Is American Business Bank (AMBZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our American Business Bank (AMBZ) research center and poll results.
OTC : AMBZ
American Business Bank — Technical Indicators
$73 USD
$0 (0.0%)
- Volume
- 922
- Average Volume
- 6.43K
- Market Capitalization
- $649.71M
- P/E Ratio
- 11.44
- Dividend Yield
- 1.51%
- Price Target
- Year High
- $73.64
- Year Low
- $46.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
72.93
2026-07-21
Close Price
$73.00
Vol: 922
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.02
Average
42.78
Maximum
72.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 72.93 | $73.00 | 922 |
| 2026-07-20 | 72.92 | $73.00 | 1200 |
| 2026-07-17 | 72.91 | $73.45 | 900 |
| 2026-07-16 | 72.88 | $72.80 | 19623 |
| 2026-07-15 | 72.89 | $72.84 | 417 |
| 2026-07-14 | 72.90 | $72.84 | 1000 |
| 2026-07-13 | 72.90 | $72.85 | 20475 |
| 2026-07-10 | 72.89 | $72.85 | 20475 |
| 2026-07-09 | 72.88 | $72.85 | 22400 |
| 2026-07-08 | 72.88 | $73.00 | 800 |
| 2026-07-07 | 72.88 | $72.75 | 5240 |
| 2026-07-06 | 72.89 | $73.03 | 1239 |
| 2026-07-02 | 72.88 | $73.00 | 1205 |
| 2026-07-01 | 72.85 | $73.00 | 4100 |
| 2026-06-30 | 72.82 | $73.00 | 649 |
| 2026-06-29 | 72.79 | $73.00 | 500 |
| 2026-06-26 | 72.76 | $73.00 | 10600 |
| 2026-06-25 | 72.74 | $72.78 | 610 |
| 2026-06-24 | 72.72 | $72.75 | 1312 |
| 2026-06-23 | 72.71 | $72.79 | 2032 |
| 2026-06-22 | 72.67 | $72.77 | 700 |
| 2026-06-18 | 72.63 | $72.84 | 10201 |
| 2026-06-17 | 72.58 | $72.84 | 6200 |
| 2026-06-16 | 72.51 | $72.99 | 138 |
| 2026-06-15 | 72.45 | $72.99 | 27000 |
| 2026-06-12 | 72.40 | $72.94 | 825 |
| 2026-06-11 | 72.35 | $72.63 | 7483 |
| 2026-06-10 | 72.32 | $72.63 | 19423 |
| 2026-06-09 | 72.30 | $72.86 | 3800 |
| 2026-06-08 | 72.27 | $72.94 | 2500 |
| 2026-06-05 | 72.23 | $72.99 | 500 |
| 2026-06-04 | 72.20 | $72.80 | 800 |
| 2026-06-03 | 72.18 | $72.47 | 400 |
| 2026-06-02 | 72.15 | $72.47 | 500 |
| 2026-06-01 | 72.12 | $72.23 | 4900 |
| 2026-05-29 | 72.10 | $72.50 | 200 |
| 2026-05-28 | 72.07 | $72.50 | 68 |
| 2026-05-27 | 72.04 | $72.50 | 10 |
| 2026-05-26 | 72.00 | $72.50 | 242 |
| 2026-05-22 | 71.96 | $72.00 | 18400 |
| 2026-05-21 | 71.94 | $71.95 | 12800 |
| 2026-05-20 | 71.94 | $71.88 | 800 |
| 2026-05-19 | 71.97 | $71.40 | 23100 |
| 2026-05-18 | 72.02 | $71.73 | 34300 |
| 2026-05-15 | 72.05 | $72.00 | 1529 |
| 2026-05-14 | 72.08 | $71.95 | 6800 |
| 2026-05-13 | 72.10 | $72.00 | 7400 |
| 2026-05-12 | 72.12 | $72.25 | 500 |
| 2026-05-11 | 72.14 | $72.26 | 900 |
| 2026-05-08 | 72.15 | $72.31 | 500 |
| 2026-05-07 | 72.16 | $72.34 | 229 |
| 2026-05-06 | 72.17 | $72.35 | 500 |
| 2026-05-05 | 72.14 | $71.96 | 8400 |
| 2026-05-04 | 72.09 | $71.75 | 5600 |
| 2026-05-01 | 72.07 | $71.94 | 700 |
| 2026-04-30 | 72.04 | $71.89 | 6620 |
| 2026-04-29 | 72.00 | $71.80 | 11300 |
| 2026-04-28 | 71.96 | $71.76 | 11924 |
| 2026-04-27 | 71.92 | $71.75 | 9744 |
| 2026-04-24 | 71.89 | $71.50 | 21903 |
| 2026-04-23 | 71.86 | $72.00 | 17400 |
| 2026-04-22 | 71.81 | $72.40 | 40235 |
| 2026-04-21 | 71.68 | $72.40 | 11500 |
| 2026-04-20 | 71.56 | $72.45 | 904 |
| 2026-04-17 | 71.43 | $72.45 | 6800 |
| 2026-04-16 | 71.30 | $72.45 | 13600 |
| 2026-04-15 | 71.18 | $72.48 | 3115 |
| 2026-04-14 | 71.05 | $72.49 | 2000 |
| 2026-04-13 | 70.91 | $72.49 | 800 |
| 2026-04-10 | 70.79 | $72.53 | 745 |
| 2026-04-09 | 70.66 | $72.49 | 12127 |
| 2026-04-08 | 70.53 | $71.87 | 37125 |
| 2026-04-07 | 70.45 | $71.00 | 3438 |
| 2026-04-06 | 70.42 | $71.30 | 902 |
| 2026-04-02 | 70.37 | $71.24 | 2782 |
| 2026-04-01 | 70.36 | $71.24 | 14921 |
| 2026-03-31 | 70.36 | $70.95 | 1737 |
| 2026-03-30 | 70.35 | $70.99 | 634 |
| 2026-03-27 | 70.33 | $70.99 | 700 |
| 2026-03-26 | 70.30 | $70.96 | 310 |
| 2026-03-25 | 70.30 | $70.97 | 1200 |
| 2026-03-24 | 70.32 | $69.89 | 12 |
| 2026-03-23 | 70.39 | $69.89 | 1145 |
| 2026-03-20 | 70.46 | $69.90 | 4526 |
| 2026-03-19 | 70.53 | $69.90 | 1100 |
| 2026-03-18 | 70.59 | $69.96 | 221 |
| 2026-03-17 | 70.66 | $69.93 | 1605 |
| 2026-03-16 | 70.71 | $69.79 | 22031 |
| 2026-03-13 | 70.76 | $69.97 | 35500 |
| 2026-03-12 | 70.80 | $69.96 | 10523 |
| 2026-03-11 | 70.84 | $69.97 | 38100 |
| 2026-03-10 | 70.88 | $70.25 | 46843 |
| 2026-03-09 | 70.91 | $70.25 | 29739 |
| 2026-03-06 | 70.95 | $70.40 | 9600 |
| 2026-03-05 | 70.94 | $71.03 | 21000 |
| 2026-03-04 | 70.90 | $71.23 | 600 |
| 2026-03-03 | 70.82 | $70.67 | 3973 |
| 2026-03-02 | 70.74 | $70.62 | 6412 |
| 2026-02-27 | 70.68 | $70.45 | 43100 |
| 2026-02-26 | 70.60 | $71.04 | 600 |
| 2026-02-25 | 70.49 | $71.34 | 300 |
| 2026-02-24 | 70.36 | $71.20 | 1039 |
| 2026-02-23 | 70.02 | $71.34 | 726 |
| 2026-02-20 | 69.68 | $71.30 | 5200 |
| 2026-02-19 | 69.34 | $71.18 | 7810 |
| 2026-02-18 | 69.00 | $71.19 | 2310 |
| 2026-02-17 | 68.63 | $70.93 | 1600 |
| 2026-02-13 | 68.27 | $70.87 | 5406 |
| 2026-02-12 | 67.92 | $70.87 | 1140 |
| 2026-02-11 | 67.57 | $70.70 | 7700 |
| 2026-02-10 | 67.23 | $70.70 | 14130 |
| 2026-02-09 | 66.89 | $70.95 | 12 |
| 2026-02-06 | 66.53 | $70.95 | 2000 |
| 2026-02-05 | 66.18 | $70.25 | 3416 |
| 2026-02-04 | 65.86 | $70.26 | 5800 |
| 2026-02-03 | 65.55 | $69.49 | 6800 |
| 2026-02-02 | 65.27 | $69.10 | 7319 |
| 2026-01-30 | 65.03 | $69.50 | 7004 |
| 2026-01-29 | 64.80 | $68.90 | 2300 |
| 2026-01-28 | 64.59 | $68.75 | 3920 |
| 2026-01-27 | 64.39 | $68.75 | 12041 |
| 2026-01-26 | 64.20 | $64.50 | 601 |
| 2026-01-23 | 64.17 | $64.40 | 421 |
| 2026-01-22 | 64.14 | $64.47 | 847 |
| 2026-01-21 | 64.11 | $64.47 | 1700 |
| 2026-01-20 | 64.07 | $63.79 | 3000 |
| 2026-01-16 | 64.06 | $63.79 | 17600 |
| 2026-01-15 | 64.06 | $63.80 | 15054 |
| 2026-01-14 | 64.04 | $63.80 | 18500 |
| 2026-01-13 | 64.02 | $63.90 | 1800 |
| 2026-01-12 | 63.98 | $63.89 | 1202 |
| 2026-01-09 | 63.91 | $63.89 | 2604 |
| 2026-01-08 | 63.81 | $63.89 | 15224 |
| 2026-01-07 | 63.69 | $63.89 | 221637 |
| 2026-01-06 | 63.57 | $63.97 | — |
| 2026-01-05 | 63.45 | $63.97 | 10432 |
| 2026-01-02 | 63.32 | $64.30 | 36439 |
| 2025-12-31 | 63.17 | $64.80 | 1134 |
| 2025-12-30 | 62.98 | $64.80 | 8500 |
| 2025-12-29 | 62.79 | $64.80 | 77 |
| 2025-12-26 | 62.60 | $64.80 | 800 |
| 2025-12-24 | 62.41 | $63.90 | 1603 |
| 2025-12-23 | 62.22 | $63.90 | 705 |
| 2025-12-22 | 61.97 | $63.80 | 2900 |
| 2025-12-19 | 61.72 | $63.68 | 8826 |
| 2025-12-18 | 61.48 | $63.67 | 5000 |
| 2025-12-17 | 61.24 | $63.67 | 8001 |
| 2025-12-16 | 61.00 | $63.40 | 2410 |
| 2025-12-15 | 60.76 | $63.49 | 600 |
| 2025-12-12 | 60.53 | $63.00 | 1000 |
| 2025-12-11 | 60.33 | $62.51 | 4000 |
| 2025-12-10 | 60.15 | $62.01 | 7302 |
| 2025-12-09 | 59.97 | $61.51 | 2500 |
| 2025-12-08 | 59.82 | $61.49 | 3528 |
| 2025-12-05 | 59.69 | $61.50 | 1945 |
| 2025-12-04 | 59.56 | $61.35 | 1405 |
| 2025-12-03 | 59.41 | $61.35 | 1706 |
| 2025-12-02 | 59.26 | $60.99 | 529 |
| 2025-12-01 | 59.14 | $60.98 | 15330 |
| 2025-11-28 | 59.02 | $60.98 | 300 |
| 2025-11-26 | 58.88 | $60.98 | 700 |
| 2025-11-25 | 58.71 | $60.10 | 2900 |
| 2025-11-24 | 58.47 | $58.98 | 5800 |
| 2025-11-21 | 58.29 | $58.84 | 3543 |
| 2025-11-20 | 58.11 | $58.89 | 2000 |
| 2025-11-19 | 57.91 | $58.84 | 610 |
| 2025-11-18 | 57.72 | $58.90 | 16841 |
| 2025-11-17 | 57.55 | $58.54 | 10300 |
| 2025-11-14 | 57.38 | $58.92 | 2400 |
| 2025-11-13 | 57.18 | $58.92 | 18107 |
| 2025-11-12 | 56.98 | $58.85 | 94503 |
| 2025-11-11 | 56.80 | $58.50 | 4800 |
| 2025-11-10 | 56.64 | $58.57 | 2700 |
| 2025-11-07 | 56.46 | $58.83 | 447 |
| 2025-11-06 | 56.28 | $58.88 | 638 |
| 2025-11-05 | 56.10 | $58.40 | 43 |
| 2025-11-04 | 55.95 | $58.40 | 5845 |
| 2025-11-03 | 55.79 | $58.55 | 250 |
| 2025-10-31 | 55.61 | $58.55 | 322 |
| 2025-10-30 | 55.43 | $58.25 | 5600 |
| 2025-10-29 | 55.25 | $57.50 | 13100 |
| 2025-10-28 | 55.11 | $55.30 | 1000 |
| 2025-10-27 | 55.08 | $55.35 | 2900 |
| 2025-10-24 | 55.05 | $55.30 | 4902 |
| 2025-10-23 | 55.03 | $54.94 | 14304 |
| 2025-10-22 | 55.03 | $54.95 | 1600 |
| 2025-10-21 | 55.03 | $55.49 | 200 |
| 2025-10-20 | 55.01 | $55.15 | 1943 |
| 2025-10-17 | 54.99 | $54.90 | — |
| 2025-10-16 | 55.01 | $54.90 | 500 |
| 2025-10-15 | 55.02 | $55.27 | 4043 |
| 2025-10-14 | 55.01 | $55.27 | 9220 |
| 2025-10-13 | 55.00 | $55.10 | 7643 |
| 2025-10-10 | 54.96 | $55.10 | 4414 |
| 2025-10-09 | 54.93 | $55.31 | 8805 |
| 2025-10-08 | 54.89 | $55.44 | 110 |
| 2025-10-07 | 54.82 | $55.25 | 3922 |
| 2025-10-06 | 54.75 | $54.93 | 202 |
| 2025-10-03 | 54.71 | $54.81 | 3002 |
| 2025-10-02 | 54.66 | $54.72 | — |
| 2025-10-01 | 54.57 | $54.72 | 1338 |
| 2025-09-30 | 54.48 | $54.73 | 1000 |
| 2025-09-29 | 54.39 | $54.74 | 1300 |
| 2025-09-26 | 54.30 | $54.80 | 15412 |
| 2025-09-25 | 54.19 | $55.00 | 910 |
| 2025-09-24 | 54.07 | $55.00 | 1545 |
| 2025-09-23 | 53.92 | $55.00 | 2700 |
| 2025-09-22 | 53.74 | $54.80 | 17408 |
| 2025-09-19 | 53.55 | $55.25 | 4623 |
| 2025-09-18 | 53.29 | $55.25 | 1600 |
| 2025-09-17 | 53.03 | $54.98 | 801 |
| 2025-09-16 | 52.74 | $54.98 | 227300 |
| 2025-09-15 | 52.43 | $54.48 | 2055 |
| 2025-09-12 | 52.14 | $54.48 | 600 |
| 2025-09-11 | 51.82 | $54.48 | 5100 |
| 2025-09-10 | 51.51 | $53.97 | 15200 |
| 2025-09-09 | 51.23 | $53.97 | 2700 |
| 2025-09-08 | 50.94 | $53.98 | 726 |
| 2025-09-05 | 50.65 | $53.89 | 400 |
| 2025-09-04 | 50.36 | $52.94 | 11511 |
| 2025-09-03 | 50.13 | $52.94 | 713 |
| 2025-09-02 | 49.93 | $52.94 | 227 |
| 2025-08-29 | 49.74 | $52.94 | 440 |
| 2025-08-28 | 49.53 | $52.60 | 3629 |
| 2025-08-27 | 49.35 | $52.50 | 22440 |
| 2025-08-26 | 49.15 | $52.00 | 27200 |
| 2025-08-25 | 48.95 | $51.49 | 900 |
| 2025-08-22 | 48.78 | $50.99 | 900 |
| 2025-08-21 | 48.61 | $50.00 | 9600 |
| 2025-08-20 | 48.48 | $50.00 | 1100 |
| 2025-08-19 | 48.32 | $49.21 | 3200 |
| 2025-08-18 | 48.21 | $48.70 | 900 |
| 2025-08-15 | 48.11 | $48.69 | 200 |
| 2025-08-14 | 48.02 | $48.21 | 127212 |
| 2025-08-13 | 47.96 | $48.30 | 25036 |
| 2025-08-12 | 47.90 | $48.30 | 3229 |
| 2025-08-11 | 47.83 | $48.16 | 16520 |
| 2025-08-08 | 47.78 | $48.16 | 2608 |
| 2025-08-07 | 47.73 | $48.16 | 1000 |
| 2025-08-06 | 47.69 | $48.35 | 41546 |
| 2025-08-05 | 47.64 | $48.91 | 6209 |
| 2025-08-04 | 47.57 | $49.19 | 1026 |
| 2025-08-01 | 47.48 | $48.73 | 7327 |
| 2025-07-31 | 47.40 | $48.99 | 5300 |
| 2025-07-30 | 47.22 | $48.49 | 510 |
| 2025-07-29 | 46.99 | $48.04 | 4700 |
| 2025-07-28 | 46.72 | $48.04 | 1119 |
| 2025-07-25 | 46.45 | $47.60 | 2700 |
| 2025-07-24 | 46.20 | $47.42 | 5600 |
| 2025-07-23 | 45.96 | $46.83 | — |
| 2025-07-22 | 45.75 | $46.83 | 8344 |
| 2025-07-21 | 45.53 | $46.83 | 8112 |
| 2025-07-18 | 45.32 | $46.95 | 400 |
| 2025-07-17 | 45.10 | $46.97 | 4700 |
| 2025-07-16 | 44.88 | $46.97 | 20400 |
| 2025-07-15 | 44.65 | $46.97 | 2100 |
| 2025-07-14 | 44.43 | $47.19 | — |
| 2025-07-11 | 44.20 | $47.19 | 2000 |
| 2025-07-10 | 43.97 | $47.25 | 2200 |
| 2025-07-09 | 43.74 | $47.45 | 3127 |
