | — |
| 2024-04-23 | -1.85 | $29.66 | 11321 |
| 2024-04-22 | -50.42 | $27.60 | 5800 |
| 2024-04-19 | -54.55 | $27.60 | 900 |
| 2024-04-18 | -27.27 | $27.90 | 2725 |
| 2024-04-17 | -23.64 | $27.94 | — |
| 2024-04-16 | -53.07 | $27.94 | — |
| 2024-04-15 | -53.07 | $27.94 | — |
| 2024-04-12 | -53.07 | $27.94 | — |
| 2024-04-11 | -53.07 | $27.94 | — |
| 2024-04-10 | -53.33 | $27.94 | 220 |
| 2024-04-09 | -61.11 | $27.80 | 5300 |
| 2024-04-08 | -66.67 | $27.70 | 2917 |
| 2024-04-05 | -72.22 | $27.60 | 3200 |
| 2024-04-04 | -75.30 | $27.71 | 16200 |
| 2024-04-03 | -78.03 | $27.68 | 6100 |
| 2024-04-02 | -59.26 | $28.20 | 2800 |
| 2024-04-01 | -71.11 | $27.88 | 4000 |
| 2024-03-28 | -68.05 | $27.99 | 4100 |
| 2024-03-27 | -73.43 | $27.90 | 7335 |
| 2024-03-26 | -75.44 | $27.85 | 400 |
| 2024-03-25 | -91.23 | $27.40 | 6300 |
| 2024-03-22 | -76.49 | $27.82 | 2000 |
| 2024-03-21 | -76.49 | $27.82 | 3100 |
| 2024-03-20 | -75.44 | $27.85 | 1400 |
| 2024-03-19 | -93.68 | $27.33 | 5147 |
| 2024-03-18 | -77.78 | $28.25 | 810 |
| 2024-03-15 | -77.78 | $28.25 | 2300 |
| 2024-03-14 | -100.00 | $27.75 | 6912 |
| 2024-03-13 | -55.00 | $28.90 | 3100 |
| 2024-03-12 | -58.00 | $28.84 | 1400 |
| 2024-03-11 | -62.50 | $28.75 | — |
| 2024-03-08 | -62.50 | $28.75 | 2700 |
| 2024-03-07 | -62.50 | $28.75 | 39000 |
| 2024-03-06 | -21.02 | $29.74 | 400 |
| 2024-03-05 | -18.75 | $29.80 | 530 |
| 2024-03-04 | -23.78 | $29.75 | 336 |
| 2024-03-01 | -23.78 | $29.75 | 625 |
| 2024-02-29 | -26.83 | $29.70 | 3400 |
| 2024-02-28 | -39.02 | $29.50 | 1400 |
| 2024-02-27 | -39.63 | $29.49 | — |
| 2024-02-26 | -39.63 | $29.49 | — |
| 2024-02-23 | -39.63 | $29.49 | 530 |
| 2024-02-22 | -32.93 | $29.60 | 3024 |
| 2024-02-21 | -24.39 | $29.74 | — |
| 2024-02-20 | -24.39 | $29.74 | 38630 |
| 2024-02-16 | -14.39 | $29.94 | 500 |
| 2024-02-15 | -10.07 | $30.00 | — |
| 2024-02-14 | -10.07 | $30.00 | — |
| 2024-02-13 | -7.87 | $30.00 | — |
| 2024-02-12 | -7.82 | $30.00 | 2300 |
| 2024-02-09 | -20.11 | $29.78 | 2900 |
| 2024-02-08 | -19.55 | $29.79 | 1145 |
| 2024-02-07 | -19.55 | $29.79 | 10134 |
| 2024-02-06 | -7.82 | $30.00 | 13400 |
| 2024-02-05 | -33.52 | $29.54 | 7000 |
| 2024-02-02 | -6.47 | $29.94 | — |
| 2024-02-01 | -6.47 | $29.94 | 1000 |
| 2024-01-31 | -1.20 | $29.99 | 900 |
| 2024-01-30 | -0.60 | $30.00 | 6836 |
| 2024-01-29 | -2.42 | $29.96 | 1800 |
| 2024-01-26 | -8.48 | $29.86 | 1300 |
| 2024-01-25 | -6.21 | $29.89 | 3021 |
| 2024-01-24 | -2.39 | $29.95 | 300 |
| 2024-01-23 | -2.39 | $29.95 | 1500 |
| 2024-01-22 | -32.42 | $29.29 | 3400 |
| 2024-01-19 | -35.16 | $29.23 | 3100 |
| 2024-01-18 | -34.38 | $29.23 | 6200 |
| 2024-01-17 | -44.44 | $29.00 | 60936 |
| 2024-01-16 | -44.44 | $29.00 | 15900 |
| 2024-01-12 | -11.50 | $29.74 | 9800 |
| 2024-01-11 | 0.00 | $30.00 | 14706 |
| 2024-01-10 | -1.24 | $29.95 | 9343 |
| 2024-01-09 | -0.31 | $29.98 | 3200 |
| 2024-01-08 | -4.08 | $29.82 | 31800 |
| 2024-01-05 | 0.00 | $29.94 | 612 |
| 2024-01-04 | -1.89 | $29.88 | 13800 |
| 2024-01-03 | -10.69 | $29.60 | 1600 |
| 2024-01-02 | -0.31 | $29.93 | 900 |
| 2023-12-29 | 0.00 | $29.94 | 306 |
| 2023-12-28 | -24.35 | $29.00 | 2518 |
| 2023-12-27 | 0.00 | $29.10 | 4200 |
| 2023-12-26 | -4.04 | $28.87 | 4400 |
| 2023-12-22 | -7.17 | $28.74 | 7825 |
| 2023-12-21 | -8.53 | $28.70 | 9831 |
| 2023-12-20 | -2.38 | $28.88 | 500 |
| 2023-12-19 | -3.06 | $28.86 | 4000 |
| 2023-12-18 | -1.20 | $28.47 | 1126 |
| 2023-12-15 | 0.00 | $28.50 | — |
| 2023-12-14 | 0.00 | $28.50 | 4411 |
| 2023-12-13 | 0.00 | $27.74 | 434 |
| 2023-12-12 | -3.90 | $27.44 | 2400 |
| 2023-12-11 | -2.94 | $27.44 | 1100 |
| 2023-12-08 | 0.00 | $27.35 | 1000 |
| 2023-12-07 | 0.00 | $27.35 | 5928 |
| 2023-12-06 | -3.21 | $27.30 | 4900 |
| 2023-12-05 | -13.46 | $27.14 | 4506 |
| 2023-12-04 | -4.67 | $27.03 | 7106 |
| 2023-12-01 | 0.00 | $26.80 | 2511 |
| 2023-11-30 | -35.00 | $26.25 | 2821 |
| 2023-11-29 | -29.17 | $26.25 | 640 |
| 2023-11-28 | -9.17 | $26.49 | 502 |
| 2023-11-27 | -5.05 | $26.50 | — |
| 2023-11-24 | -5.05 | $26.50 | — |
| 2023-11-22 | -5.05 | $26.50 | 1100 |
| 2023-11-21 | -15.54 | $26.25 | 1011 |
| 2023-11-20 | -17.62 | $26.21 | 1200 |
| 2023-11-17 | -25.65 | $25.96 | 5420 |
| 2023-11-16 | -23.91 | $26.00 | 3500 |
| 2023-11-15 | 0.00 | $26.55 | — |
| 2023-11-14 | 0.00 | $26.55 | 4500 |
| 2023-11-13 | -12.44 | $26.22 | 2600 |
| 2023-11-10 | -15.56 | $26.15 | 3606 |
| 2023-11-09 | -15.56 | $26.15 | 1530 |
| 2023-11-08 | -15.56 | $26.15 | 325 |
| 2023-11-07 | -22.22 | $26.00 | 1412 |
| 2023-11-06 | -22.22 | $26.00 | 3800 |
| 2023-11-03 | 0.00 | $26.25 | 2200 |
| 2023-11-02 | 0.00 | $26.00 | 500 |
| 2023-11-01 | 0.00 | $25.65 | 600 |
| 2023-10-31 | 0.00 | $25.45 | 300 |
| 2023-10-30 | -37.50 | $25.00 | 2500 |
| 2023-10-27 | -33.33 | $25.05 | 1400 |
| 2023-10-26 | -20.00 | $25.25 | 2400 |
| 2023-10-25 | -40.00 | $25.00 | 1400 |
| 2023-10-24 | -44.85 | $25.00 | 9500 |
| 2023-10-23 | -64.90 | $24.78 | 2108 |
| 2023-10-20 | -68.07 | $24.78 | 57300 |
| 2023-10-19 | -62.05 | $24.99 | 1926 |
| 2023-10-18 | -61.54 | $25.00 | 5623 |
| 2023-10-17 | -66.21 | $24.99 | 818 |
| 2023-10-16 | -74.89 | $24.80 | 4111 |
| 2023-10-13 | -93.61 | $24.39 | 6400 |
| 2023-10-12 | -88.58 | $24.50 | 16900 |
| 2023-10-11 | -87.88 | $25.00 | — |
| 2023-10-10 | -87.88 | $25.00 | — |
| 2023-10-09 | -87.88 | $25.00 | — |
| 2023-10-06 | -87.88 | $25.00 | — |
| 2023-10-05 | -87.88 | $25.00 | 2344 |
| 2023-10-04 | -99.32 | $25.00 | 8138 |
| 2023-10-03 | -76.43 | $25.38 | 738 |
| 2023-10-02 | -100.00 | $25.30 | 2716 |
| 2023-09-29 | -95.00 | $25.50 | — |
| 2023-09-28 | -95.00 | $25.50 | — |
| 2023-09-27 | -95.00 | $25.50 | 13100 |
| 2023-09-26 | -100.00 | $25.66 | 701 |
| 2023-09-25 | -100.00 | $25.76 | 725 |
| 2023-09-22 | -90.91 | $25.95 | 2600 |
| 2023-09-21 | -91.67 | $25.90 | 3500 |
| 2023-09-20 | -35.29 | $26.15 | 3548 |
| 2023-09-19 | -35.29 | $26.15 | 2430 |
| 2023-09-18 | -29.41 | $26.20 | 600 |
| 2023-09-15 | -35.29 | $26.15 | 13549 |
| 2023-09-14 | -5.56 | $26.45 | 3100 |
| 2023-09-13 | -10.00 | $26.41 | 713 |
| 2023-09-12 | -16.67 | $26.35 | 200 |
| 2023-09-11 | -16.67 | $26.35 | 1400 |
| 2023-09-08 | -22.22 | $26.30 | 500 |
| 2023-09-07 | -27.78 | $26.25 | — |
| 2023-09-06 | -27.78 | $26.25 | 1000 |
| 2023-09-05 | -12.22 | $26.39 | — |
| 2023-09-01 | -12.22 | $26.39 | — |
| 2023-08-31 | -12.22 | $26.39 | 4400 |
| 2023-08-30 | -44.44 | $26.10 | 141500 |
| 2023-08-29 | -50.00 | $26.05 | 107800 |
| 2023-08-28 | -27.78 | $26.25 | 25400 |
| 2023-08-25 | -44.44 | $26.10 | 700 |
| 2023-08-24 | -55.56 | $26.00 | 3700 |
| 2023-08-23 | -55.56 | $26.00 | 46912 |
| 2023-08-22 | -66.67 | $26.00 | 12629 |
| 2023-08-21 | -25.00 | $26.25 | 900 |
| 2023-08-18 | -39.13 | $26.05 | 620 |
| 2023-08-17 | -34.78 | $26.10 | 1714 |
| 2023-08-16 | 0.00 | $26.50 | 900 |
| 2023-08-15 | -11.11 | $26.30 | 600 |
| 2023-08-14 | -2.38 | $26.40 | 7300 |
| 2023-08-11 | -6.35 | $26.35 | — |
| 2023-08-10 | -6.30 | $26.35 | 900 |
| 2023-08-09 | -4.72 | $26.37 | 5000 |
| 2023-08-08 | -10.24 | $26.30 | 3300 |
| 2023-08-07 | -2.92 | $26.39 | 1530 |
| 2023-08-04 | -13.14 | $26.25 | 722 |
| 2023-08-03 | -0.73 | $26.42 | 8434 |
| 2023-08-02 | -8.33 | $26.27 | 7808 |
| 2023-08-01 | -13.64 | $26.20 | 10000 |
| 2023-07-31 | -13.64 | $26.20 | 100 |
| 2023-07-28 | -13.64 | $26.20 | 3500 |
| 2023-07-27 | -11.73 | $26.19 | 1327 |
| 2023-07-26 | -23.46 | $26.00 | 3210 |
| 2023-07-25 | -16.78 | $26.00 | 10700 |
| 2023-07-24 | -52.42 | $25.35 | 1514 |
| 2023-07-21 | -40.32 | $25.50 | 6808 |
| 2023-07-20 | -36.76 | $25.50 | 1000 |
| 2023-07-19 | -44.12 | $25.40 | 2000 |
| 2023-07-18 | -18.38 | $25.75 | 2310 |
| 2023-07-17 | -29.41 | $25.60 | 7200 |
| 2023-07-14 | -61.76 | $25.16 | 200 |
| 2023-07-13 | -44.12 | $25.40 | — |
| 2023-07-12 | -44.12 | $25.40 | 502 |
| 2023-07-11 | -44.12 | $25.40 | 2547 |
| 2023-07-10 | -60.81 | $25.10 | 1302 |
| 2023-07-07 | -33.78 | $25.50 | — |
| 2023-07-06 | -33.78 | $25.50 | — |
| 2023-07-05 | -26.46 | $25.50 | 5042 |
| 2023-07-03 | -26.46 | $25.50 | — |
| 2023-06-30 | -25.64 | $25.50 | 10300 |
| 2023-06-29 | 0.00 | $25.60 | 7239 |
| 2023-06-28 | -18.52 | $25.10 | 201 |
| 2023-06-27 | -18.52 | $25.10 | 100 |
| 2023-06-26 | -25.93 | $25.00 | 714 |
| 2023-06-23 | -8.00 | $25.15 | — |
| 2023-06-22 | -8.00 | $25.15 | 1935 |
| 2023-06-21 | -41.60 | $24.73 | 200 |
| 2023-06-20 | -40.00 | $24.75 | 4700 |
| 2023-06-16 | -34.40 | $24.82 | 1400 |
| 2023-06-15 | -19.20 | $25.01 | — |
| 2023-06-14 | -19.20 | $25.01 | 1300 |
| 2023-06-13 | 0.00 | $25.25 | 2326 |
| 2023-06-12 | 0.00 | $25.25 | 10000 |
| 2023-06-09 | 0.00 | $25.00 | 2800 |
| 2023-06-08 | 0.00 | $24.90 | — |
| 2023-06-07 | 0.00 | $24.90 | 200 |
| 2023-06-06 | 0.00 | $24.75 | 9200 |
| 2023-06-05 | -18.67 | $24.61 | — |
| 2023-06-02 | -18.67 | $24.61 | 11600 |
| 2023-06-01 | -52.00 | $24.36 | 2135 |
| 2023-05-31 | -100.00 | $24.00 | 3500 |
| 2023-05-30 | -100.00 | $24.00 | 1000 |
| 2023-05-26 | -76.19 | $24.25 | 2100 |
| 2023-05-25 | -73.68 | $24.35 | — |
| 2023-05-24 | -73.68 | $24.35 | 15000 |
| 2023-05-23 | -73.68 | $24.35 | 5500 |
| 2023-05-22 | -73.68 | $24.35 | 3900 |
| 2023-05-19 | -74.49 | $24.35 | 635 |
| 2023-05-18 | -62.62 | $24.50 | — |
| 2023-05-17 | -62.62 | $24.50 | 6624 |
| 2023-05-16 | -100.00 | $24.10 | 2100 |
| 2023-05-15 | -100.00 | $24.10 | 513 |
| 2023-05-12 | -100.00 | $24.25 | 100 |
| 2023-05-11 | -89.13 | $24.35 | 35000 |
| 2023-05-10 | -72.83 | $24.50 | 8700 |
| 2023-05-09 | -70.59 | $24.45 | 6500 |