| 2025-07-08 | 43.50 | $47.46 | 1800 |
| 2025-07-07 | 43.26 | $47.46 | 1906 |
| 2025-07-03 | 43.01 | $47.00 | 4300 |
| 2025-07-02 | 42.78 | $45.44 | 2300 |
| 2025-07-01 | 42.62 | $43.97 | 6400 |
| 2025-06-30 | 42.54 | $42.64 | 6100 |
| 2025-06-27 | 42.54 | $42.64 | 2700 |
| 2025-06-26 | 42.52 | $42.63 | 13406 |
| 2025-06-25 | 42.54 | $42.55 | 4400 |
| 2025-06-24 | 42.56 | $42.59 | 900 |
| 2025-06-23 | 42.58 | $42.45 | 16500 |
| 2025-06-20 | 42.60 | $42.59 | — |
| 2025-06-18 | 42.59 | $42.59 | 10600 |
| 2025-06-17 | 42.60 | $42.48 | 800 |
| 2025-06-16 | 42.63 | $42.49 | 529 |
| 2025-06-13 | 42.65 | $42.48 | 1743 |
| 2025-06-12 | 42.68 | $42.68 | 1011 |
| 2025-06-11 | 42.68 | $42.60 | 10125 |
| 2025-06-10 | 42.68 | $42.60 | 1500 |
| 2025-06-09 | 42.68 | $42.69 | 10900 |
| 2025-06-06 | 42.67 | $42.68 | 3900 |
| 2025-06-05 | 42.66 | $42.50 | 400 |
| 2025-06-04 | 42.66 | $42.26 | 85300 |
| 2025-06-03 | 42.68 | $42.26 | 29804 |
| 2025-06-02 | 42.71 | $42.47 | 18600 |
| 2025-05-30 | 42.74 | $42.49 | 3149 |
| 2025-05-29 | 42.75 | $42.38 | 7200 |
| 2025-05-28 | 42.78 | $42.94 | 6102 |
| 2025-05-27 | 42.77 | $42.95 | 500 |
| 2025-05-23 | 42.72 | $42.95 | 300 |
| 2025-05-22 | 42.67 | $42.95 | 100 |
| 2025-05-21 | 42.61 | $42.30 | 15600 |
| 2025-05-20 | 42.58 | $42.94 | 1400 |
| 2025-05-19 | 42.47 | $42.96 | 20800 |
| 2025-05-16 | 42.37 | $42.95 | — |
| 2025-05-15 | 42.29 | $42.95 | 700 |
| 2025-05-14 | 42.23 | $42.80 | 31500 |
| 2025-05-13 | 42.16 | $42.65 | 1000 |
| 2025-05-12 | 42.09 | $42.50 | 44304 |
| 2025-05-09 | 42.06 | $42.50 | 3200 |
| 2025-05-08 | 42.03 | $42.50 | 4600 |
| 2025-05-07 | 42.05 | $42.50 | 19500 |
| 2025-05-06 | 41.98 | $42.60 | 312 |
| 2025-05-05 | 41.90 | $43.00 | 300 |
| 2025-05-02 | 41.90 | $42.90 | 20200 |
| 2025-05-01 | 41.95 | $42.87 | 100 |
| 2025-04-30 | 42.03 | $42.87 | 1500 |
| 2025-04-29 | 42.12 | $42.75 | 500 |
| 2025-04-28 | 42.21 | $42.00 | 7142 |
| 2025-04-25 | 42.35 | $41.89 | 500 |
| 2025-04-24 | 42.49 | $41.74 | — |
| 2025-04-23 | 42.64 | $41.74 | 2600 |
| 2025-04-22 | 42.79 | $40.80 | 2600 |
| 2025-04-21 | 42.99 | $40.80 | 4314 |
| 2025-04-17 | 43.20 | $41.52 | 400 |
| 2025-04-16 | 43.37 | $41.57 | — |
| 2025-04-15 | 43.54 | $41.57 | 3417 |
| 2025-04-14 | 43.71 | $41.25 | 7700 |
| 2025-04-11 | 43.90 | $41.84 | 3431 |
| 2025-04-10 | 44.05 | $41.84 | 300 |
| 2025-04-09 | 44.16 | $43.00 | 6514 |
| 2025-04-08 | 44.21 | $41.00 | 2700 |
| 2025-04-07 | 44.33 | $41.00 | 7104 |
| 2025-04-04 | 44.46 | $43.00 | 9943 |
| 2025-04-03 | 44.56 | $44.00 | 31000 |
| 2025-04-02 | 44.61 | $44.35 | 1500 |
| 2025-04-01 | 44.64 | $44.65 | 1800 |
| 2025-03-31 | 44.59 | $44.64 | 2827 |
| 2025-03-28 | 44.56 | $44.83 | 5500 |
| 2025-03-27 | 44.53 | $44.60 | 1500 |
| 2025-03-26 | 44.46 | $44.74 | 2500 |
| 2025-03-25 | 44.39 | $44.74 | 6705 |
| 2025-03-24 | 44.35 | $44.91 | 11300 |
| 2025-03-21 | 44.35 | $44.90 | 1400 |
| 2025-03-20 | 44.36 | $44.97 | — |
| 2025-03-19 | 44.37 | $44.97 | 200 |
| 2025-03-18 | 44.40 | $44.97 | 500 |
| 2025-03-17 | 44.44 | $44.97 | 25200 |
| 2025-03-14 | 44.48 | $44.97 | 1900 |
| 2025-03-13 | 44.58 | $43.99 | 700 |
| 2025-03-12 | 44.66 | $43.99 | 20400 |
| 2025-03-11 | 44.74 | $43.50 | 2349 |
| 2025-03-10 | 44.84 | $43.49 | 38900 |
| 2025-03-07 | 44.97 | $44.98 | 500 |
| 2025-03-06 | 45.07 | $44.99 | — |
| 2025-03-05 | 45.17 | $44.99 | 1436 |
| 2025-03-04 | 45.27 | $43.60 | 35300 |
| 2025-03-03 | 45.41 | $44.00 | 116 |
| 2025-02-28 | 45.51 | $44.29 | 1300 |
| 2025-02-27 | 45.58 | $43.27 | 1900 |
| 2025-02-26 | 45.63 | $43.27 | 11213 |
| 2025-02-25 | 45.64 | $44.00 | 39200 |
| 2025-02-24 | 45.61 | $44.90 | 4647 |
| 2025-02-21 | 45.52 | $45.00 | 4500 |
| 2025-02-20 | 45.44 | $45.30 | 8434 |
| 2025-02-19 | 45.33 | $45.43 | 10039 |
| 2025-02-18 | 45.24 | $45.95 | 4639 |
| 2025-02-14 | 45.16 | $45.70 | 6500 |
| 2025-02-13 | 45.08 | $46.96 | 1200 |
| 2025-02-12 | 44.94 | $45.65 | 600 |
| 2025-02-11 | 44.86 | $45.50 | 6800 |
| 2025-02-10 | 44.67 | $45.55 | 2220 |
| 2025-02-07 | 44.50 | $46.00 | 9000 |
| 2025-02-06 | 44.32 | $46.96 | 2801 |
| 2025-02-05 | 44.12 | $46.99 | 1132 |
| 2025-02-04 | 43.95 | $46.98 | 5200 |
| 2025-02-03 | 43.77 | $46.50 | 14142 |
| 2025-01-31 | 43.63 | $46.00 | 2747 |
| 2025-01-30 | 43.53 | $45.70 | 17300 |
| 2025-01-29 | 43.41 | $44.28 | 4400 |
| 2025-01-28 | 43.34 | $43.39 | — |
| 2025-01-27 | 43.30 | $43.39 | 2500 |
| 2025-01-24 | 43.28 | $43.25 | 17900 |
| 2025-01-23 | 43.26 | $43.25 | 8300 |
| 2025-01-22 | 43.31 | $43.25 | 7100 |
| 2025-01-21 | 43.34 | $43.61 | 19600 |
| 2025-01-17 | 43.37 | $44.19 | — |
| 2025-01-16 | 43.36 | $44.19 | 2000 |
| 2025-01-15 | 43.36 | $44.20 | 12200 |
| 2025-01-14 | 43.36 | $43.97 | 30900 |
| 2025-01-13 | 43.36 | $41.70 | 44200 |
| 2025-01-10 | 43.48 | $42.10 | 13409 |
| 2025-01-08 | 43.58 | $42.50 | 14325 |
| 2025-01-07 | 43.64 | $42.98 | 2510 |
| 2025-01-06 | 43.71 | $43.50 | — |
| 2025-01-03 | 43.76 | $43.50 | 4900 |
| 2025-01-02 | 43.80 | $43.55 | 500 |
| 2024-12-31 | 43.86 | $44.00 | 9100 |
| 2024-12-30 | 43.90 | $43.49 | 3200 |
| 2024-12-27 | 43.96 | $42.75 | 2740 |
| 2024-12-26 | 44.05 | $42.55 | 2000 |
| 2024-12-24 | 44.15 | $43.00 | 3232 |
| 2024-12-23 | 44.21 | $42.90 | 4431 |
| 2024-12-20 | 44.25 | $44.30 | 100 |
| 2024-12-19 | 44.22 | $43.91 | 2805 |
| 2024-12-18 | 44.22 | $44.10 | 2703 |
| 2024-12-17 | 44.20 | $44.10 | — |
| 2024-12-16 | 44.18 | $44.10 | 4400 |
| 2024-12-13 | 44.16 | $44.10 | — |
| 2024-12-12 | 44.12 | $44.10 | 1331 |
| 2024-12-11 | 44.09 | $44.14 | 216 |
| 2024-12-10 | 44.03 | $44.00 | 5021 |
| 2024-12-09 | 43.98 | $43.75 | 4930 |
| 2024-12-06 | 43.89 | $44.40 | — |
| 2024-12-05 | 43.78 | $44.40 | — |
| 2024-12-04 | 43.65 | $44.40 | 2700 |
| 2024-12-03 | 43.44 | $44.75 | 7315 |
| 2024-12-02 | 43.22 | $44.75 | 836 |
| 2024-11-29 | 42.99 | $44.75 | 7200 |
| 2024-11-27 | 42.76 | $44.50 | 1800 |
| 2024-11-26 | 42.51 | $44.49 | 1700 |
| 2024-11-25 | 42.23 | $44.35 | 2142 |
| 2024-11-22 | 41.96 | $43.65 | 22203 |
| 2024-11-21 | 41.73 | $43.72 | 9500 |
| 2024-11-20 | 41.49 | $43.77 | 4500 |
| 2024-11-19 | 41.25 | $43.74 | 600 |
| 2024-11-18 | 41.02 | $43.74 | 9600 |
| 2024-11-15 | 40.80 | $43.75 | 17600 |
| 2024-11-14 | 40.57 | $43.25 | 3800 |
| 2024-11-13 | 40.38 | $43.50 | 100 |
| 2024-11-12 | 40.15 | $42.98 | 10900 |
| 2024-11-11 | 39.94 | $42.89 | 13300 |
| 2024-11-08 | 39.72 | $42.10 | 7700 |
| 2024-11-07 | 39.53 | $42.05 | 20626 |
| 2024-11-06 | 39.32 | $41.90 | 18700 |
| 2024-11-05 | 39.12 | $40.25 | 26307 |
| 2024-11-04 | 39.01 | $40.25 | 2102 |
| 2024-11-01 | 38.89 | $40.24 | 30420 |
| 2024-10-31 | 38.77 | $39.99 | 2900 |
| 2024-10-30 | 38.65 | $39.49 | 11400 |
| 2024-10-29 | 38.55 | $39.00 | 318 |
| 2024-10-28 | 38.48 | $39.00 | 1742 |
| 2024-10-25 | 38.42 | $38.98 | 5645 |
| 2024-10-24 | 38.37 | $38.99 | — |
| 2024-10-23 | 38.30 | $38.99 | 315 |
| 2024-10-22 | 38.20 | $39.00 | 900 |
| 2024-10-21 | 38.10 | $39.45 | 200 |
| 2024-10-18 | 37.97 | $39.10 | 900 |
| 2024-10-17 | 37.87 | $39.40 | 15400 |
| 2024-10-16 | 37.75 | $38.90 | 216 |
| 2024-10-15 | 37.64 | $38.83 | 14900 |
| 2024-10-14 | 37.47 | $38.50 | 7348 |
| 2024-10-11 | 37.30 | $38.33 | 6500 |
| 2024-10-10 | 37.11 | $37.88 | 800 |
| 2024-10-09 | 36.96 | $37.88 | 2713 |
| 2024-10-08 | 36.83 | $38.00 | 500 |
| 2024-10-07 | 36.71 | $37.80 | 1200 |
| 2024-10-04 | 36.65 | $37.89 | 1316 |
| 2024-10-03 | 36.57 | $37.61 | 539 |
| 2024-10-02 | 36.51 | $37.46 | 10918 |
| 2024-10-01 | 36.46 | $37.55 | 5600 |
| 2024-09-30 | 36.41 | $37.94 | 3800 |
| 2024-09-27 | 36.33 | $37.80 | 5500 |
| 2024-09-26 | 36.26 | $37.70 | 1824 |
| 2024-09-25 | 36.20 | $36.90 | 900 |
| 2024-09-24 | 36.18 | $37.00 | — |
| 2024-09-23 | 36.13 | $37.00 | — |
| 2024-09-20 | 36.08 | $37.00 | 700 |
| 2024-09-19 | 36.04 | $37.00 | 11300 |
| 2024-09-18 | 35.99 | $36.74 | 11526 |
| 2024-09-17 | 35.95 | $35.45 | 8812 |
| 2024-09-16 | 35.98 | $35.00 | 12500 |
| 2024-09-13 | 36.04 | $34.60 | 7626 |
| 2024-09-12 | 36.12 | $34.90 | 6635 |
| 2024-09-11 | 36.17 | $35.20 | 11400 |
| 2024-09-10 | 36.25 | $35.73 | 6800 |
| 2024-09-09 | 36.26 | $36.45 | — |
| 2024-09-06 | 36.23 | $36.45 | 713 |
| 2024-09-05 | 36.19 | $36.40 | 3400 |
| 2024-09-04 | 36.17 | $36.40 | 148 |
| 2024-09-03 | 36.15 | $36.50 | 340 |
| 2024-08-30 | 36.14 | $36.40 | — |
| 2024-08-29 | 36.15 | $36.40 | 900 |
| 2024-08-28 | 36.16 | $36.49 | 925 |
| 2024-08-27 | 36.18 | $36.56 | 2200 |
| 2024-08-26 | 36.15 | $35.87 | 4300 |
| 2024-08-23 | 36.17 | $36.00 | 10738 |
| 2024-08-22 | 36.17 | $36.17 | 1700 |
| 2024-08-21 | 36.18 | $36.00 | — |
| 2024-08-20 | 36.10 | $36.00 | 1700 |
| 2024-08-19 | 36.03 | $36.00 | 811 |
| 2024-08-16 | 35.90 | $36.20 | 300 |
| 2024-08-15 | 35.79 | $36.24 | 3000 |
| 2024-08-14 | 35.68 | $36.00 | 8200 |
| 2024-08-13 | 35.58 | $36.70 | 200 |
| 2024-08-12 | 35.44 | $36.00 | 3600 |
| 2024-08-09 | 35.30 | $35.75 | — |
| 2024-08-08 | 35.11 | $35.75 | 10100 |
| 2024-08-07 | 34.91 | $35.99 | 1921 |
| 2024-08-06 | 34.66 | $36.00 | 3820 |
| 2024-08-05 | 34.37 | $36.20 | 3644 |
| 2024-08-02 | 34.07 | $36.67 | 1500 |
| 2024-08-01 | 33.75 | $36.70 | 800 |
| 2024-07-31 | 33.43 | $36.70 | 2620 |
| 2024-07-30 | 33.11 | $36.00 | 1703 |
| 2024-07-29 | 32.82 | $36.30 | 6525 |
| 2024-07-26 | 32.53 | $36.00 | 2400 |
| 2024-07-25 | 32.25 | $36.33 | 1801 |
| 2024-07-24 | 31.95 | $34.50 | 10021 |
| 2024-07-23 | 31.75 | $34.50 | 19100 |
| 2024-07-22 | 31.55 | $33.50 | 6800 |
| 2024-07-19 | 31.40 | $33.90 | 1305 |
| 2024-07-18 | 31.23 | $34.20 | 8500 |
| 2024-07-17 | 31.06 | $33.89 | 1800 |
| 2024-07-16 | 30.89 | $33.90 | 2000 |
| 2024-07-15 | 30.72 | $33.25 | 9242 |
| 2024-07-12 | 30.57 | $31.95 | 900 |
| 2024-07-11 | 30.53 | $31.70 | 12600 |
| 2024-07-10 | 30.48 | $31.00 | 2500 |
| 2024-07-09 | 30.49 | $30.25 | 96100 |
| 2024-07-08 | 30.55 | $30.25 | 2925 |
| 2024-07-05 | 30.61 | $30.25 | 1500 |
| 2024-07-03 | 30.67 | $30.25 | — |
| 2024-07-02 | 30.73 | $30.25 | 829 |
| 2024-07-01 | 30.82 | $30.25 | 4300 |
| 2024-06-28 | 30.92 | $30.49 | 3200 |
| 2024-06-27 | 31.01 | $30.39 | 200 |
| 2024-06-26 | 31.11 | $30.39 | 100 |
| 2024-06-25 | 31.21 | $30.39 | 2200 |
| 2024-06-24 | 31.32 | $30.48 | — |
| 2024-06-21 | 31.42 | $30.48 | 5200 |
| 2024-06-20 | 31.54 | $30.65 | 703 |
| 2024-06-18 | 31.64 | $30.69 | 1500 |
| 2024-06-17 | 31.75 | $30.50 | 13831 |
| 2024-06-14 | 31.87 | $30.50 | 53829 |
| 2024-06-13 | 32.00 | $30.20 | 20722 |
| 2024-06-12 | 32.13 | $31.29 | 14100 |
| 2024-06-11 | 32.22 | $30.69 | 1845 |
| 2024-06-10 | 32.33 | $31.20 | 2745 |
| 2024-06-07 | 32.42 | $31.40 | 708 |
| 2024-06-06 | 32.49 | $31.40 | 2600 |
| 2024-06-05 | 32.57 | $31.45 | 4500 |
| 2024-06-04 | 32.69 | $31.56 | 2500 |
| 2024-06-03 | 32.81 | $32.00 | 3739 |
| 2024-05-31 | 32.91 | $32.25 | 8400 |
| 2024-05-30 | 33.00 | $32.30 | 16529 |