| 2023-05-08 | -53.92 | $24.62 | 800 |
| 2023-05-05 | -70.59 | $24.45 | 11700 |
| 2023-05-04 | -75.49 | $24.40 | 6200 |
| 2023-05-03 | -44.12 | $24.72 | 2500 |
| 2023-05-02 | -11.76 | $25.05 | 1400 |
| 2023-05-01 | -63.21 | $24.50 | 3603 |
| 2023-04-28 | -44.34 | $24.70 | 14214 |
| 2023-04-27 | -53.77 | $24.60 | 904 |
| 2023-04-26 | -53.77 | $24.60 | 2600 |
| 2023-04-25 | -53.77 | $24.60 | 5010 |
| 2023-04-24 | -20.75 | $24.95 | 624 |
| 2023-04-21 | 0.00 | $25.17 | 2400 |
| 2023-04-20 | 0.00 | $25.00 | 4500 |
| 2023-04-19 | -29.21 | $24.74 | 300 |
| 2023-04-18 | -56.18 | $24.50 | — |
| 2023-04-17 | -56.18 | $24.50 | 100 |
| 2023-04-14 | -42.20 | $24.74 | 915 |
| 2023-04-13 | -57.14 | $24.40 | 508 |
| 2023-04-12 | -66.67 | $24.20 | 1138 |
| 2023-04-11 | -69.44 | $24.15 | 1328 |
| 2023-04-10 | -43.64 | $24.20 | 700 |
| 2023-04-06 | -66.26 | $24.32 | 1224 |
| 2023-04-05 | -68.27 | $24.30 | 2000 |
| 2023-04-04 | -70.19 | $24.20 | 6200 |
| 2023-04-03 | -71.92 | $24.11 | 400 |
| 2023-03-31 | -67.31 | $24.35 | 332 |
| 2023-03-30 | -67.31 | $24.35 | 31827 |
| 2023-03-29 | -63.46 | $24.55 | 600 |
| 2023-03-28 | -54.81 | $25.00 | 1300 |
| 2023-03-27 | -63.46 | $24.55 | — |
| 2023-03-24 | -64.49 | $24.55 | — |
| 2023-03-23 | -64.49 | $24.55 | 600 |
| 2023-03-22 | -64.49 | $24.55 | 800 |
| 2023-03-21 | -64.49 | $24.55 | 9600 |
| 2023-03-20 | -64.49 | $24.55 | 4140 |
| 2023-03-17 | -56.07 | $25.00 | 14700 |
| 2023-03-16 | -48.60 | $25.40 | 2118 |
| 2023-03-15 | -58.32 | $24.88 | 600 |
| 2023-03-14 | -53.15 | $25.25 | 7000 |
| 2023-03-13 | -85.22 | $23.50 | 8500 |
| 2023-03-10 | -90.91 | $25.00 | 10100 |
| 2023-03-09 | -38.46 | $27.85 | — |
| 2023-03-08 | -38.46 | $27.85 | — |
| 2023-03-07 | -38.46 | $27.85 | 100 |
| 2023-03-06 | -37.14 | $27.85 | 200 |
| 2023-03-03 | -42.86 | $27.75 | 3420 |
| 2023-03-02 | -31.96 | $27.80 | — |
| 2023-03-01 | -31.96 | $27.80 | — |
| 2023-02-28 | -28.00 | $27.80 | 210 |
| 2023-02-27 | -28.00 | $27.80 | 8300 |
| 2023-02-24 | -36.00 | $27.60 | — |
| 2023-02-23 | -33.96 | $27.60 | 1100 |
| 2023-02-22 | -46.30 | $27.25 | — |
| 2023-02-21 | -45.13 | $27.25 | 1300 |
| 2023-02-17 | -33.33 | $27.50 | 500 |
| 2023-02-16 | -39.06 | $27.25 | 1200 |
| 2023-02-15 | -31.25 | $27.50 | 1700 |
| 2023-02-14 | -36.92 | $27.30 | 1105 |
| 2023-02-13 | -3.03 | $28.40 | 1000 |
| 2023-02-10 | 0.00 | $28.50 | 400 |
| 2023-02-09 | -3.57 | $27.90 | 1000 |
| 2023-02-08 | 0.00 | $27.75 | 310 |
| 2023-02-07 | 0.00 | $27.51 | 4512 |
| 2023-02-06 | -12.95 | $26.75 | 519 |
| 2023-02-03 | -12.95 | $26.75 | 1600 |
| 2023-02-02 | -35.75 | $26.31 | 2800 |
| 2023-02-01 | -7.77 | $26.85 | 342 |
| 2023-01-31 | -51.28 | $26.00 | 2300 |
| 2023-01-30 | -35.90 | $26.30 | 1612 |
| 2023-01-27 | -10.26 | $26.80 | 2700 |
| 2023-01-26 | -13.33 | $26.74 | 5000 |
| 2023-01-25 | -20.21 | $25.80 | 300 |
| 2023-01-24 | -24.24 | $25.75 | 3740 |
| 2023-01-23 | 0.00 | $25.50 | 600 |
| 2023-01-20 | -40.00 | $25.30 | 3504 |
| 2023-01-19 | -9.09 | $25.45 | — |
| 2023-01-18 | -9.09 | $25.45 | 9700 |
| 2023-01-17 | -45.45 | $25.25 | 4213 |
| 2023-01-13 | -45.45 | $25.25 | 48400 |
| 2023-01-12 | -45.45 | $25.25 | 2131 |
| 2023-01-11 | 0.00 | $25.25 | 52235 |
| 2023-01-10 | -48.00 | $25.08 | 34100 |
| 2023-01-09 | -50.00 | $25.07 | 4200 |
| 2023-01-06 | 0.00 | $25.17 | — |
| 2023-01-05 | 0.00 | $25.17 | — |
| 2023-01-04 | 0.00 | $25.17 | 601 |
| 2023-01-03 | -31.82 | $25.10 | 3424 |
| 2022-12-30 | -54.55 | $25.05 | 4333 |
| 2022-12-29 | -66.67 | $25.05 | — |
| 2022-12-28 | -66.67 | $25.05 | 200 |
| 2022-12-27 | -66.67 | $25.05 | 3700 |
| 2022-12-23 | -83.33 | $25.00 | 210 |
| 2022-12-22 | -90.91 | $25.00 | 200 |
| 2022-12-21 | -90.91 | $25.00 | 800 |
| 2022-12-20 | -100.00 | $24.95 | 1100 |
| 2022-12-19 | -100.00 | $24.95 | 425 |
| 2022-12-16 | -92.73 | $24.99 | 11500 |
| 2022-12-15 | -100.00 | $24.95 | 4334 |
| 2022-12-14 | -86.00 | $25.07 | 7800 |
| 2022-12-13 | -84.00 | $25.08 | 842 |
| 2022-12-12 | -88.00 | $25.06 | 12734 |
| 2022-12-09 | -90.00 | $25.05 | 1100 |
| 2022-12-08 | -56.90 | $25.17 | — |
| 2022-12-07 | -53.23 | $25.17 | — |
| 2022-12-06 | -53.23 | $25.17 | — |
| 2022-12-05 | -53.23 | $25.17 | 1140 |
| 2022-12-02 | -61.29 | $25.12 | 500 |
| 2022-12-01 | -51.61 | $25.18 | 1810 |
| 2022-11-30 | -41.94 | $25.24 | 100 |
| 2022-11-29 | -29.41 | $25.25 | — |
| 2022-11-28 | -26.32 | $25.25 | 205 |
| 2022-11-25 | 0.00 | $25.50 | — |
| 2022-11-23 | 0.00 | $25.50 | 100 |
| 2022-11-22 | 0.00 | $25.50 | — |
| 2022-11-21 | 0.00 | $25.50 | 300 |
| 2022-11-18 | 0.00 | $25.50 | 600 |
| 2022-11-17 | -3.26 | $25.25 | 1225 |
| 2022-11-16 | -13.28 | $25.11 | — |
| 2022-11-15 | -9.29 | $25.11 | 2500 |
| 2022-11-14 | -9.42 | $25.10 | 611 |
| 2022-11-11 | -7.96 | $25.10 | 100 |
| 2022-11-10 | -7.96 | $25.10 | 500 |
| 2022-11-09 | -17.70 | $24.88 | 100 |
| 2022-11-08 | -17.70 | $24.88 | 100 |
| 2022-11-07 | -17.70 | $24.88 | 100 |
| 2022-11-04 | -17.70 | $24.88 | 100 |
| 2022-11-03 | -17.70 | $24.88 | 100 |
| 2022-11-02 | -10.62 | $25.04 | 1000 |
| 2022-11-01 | -23.45 | $24.75 | 500 |
| 2022-10-31 | -32.30 | $24.55 | 1900 |
| 2022-10-28 | -19.47 | $24.84 | 209 |
| 2022-10-27 | -38.94 | $24.40 | 8900 |
| 2022-10-26 | -38.94 | $24.40 | 1600 |
| 2022-10-25 | -14.60 | $24.95 | 7900 |
| 2022-10-24 | 0.00 | $25.00 | 9600 |
| 2022-10-21 | -4.42 | $24.75 | 14319 |
| 2022-10-20 | -12.71 | $24.60 | 11400 |
| 2022-10-19 | -35.95 | $24.00 | 5520 |
| 2022-10-18 | -58.82 | $23.65 | 2500 |
| 2022-10-17 | -100.00 | $23.02 | 400 |
| 2022-10-14 | -68.63 | $23.50 | 100 |
| 2022-10-13 | -68.63 | $23.50 | 2000 |
| 2022-10-12 | -100.00 | $23.02 | 100 |
| 2022-10-11 | -100.00 | $23.02 | 2902 |
| 2022-10-10 | -98.62 | $23.12 | 407 |
| 2022-10-07 | -98.62 | $23.12 | 200 |
| 2022-10-06 | -98.63 | $23.12 | 4021 |
| 2022-10-05 | -98.71 | $23.12 | 800 |
| 2022-10-04 | -98.80 | $23.12 | 348 |
| 2022-10-03 | -76.05 | $23.50 | — |
| 2022-09-30 | -76.05 | $23.50 | — |
| 2022-09-29 | -76.05 | $23.50 | 10240 |
| 2022-09-28 | -89.55 | $23.65 | 600 |
| 2022-09-27 | -100.00 | $23.51 | 1932 |
| 2022-09-26 | -100.00 | $24.00 | 5015 |
| 2022-09-23 | -86.84 | $24.55 | 68800 |
| 2022-09-22 | -100.00 | $24.50 | 934 |
| 2022-09-21 | -100.00 | $24.50 | 500 |
| 2022-09-20 | -100.00 | $24.50 | 11200 |
| 2022-09-19 | -100.00 | $24.50 | 600 |
| 2022-09-16 | -100.00 | $24.50 | 2022 |
| 2022-09-15 | -100.00 | $24.50 | — |
| 2022-09-14 | -100.00 | $24.50 | — |
| 2022-09-13 | -100.00 | $24.50 | 400 |
| 2022-09-12 | -100.00 | $24.51 | — |
| 2022-09-09 | -98.55 | $24.51 | 700 |
| 2022-09-08 | -91.30 | $24.56 | 12900 |
| 2022-09-07 | -85.51 | $24.60 | 1412 |
| 2022-09-06 | -62.32 | $24.76 | — |
| 2022-09-02 | -51.19 | $24.76 | — |
| 2022-09-01 | -45.74 | $24.76 | — |
| 2022-08-31 | -36.13 | $24.76 | 700 |
| 2022-08-30 | -31.93 | $24.81 | 1200 |
| 2022-08-29 | -26.05 | $24.88 | — |
| 2022-08-26 | -25.83 | $24.88 | 404 |
| 2022-08-25 | -26.67 | $24.87 | 23521 |
| 2022-08-24 | -27.13 | $24.84 | 7135 |
| 2022-08-23 | -22.73 | $24.84 | 2100 |
| 2022-08-22 | -18.52 | $24.84 | 4646 |
| 2022-08-19 | -13.51 | $24.84 | 9700 |
| 2022-08-18 | -11.47 | $24.83 | 7100 |
| 2022-08-17 | -11.92 | $24.75 | 2140 |
| 2022-08-16 | -6.67 | $24.76 | 5300 |
| 2022-08-15 | -10.81 | $24.60 | 2340 |
| 2022-08-12 | -2.70 | $24.90 | 15047 |
| 2022-08-11 | -5.88 | $24.50 | 8000 |
| 2022-08-10 | 0.00 | $24.70 | — |
| 2022-08-09 | 0.00 | $24.70 | 100 |
| 2022-08-08 | -6.06 | $24.35 | 2100 |
| 2022-08-05 | -6.06 | $24.35 | 14100 |
| 2022-08-04 | -15.12 | $24.00 | 2200 |
| 2022-08-03 | -13.58 | $24.05 | 203 |
| 2022-08-02 | -12.04 | $24.10 | 1104 |
| 2022-08-01 | -15.12 | $24.00 | 7700 |
| 2022-07-29 | 0.00 | $24.49 | 4900 |
| 2022-07-28 | 0.00 | $24.05 | 4630 |
| 2022-07-27 | 0.00 | $23.65 | 100 |
| 2022-07-26 | 0.00 | $23.60 | 1601 |
| 2022-07-25 | 0.00 | $23.10 | 1448 |
| 2022-07-22 | 0.00 | $22.90 | 3700 |
| 2022-07-21 | -36.00 | $22.05 | 9400 |
| 2022-07-20 | -76.92 | $21.40 | — |
| 2022-07-19 | -76.92 | $21.40 | 5745 |
| 2022-07-18 | -61.54 | $21.50 | 125 |
| 2022-07-15 | -46.15 | $21.60 | 2000 |
| 2022-07-14 | -100.00 | $21.25 | 900 |
| 2022-07-13 | -100.00 | $21.35 | 1700 |
| 2022-07-12 | -100.00 | $21.35 | 1740 |
| 2022-07-11 | -100.00 | $21.35 | 1100 |
| 2022-07-08 | -100.00 | $21.35 | 1410 |
| 2022-07-07 | -100.00 | $21.35 | 812 |
| 2022-07-06 | -100.00 | $21.40 | 1012 |
| 2022-07-05 | -100.00 | $21.45 | — |
| 2022-07-01 | -100.00 | $21.45 | — |
| 2022-06-30 | -100.00 | $21.45 | — |
| 2022-06-29 | -100.00 | $21.45 | — |
| 2022-06-28 | -100.00 | $21.45 | 1600 |
| 2022-06-27 | -88.00 | $21.65 | 1000 |
| 2022-06-24 | -88.00 | $21.65 | 1000 |
| 2022-06-23 | -100.00 | $21.50 | 600 |
| 2022-06-22 | -92.00 | $21.60 | 700 |
| 2022-06-21 | -100.00 | $21.50 | 500 |
| 2022-06-17 | -72.58 | $21.85 | 100 |
| 2022-06-16 | -96.00 | $21.55 | 400 |
| 2022-06-15 | -88.00 | $21.65 | — |
| 2022-06-14 | -88.00 | $21.65 | 700 |
| 2022-06-13 | -96.00 | $21.55 | 2028 |
| 2022-06-10 | -79.20 | $21.76 | 700 |
| 2022-06-09 | -79.20 | $21.76 | — |
| 2022-06-08 | -79.20 | $21.76 | 400 |
| 2022-06-07 | -79.20 | $21.76 | 1100 |
| 2022-06-06 | -83.75 | $21.76 | 440 |
| 2022-06-03 | -28.57 | $22.75 | — |
| 2022-06-02 | -35.23 | $22.75 | 3100 |
| 2022-06-01 | -87.05 | $21.75 | 500 |
| 2022-05-31 | -87.05 | $21.75 | 8138 |
| 2022-05-27 | -75.00 | $22.00 | — |
| 2022-05-26 | -75.00 | $22.00 | 600 |
| 2022-05-25 | -87.50 | $21.75 | — |
| 2022-05-24 | -87.50 | $21.75 | 3500 |
| 2022-05-23 | -82.50 | $21.85 | — |