| 2024-05-29 | 33.07 | $32.34 | 600 |
| 2024-05-28 | 33.13 | $32.49 | 6343 |
| 2024-05-24 | 33.18 | $32.50 | 630 |
| 2024-05-23 | 33.22 | $32.50 | 7025 |
| 2024-05-22 | 33.27 | $32.81 | — |
| 2024-05-21 | 33.31 | $32.81 | 1400 |
| 2024-05-20 | 33.35 | $32.81 | 3100 |
| 2024-05-17 | 33.39 | $32.90 | 800 |
| 2024-05-16 | 33.42 | $33.02 | 700 |
| 2024-05-15 | 33.44 | $32.96 | — |
| 2024-05-14 | 33.47 | $32.96 | — |
| 2024-05-13 | 33.47 | $32.96 | 13545 |
| 2024-05-10 | 33.44 | $33.00 | 1602 |
| 2024-05-09 | 33.46 | $32.80 | 3200 |
| 2024-05-08 | 33.51 | $33.05 | 14340 |
| 2024-05-07 | 33.60 | $33.82 | 9200 |
| 2024-05-06 | 33.70 | $33.97 | 7236 |
| 2024-05-03 | 33.80 | $33.99 | 700 |
| 2024-05-02 | 33.89 | $34.00 | 50923 |
| 2024-05-01 | 33.99 | $33.75 | 1200 |
| 2024-04-30 | 34.12 | $33.50 | 7700 |
| 2024-04-29 | 34.27 | $33.50 | — |
| 2024-04-26 | 34.43 | $33.30 | 1300 |
| 2024-04-25 | 34.62 | $33.50 | 7900 |
| 2024-04-24 | 34.79 | $33.50 | 1907 |
| 2024-04-23 | 34.98 | $33.75 | 3646 |
| 2024-04-22 | 35.14 | $33.50 | 4344 |
| 2024-04-19 | 35.33 | $33.50 | 17600 |
| 2024-04-18 | 35.52 | $33.50 | — |
| 2024-04-17 | 35.70 | $33.50 | 700 |
| 2024-04-16 | 35.88 | $32.94 | 30300 |
| 2024-04-15 | 36.08 | $32.50 | 9300 |
| 2024-04-12 | 36.29 | $33.31 | 10500 |
| 2024-04-11 | 36.47 | $33.75 | 11900 |
| 2024-04-10 | 36.63 | $34.95 | 13800 |
| 2024-04-09 | 36.73 | $35.73 | 1200 |
| 2024-04-08 | 36.79 | $35.99 | 18200 |
| 2024-04-05 | 36.86 | $35.75 | 1200 |
| 2024-04-04 | 36.93 | $36.00 | 3420 |
| 2024-04-03 | 37.00 | $36.48 | 800 |
| 2024-04-02 | 37.04 | $36.50 | 5200 |
| 2024-04-01 | 37.08 | $36.69 | 13800 |
| 2024-03-28 | 37.09 | $37.00 | 6300 |
| 2024-03-27 | 37.06 | $37.00 | 6135 |
| 2024-03-26 | 37.03 | $37.30 | 4947 |
| 2024-03-25 | 37.01 | $37.00 | 1100 |
| 2024-03-22 | 37.01 | $37.28 | — |
| 2024-03-21 | 37.00 | $37.28 | 600 |
| 2024-03-20 | 36.98 | $37.08 | 7824 |
| 2024-03-19 | 36.97 | $36.99 | — |
| 2024-03-18 | 36.97 | $36.99 | 1900 |
| 2024-03-15 | 36.99 | $36.75 | 39500 |
| 2024-03-14 | 37.02 | $36.90 | — |
| 2024-03-13 | 37.03 | $36.90 | — |
| 2024-03-12 | 37.06 | $36.90 | 3238 |
| 2024-03-11 | 37.10 | $36.96 | 10500 |
| 2024-03-08 | 37.12 | $37.35 | 3521 |
| 2024-03-07 | 37.12 | $37.24 | 13100 |
| 2024-03-06 | 37.13 | $37.38 | — |
| 2024-03-05 | 37.11 | $37.38 | 4315 |
| 2024-03-04 | 37.12 | $37.30 | 14640 |
| 2024-03-01 | 37.15 | $36.75 | 1600 |
| 2024-02-29 | 37.22 | $36.50 | 32935 |
| 2024-02-28 | 37.30 | $36.40 | 13700 |
| 2024-02-27 | 37.43 | $36.91 | 12100 |
| 2024-02-26 | 37.54 | $36.99 | — |
| 2024-02-23 | 37.49 | $36.99 | 14549 |
| 2024-02-22 | 37.44 | $36.91 | 2916 |
| 2024-02-21 | 37.39 | $36.92 | 2200 |
| 2024-02-20 | 37.32 | $36.90 | 12600 |
| 2024-02-16 | 37.25 | $37.39 | — |
| 2024-02-15 | 37.15 | $37.39 | 5722 |
| 2024-02-14 | 37.04 | $37.10 | 12607 |
| 2024-02-13 | 36.95 | $37.50 | 2500 |
| 2024-02-12 | 36.85 | $37.73 | 5400 |
| 2024-02-09 | 36.74 | $37.40 | — |
| 2024-02-08 | 36.64 | $37.40 | 4500 |
| 2024-02-07 | 36.54 | $37.40 | 10502 |
| 2024-02-06 | 36.43 | $37.00 | 18531 |
| 2024-02-05 | 36.38 | $37.60 | 3300 |
| 2024-02-02 | 36.30 | $37.85 | 3600 |
| 2024-02-01 | 36.20 | $38.09 | 2600 |
| 2024-01-31 | 36.08 | $38.19 | 9800 |
| 2024-01-30 | 35.96 | $39.00 | 3011 |
| 2024-01-29 | 35.81 | $39.00 | 29804 |
| 2024-01-26 | 35.64 | $35.99 | 2500 |
| 2024-01-25 | 35.62 | $35.99 | 2305 |
| 2024-01-24 | 35.58 | $35.98 | 608 |
| 2024-01-23 | 35.54 | $35.50 | 400 |
| 2024-01-22 | 35.53 | $35.49 | 2100 |
| 2024-01-19 | 35.55 | $35.32 | 3647 |
| 2024-01-18 | 35.58 | $35.32 | 6610 |
| 2024-01-17 | 35.61 | $35.33 | 801 |
| 2024-01-16 | 35.65 | $35.44 | 2900 |
| 2024-01-12 | 35.66 | $35.53 | 8807 |
| 2024-01-11 | 35.66 | $35.38 | 8406 |
| 2024-01-10 | 35.65 | $35.30 | 8034 |
| 2024-01-09 | 35.68 | $35.25 | 12100 |
| 2024-01-08 | 35.72 | $35.99 | — |
| 2024-01-05 | 35.72 | $35.99 | 3400 |
| 2024-01-04 | 35.72 | $35.99 | 2900 |
| 2024-01-03 | 35.66 | $35.70 | 1200 |
| 2024-01-02 | 35.60 | $35.70 | 1700 |
| 2023-12-29 | 35.54 | $35.98 | 3743 |
| 2023-12-28 | 35.38 | $35.69 | 431 |
| 2023-12-27 | 35.19 | $35.50 | 2509 |
| 2023-12-26 | 34.98 | $35.24 | 441 |
| 2023-12-22 | 34.77 | $35.25 | 15400 |
| 2023-12-21 | 34.55 | $35.24 | 4900 |
| 2023-12-20 | 34.33 | $35.80 | 6300 |
| 2023-12-19 | 34.04 | $35.99 | 2100 |
| 2023-12-18 | 33.72 | $36.00 | — |
| 2023-12-15 | 33.34 | $36.00 | 2604 |
| 2023-12-14 | 32.89 | $35.75 | 3720 |
| 2023-12-13 | 32.42 | $35.43 | 2029 |
| 2023-12-12 | 31.96 | $35.20 | 8000 |
| 2023-12-11 | 31.54 | $35.99 | 9345 |
| 2023-12-08 | 31.12 | $36.00 | — |
| 2023-12-07 | 30.71 | $36.00 | 1600 |
| 2023-12-06 | 30.33 | $36.00 | 13709 |
| 2023-12-05 | 29.98 | $34.73 | 5800 |
| 2023-12-04 | 29.70 | $34.50 | 6428 |
| 2023-12-01 | 29.44 | $34.48 | 3500 |
| 2023-11-30 | 29.18 | $32.75 | 13700 |
| 2023-11-29 | 29.03 | $32.00 | 9000 |
| 2023-11-28 | 28.91 | $31.20 | 38400 |
| 2023-11-27 | 28.83 | $30.99 | 5100 |
| 2023-11-24 | 28.78 | $30.91 | — |
| 2023-11-22 | 28.74 | $30.91 | 2602 |
| 2023-11-21 | 28.69 | $30.00 | 1725 |
| 2023-11-20 | 28.69 | $29.50 | 10130 |
| 2023-11-17 | 28.72 | $28.50 | 11000 |
| 2023-11-16 | 28.81 | $26.99 | 24500 |
| 2023-11-15 | 29.00 | $26.40 | 3500 |
| 2023-11-14 | 29.21 | $26.11 | 4100 |
| 2023-11-13 | 29.44 | $26.75 | 2500 |
| 2023-11-10 | 29.57 | $27.64 | 3923 |
| 2023-11-09 | 29.67 | $27.82 | 5900 |
| 2023-11-08 | 29.75 | $28.51 | 10900 |
| 2023-11-07 | 29.81 | $29.00 | 1400 |
| 2023-11-06 | 29.83 | $29.12 | 2100 |
| 2023-11-03 | 29.85 | $29.20 | 5129 |
| 2023-11-02 | 29.87 | $29.38 | 920 |
| 2023-11-01 | 29.89 | $29.59 | 1800 |
| 2023-10-31 | 29.90 | $29.60 | 3300 |
| 2023-10-30 | 29.87 | $29.74 | 34103 |
| 2023-10-27 | 29.84 | $29.97 | — |
| 2023-10-26 | 29.88 | $29.97 | — |
| 2023-10-25 | 29.93 | $29.97 | 542 |
| 2023-10-24 | 29.97 | $29.95 | 3700 |
| 2023-10-23 | 30.02 | $30.15 | 2526 |
| 2023-10-20 | 30.06 | $30.40 | 3433 |
| 2023-10-19 | 30.08 | $30.63 | — |
| 2023-10-18 | 30.08 | $30.63 | 500 |
| 2023-10-17 | 30.10 | $30.69 | 1800 |
| 2023-10-16 | 30.06 | $29.50 | — |
| 2023-10-13 | 30.09 | $29.50 | 925 |
| 2023-10-12 | 30.11 | $29.56 | 2600 |
| 2023-10-11 | 30.11 | $29.57 | 6800 |
| 2023-10-10 | 30.05 | $29.52 | 1100 |
| 2023-10-09 | 29.95 | $29.52 | 6920 |
| 2023-10-06 | 29.83 | $29.50 | 6200 |
| 2023-10-05 | 29.72 | $29.79 | 2000 |
| 2023-10-04 | 29.60 | $29.75 | 7800 |
| 2023-10-03 | 29.48 | $29.07 | 1300 |
| 2023-10-02 | 29.43 | $29.07 | 9901 |
| 2023-09-29 | 29.39 | $30.94 | 1747 |
| 2023-09-28 | 29.27 | $30.83 | 2000 |
| 2023-09-27 | 29.17 | $30.90 | 2800 |
| 2023-09-26 | 29.10 | $30.88 | 4000 |
| 2023-09-25 | 29.02 | $30.89 | 3000 |
| 2023-09-22 | 28.93 | $30.94 | 18243 |
| 2023-09-21 | 28.84 | $30.52 | 8100 |
| 2023-09-20 | 28.72 | $31.00 | 1937 |
| 2023-09-19 | 28.60 | $30.00 | 21700 |
| 2023-09-18 | 28.52 | $30.00 | 1930 |
| 2023-09-15 | 28.52 | $30.00 | 7100 |
| 2023-09-14 | 28.55 | $29.50 | 18600 |
| 2023-09-13 | 28.60 | $28.47 | 49624 |
| 2023-09-12 | 28.70 | $27.50 | 7608 |
| 2023-09-11 | 28.85 | $27.05 | 8120 |
| 2023-09-08 | 29.02 | $27.25 | 13300 |
| 2023-09-07 | 29.21 | $27.40 | 1300 |
| 2023-09-06 | 29.41 | $27.43 | 2832 |
| 2023-09-05 | 29.62 | $28.00 | 2000 |
| 2023-09-01 | 29.80 | $28.27 | 510 |
| 2023-08-31 | 29.97 | $28.50 | 800 |
| 2023-08-30 | 30.13 | $28.80 | 5100 |
| 2023-08-29 | 30.32 | $29.50 | 500 |
| 2023-08-28 | 30.48 | $29.45 | 700 |
| 2023-08-25 | 30.65 | $29.05 | 1200 |
| 2023-08-24 | 30.84 | $29.05 | 6818 |
| 2023-08-23 | 31.03 | $28.20 | 36544 |
| 2023-08-22 | 31.19 | $28.50 | 630 |
| 2023-08-21 | 31.28 | $28.50 | 2948 |
| 2023-08-18 | 31.36 | $30.00 | 1100 |
| 2023-08-17 | 31.33 | $30.55 | — |
| 2023-08-16 | 31.27 | $30.55 | 2000 |
| 2023-08-15 | 31.17 | $30.47 | 400 |
| 2023-08-14 | 31.05 | $30.47 | 1300 |
| 2023-08-11 | 30.91 | $30.52 | 1549 |
| 2023-08-10 | 30.81 | $30.92 | 2900 |
| 2023-08-09 | 30.66 | $31.50 | 800 |
| 2023-08-08 | 30.40 | $31.50 | 2400 |
| 2023-08-07 | 30.12 | $31.69 | 4800 |
| 2023-08-04 | 29.83 | $31.73 | — |
| 2023-08-03 | 29.54 | $31.73 | 2000 |
| 2023-08-02 | 29.26 | $32.59 | 4100 |
| 2023-08-01 | 28.95 | $32.70 | 1600 |
| 2023-07-31 | 28.66 | $32.70 | 8234 |
| 2023-07-28 | 28.37 | $33.00 | 2608 |
| 2023-07-27 | 28.07 | $32.75 | 2231 |
| 2023-07-26 | 27.79 | $31.50 | 44828 |
| 2023-07-25 | 27.56 | $30.24 | 14713 |
| 2023-07-24 | 27.40 | $29.99 | 3200 |
| 2023-07-21 | 27.27 | $29.43 | 200 |
| 2023-07-20 | 27.17 | $29.40 | 20011 |
| 2023-07-19 | 27.09 | $28.50 | 3300 |
| 2023-07-18 | 27.04 | $28.20 | 5900 |
| 2023-07-17 | 27.02 | $27.58 | 8212 |
| 2023-07-14 | 27.06 | $28.49 | 1442 |
| 2023-07-13 | 27.06 | $27.90 | 19100 |
| 2023-07-12 | 27.07 | $26.45 | 76900 |
| 2023-07-11 | 27.17 | $25.80 | 336 |
| 2023-07-10 | 27.31 | $25.95 | — |
| 2023-07-07 | 27.43 | $25.95 | 5100 |
| 2023-07-06 | 27.56 | $26.04 | 13100 |
| 2023-07-05 | 27.69 | $26.40 | 5700 |
| 2023-07-03 | 27.80 | $26.89 | 3400 |
| 2023-06-30 | 27.88 | $27.00 | 20800 |
| 2023-06-29 | 27.95 | $27.00 | 1100 |
| 2023-06-28 | 28.04 | $27.00 | 11040 |
| 2023-06-27 | 28.14 | $27.00 | 347 |
| 2023-06-26 | 28.24 | $27.08 | 2620 |
| 2023-06-23 | 28.37 | $27.29 | 18120 |
| 2023-06-22 | 28.49 | $27.54 | 4400 |
| 2023-06-21 | 28.58 | $27.65 | 100 |
| 2023-06-20 | 28.66 | $27.65 | 2319 |
| 2023-06-16 | 28.75 | $27.80 | 11828 |
| 2023-06-15 | 28.82 | $28.36 | 11408 |
| 2023-06-14 | 28.90 | $28.35 | 4400 |
| 2023-06-13 | 28.95 | $28.24 | 22900 |
| 2023-06-12 | 29.02 | $28.45 | 13300 |
| 2023-06-09 | 29.07 | $28.49 | 11600 |
| 2023-06-08 | 29.12 | $28.40 | 30011 |
| 2023-06-07 | 29.20 | $28.50 | 20549 |
| 2023-06-06 | 29.29 | $28.65 | 12300 |
| 2023-06-05 | 29.38 | $28.60 | 25800 |
| 2023-06-02 | 29.46 | $28.60 | 2425 |
| 2023-06-01 | 29.53 | $28.35 | 41345 |
| 2023-05-31 | 29.75 | $28.85 | 46747 |
| 2023-05-30 | 29.93 | $28.99 | 6200 |
| 2023-05-26 | 30.11 | $29.00 | 37207 |
| 2023-05-25 | 30.32 | $29.64 | 5300 |
| 2023-05-24 | 30.52 | $29.68 | 37715 |
| 2023-05-23 | 30.71 | $29.34 | 3100 |
| 2023-05-22 | 30.92 | $29.31 | 10918 |
| 2023-05-19 | 31.13 | $29.30 | 100 |
| 2023-05-18 | 31.36 | $29.30 | 26400 |
| 2023-05-17 | 31.55 | $29.88 | 1509 |
| 2023-05-16 | 31.70 | $29.39 | 8900 |
| 2023-05-15 | 31.89 | $29.60 | 800 |
| 2023-05-12 | 32.06 | $29.50 | — |
| 2023-05-11 | 32.23 | $29.50 | 12500 |
| 2023-05-10 | 32.35 | $30.00 | 6900 |
| 2023-05-09 | 32.45 | $30.40 | 2800 |
| 2023-05-08 | 32.57 | $30.29 | 8300 |
| 2023-05-05 | 32.63 | $30.30 | 8200 |
| 2023-05-04 | 32.70 | $30.00 | 59000 |
| 2023-05-03 | 32.80 | $32.70 | 15337 |
| 2023-05-02 | 32.76 | $32.50 | 20400 |
| 2023-05-01 | 32.79 | $32.66 | 10736 |
| 2023-04-28 | 32.81 | $33.20 | 22926 |
| 2023-04-27 | 32.83 | $33.50 | 3112 |
| 2023-04-26 | 32.84 | $33.49 | 802 |