| 2022-05-20 | -84.78 | $21.85 | 600 |
| 2022-05-19 | -100.00 | $21.50 | — |
| 2022-05-18 | -100.00 | $21.50 | 2300 |
| 2022-05-17 | -100.00 | $21.60 | 3430 |
| 2022-05-16 | -100.00 | $21.80 | 500 |
| 2022-05-13 | -100.00 | $21.80 | 1100 |
| 2022-05-12 | -100.00 | $22.00 | 1600 |
| 2022-05-11 | -100.00 | $22.22 | 100 |
| 2022-05-10 | -100.00 | $22.22 | 8500 |
| 2022-05-09 | -100.00 | $22.22 | 10800 |
| 2022-05-06 | -63.41 | $23.25 | 100 |
| 2022-05-05 | -67.86 | $23.25 | 17915 |
| 2022-05-04 | -73.53 | $23.25 | 1300 |
| 2022-05-03 | -86.84 | $23.05 | 8300 |
| 2022-05-02 | -100.00 | $22.80 | 3800 |
| 2022-04-29 | -86.76 | $23.10 | 800 |
| 2022-04-28 | -93.72 | $22.96 | 20826 |
| 2022-04-27 | -100.00 | $22.94 | 9300 |
| 2022-04-26 | -98.15 | $23.30 | 100 |
| 2022-04-25 | -98.31 | $23.30 | 7300 |
| 2022-04-22 | -90.73 | $23.85 | 306 |
| 2022-04-21 | -91.24 | $23.85 | 2000 |
| 2022-04-20 | -91.24 | $23.85 | 1000 |
| 2022-04-19 | -91.40 | $23.85 | 900 |
| 2022-04-18 | -87.81 | $23.95 | 934 |
| 2022-04-14 | -100.00 | $23.71 | 300 |
| 2022-04-13 | -94.51 | $23.86 | 100 |
| 2022-04-12 | -18.04 | $23.86 | 2300 |
| 2022-04-11 | -18.81 | $23.75 | 1200 |
| 2022-04-08 | -18.45 | $23.80 | 100 |
| 2022-04-07 | -16.96 | $24.00 | 900 |
| 2022-04-06 | -15.54 | $24.20 | 1400 |
| 2022-04-05 | -12.40 | $24.65 | 200 |
| 2022-04-04 | -11.02 | $24.85 | 100 |
| 2022-04-01 | -11.02 | $24.85 | 600 |
| 2022-03-31 | -9.98 | $25.00 | 734 |
| 2022-03-30 | -8.25 | $25.25 | 100 |
| 2022-03-29 | -8.25 | $25.25 | 2600 |
| 2022-03-28 | -3.05 | $26.00 | 700 |
| 2022-03-25 | -2.63 | $26.06 | 200 |
| 2022-03-24 | -2.70 | $26.05 | 820 |
| 2022-03-23 | -1.73 | $26.19 | 833 |
| 2022-03-22 | -1.66 | $26.20 | 3321 |
| 2022-03-21 | -2.70 | $26.05 | 1110 |
| 2022-03-18 | -1.32 | $26.25 | 18214 |
| 2022-03-17 | 0.00 | $26.44 | 200 |
| 2022-03-16 | -98.99 | $12.14 | 800 |
| 2022-03-15 | -4.42 | $24.25 | 150 |
| 2022-03-14 | -98.22 | $12.13 | 4688 |
| 2022-03-11 | -98.30 | $12.12 | 33748 |
| 2022-03-10 | -98.15 | $12.12 | 12492 |
| 2022-03-09 | -98.69 | $12.01 | 43812 |
| 2022-03-08 | -95.84 | $12.38 | 1560 |
| 2022-03-07 | -95.30 | $12.44 | 1220 |
| 2022-03-04 | -94.38 | $12.56 | 5240 |
| 2022-03-03 | -93.55 | $12.64 | 7308 |
| 2022-03-02 | 0.00 | $24.82 | 200 |
| 2022-03-01 | -95.20 | $12.41 | 3200 |
| 2022-02-28 | -94.96 | $12.44 | 400 |
| 2022-02-25 | -96.46 | $12.25 | 1376 |
| 2022-02-24 | -94.96 | $12.44 | 756 |
| 2022-02-23 | -96.06 | $12.30 | 5548 |
| 2022-02-22 | -96.77 | $12.21 | 5200 |
| 2022-02-18 | 0.00 | $24.50 | 600 |
| 2022-02-17 | -95.84 | $12.25 | 1104 |
| 2022-02-16 | -96.84 | $12.13 | 3504 |
| 2022-02-15 | -97.92 | $12.00 | 11200 |
| 2022-02-14 | -98.75 | $11.90 | 2000 |
| 2022-02-11 | 0.00 | $23.77 | 2500 |
| 2022-02-10 | -98.83 | $11.89 | 9020 |
| 2022-02-09 | -99.25 | $11.84 | 10696 |
| 2022-02-08 | -99.25 | $11.84 | 1360 |
| 2022-02-07 | -99.25 | $11.84 | 18088 |
| 2022-02-04 | -0.84 | $23.60 | 3450 |
| 2022-02-03 | -99.58 | $11.80 | 4000 |
| 2022-02-02 | -99.16 | $11.85 | 16028 |
| 2022-02-01 | -99.33 | $11.83 | 1280 |
| 2022-01-31 | -99.16 | $11.85 | 5260 |
| 2022-01-28 | -99.58 | $11.80 | 3152 |
| 2022-01-27 | -99.58 | $11.80 | 2368 |
| 2022-01-26 | -99.58 | $11.80 | 3600 |
| 2022-01-25 | -0.84 | $23.60 | 4400 |
| 2022-01-24 | -100.00 | $11.75 | 8136 |
| 2022-01-21 | -99.58 | $11.81 | 8008 |
| 2022-01-20 | -99.58 | $11.81 | 560 |
| 2022-01-19 | -99.58 | $11.81 | 3632 |
| 2022-01-18 | -99.50 | $11.82 | 840 |
| 2022-01-14 | -99.27 | $11.85 | 1600 |
| 2022-01-13 | -3.08 | $23.70 | — |
| 2022-01-12 | -99.27 | $11.85 | 1320 |
| 2022-01-11 | -99.19 | $11.86 | 13600 |
| 2022-01-10 | -99.03 | $11.88 | 2836 |
| 2022-01-07 | -99.36 | $11.84 | 4900 |
| 2022-01-06 | -99.76 | $11.79 | 452 |
| 2022-01-05 | -99.60 | $11.81 | 800 |
| 2022-01-04 | -99.60 | $11.81 | 14108 |
| 2022-01-03 | -99.60 | $11.81 | 3612 |
| 2021-12-31 | -6.59 | $23.52 | — |
| 2021-12-30 | -100.00 | $11.76 | 2040 |
| 2021-12-29 | -100.00 | $11.83 | 844 |
| 2021-12-28 | -100.00 | $11.83 | 4580 |
| 2021-12-27 | -100.00 | $11.88 | 752 |
| 2021-12-23 | -99.54 | $11.94 | 14188 |
| 2021-12-22 | -100.00 | $11.89 | 2208 |
| 2021-12-21 | -99.92 | $11.90 | 1760 |
| 2021-12-20 | -100.00 | $11.89 | 3944 |
| 2021-12-17 | -6.20 | $24.08 | — |
| 2021-12-16 | -99.53 | $12.04 | 9688 |
| 2021-12-15 | -7.21 | $23.95 | — |
| 2021-12-14 | -100.00 | $11.98 | 940 |
| 2021-12-13 | -100.00 | $12.03 | 5200 |
| 2021-12-10 | -4.16 | $24.35 | — |
| 2021-12-09 | -99.76 | $12.18 | 1660 |
| 2021-12-08 | -4.56 | $24.30 | — |
| 2021-12-07 | -4.56 | $24.30 | — |
| 2021-12-06 | -4.56 | $24.30 | — |
| 2021-12-03 | -98.19 | $12.38 | 1000 |
| 2021-12-02 | -4.56 | $24.30 | — |
| 2021-12-01 | -100.00 | $12.15 | 17616 |
| 2021-11-30 | -99.68 | $12.34 | 440 |
| 2021-11-29 | -99.76 | $12.33 | 800 |
| 2021-11-26 | 0.00 | $24.88 | — |
| 2021-11-24 | 0.00 | $24.88 | — |
| 2021-11-23 | -98.89 | $12.44 | 1760 |
| 2021-11-22 | -100.00 | $12.30 | 6844 |
| 2021-11-19 | -98.97 | $12.41 | 9192 |
| 2021-11-18 | -0.40 | $24.83 | — |
| 2021-11-17 | -0.40 | $24.83 | — |
| 2021-11-16 | -98.58 | $12.41 | 3112 |
| 2021-11-15 | 0.00 | $24.88 | — |
| 2021-11-12 | -97.33 | $12.44 | 6820 |
| 2021-11-11 | -97.26 | $12.41 | 936 |
| 2021-11-10 | 0.00 | $24.83 | — |
| 2021-11-09 | -62.77 | $12.41 | 25540 |
| 2021-11-08 | -44.68 | $12.58 | 4360 |
| 2021-11-05 | -48.94 | $12.54 | 3800 |
| 2021-11-04 | -47.47 | $12.53 | 25500 |
| 2021-11-03 | -89.93 | $13.00 | 1200 |
| 2021-11-02 | -91.86 | $12.81 | 2416 |
| 2021-11-01 | -90.58 | $12.90 | 5196 |
| 2021-10-29 | -89.67 | $12.99 | 1204 |
| 2021-10-28 | -89.67 | $12.99 | 23552 |
| 2021-10-27 | -94.63 | $12.50 | 20904 |
| 2021-10-26 | -94.02 | $12.56 | 3288 |
| 2021-10-25 | -93.96 | $12.50 | 10896 |
| 2021-10-22 | -93.87 | $12.50 | 4656 |
| 2021-10-21 | -94.17 | $12.47 | 11648 |
| 2021-10-20 | -95.18 | $12.37 | 17068 |
| 2021-10-19 | -97.19 | $12.17 | 1200 |
| 2021-10-18 | -96.58 | $12.23 | 4560 |
| 2021-10-15 | -98.29 | $12.06 | 12040 |
| 2021-10-14 | -97.69 | $12.12 | 17224 |
| 2021-10-13 | -98.29 | $12.06 | 2400 |
| 2021-10-12 | -98.29 | $12.06 | 4000 |
| 2021-10-11 | -97.69 | $12.12 | 4728 |
| 2021-10-08 | -98.29 | $12.06 | 2032 |
| 2021-10-07 | 0.00 | $21.84 | — |
| 2021-10-06 | -98.80 | $12.01 | 4800 |
| 2021-10-05 | -97.70 | $12.12 | 2060 |
| 2021-10-04 | -2.69 | $21.64 | — |
| 2021-10-01 | -2.69 | $21.64 | — |
| 2021-09-30 | -2.69 | $21.64 | — |
| 2021-09-29 | -2.69 | $21.64 | — |
| 2021-09-28 | -99.90 | $11.90 | 676 |
| 2021-09-27 | -100.00 | $11.89 | 13096 |
| 2021-09-24 | -99.60 | $11.95 | 7852 |
| 2021-09-23 | -99.60 | $11.95 | 412 |
| 2021-09-22 | -99.60 | $11.95 | 8860 |
| 2021-09-21 | -1.20 | $21.79 | — |
| 2021-09-20 | -99.30 | $11.98 | 800 |
| 2021-09-17 | -99.50 | $11.96 | 4300 |
| 2021-09-16 | -99.50 | $11.96 | 1604 |
| 2021-09-15 | -99.62 | $11.95 | 2100 |
| 2021-09-14 | -100.00 | $11.91 | 11800 |
| 2021-09-13 | -99.81 | $12.05 | 400 |
| 2021-09-10 | -99.81 | $12.05 | 7280 |
| 2021-09-09 | -4.36 | $21.91 | — |
| 2021-09-08 | -4.36 | $21.91 | — |
| 2021-09-07 | -4.36 | $21.91 | — |
| 2021-09-03 | -4.36 | $21.91 | 220 |
| 2021-09-02 | -99.81 | $12.05 | 800 |
| 2021-09-01 | -97.97 | $12.24 | 4828 |
| 2021-08-31 | -99.90 | $12.04 | 17656 |
| 2021-08-30 | -99.51 | $12.20 | 8604 |
| 2021-08-27 | -99.41 | $12.20 | 7164 |
| 2021-08-26 | -99.41 | $12.20 | 5720 |
| 2021-08-25 | -99.41 | $12.20 | 4400 |
| 2021-08-24 | -98.43 | $12.30 | 1600 |
| 2021-08-23 | -98.83 | $12.25 | 2736 |
| 2021-08-20 | -98.83 | $12.25 | 3084 |
| 2021-08-19 | -99.32 | $12.20 | 2856 |
| 2021-08-18 | 0.00 | $22.36 | — |
| 2021-08-17 | -98.11 | $12.30 | 848 |
| 2021-08-16 | 0.00 | $22.18 | — |
| 2021-08-13 | 0.00 | $22.18 | — |
| 2021-08-12 | 0.00 | $22.18 | — |
| 2021-08-11 | -99.10 | $12.20 | 2660 |
| 2021-08-10 | -98.81 | $12.23 | 6804 |
| 2021-08-09 | -0.20 | $22.16 | — |
| 2021-08-06 | -99.21 | $12.19 | 8880 |
| 2021-08-05 | -0.20 | $22.16 | — |
| 2021-08-04 | -98.23 | $12.19 | 10600 |
| 2021-08-03 | -97.64 | $12.25 | 12920 |
| 2021-08-02 | -98.72 | $12.14 | 7200 |
| 2021-07-30 | -97.15 | $12.30 | 6000 |
| 2021-07-29 | -95.77 | $12.44 | 7768 |
| 2021-07-28 | -98.33 | $12.18 | 444 |
| 2021-07-27 | -97.67 | $12.25 | 8256 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
31.76
2026-07-24
Close Price
$54.60
Vol: 150Average Directional Index - Detailed Analysis
Minimum
4.21
Average
24.42
Maximum
57.64
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.76 | $54.60 | 150 |
| 2026-07-23 | 30.31 | $54.41 | 2700 |
| 2026-07-22 | 28.79 | $54.55 | 1203 |
| 2026-07-21 | 27.16 | $54.50 | 16102 |
| 2026-07-20 | 25.46 | $54.50 | 502 |
| 2026-07-17 | 23.85 | $54.19 | 3010 |
| 2026-07-16 | 22.27 | $54.10 | 3622 |
| 2026-07-15 | 20.65 | $53.00 | 1546 |
| 2026-07-14 | 19.48 | $52.06 | 10727 |
| 2026-07-13 | 18.87 | $51.71 | 300 |
| 2026-07-10 | 18.56 | $51.50 | 1700 |
| 2026-07-09 | 18.43 | $51.01 | 2140 |
| 2026-07-08 | 18.80 | $51.00 | 2322 |
| 2026-07-07 | 19.20 | $51.00 | 2647 |
| 2026-07-06 | 18.87 | $51.00 | 9743 |
| 2026-07-02 | 18.53 | $49.95 | 3310 |
| 2026-07-01 | 19.06 | $49.90 | 13515 |
| 2026-06-30 | 19.61 | $50.00 | 3021 |
| 2026-06-29 | 20.41 | $50.00 | 7747 |
| 2026-06-26 | 21.24 | $50.00 | 5618 |
| 2026-06-25 | 22.24 | $49.75 | 5900 |
| 2026-06-24 | 22.92 | $49.56 | 3600 |
| 2026-06-23 | 23.34 | $49.55 | 1015 |
| 2026-06-22 | 23.86 | $49.44 | 4500 |
| 2026-06-18 | 24.32 | $49.47 | 2200 |
| 2026-06-17 | 24.83 | $49.41 | 11400 |
| 2026-06-16 | 25.37 | $49.40 | 2026 |
| 2026-06-15 | 25.99 | $49.50 | 7440 |
| 2026-06-12 | 26.37 | $49.50 | 7310 |
| 2026-06-11 | 26.81 | $49.50 | 600 |
| 2026-06-10 | 26.61 | $49.50 | 310 |
| 2026-06-09 | 26.39 | $49.30 | 400 |
| 2026-06-08 | 25.87 | $49.20 | 1200 |
| 2026-06-05 | 25.18 | $49.50 | 2335 |
| 2026-06-04 | 24.52 | $49.75 | 900 |
| 2026-06-03 | 24.12 | $49.50 | 1900 |
| 2026-06-02 | 23.70 | $50.50 | 1740 |
| 2026-06-01 | 23.40 | $50.59 | 30 |
| 2026-05-29 | 23.79 | $50.59 | 1712 |
| 2026-05-28 | 24.20 | $49.80 | 1210 |
| 2026-05-27 | 23.53 | $49.79 | 859 |
| 2026-05-26 | 23.04 | $49.79 | 1300 |
| 2026-05-22 | 22.53 | $49.80 | 520 |
| 2026-05-21 | 21.99 | $49.80 | 2040 |
| 2026-05-20 | 21.42 | $49.90 | 700 |
| 2026-05-19 | 21.24 | $49.90 | 2410 |
| 2026-05-18 | 21.05 | $49.92 | 500 |
| 2026-05-15 | 20.85 | $49.75 | 1200 |
| 2026-05-14 | 20.44 | $49.60 | 1226 |
| 2026-05-13 | 19.83 | $49.55 | 4012 |
| 2026-05-12 | 19.18 | $49.50 | 2300 |
| 2026-05-11 | 18.32 | $49.62 | 2119 |
| 2026-05-08 | 17.62 | $49.00 | 6900 |
| 2026-05-07 | 16.88 | $50.00 | 1300 |
| 2026-05-06 | 16.69 | $50.00 | 1533 |
| 2026-05-05 | 16.48 | $49.99 | 700 |
| 2026-05-04 | 16.59 | $50.02 | 900 |
| 2026-05-01 | 16.69 | $50.01 | 3510 |
| 2026-04-30 | 16.81 | $50.00 | 700 |
| 2026-04-29 | 16.91 | $50.00 | 1687 |
| 2026-04-28 | 17.35 | $50.00 | 2813 |
| 2026-04-27 | 17.82 | $50.00 | 114 |
| 2026-04-24 | 17.79 | $49.65 | 3600 |
| 2026-04-23 | 18.04 | $48.78 | 3411 |
| 2026-04-22 | 18.88 | $47.99 | 8120 |
| 2026-04-21 | 18.90 | $47.60 | 10500 |
| 2026-04-20 | 19.03 | $47.49 | 3940 |
| 2026-04-17 | 18.69 | $47.60 | 405 |
| 2026-04-16 | 18.88 | $47.16 | 3300 |
| 2026-04-15 | 19.09 | $47.55 | 207 |
| 2026-04-14 | 19.73 | $47.90 | 170 |
| 2026-04-13 | 20.72 | $47.90 | 1500 |
| 2026-04-10 | 21.76 | $47.50 | 800 |
| 2026-04-09 | 22.45 | $47.50 | 2235 |
| 2026-04-08 | 23.18 | $47.50 | 1910 |
| 2026-04-07 | 23.94 | $47.49 | — |
| 2026-04-06 | 24.21 | $47.49 | 5301 |
| 2026-04-02 | 24.50 | $47.50 | 1000 |
| 2026-04-01 | 25.08 | $47.90 | 110 |
| 2026-03-31 | 26.11 | $47.50 | 3101 |
| 2026-03-30 | 26.66 | $47.31 | 1636 |
| 2026-03-27 | 26.98 | $47.30 | 1310 |
| 2026-03-26 | 27.31 | $47.30 | 2147 |
| 2026-03-25 | 27.66 | $47.40 | 3400 |
| 2026-03-24 | 27.76 | $47.00 | 340 |
| 2026-03-23 | 27.29 | $46.93 | 2500 |
| 2026-03-20 | 26.71 | $46.82 | 3600 |
| 2026-03-19 | 25.97 | $46.60 | 1301 |
| 2026-03-18 | 24.89 | $46.64 | 900 |
| 2026-03-17 | 23.91 | $46.70 | 1732 |
| 2026-03-16 | 22.86 | $46.45 | 4100 |
| 2026-03-13 | 21.75 | $46.62 | 12001 |
| 2026-03-12 | 20.59 | $46.77 | 32308 |
| 2026-03-11 | 19.54 | $47.55 | 201 |
| 2026-03-10 | 19.04 | $47.59 | 3149 |
| 2026-03-09 | 18.52 | $47.75 | 1800 |
| 2026-03-06 | 18.09 | $47.74 | 3600 |
| 2026-03-05 | 17.65 | $48.04 | 2100 |
| 2026-03-04 | 17.34 | $48.00 | 14500 |
| 2026-03-03 | 16.97 | $48.00 | 5606 |
| 2026-03-02 | 16.73 | $48.00 | 5441 |
| 2026-02-27 | 16.52 | $48.00 | 34100 |
| 2026-02-26 | 16.29 | $48.60 | 10 |
| 2026-02-25 | 16.79 | $48.60 | 2432 |
| 2026-02-24 | 17.31 | $48.55 | 2519 |
| 2026-02-23 | 18.02 | $48.55 | 11500 |
| 2026-02-20 | 18.76 | $48.63 | 13334 |
| 2026-02-19 | 19.01 | $48.50 | 617 |
| 2026-02-18 | 19.45 | $48.50 | 400 |
| 2026-02-17 | 19.53 | $48.00 | 6516 |
| 2026-02-13 | 19.60 | $48.00 | 3700 |
| 2026-02-12 | 19.71 | $47.99 | 6114 |
| 2026-02-11 | 20.12 | $47.93 | 4727 |
| 2026-02-10 | 20.56 | $47.72 | 9000 |
| 2026-02-09 | 21.39 | $47.35 | 6536 |
| 2026-02-06 | 22.08 | $47.25 | 42400 |
| 2026-02-05 | 22.81 | $45.80 | 7203 |
| 2026-02-04 | 22.78 | $46.00 | 5502 |
| 2026-02-03 | 23.89 | $45.21 | 2100 |
| 2026-02-02 | 24.60 | $45.01 | 943 |
| 2026-01-30 | 24.68 | $44.50 | 2036 |
| 2026-01-29 | 24.72 | $44.99 | 5405 |
| 2026-01-28 | 24.76 | $45.00 | 2400 |
| 2026-01-27 | 25.91 | $44.80 | 8600 |
| 2026-01-26 | 27.11 | $44.99 | 500 |
| 2026-01-23 | 28.01 | $44.70 | 749 |
| 2026-01-22 | 28.60 | $44.60 | 1700 |
| 2026-01-21 | 29.23 | $44.80 | 1100 |
| 2026-01-20 | 29.87 | $44.28 | 500 |
| 2026-01-16 | 29.39 | $44.25 | 5431 |
| 2026-01-15 | 28.88 | $44.25 | 7729 |
| 2026-01-14 | 27.87 | $44.00 | 400 |
| 2026-01-13 | 27.36 | $44.00 | 400 |
| 2026-01-12 | 26.83 | $43.85 | 4838 |
| 2026-01-09 | 26.25 | $43.90 | 700 |
| 2026-01-08 | 25.76 | $43.90 | 9235 |
| 2026-01-07 | 25.25 | $43.90 | 4715 |
| 2026-01-06 | 25.11 | $43.90 | 10583 |
| 2026-01-05 | 24.97 | $43.90 | 11400 |
| 2026-01-02 | 24.82 | $43.95 | 1825 |
| 2025-12-31 | 24.90 | $44.00 | 2800 |
| 2025-12-30 | 24.58 | $44.00 | 9200 |
| 2025-12-29 | 24.24 | $44.00 | 300 |
| 2025-12-26 | 24.60 | $44.00 | 1849 |
| 2025-12-24 | 24.97 | $44.00 | 6700 |
| 2025-12-23 | 25.38 | $43.74 | 2900 |
| 2025-12-22 | 25.80 | $43.50 | 24900 |
| 2025-12-19 | 26.25 | $43.93 | 2513 |
| 2025-12-18 | 27.31 | $43.83 | 2746 |
| 2025-12-17 | 28.43 | $43.48 | 3200 |
| 2025-12-16 | 28.96 | $43.24 | 4721 |
| 2025-12-15 | 29.18 | $43.20 | 1510 |
| 2025-12-12 | 29.63 | $43.20 | 537 |
| 2025-12-11 | 30.31 | $42.69 | 9405 |
| 2025-12-10 | 31.01 | $42.69 | 15448 |
| 2025-12-09 | 31.01 | $42.25 | — |
| 2025-12-08 | 31.76 | $42.25 | 57800 |
| 2025-12-05 | 32.54 | $42.25 | 1742 |
| 2025-12-04 | 33.71 | $42.25 | 2800 |
| 2025-12-03 | 34.56 | $41.70 | 23001 |
| 2025-12-02 | 35.01 | $41.85 | 4239 |
| 2025-12-01 | 35.48 | $41.75 | 9300 |
| 2025-11-28 | 35.91 | $41.48 | 21600 |
| 2025-11-26 | 35.55 | $41.50 | 6500 |
| 2025-11-25 | 35.17 | $41.42 | 3200 |
| 2025-11-24 | 34.68 | $41.40 | 4200 |
| 2025-11-21 | 34.16 | $41.40 | 11405 |
| 2025-11-20 | 34.05 | $41.30 | 3942 |
| 2025-11-19 | 33.94 | $41.35 | 2600 |
| 2025-11-18 | 33.88 | $41.50 | 9600 |
| 2025-11-17 | 33.81 | $41.80 | 5311 |
| 2025-11-14 | 33.78 | $41.55 | 4800 |
| 2025-11-13 | 33.37 | $41.50 | 10300 |
| 2025-11-12 | 33.28 | $41.50 | 1720 |
| 2025-11-11 | 33.10 | $41.40 | 1403 |
| 2025-11-10 | 33.09 | $41.19 | 1131 |
| 2025-11-07 | 32.77 | $40.62 | 21842 |
| 2025-11-06 | 32.44 | $40.84 | 8700 |
| 2025-11-05 | 31.72 | $41.10 | 3404 |
| 2025-11-04 | 30.98 | $41.00 | 1220 |
| 2025-11-03 | 30.50 | $41.18 | 400 |
| 2025-10-31 | 30.09 | $41.03 | 600 |
| 2025-10-30 | 29.66 | $41.00 | 13220 |
| 2025-10-29 | 29.21 | $41.42 | 5518 |
| 2025-10-28 | 28.73 | $41.47 | — |
| 2025-10-27 | 29.06 | $41.47 | 1100 |
| 2025-10-24 | 29.41 | $41.45 | 2500 |
| 2025-10-23 | 29.78 | $40.90 | 10540 |
| 2025-10-22 | 28.84 | $40.97 | 1000 |
| 2025-10-21 | 27.83 | $40.45 | 37143 |
| 2025-10-20 | 26.64 | $40.85 | 5026 |
| 2025-10-17 | 25.46 | $41.00 | 10841 |
| 2025-10-16 | 24.30 | $41.26 | 13717 |
| 2025-10-15 | 23.49 | $41.90 | 301 |
| 2025-10-14 | 23.06 | $42.00 | 3442 |
| 2025-10-13 | 22.61 | $42.00 | 6924 |
| 2025-10-10 | 22.13 | $42.00 | 6143 |
| 2025-10-09 | 21.63 | $42.10 | 1600 |
| 2025-10-08 | 20.92 | $42.19 | 3339 |
| 2025-10-07 | 20.36 | $42.20 | 18600 |
| 2025-10-06 | 19.76 | $42.47 | 1412 |
| 2025-10-03 | 19.67 | $42.04 | 1900 |
| 2025-10-02 | 19.02 | $41.89 | 11000 |
| 2025-10-01 | 18.36 | $42.39 | 9144 |
| 2025-09-30 | 17.66 | $42.40 | 500 |
| 2025-09-29 | 17.44 | $42.30 | 4200 |
| 2025-09-26 | 17.22 | $42.50 | 6000 |
| 2025-09-25 | 17.77 | $42.49 | 3800 |
| 2025-09-24 | 18.35 | $42.30 | 17900 |
| 2025-09-23 | 18.96 | $42.25 | 4533 |
| 2025-09-22 | 19.32 | $42.25 | 1133 |
| 2025-09-19 | 19.95 | $42.05 | 5000 |
| 2025-09-18 | 19.32 | $42.00 | 16203 |
| 2025-09-17 | 18.85 | $41.40 | 3 |
| 2025-09-16 | 18.95 | $41.40 | 32308 |
| 2025-09-15 | 19.07 | $41.00 | 6521 |
| 2025-09-12 | 19.66 | $40.70 | — |
| 2025-09-11 | 20.70 | $40.70 | 10249 |
| 2025-09-10 | 21.78 | $40.50 | 21200 |
| 2025-09-09 | 21.99 | $40.25 | 10812 |
| 2025-09-08 | 22.61 | $40.25 | — |
| 2025-09-05 | 22.82 | $40.25 | 19100 |
| 2025-09-04 | 23.05 | $40.00 | 28200 |
| 2025-09-03 | 23.31 | $40.00 | 3700 |
| 2025-09-02 | 24.23 | $39.75 | 2109 |
| 2025-08-29 | 25.41 | $39.70 | 4115 |
| 2025-08-28 | 26.58 | $39.69 | 5518 |
| 2025-08-27 | 27.81 | $39.75 | 9523 |
| 2025-08-26 | 29.10 | $39.45 | 7044 |
| 2025-08-25 | 30.08 | $39.50 | 32421 |
| 2025-08-22 | 31.11 | $39.00 | 10738 |
| 2025-08-21 | 31.34 | $38.63 | 2900 |
| 2025-08-20 | 30.82 | $38.60 | 25027 |
| 2025-08-19 | 30.21 | $38.55 | 6143 |
| 2025-08-18 | 29.56 | $38.55 | 9129 |
| 2025-08-15 | 28.88 | $39.00 | 1100 |
| 2025-08-14 | 28.43 | $39.02 | 500 |
| 2025-08-13 | 28.17 | $39.00 | 7136 |
| 2025-08-12 | 27.86 | $38.60 | 30619 |
| 2025-08-11 | 27.01 | $38.65 | 600 |
| 2025-08-08 | 26.32 | $38.84 | 1300 |
| 2025-08-07 | 25.69 | $38.80 | 1600 |
| 2025-08-06 | 24.84 | $38.85 | 9000 |
| 2025-08-05 | 23.95 | $39.18 | 3900 |
| 2025-08-04 | 23.47 | $39.10 | 1644 |
| 2025-08-01 | 23.01 | $39.64 | 407 |
| 2025-07-31 | 23.07 | $39.75 | 101 |
| 2025-07-30 | 23.27 | $40.00 | — |
| 2025-07-29 | 23.79 | $40.00 | 700 |
| 2025-07-28 | 24.33 | $39.80 | 6500 |
| 2025-07-25 | 24.90 | $40.25 | 2600 |
| 2025-07-24 | 25.73 | $40.35 | 2527 |
| 2025-07-23 | 26.61 | $40.44 | 618 |
| 2025-07-22 | 27.98 | $40.50 | 14800 |
| 2025-07-21 | 29.42 | $40.00 | 1117 |
| 2025-07-18 | 30.24 | $40.00 | 5900 |
| 2025-07-17 | 31.11 | $40.00 | 3300 |
| 2025-07-16 | 32.36 | $39.80 | 1800 |
| 2025-07-15 | 33.43 | $39.85 | 2726 |
| 2025-07-14 | 34.55 | $39.90 | 3843 |
| 2025-07-11 | 35.60 | $39.75 | 4000 |
| 2025-07-10 | 36.50 | $39.79 | 306 |
| 2025-07-09 | 37.58 | $40.00 | 900 |
| 2025-07-08 | 38.87 | $39.77 | 5100 |
| 2025-07-07 | 39.93 | $39.50 | 1700 |
| 2025-07-03 | 40.81 | $39.15 | 6700 |
| 2025-07-02 | 41.08 | $39.00 | 10944 |
| 2025-07-01 | 41.37 | $39.10 | 11500 |