| 2023-04-25 | 32.89 | $33.66 | 5200 |
| 2023-04-24 | 32.95 | $33.41 | 22902 |
| 2023-04-21 | 33.05 | $33.99 | 88700 |
| 2023-04-20 | 33.12 | $33.00 | 550 |
| 2023-04-19 | 33.21 | $33.00 | 775 |
| 2023-04-18 | 33.38 | $33.00 | 8700 |
| 2023-04-17 | 33.58 | $33.00 | 4000 |
| 2023-04-14 | 33.78 | $32.95 | 12327 |
| 2023-04-13 | 34.06 | $31.96 | 887 |
| 2023-04-12 | 34.38 | $31.96 | 22700 |
| 2023-04-11 | 34.68 | $32.79 | 5401 |
| 2023-04-10 | 34.94 | $31.59 | 2017 |
| 2023-04-06 | 35.29 | $31.65 | 403 |
| 2023-04-05 | 35.68 | $31.95 | 18830 |
| 2023-04-04 | 36.07 | $32.00 | 15124 |
| 2023-04-03 | 36.47 | $33.00 | 2106 |
| 2023-03-31 | 36.82 | $33.00 | 18325 |
| 2023-03-30 | 37.16 | $33.70 | 5000 |
| 2023-03-29 | 37.47 | $33.60 | 2500 |
| 2023-03-28 | 37.81 | $34.53 | 1202 |
| 2023-03-27 | 38.11 | $35.01 | 1847 |
| 2023-03-24 | 38.38 | $35.24 | 1324 |
| 2023-03-23 | 38.64 | $35.49 | 3302 |
| 2023-03-22 | 38.89 | $34.75 | 4400 |
| 2023-03-21 | 39.18 | $36.50 | 31124 |
| 2023-03-20 | 39.38 | $36.90 | 2402 |
| 2023-03-17 | 39.56 | $36.99 | 41441 |
| 2023-03-16 | 39.74 | $38.50 | 3700 |
| 2023-03-15 | 39.84 | $38.50 | 2600 |
| 2023-03-14 | 39.94 | $37.97 | 3400 |
| 2023-03-13 | 40.06 | $37.84 | 15000 |
| 2023-03-10 | 40.20 | $38.75 | 2202 |
| 2023-03-09 | 40.28 | $39.31 | 8842 |
| 2023-03-08 | 40.34 | $39.91 | 943 |
| 2023-03-07 | 40.37 | $39.91 | 1400 |
| 2023-03-06 | 40.40 | $39.94 | 7906 |
| 2023-03-03 | 40.43 | $39.90 | 971 |
| 2023-03-02 | 40.46 | $39.90 | 42800 |
| 2023-03-01 | 40.49 | $40.37 | 14306 |
| 2023-02-28 | 40.50 | $40.45 | 400 |
| 2023-02-27 | 40.50 | $40.49 | 15707 |
| 2023-02-24 | 40.49 | $40.50 | 1000 |
| 2023-02-23 | 40.48 | $40.50 | 8236 |
| 2023-02-22 | 40.47 | $40.45 | — |
| 2023-02-21 | 40.48 | $40.45 | 603 |
| 2023-02-17 | 40.48 | $40.54 | 700 |
| 2023-02-16 | 40.48 | $40.54 | 13400 |
| 2023-02-15 | 40.47 | $40.50 | 550 |
| 2023-02-14 | 40.47 | $40.50 | 1836 |
| 2023-02-13 | 40.47 | $40.50 | 1239 |
| 2023-02-10 | 40.47 | $40.50 | 475 |
| 2023-02-09 | 40.47 | $40.50 | 437 |
| 2023-02-08 | 40.46 | $40.50 | 418 |
| 2023-02-07 | 40.45 | $40.50 | 400 |
| 2023-02-06 | 40.46 | $40.50 | 1600 |
| 2023-02-03 | 40.47 | $40.50 | — |
| 2023-02-02 | 40.43 | $40.50 | 1801 |
| 2023-02-01 | 40.39 | $40.49 | 624 |
| 2023-01-31 | 40.36 | $40.49 | 1143 |
| 2023-01-30 | 40.32 | $40.45 | 7335 |
| 2023-01-27 | 40.29 | $40.48 | 2500 |
| 2023-01-26 | 40.30 | $40.11 | 14500 |
| 2023-01-25 | 40.27 | $40.49 | — |
| 2023-01-24 | 40.22 | $40.49 | 2000 |
| 2023-01-23 | 40.18 | $40.49 | 2249 |
| 2023-01-20 | 40.13 | $40.50 | — |
| 2023-01-19 | 40.08 | $40.50 | — |
| 2023-01-18 | 40.00 | $40.50 | — |
| 2023-01-17 | 39.96 | $40.50 | — |
| 2023-01-13 | 39.92 | $40.50 | — |
| 2023-01-12 | 39.87 | $40.50 | 100 |
| 2023-01-11 | 39.83 | $40.30 | 2746 |
| 2023-01-10 | 39.80 | $40.29 | 1100 |
| 2023-01-09 | 39.77 | $40.54 | 1700 |
| 2023-01-06 | 39.73 | $40.80 | 3325 |
| 2023-01-05 | 39.67 | $39.70 | 3600 |
| 2023-01-04 | 39.67 | $39.73 | 5200 |
| 2023-01-03 | 39.67 | $39.80 | 3111 |
| 2022-12-30 | 39.66 | $39.80 | 1534 |
| 2022-12-29 | 39.68 | $39.80 | 7400 |
| 2022-12-28 | 39.72 | $40.75 | 2213 |
| 2022-12-27 | 39.71 | $39.50 | 1720 |
| 2022-12-23 | 39.77 | $39.50 | — |
| 2022-12-22 | 39.82 | $39.50 | 68800 |
| 2022-12-21 | 39.88 | $39.50 | 711 |
| 2022-12-20 | 39.95 | $39.49 | 7100 |
| 2022-12-19 | 40.02 | $38.99 | 51600 |
| 2022-12-16 | 40.11 | $39.70 | 711 |
| 2022-12-15 | 40.17 | $39.65 | 15201 |
| 2022-12-14 | 40.18 | $39.65 | 1423 |
| 2022-12-13 | 40.21 | $39.65 | 400 |
| 2022-12-12 | 40.24 | $39.70 | 4301 |
| 2022-12-09 | 40.28 | $39.65 | — |
| 2022-12-08 | 40.32 | $39.65 | 801 |
| 2022-12-07 | 40.35 | $39.70 | — |
| 2022-12-06 | 40.38 | $39.70 | — |
| 2022-12-05 | 40.39 | $39.70 | — |
| 2022-12-02 | 40.40 | $39.70 | 1200 |
| 2022-12-01 | 40.37 | $40.20 | 10827 |
| 2022-11-30 | 40.31 | $40.60 | 200 |
| 2022-11-29 | 40.28 | $40.55 | — |
| 2022-11-28 | 40.25 | $40.55 | 2200 |
| 2022-11-25 | 40.19 | $40.50 | 1100 |
| 2022-11-23 | 40.07 | $40.85 | — |
| 2022-11-22 | 39.96 | $40.85 | 100 |
| 2022-11-21 | 39.86 | $40.85 | 500 |
| 2022-11-18 | 39.77 | $40.85 | 600 |
| 2022-11-17 | 39.68 | $40.85 | 417 |
| 2022-11-16 | 39.58 | $39.90 | 2212 |
| 2022-11-15 | 39.53 | $40.25 | 650 |
| 2022-11-14 | 39.46 | $40.25 | 3800 |
| 2022-11-11 | 39.40 | $40.45 | 102 |
| 2022-11-10 | 39.32 | $40.50 | 101 |
| 2022-11-09 | 39.25 | $40.20 | 675 |
| 2022-11-08 | 39.19 | $40.20 | 30700 |
| 2022-11-07 | 39.17 | $40.00 | 200 |
| 2022-11-04 | 39.17 | $39.98 | 3000 |
| 2022-11-03 | 39.17 | $39.00 | 900 |
| 2022-11-02 | 39.25 | $39.00 | 12000 |
| 2022-11-01 | 39.32 | $39.99 | 2041 |
| 2022-10-31 | 39.35 | $40.00 | 2001 |
| 2022-10-28 | 39.33 | $39.41 | 16911 |
| 2022-10-27 | 39.35 | $38.00 | 4200 |
| 2022-10-26 | 39.42 | $38.75 | 526 |
| 2022-10-25 | 39.46 | $38.80 | 600 |
| 2022-10-24 | 39.48 | $39.00 | 687 |
| 2022-10-21 | 39.49 | $39.00 | 23100 |
| 2022-10-20 | 39.51 | $38.95 | 5800 |
| 2022-10-19 | 39.55 | $38.90 | 693 |
| 2022-10-18 | 39.60 | $38.90 | 700 |
| 2022-10-17 | 39.65 | $38.95 | 400 |
| 2022-10-14 | 39.70 | $38.95 | 100 |
| 2022-10-13 | 39.75 | $38.95 | 1200 |
| 2022-10-12 | 39.80 | $39.00 | 2200 |
| 2022-10-11 | 39.87 | $39.95 | — |
| 2022-10-10 | 39.88 | $39.95 | — |
| 2022-10-07 | 39.89 | $39.95 | 5542 |
| 2022-10-06 | 39.88 | $40.50 | 1300 |
| 2022-10-05 | 39.84 | $40.50 | — |
| 2022-10-04 | 39.79 | $40.50 | 3400 |
| 2022-10-03 | 39.74 | $39.70 | — |
| 2022-09-30 | 39.73 | $39.70 | 2628 |
| 2022-09-29 | 39.72 | $39.50 | 1540 |
| 2022-09-28 | 39.72 | $39.50 | 5904 |
| 2022-09-27 | 39.73 | $39.15 | 2800 |
| 2022-09-26 | 39.75 | $39.24 | 3340 |
| 2022-09-23 | 39.80 | $39.50 | 18121 |
| 2022-09-22 | 39.83 | $39.75 | 1500 |
| 2022-09-21 | 39.85 | $39.85 | — |
| 2022-09-20 | 39.87 | $39.85 | 800 |
| 2022-09-19 | 39.89 | $39.99 | — |
| 2022-09-16 | 39.92 | $39.99 | 3400 |
| 2022-09-15 | 39.96 | $39.99 | 500 |
| 2022-09-14 | 39.99 | $40.24 | 800 |
| 2022-09-13 | 40.03 | $40.15 | — |
| 2022-09-12 | 40.08 | $40.15 | 700 |
| 2022-09-09 | 40.12 | $39.77 | 500 |
| 2022-09-08 | 40.18 | $39.70 | 1614 |
| 2022-09-07 | 40.24 | $39.65 | 3211 |
| 2022-09-06 | 40.31 | $39.40 | 103000 |
| 2022-09-02 | 40.39 | $39.55 | 8245 |
| 2022-09-01 | 40.46 | $39.50 | 1312 |
| 2022-08-31 | 40.54 | $39.55 | 3731 |
| 2022-08-30 | 40.61 | $39.60 | 800 |
| 2022-08-29 | 40.68 | $39.63 | 500 |
| 2022-08-26 | 40.75 | $40.15 | — |
| 2022-08-25 | 40.80 | $40.15 | — |
| 2022-08-24 | 40.85 | $40.15 | 2647 |
| 2022-08-23 | 40.84 | $40.25 | — |
| 2022-08-22 | 40.81 | $40.25 | 2200 |
| 2022-08-19 | 40.78 | $40.60 | 6800 |
| 2022-08-18 | 40.74 | $40.70 | 2301 |
| 2022-08-17 | 40.68 | $40.75 | 7248 |
| 2022-08-16 | 40.62 | $41.00 | — |
| 2022-08-15 | 40.54 | $41.00 | 500 |
| 2022-08-12 | 40.47 | $41.00 | — |
| 2022-08-11 | 40.40 | $41.00 | 500 |
| 2022-08-10 | 40.33 | $41.00 | 2214 |
| 2022-08-09 | 40.27 | $40.98 | 801 |
| 2022-08-08 | 40.21 | $41.00 | — |
| 2022-08-05 | 40.16 | $41.00 | — |
| 2022-08-04 | 40.11 | $41.00 | 1601 |
| 2022-08-03 | 40.06 | $41.00 | 3900 |
| 2022-08-02 | 40.01 | $41.00 | — |
| 2022-08-01 | 39.96 | $41.00 | 5800 |
| 2022-07-29 | 39.90 | $41.20 | 7116 |
| 2022-07-28 | 39.84 | $41.05 | 5943 |
| 2022-07-27 | 39.77 | $40.00 | 100 |
| 2022-07-26 | 39.75 | $39.65 | — |
| 2022-07-25 | 39.75 | $39.65 | 1800 |
| 2022-07-22 | 39.75 | $39.80 | 7400 |
| 2022-07-21 | 39.71 | $39.50 | — |
| 2022-07-20 | 39.71 | $39.50 | 1106 |
| 2022-07-19 | 39.71 | $39.50 | 5300 |
| 2022-07-18 | 39.71 | $39.50 | 3900 |
| 2022-07-15 | 39.74 | $39.66 | 27336 |
| 2022-07-14 | 39.80 | $39.69 | 6730 |
| 2022-07-13 | 39.87 | $39.70 | 3400 |
| 2022-07-12 | 39.94 | $39.75 | 1500 |
| 2022-07-11 | 40.01 | $40.00 | — |
| 2022-07-08 | 40.07 | $40.00 | 213 |
| 2022-07-07 | 40.14 | $40.00 | — |
| 2022-07-06 | 40.20 | $40.00 | 1203 |
| 2022-07-05 | 40.26 | $39.95 | — |
| 2022-07-01 | 40.31 | $39.95 | 400 |
| 2022-06-30 | 40.37 | $39.95 | 6600 |
| 2022-06-29 | 40.42 | $39.55 | 10801 |
| 2022-06-28 | 40.49 | $39.60 | 8633 |
| 2022-06-27 | 40.53 | $39.75 | 2300 |
| 2022-06-24 | 40.55 | $39.55 | 9200 |
| 2022-06-23 | 40.53 | $39.15 | 7308 |
| 2022-06-22 | 40.53 | $39.40 | 5400 |
| 2022-06-21 | 40.52 | $39.60 | 7200 |
| 2022-06-17 | 40.49 | $39.50 | 4502 |
| 2022-06-16 | 40.47 | $40.00 | 24042 |
| 2022-06-15 | 40.41 | $41.00 | 7400 |
| 2022-06-14 | 40.29 | $41.00 | — |
| 2022-06-13 | 40.18 | $41.00 | 400 |
| 2022-06-10 | 40.07 | $41.25 | 2843 |
| 2022-06-09 | 39.94 | $41.25 | — |
| 2022-06-08 | 39.81 | $41.25 | — |
| 2022-06-07 | 39.68 | $41.25 | — |
| 2022-06-06 | 39.56 | $41.25 | 1700 |
| 2022-06-03 | 39.49 | $41.00 | — |
| 2022-06-02 | 39.43 | $41.00 | — |
| 2022-06-01 | 39.38 | $41.00 | — |
| 2022-05-31 | 39.34 | $41.00 | 1646 |
| 2022-05-27 | 39.30 | $40.45 | 2000 |
| 2022-05-26 | 39.28 | $40.00 | 8430 |
| 2022-05-25 | 39.28 | $39.20 | — |
| 2022-05-24 | 39.35 | $39.20 | 1900 |
| 2022-05-23 | 39.42 | $39.25 | 749 |
| 2022-05-20 | 39.50 | $39.00 | — |
| 2022-05-19 | 39.58 | $39.00 | 100 |
| 2022-05-18 | 39.67 | $38.75 | — |
| 2022-05-17 | 39.77 | $38.75 | 419 |
| 2022-05-16 | 39.87 | $38.75 | 532 |
| 2022-05-13 | 39.98 | $38.70 | 3400 |
| 2022-05-12 | 40.10 | $38.70 | 4300 |
| 2022-05-11 | 40.23 | $38.69 | 2100 |
| 2022-05-10 | 40.36 | $38.75 | — |
| 2022-05-09 | 40.50 | $38.75 | 9249 |
| 2022-05-06 | 40.63 | $39.79 | 1500 |
| 2022-05-05 | 40.74 | $39.80 | 1700 |
| 2022-05-04 | 40.84 | $39.99 | 532 |
| 2022-05-03 | 40.96 | $40.20 | — |
| 2022-05-02 | 41.07 | $40.20 | 300 |
| 2022-04-29 | 41.18 | $40.20 | 1600 |
| 2022-04-28 | 41.27 | $40.00 | 3100 |
| 2022-04-27 | 41.38 | $40.50 | 600 |
| 2022-04-26 | 41.47 | $40.70 | — |
| 2022-04-25 | 41.54 | $40.70 | 200 |
| 2022-04-22 | 41.62 | $40.70 | 150 |
| 2022-04-21 | 41.69 | $40.70 | 1000 |
| 2022-04-20 | 41.77 | $40.75 | 30042 |
| 2022-04-19 | 41.84 | $40.85 | 2600 |
| 2022-04-18 | 41.91 | $40.85 | 10700 |
| 2022-04-14 | 41.99 | $41.25 | 200 |
| 2022-04-13 | 42.05 | $41.25 | 200 |
| 2022-04-12 | 42.11 | $41.25 | 8043 |
| 2022-04-11 | 42.17 | $41.50 | 6800 |
| 2022-04-08 | 42.22 | $41.50 | 1300 |
| 2022-04-07 | 42.26 | $41.82 | 125 |
| 2022-04-06 | 42.29 | $41.82 | 1110 |
| 2022-04-05 | 42.28 | $42.39 | 800 |
| 2022-04-04 | 42.23 | $42.39 | 112 |
| 2022-04-01 | 42.20 | $42.39 | 1500 |
| 2022-03-31 | 42.20 | $42.18 | 106 |
| 2022-03-30 | 42.22 | $42.18 | 100 |
| 2022-03-29 | 42.21 | $42.18 | 1600 |
| 2022-03-28 | 42.21 | $42.20 | 100 |
| 2022-03-25 | 42.21 | $42.20 | 100 |
| 2022-03-24 | 42.23 | $42.20 | 100 |
| 2022-03-23 | 42.24 | $42.20 | 2606 |
| 2022-03-22 | 42.25 | $42.20 | 100 |
| 2022-03-21 | 42.26 | $42.20 | 1100 |
| 2022-03-18 | 42.28 | $42.45 | — |
| 2022-03-17 | 42.28 | $42.45 | — |
| 2022-03-16 | 42.28 | $42.45 | 200 |
| 2022-03-15 | 42.26 | $42.45 | 250 |
| 2022-03-14 | 42.20 | $42.45 | 19144 |
| 2022-03-11 | 42.12 | $42.45 | 3800 |
| 2022-03-10 | 42.03 | $42.44 | 45410 |
| 2022-03-09 | 41.93 | $41.50 | 3400 |
| 2022-03-08 | 41.89 | $41.35 | 9800 |
| 2022-03-07 | 41.84 | $41.90 | 900 |
| 2022-03-04 | 41.81 | $42.43 | 275 |
| 2022-03-03 | 41.76 | $42.43 | 2917 |
| 2022-03-02 | 41.71 | $41.98 | 5100 |
| 2022-03-01 | 41.71 | $42.25 | 1010 |
| 2022-02-28 | 41.70 | $42.30 | 2000 |
| 2022-02-25 | 41.68 | $42.45 | 287 |
| 2022-02-24 | 41.65 | $42.45 | 400 |
| 2022-02-23 | 41.62 | $42.45 | 293 |
| 2022-02-22 | 41.58 | $42.45 | 6500 |
| 2022-02-18 | 41.50 | $42.50 | 300 |
| 2022-02-17 | 41.46 | $42.50 | 400 |
| 2022-02-16 | 41.43 | $42.40 | 13211 |
| 2022-02-15 | 41.37 | $42.00 | 15100 |
| 2022-02-14 | 41.32 | $41.35 | 10409 |
| 2022-02-11 | 41.31 | $40.75 | 300 |
| 2022-02-10 | 41.32 | $40.65 | 535 |
| 2022-02-09 | 41.34 | $40.55 | 400 |
| 2022-02-08 | 41.36 | $40.60 | 2800 |
| 2022-02-07 | 41.40 | $40.50 | 29015 |
| 2022-02-04 | 41.45 | $41.25 | 4300 |
| 2022-02-03 | 41.45 | $41.45 | 634 |
| 2022-02-02 | 41.36 | $41.45 | 1500 |
| 2022-02-01 | 41.26 | $41.95 | 1222 |
| 2022-01-31 | 41.14 | $41.95 | 2302 |
| 2022-01-28 | 41.01 | $42.00 | 17600 |
| 2022-01-27 | 40.89 | $41.89 | 800 |
| 2022-01-26 | 40.78 | $41.75 | — |
| 2022-01-25 | 40.68 | $41.75 | 911 |
| 2022-01-24 | 40.58 | $40.75 | 2200 |
| 2022-01-21 | 40.54 | $41.75 | 211 |
| 2022-01-20 | 40.45 | $41.90 | 5200 |
| 2022-01-19 | 40.33 | $41.25 | 14405 |
| 2022-01-18 | 40.26 | $41.00 | — |
| 2022-01-14 | 40.18 | $41.00 | 9215 |
| 2022-01-13 | 40.13 | $41.00 | 2638 |
| 2022-01-12 | 40.07 | $40.99 | 1931 |
| 2022-01-11 | 40.02 | $41.00 | 4100 |
| 2022-01-10 | 39.96 | $41.50 | — |
| 2022-01-07 | 39.88 | $41.50 | 12337 |
| 2022-01-06 | 39.81 | $41.25 | 31849 |
| 2022-01-05 | 39.74 | $39.50 | 2002 |
| 2022-01-04 | 39.81 | $39.50 | 800 |
| 2022-01-03 | 39.87 | $39.50 | 1600 |
| 2021-12-31 | 39.94 | $39.49 | 802 |
| 2021-12-30 | 40.02 | $39.50 | 16300 |
| 2021-12-29 | 40.09 | $39.75 | 1349 |
| 2021-12-28 | 40.19 | $39.74 | 613 |
| 2021-12-27 | 40.29 | $39.75 | 1000 |
| 2021-12-23 | 40.40 | $39.84 | 500 |
| 2021-12-22 | 40.50 | $39.94 | 836 |
| 2021-12-21 | 40.60 | $39.55 | 1400 |
| 2021-12-20 | 40.72 | $39.90 | 901 |
| 2021-12-17 | 40.83 | $39.36 | 300 |
| 2021-12-16 | 40.95 | $39.95 | 200 |
| 2021-12-15 | 41.11 | $39.95 | 4449 |
| 2021-12-14 | 41.29 | $39.85 | 2222 |
| 2021-12-13 | 41.47 | $39.85 | 829 |
| 2021-12-10 | 41.64 | $40.00 | 2031 |
| 2021-12-09 | 41.79 | $40.00 | 8900 |
| 2021-12-08 | 41.95 | $39.95 | 938 |
| 2021-12-07 | 42.10 | $40.75 | 6701 |
| 2021-12-06 | 42.17 | $40.80 | 241 |
| 2021-12-03 | 42.24 | $40.95 | 327 |
| 2021-12-02 | 42.28 | $40.95 | 2011 |
| 2021-12-01 | 42.32 | $41.00 | 1100 |
| 2021-11-30 | 42.32 | $41.70 | 150 |
| 2021-11-29 | 42.32 | $41.70 | 924 |
| 2021-11-26 | 42.33 | $41.95 | 600 |
| 2021-11-24 | 42.21 | $41.95 | 125 |
| 2021-11-23 | 42.05 | $41.95 | 112 |
| 2021-11-22 | 41.89 | $41.95 | 7148 |
| 2021-11-19 | 41.73 | $41.95 | 1534 |
| 2021-11-18 | 41.58 | $41.90 | 21811 |
| 2021-11-17 | 41.43 | $43.10 | 3400 |
| 2021-11-16 | 41.21 | $43.50 | 2242 |
| 2021-11-15 | 40.96 | $43.50 | 3200 |
| 2021-11-12 | 40.69 | $43.27 | 400 |
| 2021-11-11 | 40.46 | $43.00 | 1300 |
| 2021-11-10 | 40.21 | $43.10 | 5000 |
| 2021-11-09 | 39.95 | $43.00 | 246 |
| 2021-11-08 | 39.70 | $42.20 | 12211 |
| 2021-11-05 | 39.49 | $42.10 | 2300 |
| 2021-11-04 | 39.30 | $41.90 | 4800 |
| 2021-11-03 | 39.10 | $41.75 | 11300 |
| 2021-11-02 | 38.92 | $41.00 | 1511 |
| 2021-11-01 | 38.78 | $41.65 | 700 |
| 2021-10-29 | 38.61 | $41.95 | 3521 |
| 2021-10-28 | 38.42 | $39.49 | 31200 |
| 2021-10-27 | 38.35 | $38.70 | 106 |
| 2021-10-26 | 38.31 | $38.70 | 1525 |
| 2021-10-25 | 38.25 | $38.75 | 109 |
| 2021-10-22 | 38.17 | $38.95 | 542 |
| 2021-10-21 | 38.07 | $38.95 | 14516 |
| 2021-10-20 | 37.99 | $38.70 | 336 |
| 2021-10-19 | 37.91 | $38.56 | 546 |
| 2021-10-18 | 37.84 | $38.05 | 2000 |
| 2021-10-15 | 37.80 | $38.70 | 11500 |
| 2021-10-14 | 37.70 | $37.98 | 600 |
| 2021-10-13 | 37.64 | $37.99 | 2900 |
| 2021-10-12 | 37.55 | $37.98 | 7600 |
| 2021-10-11 | 37.49 | $38.00 | 7040 |
| 2021-10-08 | 37.42 | $38.25 | 800 |
| 2021-10-07 | 37.33 | $37.80 | 16600 |
| 2021-10-06 | 37.24 | $38.25 | 1600 |
| 2021-10-05 | 37.13 | $38.24 | 10700 |
| 2021-10-04 | 37.02 | $38.17 | 3333 |
| 2021-10-01 | 36.91 | $38.18 | 2400 |
| 2021-09-30 | 36.80 | $38.00 | 100 |
| 2021-09-29 | 36.70 | $38.00 | 16846 |
| 2021-09-28 | 36.60 | $37.45 | 627 |
| 2021-09-27 | 36.53 | $37.19 | 1614 |
| 2021-09-24 | 36.48 | $37.05 | 15700 |
| 2021-09-23 | 36.45 | $37.18 | 10500 |
| 2021-09-22 | 36.41 | $37.15 | 24300 |
| 2021-09-21 | 36.39 | $37.22 | 13600 |
| 2021-09-20 | 36.34 | $37.24 | 25200 |
| 2021-09-17 | 36.32 | $36.74 | — |
| 2021-09-16 | 36.29 | $36.74 | 1100 |
| 2021-09-15 | 36.28 | $36.20 | 10904 |
| 2021-09-14 | 36.32 | $36.69 | — |
| 2021-09-13 | 36.33 | $36.69 | 2600 |
| 2021-09-10 | 36.37 | $36.51 | 1100 |
| 2021-09-09 | 36.39 | $36.00 | 278404 |
| 2021-09-08 | 36.43 | $36.00 | 500 |
| 2021-09-07 | 36.48 | $36.00 | 600 |
| 2021-09-03 | 36.53 | $36.00 | 625 |
| 2021-09-02 | 36.58 | $36.00 | 1213 |
| 2021-09-01 | 36.63 | $35.99 | 144 |
| 2021-08-31 | 36.68 | $35.99 | 4500 |
| 2021-08-30 | 36.74 | $36.10 | 3300 |
| 2021-08-27 | 36.80 | $36.11 | 1420 |
| 2021-08-26 | 36.85 | $36.45 | 203 |
| 2021-08-25 | 36.93 | $36.34 | 3921 |
| 2021-08-24 | 37.02 | $36.70 | 400 |
| 2021-08-23 | 37.05 | $36.25 | 12100 |
| 2021-08-20 | 37.14 | $36.85 | 119813 |
| 2021-08-19 | 37.17 | $36.11 | 1400 |
| 2021-08-18 | 37.24 | $36.53 | 8118 |
| 2021-08-17 | 37.31 | $36.99 | 300 |
| 2021-08-16 | 37.38 | $37.00 | 8100 |
| 2021-08-13 | 37.40 | $37.42 | 5500 |
| 2021-08-12 | 37.39 | $36.95 | 9409 |
| 2021-08-11 | 37.43 | $36.90 | 5100 |
| 2021-08-10 | 37.47 | $37.00 | 100 |
| 2021-08-09 | 37.51 | $37.00 | 100 |
| 2021-08-06 | 37.55 | $37.00 | 1200 |
| 2021-08-05 | 37.58 | $37.00 | 2000 |
| 2021-08-04 | 37.65 | $37.00 | 100 |
| 2021-08-03 | 37.86 | $37.00 | 4100 |
| 2021-08-02 | 38.09 | $37.30 | 4502 |
| 2021-07-30 | 38.31 | $37.30 | 10501 |
| 2021-07-29 | 38.55 | $38.00 | 100 |
| 2021-07-28 | 38.76 | $38.00 | 7101 |
| 2021-07-27 | 38.98 | $37.35 | 425 |
| 2021-07-26 | 39.23 | $38.15 | 9200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
72.91
2026-07-21
Close Price
$73.00
Vol: 922
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.01
Average
42.78
Maximum
72.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 72.91 | $73.00 | 922 |
| 2026-07-20 | 72.91 | $73.00 | 1200 |
| 2026-07-17 | 72.90 | $73.45 | 900 |
| 2026-07-16 | 72.84 | $72.80 | 19623 |
| 2026-07-15 | 72.84 | $72.84 | 417 |
| 2026-07-14 | 72.84 | $72.84 | 1000 |
| 2026-07-13 | 72.84 | $72.85 | 20475 |
| 2026-07-10 | 72.84 | $72.85 | 20475 |
| 2026-07-09 | 72.84 | $72.85 | 22400 |
| 2026-07-08 | 72.84 | $73.00 | 800 |
| 2026-07-07 | 72.82 | $72.75 | 5240 |
| 2026-07-06 | 72.83 | $73.03 | 1239 |
| 2026-07-02 | 72.81 | $73.00 | 1205 |
| 2026-07-01 | 72.79 | $73.00 | 4100 |
| 2026-06-30 | 72.77 | $73.00 | 649 |
| 2026-06-29 | 72.74 | $73.00 | 500 |
| 2026-06-26 | 72.71 | $73.00 | 10600 |
| 2026-06-25 | 72.68 | $72.78 | 610 |
| 2026-06-24 | 72.67 | $72.75 | 1312 |
| 2026-06-23 | 72.67 | $72.79 | 2032 |
| 2026-06-22 | 72.65 | $72.77 | 700 |
| 2026-06-18 | 72.64 | $72.84 | 10201 |
| 2026-06-17 | 72.62 | $72.84 | 6200 |
| 2026-06-16 | 72.60 | $72.99 | 138 |
| 2026-06-15 | 72.55 | $72.99 | 27000 |
| 2026-06-12 | 72.51 | $72.94 | 825 |
| 2026-06-11 | 72.46 | $72.63 | 7483 |
| 2026-06-10 | 72.44 | $72.63 | 19423 |
| 2026-06-09 | 72.42 | $72.86 | 3800 |
| 2026-06-08 | 72.38 | $72.94 | 2500 |
| 2026-06-05 | 72.32 | $72.99 | 500 |
| 2026-06-04 | 72.25 | $72.80 | 800 |
| 2026-06-03 | 72.19 | $72.47 | 400 |
| 2026-06-02 | 72.16 | $72.47 | 500 |
| 2026-06-01 | 72.13 | $72.23 | 4900 |
| 2026-05-29 | 72.12 | $72.50 | 200 |
| 2026-05-28 | 72.08 | $72.50 | 68 |
| 2026-05-27 | 72.03 | $72.50 | 10 |
| 2026-05-26 | 71.99 | $72.50 | 242 |
| 2026-05-22 | 71.93 | $72.00 | 18400 |
| 2026-05-21 | 71.92 | $71.95 | 12800 |
| 2026-05-20 | 71.92 | $71.88 | 800 |
| 2026-05-19 | 71.93 | $71.40 | 23100 |
| 2026-05-18 | 71.98 | $71.73 | 34300 |
| 2026-05-15 | 72.01 | $72.00 | 1529 |
| 2026-05-14 | 72.01 | $71.95 | 6800 |
| 2026-05-13 | 72.02 | $72.00 | 7400 |
| 2026-05-12 | 72.02 | $72.25 | 500 |
| 2026-05-11 | 71.99 | $72.26 | 900 |
| 2026-05-08 | 71.96 | $72.31 | 500 |
| 2026-05-07 | 71.93 | $72.34 | 229 |
| 2026-05-06 | 71.88 | $72.35 | 500 |
| 2026-05-05 | 71.83 | $71.96 | 8400 |
| 2026-05-04 | 71.82 | $71.75 | 5600 |
| 2026-05-01 | 71.83 | $71.94 | 700 |
| 2026-04-30 | 71.82 | $71.89 | 6620 |
| 2026-04-29 | 71.81 | $71.80 | 11300 |
| 2026-04-28 | 71.81 | $71.76 | 11924 |
| 2026-04-27 | 71.82 | $71.75 | 9744 |
| 2026-04-24 | 71.82 | $71.50 | 21903 |
| 2026-04-23 | 71.86 | $72.00 | 17400 |
| 2026-04-22 | 71.84 | $72.40 | 40235 |
| 2026-04-21 | 71.78 | $72.40 | 11500 |
| 2026-04-20 | 71.72 | $72.45 | 904 |
| 2026-04-17 | 71.64 | $72.45 | 6800 |
| 2026-04-16 | 71.56 | $72.45 | 13600 |
| 2026-04-15 | 71.46 | $72.48 | 3115 |
| 2026-04-14 | 71.36 | $72.49 | 2000 |
| 2026-04-13 | 71.24 | $72.49 | 800 |
| 2026-04-10 | 71.10 | $72.53 | 745 |
| 2026-04-09 | 70.95 | $72.49 | 12127 |
| 2026-04-08 | 70.79 | $71.87 | 37125 |
| 2026-04-07 | 70.68 | $71.00 | 3438 |
| 2026-04-06 | 70.64 | $71.30 | 902 |
| 2026-04-02 | 70.58 | $71.24 | 2782 |
| 2026-04-01 | 70.51 | $71.24 | 14921 |
| 2026-03-31 | 70.43 | $70.95 | 1737 |
| 2026-03-30 | 70.37 | $70.99 | 634 |
| 2026-03-27 | 70.31 | $70.99 | 700 |
| 2026-03-26 | 70.24 | $70.96 | 310 |
| 2026-03-25 | 70.16 | $70.97 | 1200 |
| 2026-03-24 | 70.08 | $69.89 | 12 |
| 2026-03-23 | 70.10 | $69.89 | 1145 |
| 2026-03-20 | 70.12 | $69.90 | 4526 |
| 2026-03-19 | 70.14 | $69.90 | 1100 |
| 2026-03-18 | 70.16 | $69.96 | 221 |
| 2026-03-17 | 70.19 | $69.93 | 1605 |
| 2026-03-16 | 70.21 | $69.79 | 22031 |
| 2026-03-13 | 70.26 | $69.97 | 35500 |
| 2026-03-12 | 70.29 | $69.96 | 10523 |
| 2026-03-11 | 70.32 | $69.97 | 38100 |
| 2026-03-10 | 70.36 | $70.25 | 46843 |
| 2026-03-09 | 70.37 | $70.25 | 29739 |
| 2026-03-06 | 70.38 | $70.40 | 9600 |
| 2026-03-05 | 70.38 | $71.03 | 21000 |
| 2026-03-04 | 70.31 | $71.23 | 600 |
| 2026-03-03 | 70.22 | $70.67 | 3973 |
| 2026-03-02 | 70.17 | $70.62 | 6412 |
| 2026-02-27 | 70.12 | $70.45 | 43100 |
| 2026-02-26 | 70.09 | $71.04 | 600 |
| 2026-02-25 | 69.99 | $71.34 | 300 |
| 2026-02-24 | 69.85 | $71.20 | 1039 |
| 2026-02-23 | 69.70 | $71.34 | 726 |
| 2026-02-20 | 69.53 | $71.30 | 5200 |
| 2026-02-19 | 69.35 | $71.18 | 7810 |
| 2026-02-18 | 69.15 | $71.19 | 2310 |
| 2026-02-17 | 68.94 | $70.93 | 1600 |
| 2026-02-13 | 68.73 | $70.87 | 5406 |
| 2026-02-12 | 68.50 | $70.87 | 1140 |