| 2025-06-30 | 41.81 | $39.14 | 9900 |
| 2025-06-27 | 42.27 | $38.60 | 400 |
| 2025-06-26 | 41.78 | $38.60 | 12100 |
| 2025-06-25 | 41.26 | $38.85 | 1000 |
| 2025-06-24 | 41.02 | $38.92 | 3000 |
| 2025-06-23 | 40.77 | $38.85 | — |
| 2025-06-20 | 40.13 | $38.85 | 2606 |
| 2025-06-18 | 39.45 | $38.80 | 3600 |
| 2025-06-17 | 38.65 | $38.83 | 18715 |
| 2025-06-16 | 37.93 | $38.95 | 8500 |
| 2025-06-13 | 37.20 | $39.23 | — |
| 2025-06-12 | 36.62 | $39.23 | 3000 |
| 2025-06-11 | 36.02 | $39.20 | 10200 |
| 2025-06-10 | 35.56 | $39.11 | 6700 |
| 2025-06-09 | 34.68 | $39.10 | 3643 |
| 2025-06-06 | 33.86 | $39.24 | 500 |
| 2025-06-05 | 33.08 | $39.60 | 4400 |
| 2025-06-04 | 32.27 | $39.75 | 5804 |
| 2025-06-03 | 31.41 | $40.40 | 1400 |
| 2025-06-02 | 30.85 | $40.49 | 3600 |
| 2025-05-30 | 30.27 | $40.50 | 1500 |
| 2025-05-29 | 29.80 | $40.50 | 1200 |
| 2025-05-28 | 29.30 | $40.50 | — |
| 2025-05-27 | 29.00 | $40.50 | 5100 |
| 2025-05-23 | 28.68 | $40.90 | 800 |
| 2025-05-22 | 29.15 | $40.90 | 5010 |
| 2025-05-21 | 29.63 | $40.90 | 1340 |
| 2025-05-20 | 31.11 | $41.44 | 600 |
| 2025-05-19 | 32.66 | $41.44 | 2946 |
| 2025-05-16 | 34.30 | $41.25 | 5132 |
| 2025-05-15 | 36.01 | $41.25 | 1100 |
| 2025-05-14 | 37.81 | $41.45 | 6040 |
| 2025-05-13 | 39.70 | $41.45 | 4814 |
| 2025-05-12 | 41.38 | $41.50 | 7100 |
| 2025-05-09 | 43.15 | $40.20 | — |
| 2025-05-08 | 44.68 | $40.20 | 429 |
| 2025-05-07 | 46.30 | $39.75 | 13300 |
| 2025-05-06 | 48.00 | $39.50 | — |
| 2025-05-05 | 48.69 | $39.50 | 1102 |
| 2025-05-02 | 49.42 | $39.03 | 2502 |
| 2025-05-01 | 49.94 | $39.30 | 8518 |
| 2025-04-30 | 50.49 | $39.00 | 3600 |
| 2025-04-29 | 50.65 | $39.20 | 13323 |
| 2025-04-28 | 50.82 | $39.29 | 11400 |
| 2025-04-25 | 50.87 | $39.00 | 7700 |
| 2025-04-24 | 50.45 | $38.30 | 6330 |
| 2025-04-23 | 49.62 | $38.40 | 5319 |
| 2025-04-22 | 48.75 | $38.40 | 5400 |
| 2025-04-21 | 47.36 | $38.50 | 2726 |
| 2025-04-17 | 46.20 | $38.61 | 4436 |
| 2025-04-16 | 44.97 | $38.62 | — |
| 2025-04-15 | 43.94 | $38.62 | 7300 |
| 2025-04-14 | 42.85 | $38.44 | 3400 |
| 2025-04-11 | 41.45 | $38.67 | — |
| 2025-04-10 | 40.32 | $38.67 | — |
| 2025-04-09 | 39.14 | $38.67 | 3400 |
| 2025-04-08 | 37.90 | $38.33 | 13900 |
| 2025-04-07 | 36.08 | $37.58 | 9000 |
| 2025-04-04 | 34.27 | $38.48 | 19300 |
| 2025-04-03 | 32.39 | $38.50 | 26946 |
| 2025-04-02 | 30.70 | $39.24 | — |
| 2025-04-01 | 29.78 | $39.24 | 6400 |
| 2025-03-31 | 28.81 | $39.39 | 7711 |
| 2025-03-28 | 27.79 | $39.50 | 120 |
| 2025-03-27 | 27.07 | $39.70 | 5805 |
| 2025-03-26 | 26.30 | $39.80 | 4100 |
| 2025-03-25 | 26.04 | $39.80 | 3519 |
| 2025-03-24 | 25.76 | $39.66 | — |
| 2025-03-21 | 26.00 | $39.66 | 3600 |
| 2025-03-20 | 26.26 | $39.73 | 8800 |
| 2025-03-19 | 26.53 | $40.00 | 200 |
| 2025-03-18 | 27.17 | $39.83 | 1239 |
| 2025-03-17 | 27.58 | $39.79 | 2511 |
| 2025-03-14 | 28.01 | $39.80 | 7810 |
| 2025-03-13 | 28.72 | $40.00 | 18800 |
| 2025-03-12 | 29.64 | $40.50 | 7500 |
| 2025-03-11 | 30.96 | $40.50 | 13400 |
| 2025-03-10 | 31.91 | $40.07 | 15500 |
| 2025-03-07 | 32.91 | $40.58 | 11000 |
| 2025-03-06 | 34.30 | $40.75 | 11200 |
| 2025-03-05 | 34.72 | $40.90 | 4800 |
| 2025-03-04 | 35.18 | $41.05 | 16600 |
| 2025-03-03 | 35.66 | $41.00 | 19500 |
| 2025-02-28 | 36.14 | $41.22 | 538 |
| 2025-02-27 | 37.41 | $41.24 | — |
| 2025-02-26 | 38.77 | $41.24 | 602 |
| 2025-02-25 | 40.20 | $41.24 | 17146 |
| 2025-02-24 | 41.71 | $41.25 | 12849 |
| 2025-02-21 | 43.29 | $40.53 | 4635 |
| 2025-02-20 | 44.10 | $40.19 | 12600 |
| 2025-02-19 | 44.19 | $40.31 | — |
| 2025-02-18 | 44.93 | $40.31 | 405 |
| 2025-02-14 | 45.72 | $40.30 | 3519 |
| 2025-02-13 | 46.52 | $40.34 | — |
| 2025-02-12 | 47.72 | $40.34 | 13329 |
| 2025-02-11 | 48.98 | $40.35 | 15735 |
| 2025-02-10 | 50.31 | $40.35 | 2400 |
| 2025-02-07 | 51.87 | $40.35 | 27435 |
| 2025-02-06 | 53.52 | $40.35 | 2500 |
| 2025-02-05 | 54.06 | $40.33 | 3000 |
| 2025-02-04 | 54.63 | $40.38 | 5924 |
| 2025-02-03 | 55.27 | $40.38 | 5300 |
| 2025-01-31 | 55.35 | $40.69 | 4200 |
| 2025-01-30 | 55.72 | $40.65 | 6200 |
| 2025-01-29 | 56.16 | $40.70 | 49606 |
| 2025-01-28 | 56.61 | $40.70 | 19736 |
| 2025-01-27 | 57.09 | $40.05 | 3100 |
| 2025-01-24 | 56.22 | $40.00 | 6600 |
| 2025-01-23 | 55.19 | $39.90 | 11334 |
| 2025-01-22 | 54.10 | $40.44 | 15138 |
| 2025-01-21 | 53.03 | $40.44 | 13843 |
| 2025-01-17 | 51.91 | $40.48 | 3818 |
| 2025-01-16 | 50.77 | $40.50 | 4000 |
| 2025-01-15 | 49.58 | $40.44 | 4600 |
| 2025-01-14 | 48.34 | $40.49 | — |
| 2025-01-13 | 47.21 | $40.49 | 604 |
| 2025-01-10 | 46.03 | $40.49 | 6300 |
| 2025-01-08 | 44.80 | $40.89 | — |
| 2025-01-07 | 43.84 | $40.89 | 3748 |
| 2025-01-06 | 42.84 | $41.00 | 21046 |
| 2025-01-03 | 41.99 | $41.49 | 2100 |
| 2025-01-02 | 41.14 | $41.58 | 5100 |
| 2024-12-31 | 40.26 | $41.65 | 5524 |
| 2024-12-30 | 39.44 | $41.70 | — |
| 2024-12-27 | 38.81 | $41.70 | 200 |
| 2024-12-26 | 38.15 | $41.70 | — |
| 2024-12-24 | 37.46 | $41.70 | 400 |
| 2024-12-23 | 36.72 | $41.72 | — |
| 2024-12-20 | 36.12 | $41.72 | — |
| 2024-12-19 | 35.48 | $41.72 | 100 |
| 2024-12-18 | 34.82 | $41.72 | — |
| 2024-12-17 | 34.11 | $41.72 | 15609 |
| 2024-12-16 | 33.37 | $41.72 | 13800 |
| 2024-12-13 | 32.91 | $41.80 | 1400 |
| 2024-12-12 | 32.37 | $41.70 | 202 |
| 2024-12-11 | 31.69 | $41.49 | 7400 |
| 2024-12-10 | 30.97 | $41.69 | 5305 |
| 2024-12-09 | 30.21 | $41.69 | 4000 |
| 2024-12-06 | 29.41 | $41.84 | — |
| 2024-12-05 | 28.89 | $41.84 | 3400 |
| 2024-12-04 | 28.34 | $41.84 | 16100 |
| 2024-12-03 | 27.76 | $41.55 | 500 |
| 2024-12-02 | 27.71 | $41.55 | 400 |
| 2024-11-29 | 27.66 | $41.50 | 7829 |
| 2024-11-27 | 27.61 | $41.55 | 402 |
| 2024-11-26 | 27.55 | $41.52 | 300 |
| 2024-11-25 | 28.28 | $41.35 | 3100 |
| 2024-11-22 | 29.05 | $41.45 | 6342 |
| 2024-11-21 | 29.50 | $41.50 | 2900 |
| 2024-11-20 | 30.96 | $41.50 | 4700 |
| 2024-11-19 | 32.48 | $41.49 | — |
| 2024-11-18 | 31.63 | $41.49 | 1500 |
| 2024-11-15 | 30.74 | $41.00 | 400 |
| 2024-11-14 | 30.07 | $41.00 | 3438 |
| 2024-11-13 | 29.37 | $41.00 | 902 |
| 2024-11-12 | 28.64 | $40.75 | 48822 |
| 2024-11-11 | 27.98 | $39.95 | 35600 |
| 2024-11-08 | 27.40 | $39.97 | 120 |
| 2024-11-07 | 27.20 | $39.99 | 700 |
| 2024-11-06 | 26.98 | $39.81 | 125500 |
| 2024-11-05 | 26.75 | $38.30 | 5300 |
| 2024-11-04 | 27.28 | $38.25 | 3635 |
| 2024-11-01 | 27.85 | $38.25 | 800 |
| 2024-10-31 | 28.10 | $38.25 | 900 |
| 2024-10-30 | 28.62 | $38.25 | — |
| 2024-10-29 | 29.16 | $38.25 | 5024 |
| 2024-10-28 | 29.73 | $38.25 | 3149 |
| 2024-10-25 | 30.33 | $38.25 | 7249 |
| 2024-10-24 | 30.96 | $38.35 | 5010 |
| 2024-10-23 | 31.00 | $38.40 | 22534 |
| 2024-10-22 | 30.85 | $38.40 | 6600 |
| 2024-10-21 | 30.70 | $38.70 | 11600 |
| 2024-10-18 | 30.87 | $38.88 | 4100 |
| 2024-10-17 | 31.05 | $38.88 | 400 |
| 2024-10-16 | 31.56 | $38.62 | 86028 |
| 2024-10-15 | 32.08 | $38.71 | 7840 |
| 2024-10-14 | 32.27 | $38.02 | 7700 |
| 2024-10-11 | 31.88 | $38.26 | 800 |
| 2024-10-10 | 31.53 | $38.25 | 7730 |
| 2024-10-09 | 31.18 | $38.48 | 8200 |
| 2024-10-08 | 30.53 | $38.53 | 3200 |
| 2024-10-07 | 30.11 | $38.80 | 12500 |
| 2024-10-04 | 29.66 | $38.98 | 9200 |
| 2024-10-03 | 29.46 | $38.98 | 17813 |
| 2024-10-02 | 29.31 | $39.00 | — |
| 2024-10-01 | 29.44 | $39.00 | 100 |
| 2024-09-30 | 29.58 | $39.00 | 16400 |
| 2024-09-27 | 29.72 | $39.00 | 10300 |
| 2024-09-26 | 29.87 | $39.20 | 100 |
| 2024-09-25 | 30.44 | $39.17 | 207 |
| 2024-09-24 | 31.05 | $39.17 | 3516 |
| 2024-09-23 | 31.69 | $39.18 | 517 |
| 2024-09-20 | 32.14 | $39.03 | — |
| 2024-09-19 | 32.46 | $39.03 | 2746 |
| 2024-09-18 | 32.80 | $39.15 | 2132 |
| 2024-09-17 | 33.20 | $39.10 | 1600 |
| 2024-09-16 | 33.54 | $39.00 | 6004 |
| 2024-09-13 | 33.33 | $39.00 | 2400 |
| 2024-09-12 | 33.37 | $39.00 | — |
| 2024-09-11 | 32.66 | $39.00 | 8700 |
| 2024-09-10 | 31.92 | $39.01 | 400 |
| 2024-09-09 | 31.54 | $39.01 | 809 |
| 2024-09-06 | 31.13 | $39.00 | 31700 |
| 2024-09-05 | 30.70 | $39.28 | 4800 |
| 2024-09-04 | 30.40 | $39.27 | 1000 |
| 2024-09-03 | 30.33 | $39.26 | 6100 |
| 2024-08-30 | 30.25 | $39.40 | 3023 |
| 2024-08-29 | 30.71 | $39.49 | 600 |
| 2024-08-28 | 30.96 | $39.75 | — |
| 2024-08-27 | 31.66 | $39.75 | — |
| 2024-08-26 | 32.41 | $39.75 | 1500 |
| 2024-08-23 | 33.19 | $39.63 | 4300 |
| 2024-08-22 | 33.93 | $39.59 | — |
| 2024-08-21 | 35.06 | $39.59 | 3000 |
| 2024-08-20 | 36.24 | $39.55 | 820 |
| 2024-08-19 | 37.45 | $39.54 | — |
| 2024-08-16 | 39.04 | $39.54 | 5505 |
| 2024-08-15 | 40.71 | $39.52 | 300 |
| 2024-08-14 | 42.59 | $39.55 | 6936 |
| 2024-08-13 | 44.58 | $39.00 | 5600 |
| 2024-08-12 | 46.16 | $39.49 | — |
| 2024-08-09 | 47.01 | $39.49 | 2500 |
| 2024-08-08 | 47.90 | $39.49 | 1403 |
| 2024-08-07 | 48.84 | $39.49 | 21849 |
| 2024-08-06 | 49.83 | $40.00 | 3300 |
| 2024-08-05 | 50.15 | $40.00 | 200 |
| 2024-08-02 | 49.00 | $39.75 | 2340 |
| 2024-08-01 | 47.84 | $39.50 | 340 |
| 2024-07-31 | 46.68 | $38.72 | 900 |
| 2024-07-30 | 45.50 | $38.62 | 5813 |
| 2024-07-29 | 44.27 | $38.50 | 700 |
| 2024-07-26 | 43.32 | $38.53 | 1400 |
| 2024-07-25 | 42.31 | $38.52 | 16500 |
| 2024-07-24 | 41.25 | $38.51 | 1500 |
| 2024-07-23 | 40.42 | $38.51 | 12500 |
| 2024-07-22 | 39.55 | $39.00 | 9000 |
| 2024-07-19 | 38.64 | $38.99 | 600 |
| 2024-07-18 | 37.79 | $37.42 | 3900 |
| 2024-07-17 | 37.25 | $37.42 | 2300 |
| 2024-07-16 | 36.90 | $36.00 | 26100 |
| 2024-07-15 | 36.53 | $36.00 | 2300 |
| 2024-07-12 | 37.18 | $35.90 | 200 |
| 2024-07-11 | 36.95 | $35.75 | 4335 |
| 2024-07-10 | 36.72 | $34.84 | 3912 |