| 2026-02-11 | 68.26 | $70.70 | 7700 |
| 2026-02-10 | 68.00 | $70.70 | 14130 |
| 2026-02-09 | 67.71 | $70.95 | 12 |
| 2026-02-06 | 67.37 | $70.95 | 2000 |
| 2026-02-05 | 67.00 | $70.25 | 3416 |
| 2026-02-04 | 66.65 | $70.26 | 5800 |
| 2026-02-03 | 66.27 | $69.49 | 6800 |
| 2026-02-02 | 65.94 | $69.10 | 7319 |
| 2026-01-30 | 65.60 | $69.50 | 7004 |
| 2026-01-29 | 65.19 | $68.90 | 2300 |
| 2026-01-28 | 64.80 | $68.75 | 3920 |
| 2026-01-27 | 64.39 | $68.75 | 12041 |
| 2026-01-26 | 63.93 | $64.50 | 601 |
| 2026-01-23 | 63.87 | $64.40 | 421 |
| 2026-01-22 | 63.81 | $64.47 | 847 |
| 2026-01-21 | 63.74 | $64.47 | 1700 |
| 2026-01-20 | 63.66 | $63.79 | 3000 |
| 2026-01-16 | 63.65 | $63.79 | 17600 |
| 2026-01-15 | 63.64 | $63.80 | 15054 |
| 2026-01-14 | 63.62 | $63.80 | 18500 |
| 2026-01-13 | 63.60 | $63.90 | 1800 |
| 2026-01-12 | 63.57 | $63.89 | 1202 |
| 2026-01-09 | 63.54 | $63.89 | 2604 |
| 2026-01-08 | 63.50 | $63.89 | 15224 |
| 2026-01-07 | 63.46 | $63.89 | 221637 |
| 2026-01-06 | 63.41 | $63.97 | — |
| 2026-01-05 | 63.35 | $63.97 | 10432 |
| 2026-01-02 | 63.29 | $64.30 | 36439 |
| 2025-12-31 | 63.18 | $64.80 | 1134 |
| 2025-12-30 | 63.01 | $64.80 | 8500 |
| 2025-12-29 | 62.82 | $64.80 | 77 |
| 2025-12-26 | 62.61 | $64.80 | 800 |
| 2025-12-24 | 62.38 | $63.90 | 1603 |
| 2025-12-23 | 62.22 | $63.90 | 705 |
| 2025-12-22 | 62.05 | $63.80 | 2900 |
| 2025-12-19 | 61.86 | $63.68 | 8826 |
| 2025-12-18 | 61.67 | $63.67 | 5000 |
| 2025-12-17 | 61.46 | $63.67 | 8001 |
| 2025-12-16 | 61.23 | $63.40 | 2410 |
| 2025-12-15 | 61.00 | $63.49 | 600 |
| 2025-12-12 | 60.74 | $63.00 | 1000 |
| 2025-12-11 | 60.50 | $62.51 | 4000 |
| 2025-12-10 | 60.29 | $62.01 | 7302 |
| 2025-12-09 | 60.11 | $61.51 | 2500 |
| 2025-12-08 | 59.96 | $61.49 | 3528 |
| 2025-12-05 | 59.80 | $61.50 | 1945 |
| 2025-12-04 | 59.62 | $61.35 | 1405 |
| 2025-12-03 | 59.44 | $61.35 | 1706 |
| 2025-12-02 | 59.24 | $60.99 | 529 |
| 2025-12-01 | 59.05 | $60.98 | 15330 |
| 2025-11-28 | 58.85 | $60.98 | 300 |
| 2025-11-26 | 58.62 | $60.98 | 700 |
| 2025-11-25 | 58.38 | $60.10 | 2900 |
| 2025-11-24 | 58.20 | $58.98 | 5800 |
| 2025-11-21 | 58.11 | $58.84 | 3543 |
| 2025-11-20 | 58.04 | $58.89 | 2000 |
| 2025-11-19 | 57.95 | $58.84 | 610 |
| 2025-11-18 | 57.85 | $58.90 | 16841 |
| 2025-11-17 | 57.74 | $58.54 | 10300 |
| 2025-11-14 | 57.66 | $58.92 | 2400 |
| 2025-11-13 | 57.53 | $58.92 | 18107 |
| 2025-11-12 | 57.38 | $58.85 | 94503 |
| 2025-11-11 | 57.22 | $58.50 | 4800 |
| 2025-11-10 | 57.09 | $58.57 | 2700 |
| 2025-11-07 | 56.93 | $58.83 | 447 |
| 2025-11-06 | 56.73 | $58.88 | 638 |
| 2025-11-05 | 56.51 | $58.40 | 43 |
| 2025-11-04 | 56.31 | $58.40 | 5845 |
| 2025-11-03 | 56.09 | $58.55 | 250 |
| 2025-10-31 | 55.83 | $58.55 | 322 |
| 2025-10-30 | 55.54 | $58.25 | 5600 |
| 2025-10-29 | 55.26 | $57.50 | 13100 |
| 2025-10-28 | 55.02 | $55.30 | 1000 |
| 2025-10-27 | 54.99 | $55.35 | 2900 |
| 2025-10-24 | 54.95 | $55.30 | 4902 |
| 2025-10-23 | 54.92 | $54.94 | 14304 |
| 2025-10-22 | 54.92 | $54.95 | 1600 |
| 2025-10-21 | 54.91 | $55.49 | 200 |
| 2025-10-20 | 54.85 | $55.15 | 1943 |
| 2025-10-17 | 54.82 | $54.90 | — |
| 2025-10-16 | 54.81 | $54.90 | 500 |
| 2025-10-15 | 54.80 | $55.27 | 4043 |
| 2025-10-14 | 54.75 | $55.27 | 9220 |
| 2025-10-13 | 54.70 | $55.10 | 7643 |
| 2025-10-10 | 54.66 | $55.10 | 4414 |
| 2025-10-09 | 54.61 | $55.31 | 8805 |
| 2025-10-08 | 54.54 | $55.44 | 110 |
| 2025-10-07 | 54.44 | $55.25 | 3922 |
| 2025-10-06 | 54.36 | $54.93 | 202 |
| 2025-10-03 | 54.30 | $54.81 | 3002 |
| 2025-10-02 | 54.24 | $54.72 | — |
| 2025-10-01 | 54.19 | $54.72 | 1338 |
| 2025-09-30 | 54.14 | $54.73 | 1000 |
| 2025-09-29 | 54.07 | $54.74 | 1300 |
| 2025-09-26 | 54.00 | $54.80 | 15412 |
| 2025-09-25 | 53.92 | $55.00 | 910 |
| 2025-09-24 | 53.81 | $55.00 | 1545 |
| 2025-09-23 | 53.68 | $55.00 | 2700 |
| 2025-09-22 | 53.54 | $54.80 | 17408 |
| 2025-09-19 | 53.41 | $55.25 | 4623 |
| 2025-09-18 | 53.22 | $55.25 | 1600 |
| 2025-09-17 | 53.00 | $54.98 | 801 |
| 2025-09-16 | 52.79 | $54.98 | 227300 |
| 2025-09-15 | 52.56 | $54.48 | 2055 |
| 2025-09-12 | 52.36 | $54.48 | 600 |
| 2025-09-11 | 52.14 | $54.48 | 5100 |
| 2025-09-10 | 51.89 | $53.97 | 15200 |
| 2025-09-09 | 51.67 | $53.97 | 2700 |
| 2025-09-08 | 51.43 | $53.98 | 726 |
| 2025-09-05 | 51.16 | $53.89 | 400 |
| 2025-09-04 | 50.88 | $52.94 | 11511 |
| 2025-09-03 | 50.66 | $52.94 | 713 |
| 2025-09-02 | 50.42 | $52.94 | 227 |
| 2025-08-29 | 50.16 | $52.94 | 440 |
| 2025-08-28 | 49.86 | $52.60 | 3629 |
| 2025-08-27 | 49.57 | $52.50 | 22440 |
| 2025-08-26 | 49.27 | $52.00 | 27200 |
| 2025-08-25 | 48.98 | $51.49 | 900 |
| 2025-08-22 | 48.71 | $50.99 | 900 |
| 2025-08-21 | 48.47 | $50.00 | 9600 |
| 2025-08-20 | 48.31 | $50.00 | 1100 |
| 2025-08-19 | 48.14 | $49.21 | 3200 |
| 2025-08-18 | 48.02 | $48.70 | 900 |
| 2025-08-15 | 47.95 | $48.69 | 200 |
| 2025-08-14 | 47.87 | $48.21 | 127212 |
| 2025-08-13 | 47.84 | $48.30 | 25036 |
| 2025-08-12 | 47.79 | $48.30 | 3229 |
| 2025-08-11 | 47.74 | $48.16 | 16520 |
| 2025-08-08 | 47.69 | $48.16 | 2608 |
| 2025-08-07 | 47.64 | $48.16 | 1000 |
| 2025-08-06 | 47.59 | $48.35 | 41546 |
| 2025-08-05 | 47.51 | $48.91 | 6209 |
| 2025-08-04 | 47.36 | $49.19 | 1026 |
| 2025-08-01 | 47.17 | $48.73 | 7327 |
| 2025-07-31 | 47.00 | $48.99 | 5300 |
| 2025-07-30 | 46.79 | $48.49 | 510 |
| 2025-07-29 | 46.61 | $48.04 | 4700 |
| 2025-07-28 | 46.46 | $48.04 | 1119 |
| 2025-07-25 | 46.30 | $47.60 | 2700 |
| 2025-07-24 | 46.16 | $47.42 | 5600 |
| 2025-07-23 | 46.03 | $46.83 | — |
| 2025-07-22 | 45.94 | $46.83 | 8344 |
| 2025-07-21 | 45.85 | $46.83 | 8112 |
| 2025-07-18 | 45.75 | $46.95 | 400 |
| 2025-07-17 | 45.62 | $46.97 | 4700 |
| 2025-07-16 | 45.48 | $46.97 | 20400 |
| 2025-07-15 | 45.32 | $46.97 | 2100 |
| 2025-07-14 | 45.14 | $47.19 | — |
| 2025-07-11 | 44.93 | $47.19 | 2000 |
| 2025-07-10 | 44.69 | $47.25 | 2200 |
| 2025-07-09 | 44.42 | $47.45 | 3127 |
| 2025-07-08 | 44.10 | $47.46 | 1800 |
| 2025-07-07 | 43.75 | $47.46 | 1906 |
| 2025-07-03 | 43.36 | $47.00 | 4300 |
| 2025-07-02 | 42.98 | $45.44 | 2300 |
| 2025-07-01 | 42.72 | $43.97 | 6400 |
| 2025-06-30 | 42.59 | $42.64 | 6100 |
| 2025-06-27 | 42.58 | $42.64 | 2700 |
| 2025-06-26 | 42.57 | $42.63 | 13406 |
| 2025-06-25 | 42.57 | $42.55 | 4400 |
| 2025-06-24 | 42.57 | $42.59 | 900 |
| 2025-06-23 | 42.57 | $42.45 | 16500 |
| 2025-06-20 | 42.58 | $42.59 | — |
| 2025-06-18 | 42.58 | $42.59 | 10600 |
| 2025-06-17 | 42.58 | $42.48 | 800 |
| 2025-06-16 | 42.59 | $42.49 | 529 |
| 2025-06-13 | 42.60 | $42.48 | 1743 |
| 2025-06-12 | 42.61 | $42.68 | 1011 |
| 2025-06-11 | 42.60 | $42.60 | 10125 |
| 2025-06-10 | 42.60 | $42.60 | 1500 |
| 2025-06-09 | 42.60 | $42.69 | 10900 |
| 2025-06-06 | 42.59 | $42.68 | 3900 |
| 2025-06-05 | 42.58 | $42.50 | 400 |
| 2025-06-04 | 42.59 | $42.26 | 85300 |
| 2025-06-03 | 42.63 | $42.26 | 29804 |
| 2025-06-02 | 42.67 | $42.47 | 18600 |
| 2025-05-30 | 42.69 | $42.49 | 3149 |
| 2025-05-29 | 42.71 | $42.38 | 7200 |
| 2025-05-28 | 42.74 | $42.94 | 6102 |
| 2025-05-27 | 42.72 | $42.95 | 500 |
| 2025-05-23 | 42.70 | $42.95 | 300 |
| 2025-05-22 | 42.67 | $42.95 | 100 |
| 2025-05-21 | 42.64 | $42.30 | 15600 |
| 2025-05-20 | 42.68 | $42.94 | 1400 |
| 2025-05-19 | 42.65 | $42.96 | 20800 |
| 2025-05-16 | 42.61 | $42.95 | — |
| 2025-05-15 | 42.58 | $42.95 | 700 |
| 2025-05-14 | 42.54 | $42.80 | 31500 |
| 2025-05-13 | 42.51 | $42.65 | 1000 |
| 2025-05-12 | 42.50 | $42.50 | 44304 |
| 2025-05-09 | 42.50 | $42.50 | 3200 |
| 2025-05-08 | 42.50 | $42.50 | 4600 |
| 2025-05-07 | 42.50 | $42.50 | 19500 |
| 2025-05-06 | 42.50 | $42.60 | 312 |
| 2025-05-05 | 42.49 | $43.00 | 300 |
| 2025-05-02 | 42.43 | $42.90 | 20200 |
| 2025-05-01 | 42.38 | $42.87 | 100 |
| 2025-04-30 | 42.33 | $42.87 | 1500 |
| 2025-04-29 | 42.28 | $42.75 | 500 |
| 2025-04-28 | 42.23 | $42.00 | 7142 |
| 2025-04-25 | 42.25 | $41.89 | 500 |
| 2025-04-24 | 42.29 | $41.74 | — |
| 2025-04-23 | 42.34 | $41.74 | 2600 |
| 2025-04-22 | 42.41 | $40.80 | 2600 |
| 2025-04-21 | 42.58 | $40.80 | 4314 |
| 2025-04-17 | 42.76 | $41.52 | 400 |
| 2025-04-16 | 42.90 | $41.57 | — |
| 2025-04-15 | 43.03 | $41.57 | 3417 |
| 2025-04-14 | 43.19 | $41.25 | 7700 |
| 2025-04-11 | 43.39 | $41.84 | 3431 |
| 2025-04-10 | 43.56 | $41.84 | 300 |
| 2025-04-09 | 43.74 | $43.00 | 6514 |
| 2025-04-08 | 43.81 | $41.00 | 2700 |
| 2025-04-07 | 44.11 | $41.00 | 7104 |
| 2025-04-04 | 44.44 | $43.00 | 9943 |
| 2025-04-03 | 44.59 | $44.00 | 31000 |
| 2025-04-02 | 44.65 | $44.35 | 1500 |
| 2025-04-01 | 44.68 | $44.65 | 1800 |
| 2025-03-31 | 44.69 | $44.64 | 2827 |
| 2025-03-28 | 44.69 | $44.83 | 5500 |
| 2025-03-27 | 44.68 | $44.60 | 1500 |
| 2025-03-26 | 44.69 | $44.74 | 2500 |
| 2025-03-25 | 44.68 | $44.74 | 6705 |
| 2025-03-24 | 44.67 | $44.91 | 11300 |
| 2025-03-21 | 44.65 | $44.90 | 1400 |
| 2025-03-20 | 44.62 | $44.97 | — |
| 2025-03-19 | 44.59 | $44.97 | 200 |
| 2025-03-18 | 44.55 | $44.97 | 500 |
| 2025-03-17 | 44.50 | $44.97 | 25200 |
| 2025-03-14 | 44.45 | $44.97 | 1900 |
| 2025-03-13 | 44.40 | $43.99 | 700 |
| 2025-03-12 | 44.44 | $43.99 | 20400 |
| 2025-03-11 | 44.49 | $43.50 | 2349 |
| 2025-03-10 | 44.59 | $43.49 | 38900 |
| 2025-03-07 | 44.71 | $44.98 | 500 |
| 2025-03-06 | 44.68 | $44.99 | — |
| 2025-03-05 | 44.65 | $44.99 | 1436 |
| 2025-03-04 | 44.61 | $43.60 | 35300 |
| 2025-03-03 | 44.72 | $44.00 | 116 |
| 2025-02-28 | 44.79 | $44.29 | 1300 |
| 2025-02-27 | 44.85 | $43.27 | 1900 |
| 2025-02-26 | 45.01 | $43.27 | 11213 |
| 2025-02-25 | 45.20 | $44.00 | 39200 |
| 2025-02-24 | 45.32 | $44.90 | 4647 |
| 2025-02-21 | 45.37 | $45.00 | 4500 |
| 2025-02-20 | 45.41 | $45.30 | 8434 |
| 2025-02-19 | 45.42 | $45.43 | 10039 |
| 2025-02-18 | 45.41 | $45.95 | 4639 |
| 2025-02-14 | 45.36 | $45.70 | 6500 |
| 2025-02-13 | 45.32 | $46.96 | 1200 |
| 2025-02-12 | 45.15 | $45.65 | 600 |
| 2025-02-11 | 45.10 | $45.50 | 6800 |
| 2025-02-10 | 45.06 | $45.55 | 2220 |
| 2025-02-07 | 45.00 | $46.00 | 9000 |
| 2025-02-06 | 44.90 | $46.96 | 2801 |
| 2025-02-05 | 44.68 | $46.99 | 1132 |
| 2025-02-04 | 44.44 | $46.98 | 5200 |
| 2025-02-03 | 44.17 | $46.50 | 14142 |
| 2025-01-31 | 43.93 | $46.00 | 2747 |
| 2025-01-30 | 43.71 | $45.70 | 17300 |
| 2025-01-29 | 43.50 | $44.28 | 4400 |
| 2025-01-28 | 43.41 | $43.39 | — |
| 2025-01-27 | 43.42 | $43.39 | 2500 |
| 2025-01-24 | 43.42 | $43.25 | 17900 |
| 2025-01-23 | 43.44 | $43.25 | 8300 |
| 2025-01-22 | 43.46 | $43.25 | 7100 |
| 2025-01-21 | 43.48 | $43.61 | 19600 |
| 2025-01-17 | 43.47 | $44.19 | — |
| 2025-01-16 | 43.39 | $44.19 | 2000 |
| 2025-01-15 | 43.31 | $44.20 | 12200 |
| 2025-01-14 | 43.21 | $43.97 | 30900 |
| 2025-01-13 | 43.13 | $41.70 | 44200 |
| 2025-01-10 | 43.28 | $42.10 | 13409 |
| 2025-01-08 | 43.41 | $42.50 | 14325 |
| 2025-01-07 | 43.50 | $42.98 | 2510 |
| 2025-01-06 | 43.56 | $43.50 | — |
| 2025-01-03 | 43.56 | $43.50 | 4900 |
| 2025-01-02 | 43.57 | $43.55 | 500 |
| 2024-12-31 | 43.57 | $44.00 | 9100 |
| 2024-12-30 | 43.53 | $43.49 | 3200 |
| 2024-12-27 | 43.53 | $42.75 | 2740 |
| 2024-12-26 | 43.61 | $42.55 | 2000 |
| 2024-12-24 | 43.73 | $43.00 | 3232 |
| 2024-12-23 | 43.80 | $42.90 | 4431 |
| 2024-12-20 | 43.90 | $44.30 | 100 |
| 2024-12-19 | 43.86 | $43.91 | 2805 |
| 2024-12-18 | 43.85 | $44.10 | 2703 |
| 2024-12-17 | 43.82 | $44.10 | — |
| 2024-12-16 | 43.79 | $44.10 | 4400 |
| 2024-12-13 | 43.76 | $44.10 | — |
| 2024-12-12 | 43.73 | $44.10 | 1331 |
| 2024-12-11 | 43.69 | $44.14 | 216 |
| 2024-12-10 | 43.64 | $44.00 | 5021 |
| 2024-12-09 | 43.60 | $43.75 | 4930 |
| 2024-12-06 | 43.59 | $44.40 | — |
| 2024-12-05 | 43.50 | $44.40 | — |
| 2024-12-04 | 43.41 | $44.40 | 2700 |
| 2024-12-03 | 43.30 | $44.75 | 7315 |
| 2024-12-02 | 43.15 | $44.75 | 836 |
| 2024-11-29 | 42.98 | $44.75 | 7200 |
| 2024-11-27 | 42.79 | $44.50 | 1800 |
| 2024-11-26 | 42.62 | $44.49 | 1700 |
| 2024-11-25 | 42.42 | $44.35 | 2142 |
| 2024-11-22 | 42.21 | $43.65 | 22203 |
| 2024-11-21 | 42.06 | $43.72 | 9500 |
| 2024-11-20 | 41.89 | $43.77 | 4500 |
| 2024-11-19 | 41.69 | $43.74 | 600 |
| 2024-11-18 | 41.48 | $43.74 | 9600 |
| 2024-11-15 | 41.24 | $43.75 | 17600 |
| 2024-11-14 | 40.97 | $43.25 | 3800 |
| 2024-11-13 | 40.73 | $43.50 | 100 |
| 2024-11-12 | 40.44 | $42.98 | 10900 |
| 2024-11-11 | 40.17 | $42.89 | 13300 |
| 2024-11-08 | 39.89 | $42.10 | 7700 |
| 2024-11-07 | 39.66 | $42.05 | 20626 |
| 2024-11-06 | 39.40 | $41.90 | 18700 |
| 2024-11-05 | 39.14 | $40.25 | 26307 |
| 2024-11-04 | 39.02 | $40.25 | 2102 |
| 2024-11-01 | 38.89 | $40.24 | 30420 |
| 2024-10-31 | 38.75 | $39.99 | 2900 |
| 2024-10-30 | 38.62 | $39.49 | 11400 |
| 2024-10-29 | 38.53 | $39.00 | 318 |
| 2024-10-28 | 38.48 | $39.00 | 1742 |
| 2024-10-25 | 38.43 | $38.98 | 5645 |
| 2024-10-24 | 38.37 | $38.99 | — |
| 2024-10-23 | 38.30 | $38.99 | 315 |
| 2024-10-22 | 38.23 | $39.00 | 900 |
| 2024-10-21 | 38.15 | $39.45 | 200 |
| 2024-10-18 | 38.01 | $39.10 | 900 |
| 2024-10-17 | 37.90 | $39.40 | 15400 |
| 2024-10-16 | 37.74 | $38.90 | 216 |
| 2024-10-15 | 37.62 | $38.83 | 14900 |
| 2024-10-14 | 37.49 | $38.50 | 7348 |
| 2024-10-11 | 37.39 | $38.33 | 6500 |
| 2024-10-10 | 37.29 | $37.88 | 800 |
| 2024-10-09 | 37.22 | $37.88 | 2713 |
| 2024-10-08 | 37.15 | $38.00 | 500 |
| 2024-10-07 | 37.06 | $37.80 | 1200 |
| 2024-10-04 | 36.99 | $37.89 | 1316 |
| 2024-10-03 | 36.89 | $37.61 | 539 |
| 2024-10-02 | 36.82 | $37.46 | 10918 |
| 2024-10-01 | 36.75 | $37.55 | 5600 |
| 2024-09-30 | 36.67 | $37.94 | 3800 |
| 2024-09-27 | 36.53 | $37.80 | 5500 |
| 2024-09-26 | 36.40 | $37.70 | 1824 |
| 2024-09-25 | 36.26 | $36.90 | 900 |
| 2024-09-24 | 36.19 | $37.00 | — |
| 2024-09-23 | 36.11 | $37.00 | — |
| 2024-09-20 | 36.01 | $37.00 | 700 |
| 2024-09-19 | 35.91 | $37.00 | 11300 |
| 2024-09-18 | 35.80 | $36.74 | 11526 |
| 2024-09-17 | 35.70 | $35.45 | 8812 |
| 2024-09-16 | 35.72 | $35.00 | 12500 |
| 2024-09-13 | 35.80 | $34.60 | 7626 |
| 2024-09-12 | 35.92 | $34.90 | 6635 |
| 2024-09-11 | 36.03 | $35.20 | 11400 |
| 2024-09-10 | 36.12 | $35.73 | 6800 |
| 2024-09-09 | 36.16 | $36.45 | — |
| 2024-09-06 | 36.13 | $36.45 | 713 |
| 2024-09-05 | 36.10 | $36.40 | 3400 |
| 2024-09-04 | 36.06 | $36.40 | 148 |
| 2024-09-03 | 36.03 | $36.50 | 340 |
| 2024-08-30 | 35.98 | $36.40 | — |
| 2024-08-29 | 35.93 | $36.40 | 900 |
| 2024-08-28 | 35.88 | $36.49 | 925 |
| 2024-08-27 | 35.82 | $36.56 | 2200 |
| 2024-08-26 | 35.74 | $35.87 | 4300 |
| 2024-08-23 | 35.73 | $36.00 | 10738 |
| 2024-08-22 | 35.70 | $36.17 | 1700 |
| 2024-08-21 | 35.65 | $36.00 | — |
| 2024-08-20 | 35.62 | $36.00 | 1700 |
| 2024-08-19 | 35.58 | $36.00 | 811 |
| 2024-08-16 | 35.53 | $36.20 | 300 |
| 2024-08-15 | 35.46 | $36.24 | 3000 |
| 2024-08-14 | 35.38 | $36.00 | 8200 |
| 2024-08-13 | 35.31 | $36.70 | 200 |
| 2024-08-12 | 35.17 | $36.00 | 3600 |
| 2024-08-09 | 35.08 | $35.75 | — |
| 2024-08-08 | 35.01 | $35.75 | 10100 |
| 2024-08-07 | 34.93 | $35.99 | 1921 |
| 2024-08-06 | 34.82 | $36.00 | 3820 |
| 2024-08-05 | 34.69 | $36.20 | 3644 |
| 2024-08-02 | 34.54 | $36.67 | 1500 |
| 2024-08-01 | 34.31 | $36.70 | 800 |
| 2024-07-31 | 34.06 | $36.70 | 2620 |
| 2024-07-30 | 33.78 | $36.00 | 1703 |
| 2024-07-29 | 33.55 | $36.30 | 6525 |
| 2024-07-26 | 33.26 | $36.00 | 2400 |
| 2024-07-25 | 32.97 | $36.33 | 1801 |
| 2024-07-24 | 32.62 | $34.50 | 10021 |
| 2024-07-23 | 32.42 | $34.50 | 19100 |
| 2024-07-22 | 32.20 | $33.50 | 6800 |
| 2024-07-19 | 32.06 | $33.90 | 1305 |
| 2024-07-18 | 31.87 | $34.20 | 8500 |
| 2024-07-17 | 31.62 | $33.89 | 1800 |
| 2024-07-16 | 31.38 | $33.90 | 2000 |
| 2024-07-15 | 31.12 | $33.25 | 9242 |
| 2024-07-12 | 30.89 | $31.95 | 900 |
| 2024-07-11 | 30.78 | $31.70 | 12600 |
| 2024-07-10 | 30.68 | $31.00 | 2500 |
| 2024-07-09 | 30.65 | $30.25 | 96100 |
| 2024-07-08 | 30.69 | $30.25 | 2925 |
| 2024-07-05 | 30.74 | $30.25 | 1500 |
| 2024-07-03 | 30.79 | $30.25 | — |
| 2024-07-02 | 30.85 | $30.25 | 829 |
| 2024-07-01 | 30.91 | $30.25 | 4300 |
| 2024-06-28 | 30.98 | $30.49 | 3200 |
| 2024-06-27 | 31.03 | $30.39 | 200 |
| 2024-06-26 | 31.10 | $30.39 | 100 |
| 2024-06-25 | 31.18 | $30.39 | 2200 |
| 2024-06-24 | 31.26 | $30.48 | — |
| 2024-06-21 | 31.34 | $30.48 | 5200 |
| 2024-06-20 | 31.43 | $30.65 | 703 |
| 2024-06-18 | 31.51 | $30.69 | 1500 |
| 2024-06-17 | 31.60 | $30.50 | 13831 |
| 2024-06-14 | 31.72 | $30.50 | 53829 |
| 2024-06-13 | 31.84 | $30.20 | 20722 |
| 2024-06-12 | 32.02 | $31.29 | 14100 |
| 2024-06-11 | 32.09 | $30.69 | 1845 |
| 2024-06-10 | 32.24 | $31.20 | 2745 |
| 2024-06-07 | 32.35 | $31.40 | 708 |
| 2024-06-06 | 32.45 | $31.40 | 2600 |
| 2024-06-05 | 32.56 | $31.45 | 4500 |
| 2024-06-04 | 32.68 | $31.56 | 2500 |
| 2024-06-03 | 32.79 | $32.00 | 3739 |
| 2024-05-31 | 32.88 | $32.25 | 8400 |
| 2024-05-30 | 32.94 | $32.30 | 16529 |
| 2024-05-29 | 33.01 | $32.34 | 600 |
| 2024-05-28 | 33.08 | $32.49 | 6343 |
| 2024-05-24 | 33.14 | $32.50 | 630 |
| 2024-05-23 | 33.21 | $32.50 | 7025 |
| 2024-05-22 | 33.29 | $32.81 | — |
| 2024-05-21 | 33.34 | $32.81 | 1400 |
| 2024-05-20 | 33.39 | $32.81 | 3100 |
| 2024-05-17 | 33.45 | $32.90 | 800 |
| 2024-05-16 | 33.51 | $33.02 | 700 |
| 2024-05-15 | 33.56 | $32.96 | — |
| 2024-05-14 | 33.63 | $32.96 | — |
| 2024-05-13 | 33.70 | $32.96 | 13545 |
| 2024-05-10 | 33.78 | $33.00 | 1602 |
| 2024-05-09 | 33.86 | $32.80 | 3200 |
| 2024-05-08 | 33.97 | $33.05 | 14340 |
| 2024-05-07 | 34.07 | $33.82 | 9200 |
| 2024-05-06 | 34.09 | $33.97 | 7236 |
| 2024-05-03 | 34.10 | $33.99 | 700 |
| 2024-05-02 | 34.12 | $34.00 | 50923 |
| 2024-05-01 | 34.13 | $33.75 | 1200 |
| 2024-04-30 | 34.17 | $33.50 | 7700 |
| 2024-04-29 | 34.24 | $33.50 | — |
| 2024-04-26 | 34.32 | $33.30 | 1300 |
| 2024-04-25 | 34.42 | $33.50 | 7900 |
| 2024-04-24 | 34.52 | $33.50 | 1907 |
| 2024-04-23 | 34.63 | $33.75 | 3646 |
| 2024-04-22 | 34.72 | $33.50 | 4344 |
| 2024-04-19 | 34.85 | $33.50 | 17600 |
| 2024-04-18 | 34.99 | $33.50 | — |
| 2024-04-17 | 35.15 | $33.50 | 700 |
| 2024-04-16 | 35.32 | $32.94 | 30300 |
| 2024-04-15 | 35.57 | $32.50 | 9300 |
| 2024-04-12 | 35.89 | $33.31 | 10500 |
| 2024-04-11 | 36.17 | $33.75 | 11900 |
| 2024-04-10 | 36.42 | $34.95 | 13800 |
| 2024-04-09 | 36.58 | $35.73 | 1200 |
| 2024-04-08 | 36.66 | $35.99 | 18200 |
| 2024-04-05 | 36.74 | $35.75 | 1200 |
| 2024-04-04 | 36.84 | $36.00 | 3420 |
| 2024-04-03 | 36.93 | $36.48 | 800 |
| 2024-04-02 | 36.97 | $36.50 | 5200 |
| 2024-04-01 | 37.02 | $36.69 | 13800 |
| 2024-03-28 | 37.06 | $37.00 | 6300 |
| 2024-03-27 | 37.07 | $37.00 | 6135 |
| 2024-03-26 | 37.07 | $37.30 | 4947 |
| 2024-03-25 | 37.05 | $37.00 | 1100 |
| 2024-03-22 | 37.05 | $37.28 | — |
| 2024-03-21 | 37.03 | $37.28 | 600 |
| 2024-03-20 | 37.00 | $37.08 | 7824 |
| 2024-03-19 | 37.00 | $36.99 | — |
| 2024-03-18 | 37.00 | $36.99 | 1900 |
| 2024-03-15 | 37.00 | $36.75 | 39500 |
| 2024-03-14 | 37.02 | $36.90 | — |
| 2024-03-13 | 37.04 | $36.90 | — |
| 2024-03-12 | 37.05 | $36.90 | 3238 |
| 2024-03-11 | 37.06 | $36.96 | 10500 |
| 2024-03-08 | 37.08 | $37.35 | 3521 |
| 2024-03-07 | 37.05 | $37.24 | 13100 |
| 2024-03-06 | 37.03 | $37.38 | — |
| 2024-03-05 | 36.99 | $37.38 | 4315 |
| 2024-03-04 | 36.95 | $37.30 | 14640 |
| 2024-03-01 | 36.91 | $36.75 | 1600 |
| 2024-02-29 | 36.93 | $36.50 | 32935 |
| 2024-02-28 | 36.97 | $36.40 | 13700 |
| 2024-02-27 | 37.03 | $36.91 | 12100 |
| 2024-02-26 | 37.05 | $36.99 | — |
| 2024-02-23 | 37.05 | $36.99 | 14549 |
| 2024-02-22 | 37.06 | $36.91 | 2916 |
| 2024-02-21 | 37.08 | $36.92 | 2200 |
| 2024-02-20 | 37.09 | $36.90 | 12600 |
| 2024-02-16 | 37.11 | $37.39 | — |
| 2024-02-15 | 37.08 | $37.39 | 5722 |
| 2024-02-14 | 37.05 | $37.10 | 12607 |
| 2024-02-13 | 37.05 | $37.50 | 2500 |
| 2024-02-12 | 37.00 | $37.73 | 5400 |
| 2024-02-09 | 36.92 | $37.40 | — |
| 2024-02-08 | 36.87 | $37.40 | 4500 |
| 2024-02-07 | 36.81 | $37.40 | 10502 |
| 2024-02-06 | 36.75 | $37.00 | 18531 |
| 2024-02-05 | 36.73 | $37.60 | 3300 |
| 2024-02-02 | 36.63 | $37.85 | 3600 |
| 2024-02-01 | 36.51 | $38.09 | 2600 |
| 2024-01-31 | 36.34 | $38.19 | 9800 |
| 2024-01-30 | 36.14 | $39.00 | 3011 |
| 2024-01-29 | 35.84 | $39.00 | 29804 |
| 2024-01-26 | 35.51 | $35.99 | 2500 |
| 2024-01-25 | 35.46 | $35.99 | 2305 |
| 2024-01-24 | 35.41 | $35.98 | 608 |
| 2024-01-23 | 35.35 | $35.50 | 400 |
| 2024-01-22 | 35.33 | $35.49 | 2100 |
| 2024-01-19 | 35.31 | $35.32 | 3647 |
| 2024-01-18 | 35.31 | $35.32 | 6610 |
| 2024-01-17 | 35.31 | $35.33 | 801 |
| 2024-01-16 | 35.31 | $35.44 | 2900 |
| 2024-01-12 | 35.29 | $35.53 | 8807 |
| 2024-01-11 | 35.27 | $35.38 | 8406 |
| 2024-01-10 | 35.26 | $35.30 | 8034 |
| 2024-01-09 | 35.25 | $35.25 | 12100 |
| 2024-01-08 | 35.25 | $35.99 | — |
| 2024-01-05 | 35.18 | $35.99 | 3400 |
| 2024-01-04 | 35.09 | $35.99 | 2900 |
| 2024-01-03 | 35.00 | $35.70 | 1200 |
| 2024-01-02 | 34.92 | $35.70 | 1700 |
| 2023-12-29 | 34.84 | $35.98 | 3743 |
| 2023-12-28 | 34.72 | $35.69 | 431 |
| 2023-12-27 | 34.62 | $35.50 | 2509 |
| 2023-12-26 | 34.53 | $35.24 | 441 |
| 2023-12-22 | 34.45 | $35.25 | 15400 |
| 2023-12-21 | 34.37 | $35.24 | 4900 |
| 2023-12-20 | 34.28 | $35.80 | 6300 |
| 2023-12-19 | 34.12 | $35.99 | 2100 |
| 2023-12-18 | 33.92 | $36.00 | — |
| 2023-12-15 | 33.70 | $36.00 | 2604 |
| 2023-12-14 | 33.46 | $35.75 | 3720 |
| 2023-12-13 | 33.21 | $35.43 | 2029 |
| 2023-12-12 | 32.98 | $35.20 | 8000 |
| 2023-12-11 | 32.75 | $35.99 | 9345 |
| 2023-12-08 | 32.41 | $36.00 | — |
| 2023-12-07 | 32.03 | $36.00 | 1600 |
| 2023-12-06 | 31.61 | $36.00 | 13709 |
| 2023-12-05 | 31.15 | $34.73 | 5800 |
| 2023-12-04 | 30.77 | $34.50 | 6428 |
| 2023-12-01 | 30.38 | $34.48 | 3500 |
| 2023-11-30 | 29.95 | $32.75 | 13700 |
| 2023-11-29 | 29.65 | $32.00 | 9000 |