| 2024-07-09 | 37.25 | $34.84 | 3400 |
| 2024-07-08 | 37.57 | $34.89 | — |
| 2024-07-05 | 37.39 | $34.89 | 700 |
| 2024-07-03 | 37.19 | $34.70 | — |
| 2024-07-02 | 37.11 | $34.70 | 300 |
| 2024-07-01 | 37.03 | $34.78 | — |
| 2024-06-28 | 36.83 | $34.78 | — |
| 2024-06-27 | 36.61 | $34.78 | 17700 |
| 2024-06-26 | 36.39 | $34.80 | 1400 |
| 2024-06-25 | 36.24 | $34.75 | — |
| 2024-06-24 | 35.89 | $34.85 | 9800 |
| 2024-06-21 | 35.53 | $34.95 | 2000 |
| 2024-06-20 | 34.92 | $34.50 | 6400 |
| 2024-06-18 | 34.49 | $34.00 | — |
| 2024-06-17 | 34.26 | $34.00 | 2100 |
| 2024-06-14 | 34.02 | $33.59 | 17900 |
| 2024-06-13 | 33.77 | $33.35 | 10800 |
| 2024-06-12 | 34.44 | $33.30 | 300 |
| 2024-06-11 | 34.91 | $33.30 | 1200 |
| 2024-06-10 | 35.42 | $33.41 | 2300 |
| 2024-06-07 | 35.78 | $33.45 | 1100 |
| 2024-06-06 | 36.17 | $33.48 | 1311 |
| 2024-06-05 | 36.57 | $33.48 | 10700 |
| 2024-06-04 | 36.71 | $33.60 | 120 |
| 2024-06-03 | 36.62 | $33.60 | 12300 |
| 2024-05-31 | 36.52 | $33.40 | 3400 |
| 2024-05-30 | 36.67 | $33.45 | 13100 |
| 2024-05-29 | 36.83 | $33.50 | 1400 |
| 2024-05-28 | 36.55 | $33.65 | 7600 |
| 2024-05-24 | 36.26 | $33.75 | 8100 |
| 2024-05-23 | 35.69 | $33.00 | 12523 |
| 2024-05-22 | 35.93 | $32.20 | 10407 |
| 2024-05-21 | 36.60 | $31.50 | 34916 |
| 2024-05-20 | 37.47 | $29.94 | 17504 |
| 2024-05-17 | 38.72 | $30.00 | 3917 |
| 2024-05-16 | 40.03 | $29.66 | 7400 |
| 2024-05-15 | 41.01 | $29.54 | 2423 |
| 2024-05-14 | 42.01 | $29.43 | 601 |
| 2024-05-13 | 43.19 | $29.44 | 11200 |
| 2024-05-10 | 44.43 | $29.44 | 1017 |
| 2024-05-09 | 45.44 | $28.83 | 400 |
| 2024-05-08 | 45.98 | $28.83 | 5900 |
| 2024-05-07 | 46.54 | $28.83 | 8000 |
| 2024-05-06 | 47.13 | $29.00 | — |
| 2024-05-03 | 47.14 | $29.00 | 230 |
| 2024-05-02 | 47.16 | $29.65 | — |
| 2024-05-01 | 47.50 | $29.45 | 14500 |
| 2024-04-30 | 47.85 | $29.65 | 1800 |
| 2024-04-29 | 48.82 | $29.66 | — |
| 2024-04-26 | 50.08 | $29.66 | 200 |
| 2024-04-25 | 51.41 | $29.00 | 5000 |
| 2024-04-24 | 52.80 | $29.66 | — |
| 2024-04-23 | 55.15 | $29.66 | 11321 |
| 2024-04-22 | 57.64 | $27.60 | 5800 |
| 2024-04-19 | 57.19 | $27.60 | 900 |
| 2024-04-18 | 57.05 | $27.90 | 2725 |
| 2024-04-17 | 56.91 | $27.94 | — |
| 2024-04-16 | 56.98 | $27.94 | — |
| 2024-04-15 | 57.05 | $27.94 | — |
| 2024-04-12 | 57.13 | $27.94 | — |
| 2024-04-11 | 57.21 | $27.94 | — |
| 2024-04-10 | 57.30 | $27.94 | 220 |
| 2024-04-09 | 57.39 | $27.80 | 5300 |
| 2024-04-08 | 57.21 | $27.70 | 2917 |
| 2024-04-05 | 56.91 | $27.60 | 3200 |
| 2024-04-04 | 56.59 | $27.71 | 16200 |
| 2024-04-03 | 56.26 | $27.68 | 6100 |
| 2024-04-02 | 56.02 | $28.20 | 2800 |
| 2024-04-01 | 55.76 | $27.88 | 4000 |
| 2024-03-28 | 55.16 | $27.99 | 4100 |
| 2024-03-27 | 54.56 | $27.90 | 7335 |
| 2024-03-26 | 53.94 | $27.85 | 400 |
| 2024-03-25 | 53.46 | $27.40 | 6300 |
| 2024-03-22 | 52.96 | $27.82 | 2000 |
| 2024-03-21 | 52.18 | $27.82 | 3100 |
| 2024-03-20 | 51.36 | $27.85 | 1400 |
| 2024-03-19 | 50.67 | $27.33 | 5147 |
| 2024-03-18 | 49.95 | $28.25 | 810 |
| 2024-03-15 | 49.38 | $28.25 | 2300 |
| 2024-03-14 | 48.96 | $27.75 | 6912 |
| 2024-03-13 | 47.65 | $28.90 | 3100 |
| 2024-03-12 | 46.45 | $28.84 | 1400 |
| 2024-03-11 | 45.07 | $28.75 | — |
| 2024-03-08 | 43.75 | $28.75 | 2700 |
| 2024-03-07 | 42.37 | $28.75 | 39000 |
| 2024-03-06 | 40.90 | $29.74 | 400 |
| 2024-03-05 | 39.76 | $29.80 | 530 |
| 2024-03-04 | 38.56 | $29.75 | 336 |
| 2024-03-01 | 37.81 | $29.75 | 625 |
| 2024-02-29 | 37.01 | $29.70 | 3400 |
| 2024-02-28 | 36.18 | $29.50 | 1400 |
| 2024-02-27 | 34.46 | $29.49 | — |
| 2024-02-26 | 32.96 | $29.49 | — |
| 2024-02-23 | 31.39 | $29.49 | 530 |
| 2024-02-22 | 29.72 | $29.60 | 3024 |
| 2024-02-21 | 27.98 | $29.74 | — |
| 2024-02-20 | 26.48 | $29.74 | 38630 |
| 2024-02-16 | 24.91 | $29.94 | 500 |
| 2024-02-15 | 23.72 | $30.00 | — |
| 2024-02-14 | 23.09 | $30.00 | — |
| 2024-02-13 | 22.44 | $30.00 | — |
| 2024-02-12 | 21.75 | $30.00 | 2300 |
| 2024-02-09 | 21.02 | $29.78 | 2900 |
| 2024-02-08 | 19.84 | $29.79 | 1145 |
| 2024-02-07 | 18.59 | $29.79 | 10134 |
| 2024-02-06 | 17.47 | $30.00 | 13400 |
| 2024-02-05 | 16.34 | $29.54 | 7000 |
| 2024-02-02 | 15.56 | $29.94 | — |
| 2024-02-01 | 15.13 | $29.94 | 1000 |
| 2024-01-31 | 14.69 | $29.99 | 900 |
| 2024-01-30 | 14.63 | $30.00 | 6836 |
| 2024-01-29 | 14.58 | $29.96 | 1800 |
| 2024-01-26 | 14.48 | $29.86 | 1300 |
| 2024-01-25 | 14.21 | $29.89 | 3021 |
| 2024-01-24 | 13.94 | $29.95 | 300 |
| 2024-01-23 | 14.04 | $29.95 | 1500 |
| 2024-01-22 | 14.14 | $29.29 | 3400 |
| 2024-01-19 | 13.25 | $29.23 | 3100 |
| 2024-01-18 | 12.37 | $29.23 | 6200 |
| 2024-01-17 | 11.44 | $29.00 | 60936 |
| 2024-01-16 | 10.44 | $29.00 | 15900 |
| 2024-01-12 | 9.37 | $29.74 | 9800 |
| 2024-01-11 | 9.23 | $30.00 | 14706 |
| 2024-01-10 | 9.43 | $29.95 | 9343 |
| 2024-01-09 | 9.61 | $29.98 | 3200 |
| 2024-01-08 | 9.80 | $29.82 | 31800 |
| 2024-01-05 | 9.95 | $29.94 | 612 |
| 2024-01-04 | 10.09 | $29.88 | 13800 |
| 2024-01-03 | 10.50 | $29.60 | 1600 |
| 2024-01-02 | 10.90 | $29.93 | 900 |
| 2023-12-29 | 11.31 | $29.94 | 306 |
| 2023-12-28 | 11.35 | $29.00 | 2518 |
| 2023-12-27 | 11.40 | $29.10 | 4200 |
| 2023-12-26 | 11.64 | $28.87 | 4400 |
| 2023-12-22 | 11.77 | $28.74 | 7825 |
| 2023-12-21 | 11.70 | $28.70 | 9831 |
| 2023-12-20 | 11.62 | $28.88 | 500 |
| 2023-12-19 | 12.20 | $28.86 | 4000 |
| 2023-12-18 | 12.82 | $28.47 | 1126 |
| 2023-12-15 | 12.97 | $28.50 | — |
| 2023-12-14 | 13.25 | $28.50 | 4411 |
| 2023-12-13 | 13.55 | $27.74 | 434 |
| 2023-12-12 | 13.62 | $27.44 | 2400 |
| 2023-12-11 | 13.95 | $27.44 | 1100 |
| 2023-12-08 | 14.31 | $27.35 | 1000 |
| 2023-12-07 | 14.05 | $27.35 | 5928 |
| 2023-12-06 | 13.78 | $27.30 | 4900 |
| 2023-12-05 | 13.57 | $27.14 | 4506 |
| 2023-12-04 | 13.34 | $27.03 | 7106 |
| 2023-12-01 | 13.41 | $26.80 | 2511 |
| 2023-11-30 | 13.92 | $26.25 | 2821 |
| 2023-11-29 | 13.89 | $26.25 | 640 |
| 2023-11-28 | 13.86 | $26.49 | 502 |
| 2023-11-27 | 13.83 | $26.50 | — |
| 2023-11-24 | 14.54 | $26.50 | — |
| 2023-11-22 | 15.29 | $26.50 | 1100 |
| 2023-11-21 | 16.08 | $26.25 | 1011 |
| 2023-11-20 | 16.30 | $26.21 | 1200 |
| 2023-11-17 | 16.46 | $25.96 | 5420 |
| 2023-11-16 | 16.44 | $26.00 | 3500 |
| 2023-11-15 | 16.42 | $26.55 | — |
| 2023-11-14 | 17.27 | $26.55 | 4500 |
| 2023-11-13 | 18.16 | $26.22 | 2600 |
| 2023-11-10 | 18.52 | $26.15 | 3606 |
| 2023-11-09 | 19.22 | $26.15 | 1530 |
| 2023-11-08 | 20.16 | $26.15 | 325 |
| 2023-11-07 | 21.20 | $26.00 | 1412 |
| 2023-11-06 | 22.05 | $26.00 | 3800 |
| 2023-11-03 | 22.94 | $26.25 | 2200 |
| 2023-11-02 | 23.75 | $26.00 | 500 |
| 2023-11-01 | 24.98 | $25.65 | 600 |
| 2023-10-31 | 25.59 | $25.45 | 300 |
| 2023-10-30 | 25.78 | $25.00 | 2500 |
| 2023-10-27 | 25.99 | $25.05 | 1400 |
| 2023-10-26 | 26.83 | $25.25 | 2400 |
| 2023-10-25 | 27.49 | $25.00 | 1400 |
| 2023-10-24 | 27.59 | $25.00 | 9500 |
| 2023-10-23 | 27.69 | $24.78 | 2108 |
| 2023-10-20 | 26.95 | $24.78 | 57300 |
| 2023-10-19 | 26.18 | $24.99 | 1926 |
| 2023-10-18 | 25.36 | $25.00 | 5623 |
| 2023-10-17 | 24.74 | $24.99 | 818 |
| 2023-10-16 | 24.48 | $24.80 | 4111 |
| 2023-10-13 | 23.67 | $24.39 | 6400 |
| 2023-10-12 | 21.84 | $24.50 | 16900 |
| 2023-10-11 | 19.92 | $25.00 | — |
| 2023-10-10 | 18.83 | $25.00 | — |
| 2023-10-09 | 17.69 | $25.00 | — |
| 2023-10-06 | 16.48 | $25.00 | — |
| 2023-10-05 | 15.21 | $25.00 | 2344 |
| 2023-10-04 | 13.88 | $25.00 | 8138 |
| 2023-10-03 | 12.76 | $25.38 | 738 |
| 2023-10-02 | 11.67 | $25.30 | 2716 |
| 2023-09-29 | 10.97 | $25.50 | — |
| 2023-09-28 | 10.66 | $25.50 | — |
| 2023-09-27 | 10.32 | $25.50 | 13100 |
| 2023-09-26 | 9.97 | $25.66 | 701 |
| 2023-09-25 | 10.05 | $25.76 | 725 |
| 2023-09-22 | 10.38 | $25.95 | 2600 |
| 2023-09-21 | 10.63 | $25.90 | 3500 |
| 2023-09-20 | 11.01 | $26.15 | 3548 |
| 2023-09-19 | 10.67 | $26.15 | 2430 |
| 2023-09-18 | 11.01 | $26.20 | 600 |
| 2023-09-15 | 11.38 | $26.15 | 13549 |
| 2023-09-14 | 11.96 | $26.45 | 3100 |
| 2023-09-13 | 12.31 | $26.41 | 713 |
| 2023-09-12 | 12.18 | $26.35 | 200 |
| 2023-09-11 | 12.25 | $26.35 | 1400 |
| 2023-09-08 | 12.33 | $26.30 | 500 |
| 2023-09-07 | 12.55 | $26.25 | — |
| 2023-09-06 | 12.90 | $26.25 | 1000 |
| 2023-09-05 | 13.27 | $26.39 | — |
| 2023-09-01 | 13.26 | $26.39 | — |
| 2023-08-31 | 13.25 | $26.39 | 4400 |
| 2023-08-30 | 13.23 | $26.10 | 141500 |
| 2023-08-29 | 13.76 | $26.05 | 107800 |
| 2023-08-28 | 14.32 | $26.25 | 25400 |
| 2023-08-25 | 14.90 | $26.10 | 700 |
| 2023-08-24 | 15.51 | $26.00 | 3700 |
| 2023-08-23 | 16.14 | $26.00 | 46912 |
| 2023-08-22 | 16.82 | $26.00 | 12629 |
| 2023-08-21 | 17.21 | $26.25 | 900 |
| 2023-08-18 | 17.23 | $26.05 | 620 |
| 2023-08-17 | 17.45 | $26.10 | 1714 |
| 2023-08-16 | 17.56 | $26.50 | 900 |
| 2023-08-15 | 17.13 | $26.30 | 600 |
| 2023-08-14 | 17.03 | $26.40 | 7300 |
| 2023-08-11 | 16.80 | $26.35 | — |
| 2023-08-10 | 16.64 | $26.35 | 900 |
| 2023-08-09 | 16.47 | $26.37 | 5000 |
| 2023-08-08 | 16.29 | $26.30 | 3300 |
| 2023-08-07 | 16.01 | $26.39 | 1530 |
| 2023-08-04 | 15.71 | $26.25 | 722 |
| 2023-08-03 | 15.28 | $26.42 | 8434 |
| 2023-08-02 | 14.73 | $26.27 | 7808 |
| 2023-08-01 | 14.31 | $26.20 | 10000 |
| 2023-07-31 | 14.00 | $26.20 | 100 |
| 2023-07-28 | 13.03 | $26.20 | 3500 |
| 2023-07-27 | 12.01 | $26.19 | 1327 |
| 2023-07-26 | 10.94 | $26.00 | 3210 |
| 2023-07-25 | 9.82 | $26.00 | 10700 |
| 2023-07-24 | 8.77 | $25.35 | 1514 |
| 2023-07-21 | 8.56 | $25.50 | 6808 |
| 2023-07-20 | 8.31 | $25.50 | 1000 |
| 2023-07-19 | 8.70 | $25.40 | 2000 |
| 2023-07-18 | 9.03 | $25.75 | 2310 |
| 2023-07-17 | 9.37 | $25.60 | 7200 |
| 2023-07-14 | 9.47 | $25.16 | 200 |
| 2023-07-13 | 9.05 | $25.40 | — |
| 2023-07-12 | 8.97 | $25.40 | 502 |
| 2023-07-11 | 8.89 | $25.40 | 2547 |
| 2023-07-10 | 8.81 | $25.10 | 1302 |
| 2023-07-07 | 8.78 | $25.50 | — |
| 2023-07-06 | 9.11 | $25.50 | — |
| 2023-07-05 | 9.46 | $25.50 | 5042 |
| 2023-07-03 | 9.83 | $25.50 | — |
| 2023-06-30 | 9.62 | $25.50 | 10300 |
| 2023-06-29 | 9.41 | $25.60 | 7239 |
| 2023-06-28 | 9.76 | $25.10 | 201 |
| 2023-06-27 | 9.51 | $25.10 | 100 |
| 2023-06-26 | 9.55 | $25.00 | 714 |
| 2023-06-23 | 9.60 | $25.15 | — |
| 2023-06-22 | 9.97 | $25.15 | 1935 |
| 2023-06-21 | 10.35 | $24.73 | 200 |
| 2023-06-20 | 10.31 | $24.75 | 4700 |
| 2023-06-16 | 10.30 | $24.82 | 1400 |
| 2023-06-15 | 9.96 | $25.01 | — |
| 2023-06-14 | 9.88 | $25.01 | 1300 |
| 2023-06-13 | 9.79 | $25.25 | 2326 |
| 2023-06-12 | 10.08 | $25.25 | 10000 |
| 2023-06-09 | 10.37 | $25.00 | 2800 |
| 2023-06-08 | 10.26 | $24.90 | — |
| 2023-06-07 | 10.72 | $24.90 | 200 |
| 2023-06-06 | 11.20 | $24.75 | 9200 |
| 2023-06-05 | 11.46 | $24.61 | — |
| 2023-06-02 | 11.54 | $24.61 | 11600 |
| 2023-06-01 | 11.61 | $24.36 | 2135 |
| 2023-05-31 | 12.03 | $24.00 | 3500 |
| 2023-05-30 | 12.13 | $24.00 | 1000 |
| 2023-05-26 | 12.24 | $24.25 | 2100 |
| 2023-05-25 | 12.36 | $24.35 | — |
| 2023-05-24 | 12.95 | $24.35 | 15000 |
| 2023-05-23 | 13.58 | $24.35 | 5500 |
| 2023-05-22 | 14.24 | $24.35 | 3900 |
| 2023-05-19 | 14.94 | $24.35 | 635 |
| 2023-05-18 | 15.20 | $24.50 | — |
| 2023-05-17 | 15.69 | $24.50 | 6624 |
| 2023-05-16 | 16.22 | $24.10 | 2100 |
| 2023-05-15 | 16.05 | $24.10 | 513 |
| 2023-05-12 | 15.87 | $24.25 | 100 |
| 2023-05-11 | 15.88 | $24.35 | 35000 |
| 2023-05-10 | 16.02 | $24.50 | 8700 |
| 2023-05-09 | 16.17 | $24.45 | 6500 |
| 2023-05-08 | 16.59 | $24.62 | 800 |
| 2023-05-05 | 17.02 | $24.45 | 11700 |
| 2023-05-04 | 17.30 | $24.40 | 6200 |
| 2023-05-03 | 17.60 | $24.72 | 2500 |
| 2023-05-02 | 18.18 | $25.05 | 1400 |
| 2023-05-01 | 19.01 | $24.50 | 3603 |
| 2023-04-28 | 19.79 | $24.70 | 14214 |
| 2023-04-27 | 20.79 | $24.60 | 904 |
| 2023-04-26 | 21.83 | $24.60 | 2600 |
| 2023-04-25 | 22.90 | $24.60 | 5010 |
| 2023-04-24 | 24.03 | $24.95 | 624 |
| 2023-04-21 | 24.93 | $25.17 | 2400 |
| 2023-04-20 | 25.88 | $25.00 | 4500 |
| 2023-04-19 | 27.08 | $24.74 | 300 |
| 2023-04-18 | 28.37 | $24.50 | — |
| 2023-04-17 | 29.43 | $24.50 | 100 |
| 2023-04-14 | 30.55 | $24.74 | 915 |
| 2023-04-13 | 31.73 | $24.40 | 508 |
| 2023-04-12 | 32.56 | $24.20 | 1138 |
| 2023-04-11 | 33.18 | $24.15 | 1328 |
| 2023-04-10 | 33.84 | $24.20 | 700 |
| 2023-04-06 | 34.57 | $24.32 | 1224 |
| 2023-04-05 | 35.12 | $24.30 | 2000 |
| 2023-04-04 | 35.78 | $24.20 | 6200 |
| 2023-04-03 | 36.48 | $24.11 | 400 |
| 2023-03-31 | 36.19 | $24.35 | 332 |
| 2023-03-30 | 36.03 | $24.35 | 31827 |
| 2023-03-29 | 35.85 | $24.55 | 600 |
| 2023-03-28 | 35.81 | $25.00 | 1300 |
| 2023-03-27 | 35.76 | $24.55 | — |
| 2023-03-24 | 35.16 | $24.55 | — |
| 2023-03-23 | 34.52 | $24.55 | 600 |
| 2023-03-22 | 33.86 | $24.55 | 800 |
| 2023-03-21 | 32.87 | $24.55 | 9600 |
| 2023-03-20 | 31.83 | $24.55 | 4140 |
| 2023-03-17 | 30.73 | $25.00 | 14700 |
| 2023-03-16 | 29.72 | $25.40 | 2118 |
| 2023-03-15 | 28.65 | $24.88 | 600 |
| 2023-03-14 | 27.11 | $25.25 | 7000 |
| 2023-03-13 | 25.68 | $23.50 | 8500 |
| 2023-03-10 | 23.95 | $25.00 | 10100 |
| 2023-03-09 | 22.85 | $27.85 | — |
| 2023-03-08 | 23.35 | $27.85 | — |
| 2023-03-07 | 23.88 | $27.85 | 100 |
| 2023-03-06 | 24.43 | $27.85 | 200 |
| 2023-03-03 | 25.02 | $27.75 | 3420 |
| 2023-03-02 | 25.76 | $27.80 | — |
| 2023-03-01 | 25.78 | $27.80 | — |
| 2023-02-28 | 25.80 | $27.80 | 210 |
| 2023-02-27 | 25.83 | $27.80 | 8300 |
| 2023-02-24 | 25.85 | $27.60 | — |
| 2023-02-23 | 26.30 | $27.60 | 1100 |
| 2023-02-22 | 26.76 | $27.25 | — |
| 2023-02-21 | 27.66 | $27.25 | 1300 |
| 2023-02-17 | 28.59 | $27.50 | 500 |
| 2023-02-16 | 29.58 | $27.25 | 1200 |
| 2023-02-15 | 30.55 | $27.50 | 1700 |
| 2023-02-14 | 31.45 | $27.30 | 1105 |
| 2023-02-13 | 32.39 | $28.40 | 1000 |
| 2023-02-10 | 31.53 | $28.50 | 400 |
| 2023-02-09 | 30.62 | $27.90 | 1000 |
| 2023-02-08 | 30.02 | $27.75 | 310 |
| 2023-02-07 | 29.60 | $27.51 | 4512 |
| 2023-02-06 | 29.37 | $26.75 | 519 |
| 2023-02-03 | 29.99 | $26.75 | 1600 |
| 2023-02-02 | 30.64 | $26.31 | 2800 |
| 2023-02-01 | 31.52 | $26.85 | 342 |
| 2023-01-31 | 31.34 | $26.00 | 2300 |
| 2023-01-30 | 31.44 | $26.30 | 1612 |
| 2023-01-27 | 30.78 | $26.80 | 2700 |
| 2023-01-26 | 28.78 | $26.74 | 5000 |
| 2023-01-25 | 26.67 | $25.80 | 300 |
| 2023-01-24 | 25.63 | $25.75 | 3740 |
| 2023-01-23 | 24.53 | $25.50 | 600 |
| 2023-01-20 | 24.53 | $25.30 | 3504 |
| 2023-01-19 | 24.52 | $25.45 | — |
| 2023-01-18 | 23.68 | $25.45 | 9700 |
| 2023-01-17 | 22.80 | $25.25 | 4213 |
| 2023-01-13 | 22.43 | $25.25 | 48400 |
| 2023-01-12 | 21.87 | $25.25 | 2131 |
| 2023-01-11 | 21.15 | $25.25 | 52235 |
| 2023-01-10 | 21.26 | $25.08 | 34100 |
| 2023-01-09 | 21.58 | $25.07 | 4200 |
| 2023-01-06 | 21.97 | $25.17 | — |
| 2023-01-05 | 21.76 | $25.17 | — |
| 2023-01-04 | 21.55 | $25.17 | 601 |
| 2023-01-03 | 21.33 | $25.10 | 3424 |
| 2022-12-30 | 21.34 | $25.05 | 4333 |
| 2022-12-29 | 21.36 | $25.05 | — |
| 2022-12-28 | 21.63 | $25.05 | 200 |
| 2022-12-27 | 21.92 | $25.05 | 3700 |
| 2022-12-23 | 22.22 | $25.00 | 210 |
| 2022-12-22 | 22.82 | $25.00 | 200 |
| 2022-12-21 | 23.46 | $25.00 | 800 |
| 2022-12-20 | 24.12 | $24.95 | 1100 |
| 2022-12-19 | 24.93 | $24.95 | 425 |
| 2022-12-16 | 25.77 | $24.99 | 11500 |
| 2022-12-15 | 26.66 | $24.95 | 4334 |
| 2022-12-14 | 27.74 | $25.07 | 7800 |
| 2022-12-13 | 28.46 | $25.08 | 842 |
| 2022-12-12 | 29.21 | $25.06 | 12734 |
| 2022-12-09 | 30.05 | $25.05 | 1100 |
| 2022-12-08 | 30.94 | $25.17 | — |
| 2022-12-07 | 31.30 | $25.17 | — |
| 2022-12-06 | 31.67 | $25.17 | — |
| 2022-12-05 | 32.06 | $25.17 | 1140 |
| 2022-12-02 | 32.47 | $25.12 | 500 |
| 2022-12-01 | 33.00 | $25.18 | 1810 |
| 2022-11-30 | 33.56 | $25.24 | 100 |
| 2022-11-29 | 33.80 | $25.25 | — |
| 2022-11-28 | 34.01 | $25.25 | 205 |
| 2022-11-25 | 34.24 | $25.50 | — |
| 2022-11-23 | 33.74 | $25.50 | 100 |
| 2022-11-22 | 33.21 | $25.50 | — |
| 2022-11-21 | 32.65 | $25.50 | 300 |
| 2022-11-18 | 32.07 | $25.50 | 600 |
| 2022-11-17 | 31.45 | $25.25 | 1225 |
| 2022-11-16 | 31.07 | $25.11 | — |
| 2022-11-15 | 30.84 | $25.11 | 2500 |
| 2022-11-14 | 30.60 | $25.10 | 611 |
| 2022-11-11 | 30.40 | $25.10 | 100 |
| 2022-11-10 | 30.19 | $25.10 | 500 |
| 2022-11-09 | 29.97 | $24.88 | 100 |
| 2022-11-08 | 30.01 | $24.88 | 100 |
| 2022-11-07 | 30.05 | $24.88 | 100 |
| 2022-11-04 | 30.09 | $24.88 | 100 |
| 2022-11-03 | 30.14 | $24.88 | 100 |
| 2022-11-02 | 30.19 | $25.04 | 1000 |
| 2022-11-01 | 30.12 | $24.75 | 500 |
| 2022-10-31 | 30.31 | $24.55 | 1900 |
| 2022-10-28 | 30.51 | $24.84 | 209 |
| 2022-10-27 | 30.25 | $24.40 | 8900 |
| 2022-10-26 | 30.33 | $24.40 | 1600 |
| 2022-10-25 | 30.34 | $24.95 | 7900 |
| 2022-10-24 | 29.85 | $25.00 | 9600 |
| 2022-10-21 | 29.55 | $24.75 | 14319 |
| 2022-10-20 | 29.45 | $24.60 | 11400 |
| 2022-10-19 | 29.35 | $24.00 | 5520 |
| 2022-10-18 | 29.81 | $23.65 | 2500 |
| 2022-10-17 | 31.02 | $23.02 | 400 |
| 2022-10-14 | 31.96 | $23.50 | 100 |
| 2022-10-13 | 33.50 | $23.50 | 2000 |
| 2022-10-12 | 35.12 | $23.02 | 100 |
| 2022-10-11 | 35.70 | $23.02 | 2902 |
| 2022-10-10 | 36.32 | $23.12 | 407 |
| 2022-10-07 | 37.14 | $23.12 | 200 |
| 2022-10-06 | 37.45 | $23.12 | 4021 |
| 2022-10-05 | 37.78 | $23.12 | 800 |
| 2022-10-04 | 38.13 | $23.12 | 348 |
| 2022-10-03 | 37.94 | $23.50 | — |
| 2022-09-30 | 38.27 | $23.50 | — |
| 2022-09-29 | 38.61 | $23.50 | 10240 |
| 2022-09-28 | 38.96 | $23.65 | 600 |
| 2022-09-27 | 40.28 | $23.51 | 1932 |
| 2022-09-26 | 41.26 | $24.00 | 5015 |
| 2022-09-23 | 43.37 | $24.55 | 68800 |
| 2022-09-22 | 43.52 | $24.50 | 934 |
| 2022-09-21 | 43.79 | $24.50 | 500 |
| 2022-09-20 | 44.07 | $24.50 | 11200 |
| 2022-09-19 | 44.38 | $24.50 | 600 |
| 2022-09-16 | 44.80 | $24.50 | 2022 |
| 2022-09-15 | 45.25 | $24.50 | — |
| 2022-09-14 | 45.73 | $24.50 | — |
| 2022-09-13 | 46.23 | $24.50 | 400 |
| 2022-09-12 | 46.75 | $24.51 | — |
| 2022-09-09 | 47.27 | $24.51 | 700 |
| 2022-09-08 | 47.81 | $24.56 | 12900 |
| 2022-09-07 | 48.20 | $24.60 | 1412 |
| 2022-09-06 | 48.47 | $24.76 | — |
| 2022-09-02 | 48.17 | $24.76 | — |
| 2022-09-01 | 47.85 | $24.76 | — |
| 2022-08-31 | 47.52 | $24.76 | 700 |
| 2022-08-30 | 47.17 | $24.81 | 1200 |
| 2022-08-29 | 46.60 | $24.88 | — |
| 2022-08-26 | 45.77 | $24.88 | 404 |
| 2022-08-25 | 44.89 | $24.87 | 23521 |
| 2022-08-24 | 43.97 | $24.84 | 7135 |
| 2022-08-23 | 43.00 | $24.84 | 2100 |
| 2022-08-22 | 41.98 | $24.84 | 4646 |
| 2022-08-19 | 40.96 | $24.84 | 9700 |
| 2022-08-18 | 39.89 | $24.83 | 7100 |
| 2022-08-17 | 38.76 | $24.75 | 2140 |
| 2022-08-16 | 37.58 | $24.76 | 5300 |
| 2022-08-15 | 36.52 | $24.60 | 2340 |
| 2022-08-12 | 35.41 | $24.90 | 15047 |
| 2022-08-11 | 34.25 | $24.50 | 8000 |
| 2022-08-10 | 33.26 | $24.70 | — |
| 2022-08-09 | 31.78 | $24.70 | 100 |
| 2022-08-08 | 30.23 | $24.35 | 2100 |
| 2022-08-05 | 28.68 | $24.35 | 14100 |
| 2022-08-04 | 27.04 | $24.00 | 2200 |
| 2022-08-03 | 25.41 | $24.05 | 203 |
| 2022-08-02 | 23.82 | $24.10 | 1104 |
| 2022-08-01 | 22.14 | $24.00 | 7700 |
| 2022-07-29 | 20.38 | $24.49 | 4900 |
| 2022-07-28 | 18.50 | $24.05 | 4630 |
| 2022-07-27 | 16.74 | $23.65 | 100 |
| 2022-07-26 | 15.12 | $23.60 | 1601 |
| 2022-07-25 | 13.43 | $23.10 | 1448 |
| 2022-07-22 | 11.97 | $22.90 | 3700 |
| 2022-07-21 | 10.57 | $22.05 | 9400 |
| 2022-07-20 | 9.39 | $21.40 | — |
| 2022-07-19 | 9.26 | $21.40 | 5745 |
| 2022-07-18 | 9.12 | $21.50 | 125 |
| 2022-07-15 | 8.65 | $21.60 | 2000 |
| 2022-07-14 | 8.16 | $21.25 | 900 |
| 2022-07-13 | 7.87 | $21.35 | 1700 |
| 2022-07-12 | 7.40 | $21.35 | 1740 |
| 2022-07-11 | 6.92 | $21.35 | 1100 |
| 2022-07-08 | 6.79 | $21.35 | 1410 |
| 2022-07-07 | 6.65 | $21.35 | 812 |
| 2022-07-06 | 6.51 | $21.40 | 1012 |
| 2022-07-05 | 6.29 | $21.45 | — |
| 2022-07-01 | 6.37 | $21.45 | — |
| 2022-06-30 | 6.46 | $21.45 | — |
| 2022-06-29 | 6.54 | $21.45 | — |
| 2022-06-28 | 6.64 | $21.45 | 1600 |
| 2022-06-27 | 6.74 | $21.65 | 1000 |
| 2022-06-24 | 6.65 | $21.65 | 1000 |
| 2022-06-23 | 6.72 | $21.50 | 600 |
| 2022-06-22 | 6.80 | $21.60 | 700 |
| 2022-06-21 | 6.79 | $21.50 | 500 |
| 2022-06-17 | 6.93 | $21.85 | 100 |
| 2022-06-16 | 6.79 | $21.55 | 400 |
| 2022-06-15 | 6.83 | $21.65 | — |
| 2022-06-14 | 6.79 | $21.65 | 700 |
| 2022-06-13 | 6.76 | $21.55 | 2028 |
| 2022-06-10 | 6.72 | $21.76 | 700 |
| 2022-06-09 | 6.52 | $21.76 | — |
| 2022-06-08 | 6.44 | $21.76 | 400 |
| 2022-06-07 | 6.35 | $21.76 | 1100 |
| 2022-06-06 | 6.42 | $21.76 | 440 |
| 2022-06-03 | 6.50 | $22.75 | — |
| 2022-06-02 | 5.93 | $22.75 | 3100 |
| 2022-06-01 | 5.34 | $21.75 | 500 |
| 2022-05-31 | 5.24 | $21.75 | 8138 |
| 2022-05-27 | 5.13 | $22.00 | — |
| 2022-05-26 | 5.01 | $22.00 | 600 |
| 2022-05-25 | 4.89 | $21.75 | — |
| 2022-05-24 | 4.88 | $21.75 | 3500 |
| 2022-05-23 | 4.87 | $21.85 | — |
| 2022-05-20 | 5.10 | $21.85 | 600 |
| 2022-05-19 | 5.33 | $21.50 | — |
| 2022-05-18 | 5.49 | $21.50 | 2300 |
| 2022-05-17 | 5.65 | $21.60 | 3430 |
| 2022-05-16 | 5.86 | $21.80 | 500 |
| 2022-05-13 | 6.08 | $21.80 | 1100 |
| 2022-05-12 | 6.31 | $22.00 | 1600 |
| 2022-05-11 | 6.63 | $22.22 | 100 |
| 2022-05-10 | 6.91 | $22.22 | 8500 |
| 2022-05-09 | 7.22 | $22.22 | 10800 |
| 2022-05-06 | 7.54 | $23.25 | 100 |
| 2022-05-05 | 7.54 | $23.25 | 17915 |
| 2022-05-04 | 7.55 | $23.25 | 1300 |
| 2022-05-03 | 7.59 | $23.05 | 8300 |
| 2022-05-02 | 7.64 | $22.80 | 3800 |
| 2022-04-29 | 7.70 | $23.10 | 800 |
| 2022-04-28 | 7.86 | $22.96 | 20826 |
| 2022-04-27 | 8.04 | $22.94 | 9300 |
| 2022-04-26 | 8.21 | $23.30 | 100 |
| 2022-04-25 | 8.30 | $23.30 | 7300 |
| 2022-04-22 | 8.39 | $23.85 | 306 |
| 2022-04-21 | 8.36 | $23.85 | 2000 |
| 2022-04-20 | 8.33 | $23.85 | 1000 |
| 2022-04-19 | 8.31 | $23.85 | 900 |
| 2022-04-18 | 8.29 | $23.95 | 934 |
| 2022-04-14 | 8.28 | $23.71 | 300 |
| 2022-04-13 | 8.31 | $23.86 | 100 |
| 2022-04-12 | 8.31 | $23.86 | 2300 |
| 2022-04-11 | 8.32 | $23.75 | 1200 |
| 2022-04-08 | 8.34 | $23.80 | 100 |
| 2022-04-07 | 8.35 | $24.00 | 900 |
| 2022-04-06 | 8.33 | $24.20 | 1400 |
| 2022-04-05 | 8.29 | $24.65 | 200 |
| 2022-04-04 | 8.18 | $24.85 | 100 |
| 2022-04-01 | 8.05 | $24.85 | 600 |
| 2022-03-31 | 7.91 | $25.00 | 734 |
| 2022-03-30 | 7.75 | $25.25 | 100 |
| 2022-03-29 | 7.55 | $25.25 | 2600 |
| 2022-03-28 | 7.34 | $26.00 | 700 |
| 2022-03-25 | 7.05 | $26.06 | 200 |
| 2022-03-24 | 6.75 | $26.05 | 820 |
| 2022-03-23 | 6.44 | $26.19 | 833 |
| 2022-03-22 | 6.12 | $26.20 | 3321 |
| 2022-03-21 | 5.79 | $26.05 | 1110 |
| 2022-03-18 | 5.44 | $26.25 | 18214 |
| 2022-03-17 | 5.08 | $26.44 | 200 |
| 2022-03-16 | 4.64 | $12.14 | 800 |
| 2022-03-15 | 4.73 | $24.25 | 150 |
| 2022-03-14 | 4.21 | $12.13 | 4688 |
| 2022-03-11 | 4.27 | $12.12 | 33748 |
| 2022-03-10 | 4.33 | $12.12 | 12492 |
| 2022-03-09 | 4.39 | $12.01 | 43812 |
| 2022-03-08 | 4.45 | $12.38 | 1560 |
| 2022-03-07 | 4.54 | $12.44 | 1220 |
| 2022-03-04 | 4.64 | $12.56 | 5240 |
| 2022-03-03 | 4.75 | $12.64 | 7308 |
| 2022-03-02 | 4.87 | $24.82 | 200 |
| 2022-03-01 | 4.41 | $12.41 | 3200 |
| 2022-02-28 | 4.51 | $12.44 | 400 |
| 2022-02-25 | 4.63 | $12.25 | 1376 |
| 2022-02-24 | 4.74 | $12.44 | 756 |
| 2022-02-23 | 4.87 | $12.30 | 5548 |
| 2022-02-22 | 4.99 | $12.21 | 5200 |
| 2022-02-18 | 5.12 | $24.50 | 600 |
| 2022-02-17 | 4.71 | $12.25 | 1104 |
| 2022-02-16 | 4.83 | $12.13 | 3504 |
| 2022-02-15 | 4.96 | $12.00 | 11200 |
| 2022-02-14 | 5.07 | $11.90 | 2000 |
| 2022-02-11 | 5.19 | $23.77 | 2500 |
| 2022-02-10 | 4.78 | $11.89 | 9020 |
| 2022-02-09 | 4.87 | $11.84 | 10696 |
| 2022-02-08 | 4.97 | $11.84 | 1360 |
| 2022-02-07 | 5.07 | $11.84 | 18088 |
| 2022-02-04 | 5.18 | $23.60 | 3450 |
| 2022-02-03 | 4.73 | $11.80 | 4000 |
| 2022-02-02 | 4.81 | $11.85 | 16028 |
| 2022-02-01 | 4.90 | $11.83 | 1280 |
| 2022-01-31 | 4.98 | $11.85 | 5260 |
| 2022-01-28 | 5.07 | $11.80 | 3152 |
| 2022-01-27 | 5.16 | $11.80 | 2368 |
| 2022-01-26 | 5.25 | $11.80 | 3600 |
| 2022-01-25 | 5.35 | $23.60 | 4400 |
| 2022-01-24 | 5.00 | $11.75 | 8136 |
| 2022-01-21 | 5.07 | $11.81 | 8008 |
| 2022-01-20 | 5.15 | $11.81 | 560 |
| 2022-01-19 | 5.24 | $11.81 | 3632 |
| 2022-01-18 | 5.33 | $11.82 | 840 |
| 2022-01-14 | 5.42 | $11.85 | 1600 |
| 2022-01-13 | 5.52 | $23.70 | — |
| 2022-01-12 | 5.22 | $11.85 | 1320 |
| 2022-01-11 | 5.29 | $11.86 | 13600 |
| 2022-01-10 | 5.37 | $11.88 | 2836 |
| 2022-01-07 | 5.45 | $11.84 | 4900 |
| 2022-01-06 | 5.54 | $11.79 | 452 |
| 2022-01-05 | 5.62 | $11.81 | 800 |
| 2022-01-04 | 5.71 | $11.81 | 14108 |
| 2022-01-03 | 5.81 | $11.81 | 3612 |
| 2021-12-31 | 5.91 | $23.52 | — |
| 2021-12-30 | 5.79 | $11.76 | 2040 |
| 2021-12-29 | 5.88 | $11.83 | 844 |
| 2021-12-28 | 5.97 | $11.83 | 4580 |
| 2021-12-27 | 6.06 | $11.88 | 752 |
| 2021-12-23 | 6.17 | $11.94 | 14188 |
| 2021-12-22 | 6.28 | $11.89 | 2208 |
| 2021-12-21 | 6.39 | $11.90 | 1760 |
| 2021-12-20 | 6.51 | $11.89 | 3944 |
| 2021-12-17 | 6.63 | $24.08 | — |
| 2021-12-16 | 6.68 | $12.04 | 9688 |
| 2021-12-15 | 6.80 | $23.95 | — |
| 2021-12-14 | 6.82 | $11.98 | 940 |
| 2021-12-13 | 6.93 | $12.03 | 5200 |
| 2021-12-10 | 7.04 | $24.35 | — |
| 2021-12-09 | 7.04 | $12.18 | 1660 |
| 2021-12-08 | 7.14 | $24.30 | — |
| 2021-12-07 | 7.07 | $24.30 | — |
| 2021-12-06 | 7.00 | $24.30 | — |
| 2021-12-03 | 6.92 | $12.38 | 1000 |
| 2021-12-02 | 7.07 | $24.30 | — |
| 2021-12-01 | 6.90 | $12.15 | 17616 |
| 2021-11-30 | 7.02 | $12.34 | 440 |
| 2021-11-29 | 7.16 | $12.33 | 800 |
| 2021-11-26 | 7.30 | $24.88 | — |
| 2021-11-24 | 7.03 | $24.88 | — |
| 2021-11-23 | 6.74 | $12.44 | 1760 |
| 2021-11-22 | 6.88 | $12.30 | 6844 |
| 2021-11-19 | 7.03 | $12.41 | 9192 |
| 2021-11-18 | 7.20 | $24.83 | — |
| 2021-11-17 | 6.81 | $24.83 | — |
| 2021-11-16 | 6.40 | $12.41 | 3112 |
| 2021-11-15 | 6.57 | $24.88 | — |
| 2021-11-12 | 5.81 | $12.44 | 6820 |
| 2021-11-11 | 5.92 | $12.41 | 936 |
| 2021-11-10 | 6.05 | $24.83 | — |
| 2021-11-09 | 4.58 | $12.41 | 25540 |
| 2021-11-08 | 4.61 | $12.58 | 4360 |
| 2021-11-05 | 4.69 | $12.54 | 3800 |
| 2021-11-04 | 4.77 | $12.53 | 25500 |
| 2021-11-03 | 4.85 | $13.00 | 1200 |
| 2021-11-02 | 5.01 | $12.81 | 2416 |
| 2021-11-01 | 5.16 | $12.90 | 5196 |
| 2021-10-29 | 5.33 | $12.99 | 1204 |
| 2021-10-28 | 5.52 | $12.99 | 23552 |
| 2021-10-27 | 5.71 | $12.50 | 20904 |
| 2021-10-26 | 5.83 | $12.56 | 3288 |
| 2021-10-25 | 5.96 | $12.50 | 10896 |
| 2021-10-22 | 6.10 | $12.50 | 4656 |
| 2021-10-21 | 6.25 | $12.47 | 11648 |
| 2021-10-20 | 6.40 | $12.37 | 17068 |
| 2021-10-19 | 6.55 | $12.17 | 1200 |
| 2021-10-18 | 6.69 | $12.23 | 4560 |
| 2021-10-15 | 6.83 | $12.06 | 12040 |
| 2021-10-14 | 6.96 | $12.12 | 17224 |
| 2021-10-13 | 7.11 | $12.06 | 2400 |
| 2021-10-12 | 7.25 | $12.06 | 4000 |
| 2021-10-11 | 7.40 | $12.12 | 4728 |
| 2021-10-08 | 7.56 | $12.06 | 2032 |
| 2021-10-07 | 7.72 | $21.84 | — |
| 2021-10-06 | 7.48 | $12.01 | 4800 |
| 2021-10-05 | 7.59 | $12.12 | 2060 |
| 2021-10-04 | 7.72 | $21.64 | — |
| 2021-10-01 | 7.31 | $21.64 | — |
| 2021-09-30 | 6.89 | $21.64 | — |
| 2021-09-29 | 6.44 | $21.64 | — |
| 2021-09-28 | 5.97 | $11.90 | 676 |
| 2021-09-27 | 6.12 | $11.89 | 13096 |
| 2021-09-24 | 6.29 | $11.95 | 7852 |
| 2021-09-23 | 6.46 | $11.95 | 412 |
| 2021-09-22 | 6.65 | $11.95 | 8860 |
| 2021-09-21 | 6.84 | $21.79 | — |
| 2021-09-20 | 6.31 | $11.98 | 800 |
| 2021-09-17 | 6.47 | $11.96 | 4300 |
| 2021-09-16 | 6.64 | $11.96 | 1604 |
| 2021-09-15 | 6.82 | $11.95 | 2100 |
| 2021-09-14 | 7.01 | $11.91 | 11800 |
| 2021-09-13 | 7.21 | $12.05 | 400 |
| 2021-09-10 | 7.44 | $12.05 | 7280 |
| 2021-09-09 | 7.68 | $21.91 | — |
| 2021-09-08 | 7.19 | $21.91 | — |
| 2021-09-07 | 6.67 | $21.91 | — |
| 2021-09-03 | 6.13 | $21.91 | 220 |
| 2021-09-02 | 5.56 | $12.05 | 800 |
| 2021-09-01 | 5.82 | $12.24 | 4828 |
| 2021-08-31 | 6.10 | $12.04 | 17656 |
| 2021-08-30 | 6.41 | $12.20 | 8604 |
| 2021-08-27 | 6.71 | $12.20 | 7164 |
| 2021-08-26 | 7.04 | $12.20 | 5720 |
| 2021-08-25 | 7.38 | $12.20 | 4400 |
| 2021-08-24 | 7.75 | $12.30 | 1600 |
| 2021-08-23 | 8.14 | $12.25 | 2736 |
| 2021-08-20 | 8.54 | $12.25 | 3084 |
| 2021-08-19 | 8.97 | $12.20 | 2856 |
| 2021-08-18 | 9.42 | $22.36 | — |
| 2021-08-17 | 9.18 | $12.30 | 848 |
| 2021-08-16 | 9.59 | $22.18 | — |
| 2021-08-13 | 9.18 | $22.18 | — |
| 2021-08-12 | 8.75 | $22.18 | — |
| 2021-08-11 | 8.29 | $12.20 | 2660 |
| 2021-08-10 | 8.50 | $12.23 | 6804 |
| 2021-08-09 | 8.71 | $22.16 | — |
| 2021-08-06 | 8.03 | $12.19 | 8880 |
| 2021-08-05 | 8.08 | $22.16 | — |
| 2021-08-04 | 6.92 | $12.19 | 10600 |
| 2021-08-03 | 6.63 | $12.25 | 12920 |
| 2021-08-02 | 6.33 | $12.14 | 7200 |
| 2021-07-30 | 6.01 | $12.30 | 6000 |
| 2021-07-29 | 5.66 | $12.44 | 7768 |
| 2021-07-28 | 5.28 | $12.18 | 444 |
| 2021-07-27 | 4.91 | $12.25 | 8256 |
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