| 2023-11-28 | 29.41 | $31.20 | 38400 |
| 2023-11-27 | 29.22 | $30.99 | 5100 |
| 2023-11-24 | 29.03 | $30.91 | — |
| 2023-11-22 | 28.83 | $30.91 | 2602 |
| 2023-11-21 | 28.61 | $30.00 | 1725 |
| 2023-11-20 | 28.47 | $29.50 | 10130 |
| 2023-11-17 | 28.36 | $28.50 | 11000 |
| 2023-11-16 | 28.34 | $26.99 | 24500 |
| 2023-11-15 | 28.49 | $26.40 | 3500 |
| 2023-11-14 | 28.71 | $26.11 | 4100 |
| 2023-11-13 | 28.98 | $26.75 | 2500 |
| 2023-11-10 | 29.21 | $27.64 | 3923 |
| 2023-11-09 | 29.38 | $27.82 | 5900 |
| 2023-11-08 | 29.54 | $28.51 | 10900 |
| 2023-11-07 | 29.65 | $29.00 | 1400 |
| 2023-11-06 | 29.72 | $29.12 | 2100 |
| 2023-11-03 | 29.78 | $29.20 | 5129 |
| 2023-11-02 | 29.84 | $29.38 | 920 |
| 2023-11-01 | 29.89 | $29.59 | 1800 |
| 2023-10-31 | 29.93 | $29.60 | 3300 |
| 2023-10-30 | 29.96 | $29.74 | 34103 |
| 2023-10-27 | 29.98 | $29.97 | — |
| 2023-10-26 | 29.98 | $29.97 | — |
| 2023-10-25 | 29.99 | $29.97 | 542 |
| 2023-10-24 | 29.99 | $29.95 | 3700 |
| 2023-10-23 | 29.99 | $30.15 | 2526 |
| 2023-10-20 | 29.97 | $30.40 | 3433 |
| 2023-10-19 | 29.93 | $30.63 | — |
| 2023-10-18 | 29.86 | $30.63 | 500 |
| 2023-10-17 | 29.77 | $30.69 | 1800 |
| 2023-10-16 | 29.68 | $29.50 | — |
| 2023-10-13 | 29.70 | $29.50 | 925 |
| 2023-10-12 | 29.72 | $29.56 | 2600 |
| 2023-10-11 | 29.73 | $29.57 | 6800 |
| 2023-10-10 | 29.75 | $29.52 | 1100 |
| 2023-10-09 | 29.77 | $29.52 | 6920 |
| 2023-10-06 | 29.80 | $29.50 | 6200 |
| 2023-10-05 | 29.83 | $29.79 | 2000 |
| 2023-10-04 | 29.84 | $29.75 | 7800 |
| 2023-10-03 | 29.85 | $29.07 | 1300 |
| 2023-10-02 | 29.93 | $29.07 | 9901 |
| 2023-09-29 | 30.02 | $30.94 | 1747 |
| 2023-09-28 | 29.92 | $30.83 | 2000 |
| 2023-09-27 | 29.83 | $30.90 | 2800 |
| 2023-09-26 | 29.71 | $30.88 | 4000 |
| 2023-09-25 | 29.59 | $30.89 | 3000 |
| 2023-09-22 | 29.45 | $30.94 | 18243 |
| 2023-09-21 | 29.30 | $30.52 | 8100 |
| 2023-09-20 | 29.17 | $31.00 | 1937 |
| 2023-09-19 | 28.98 | $30.00 | 21700 |
| 2023-09-18 | 28.87 | $30.00 | 1930 |
| 2023-09-15 | 28.75 | $30.00 | 7100 |
| 2023-09-14 | 28.62 | $29.50 | 18600 |
| 2023-09-13 | 28.52 | $28.47 | 49624 |
| 2023-09-12 | 28.53 | $27.50 | 7608 |
| 2023-09-11 | 28.64 | $27.05 | 8120 |
| 2023-09-08 | 28.81 | $27.25 | 13300 |
| 2023-09-07 | 28.97 | $27.40 | 1300 |
| 2023-09-06 | 29.14 | $27.43 | 2832 |
| 2023-09-05 | 29.31 | $28.00 | 2000 |
| 2023-09-01 | 29.45 | $28.27 | 510 |
| 2023-08-31 | 29.58 | $28.50 | 800 |
| 2023-08-30 | 29.69 | $28.80 | 5100 |
| 2023-08-29 | 29.78 | $29.50 | 500 |
| 2023-08-28 | 29.81 | $29.45 | 700 |
| 2023-08-25 | 29.85 | $29.05 | 1200 |
| 2023-08-24 | 29.94 | $29.05 | 6818 |
| 2023-08-23 | 30.03 | $28.20 | 36544 |
| 2023-08-22 | 30.22 | $28.50 | 630 |
| 2023-08-21 | 30.41 | $28.50 | 2948 |
| 2023-08-18 | 30.61 | $30.00 | 1100 |
| 2023-08-17 | 30.67 | $30.55 | — |
| 2023-08-16 | 30.68 | $30.55 | 2000 |
| 2023-08-15 | 30.70 | $30.47 | 400 |
| 2023-08-14 | 30.72 | $30.47 | 1300 |
| 2023-08-11 | 30.75 | $30.52 | 1549 |
| 2023-08-10 | 30.77 | $30.92 | 2900 |
| 2023-08-09 | 30.75 | $31.50 | 800 |
| 2023-08-08 | 30.68 | $31.50 | 2400 |
| 2023-08-07 | 30.59 | $31.69 | 4800 |
| 2023-08-04 | 30.47 | $31.73 | — |
| 2023-08-03 | 30.34 | $31.73 | 2000 |
| 2023-08-02 | 30.19 | $32.59 | 4100 |
| 2023-08-01 | 29.94 | $32.70 | 1600 |
| 2023-07-31 | 29.65 | $32.70 | 8234 |
| 2023-07-28 | 29.33 | $33.00 | 2608 |
| 2023-07-27 | 28.95 | $32.75 | 2231 |
| 2023-07-26 | 28.54 | $31.50 | 44828 |
| 2023-07-25 | 28.23 | $30.24 | 14713 |
| 2023-07-24 | 28.02 | $29.99 | 3200 |
| 2023-07-21 | 27.82 | $29.43 | 200 |
| 2023-07-20 | 27.65 | $29.40 | 20011 |
| 2023-07-19 | 27.46 | $28.50 | 3300 |
| 2023-07-18 | 27.35 | $28.20 | 5900 |
| 2023-07-17 | 27.26 | $27.58 | 8212 |
| 2023-07-14 | 27.23 | $28.49 | 1442 |
| 2023-07-13 | 27.10 | $27.90 | 19100 |
| 2023-07-12 | 27.01 | $26.45 | 76900 |
| 2023-07-11 | 27.07 | $25.80 | 336 |
| 2023-07-10 | 27.20 | $25.95 | — |
| 2023-07-07 | 27.34 | $25.95 | 5100 |
| 2023-07-06 | 27.48 | $26.04 | 13100 |
| 2023-07-05 | 27.63 | $26.40 | 5700 |
| 2023-07-03 | 27.76 | $26.89 | 3400 |
| 2023-06-30 | 27.86 | $27.00 | 20800 |
| 2023-06-29 | 27.95 | $27.00 | 1100 |
| 2023-06-28 | 28.05 | $27.00 | 11040 |
| 2023-06-27 | 28.16 | $27.00 | 347 |
| 2023-06-26 | 28.28 | $27.08 | 2620 |
| 2023-06-23 | 28.40 | $27.29 | 18120 |
| 2023-06-22 | 28.52 | $27.54 | 4400 |
| 2023-06-21 | 28.62 | $27.65 | 100 |
| 2023-06-20 | 28.73 | $27.65 | 2319 |
| 2023-06-16 | 28.84 | $27.80 | 11828 |
| 2023-06-15 | 28.95 | $28.36 | 11408 |
| 2023-06-14 | 29.01 | $28.35 | 4400 |
| 2023-06-13 | 29.08 | $28.24 | 22900 |
| 2023-06-12 | 29.17 | $28.45 | 13300 |
| 2023-06-09 | 29.24 | $28.49 | 11600 |
| 2023-06-08 | 29.32 | $28.40 | 30011 |
| 2023-06-07 | 29.42 | $28.50 | 20549 |
| 2023-06-06 | 29.52 | $28.65 | 12300 |
| 2023-06-05 | 29.61 | $28.60 | 25800 |
| 2023-06-02 | 29.72 | $28.60 | 2425 |
| 2023-06-01 | 29.83 | $28.35 | 41345 |
| 2023-05-31 | 29.99 | $28.85 | 46747 |
| 2023-05-30 | 30.11 | $28.99 | 6200 |
| 2023-05-26 | 30.23 | $29.00 | 37207 |
| 2023-05-25 | 30.36 | $29.64 | 5300 |
| 2023-05-24 | 30.43 | $29.68 | 37715 |
| 2023-05-23 | 30.51 | $29.34 | 3100 |
| 2023-05-22 | 30.63 | $29.31 | 10918 |
| 2023-05-19 | 30.77 | $29.30 | 100 |
| 2023-05-18 | 30.93 | $29.30 | 26400 |
| 2023-05-17 | 31.10 | $29.88 | 1509 |
| 2023-05-16 | 31.23 | $29.39 | 8900 |
| 2023-05-15 | 31.42 | $29.60 | 800 |
| 2023-05-12 | 31.62 | $29.50 | — |
| 2023-05-11 | 31.84 | $29.50 | 12500 |
| 2023-05-10 | 32.08 | $30.00 | 6900 |
| 2023-05-09 | 32.30 | $30.40 | 2800 |
| 2023-05-08 | 32.50 | $30.29 | 8300 |
| 2023-05-05 | 32.74 | $30.30 | 8200 |
| 2023-05-04 | 32.99 | $30.00 | 59000 |
| 2023-05-03 | 33.31 | $32.70 | 15337 |
| 2023-05-02 | 33.37 | $32.50 | 20400 |
| 2023-05-01 | 33.46 | $32.66 | 10736 |
| 2023-04-28 | 33.55 | $33.20 | 22926 |
| 2023-04-27 | 33.59 | $33.50 | 3112 |
| 2023-04-26 | 33.59 | $33.49 | 802 |
| 2023-04-25 | 33.61 | $33.66 | 5200 |
| 2023-04-24 | 33.60 | $33.41 | 22902 |
| 2023-04-21 | 33.62 | $33.99 | 88700 |
| 2023-04-20 | 33.58 | $33.00 | 550 |
| 2023-04-19 | 33.64 | $33.00 | 775 |
| 2023-04-18 | 33.71 | $33.00 | 8700 |
| 2023-04-17 | 33.78 | $33.00 | 4000 |
| 2023-04-14 | 33.87 | $32.95 | 12327 |
| 2023-04-13 | 33.96 | $31.96 | 887 |
| 2023-04-12 | 34.17 | $31.96 | 22700 |
| 2023-04-11 | 34.41 | $32.79 | 5401 |
| 2023-04-10 | 34.58 | $31.59 | 2017 |
| 2023-04-06 | 34.89 | $31.65 | 403 |
| 2023-04-05 | 35.23 | $31.95 | 18830 |
| 2023-04-04 | 35.58 | $32.00 | 15124 |
| 2023-04-03 | 35.95 | $33.00 | 2106 |
| 2023-03-31 | 36.26 | $33.00 | 18325 |
| 2023-03-30 | 36.61 | $33.70 | 5000 |
| 2023-03-29 | 36.91 | $33.60 | 2500 |
| 2023-03-28 | 37.26 | $34.53 | 1202 |
| 2023-03-27 | 37.55 | $35.01 | 1847 |
| 2023-03-24 | 37.82 | $35.24 | 1324 |
| 2023-03-23 | 38.09 | $35.49 | 3302 |
| 2023-03-22 | 38.36 | $34.75 | 4400 |
| 2023-03-21 | 38.74 | $36.50 | 31124 |
| 2023-03-20 | 38.98 | $36.90 | 2402 |
| 2023-03-17 | 39.20 | $36.99 | 41441 |
| 2023-03-16 | 39.43 | $38.50 | 3700 |
| 2023-03-15 | 39.53 | $38.50 | 2600 |
| 2023-03-14 | 39.64 | $37.97 | 3400 |
| 2023-03-13 | 39.81 | $37.84 | 15000 |
| 2023-03-10 | 40.02 | $38.75 | 2202 |
| 2023-03-09 | 40.15 | $39.31 | 8842 |
| 2023-03-08 | 40.24 | $39.91 | 943 |
| 2023-03-07 | 40.28 | $39.91 | 1400 |
| 2023-03-06 | 40.32 | $39.94 | 7906 |
| 2023-03-03 | 40.36 | $39.90 | 971 |
| 2023-03-02 | 40.40 | $39.90 | 42800 |
| 2023-03-01 | 40.46 | $40.37 | 14306 |
| 2023-02-28 | 40.47 | $40.45 | 400 |
| 2023-02-27 | 40.47 | $40.49 | 15707 |
| 2023-02-24 | 40.47 | $40.50 | 1000 |
| 2023-02-23 | 40.46 | $40.50 | 8236 |
| 2023-02-22 | 40.46 | $40.45 | — |
| 2023-02-21 | 40.46 | $40.45 | 603 |
| 2023-02-17 | 40.46 | $40.54 | 700 |
| 2023-02-16 | 40.45 | $40.54 | 13400 |
| 2023-02-15 | 40.44 | $40.50 | 550 |
| 2023-02-14 | 40.44 | $40.50 | 1836 |
| 2023-02-13 | 40.43 | $40.50 | 1239 |
| 2023-02-10 | 40.42 | $40.50 | 475 |
| 2023-02-09 | 40.41 | $40.50 | 437 |
| 2023-02-08 | 40.41 | $40.50 | 418 |
| 2023-02-07 | 40.40 | $40.50 | 400 |
| 2023-02-06 | 40.38 | $40.50 | 1600 |
| 2023-02-03 | 40.37 | $40.50 | — |
| 2023-02-02 | 40.36 | $40.50 | 1801 |
| 2023-02-01 | 40.34 | $40.49 | 624 |
| 2023-01-31 | 40.33 | $40.49 | 1143 |
| 2023-01-30 | 40.31 | $40.45 | 7335 |
| 2023-01-27 | 40.30 | $40.48 | 2500 |
| 2023-01-26 | 40.28 | $40.11 | 14500 |
| 2023-01-25 | 40.29 | $40.49 | — |
| 2023-01-24 | 40.27 | $40.49 | 2000 |
| 2023-01-23 | 40.25 | $40.49 | 2249 |
| 2023-01-20 | 40.23 | $40.50 | — |
| 2023-01-19 | 40.20 | $40.50 | — |
| 2023-01-18 | 40.17 | $40.50 | — |
| 2023-01-17 | 40.13 | $40.50 | — |
| 2023-01-13 | 40.09 | $40.50 | — |
| 2023-01-12 | 40.05 | $40.50 | 100 |
| 2023-01-11 | 40.00 | $40.30 | 2746 |
| 2023-01-10 | 39.97 | $40.29 | 1100 |
| 2023-01-09 | 39.94 | $40.54 | 1700 |
| 2023-01-06 | 39.87 | $40.80 | 3325 |
| 2023-01-05 | 39.78 | $39.70 | 3600 |
| 2023-01-04 | 39.78 | $39.73 | 5200 |
| 2023-01-03 | 39.79 | $39.80 | 3111 |
| 2022-12-30 | 39.79 | $39.80 | 1534 |
| 2022-12-29 | 39.79 | $39.80 | 7400 |
| 2022-12-28 | 39.78 | $40.75 | 2213 |
| 2022-12-27 | 39.68 | $39.50 | 1720 |
| 2022-12-23 | 39.70 | $39.50 | — |
| 2022-12-22 | 39.72 | $39.50 | 68800 |
| 2022-12-21 | 39.75 | $39.50 | 711 |
| 2022-12-20 | 39.77 | $39.49 | 7100 |
| 2022-12-19 | 39.80 | $38.99 | 51600 |
| 2022-12-16 | 39.89 | $39.70 | 711 |
| 2022-12-15 | 39.91 | $39.65 | 15201 |
| 2022-12-14 | 39.94 | $39.65 | 1423 |
| 2022-12-13 | 39.97 | $39.65 | 400 |
| 2022-12-12 | 40.00 | $39.70 | 4301 |
| 2022-12-09 | 40.03 | $39.65 | — |
| 2022-12-08 | 40.07 | $39.65 | 801 |
| 2022-12-07 | 40.11 | $39.70 | — |
| 2022-12-06 | 40.16 | $39.70 | — |
| 2022-12-05 | 40.21 | $39.70 | — |
| 2022-12-02 | 40.26 | $39.70 | 1200 |
| 2022-12-01 | 40.32 | $40.20 | 10827 |
| 2022-11-30 | 40.33 | $40.60 | 200 |
| 2022-11-29 | 40.30 | $40.55 | — |
| 2022-11-28 | 40.28 | $40.55 | 2200 |
| 2022-11-25 | 40.25 | $40.50 | 1100 |
| 2022-11-23 | 40.22 | $40.85 | — |
| 2022-11-22 | 40.15 | $40.85 | 100 |
| 2022-11-21 | 40.08 | $40.85 | 500 |
| 2022-11-18 | 40.00 | $40.85 | 600 |
| 2022-11-17 | 39.91 | $40.85 | 417 |
| 2022-11-16 | 39.81 | $39.90 | 2212 |
| 2022-11-15 | 39.80 | $40.25 | 650 |
| 2022-11-14 | 39.76 | $40.25 | 3800 |
| 2022-11-11 | 39.70 | $40.45 | 102 |
| 2022-11-10 | 39.63 | $40.50 | 101 |
| 2022-11-09 | 39.53 | $40.20 | 675 |
| 2022-11-08 | 39.46 | $40.20 | 30700 |
| 2022-11-07 | 39.39 | $40.00 | 200 |
| 2022-11-04 | 39.32 | $39.98 | 3000 |
| 2022-11-03 | 39.25 | $39.00 | 900 |
| 2022-11-02 | 39.28 | $39.00 | 12000 |
| 2022-11-01 | 39.31 | $39.99 | 2041 |
| 2022-10-31 | 39.24 | $40.00 | 2001 |
| 2022-10-28 | 39.16 | $39.41 | 16911 |
| 2022-10-27 | 39.13 | $38.00 | 4200 |
| 2022-10-26 | 39.25 | $38.75 | 526 |
| 2022-10-25 | 39.30 | $38.80 | 600 |
| 2022-10-24 | 39.35 | $39.00 | 687 |
| 2022-10-21 | 39.39 | $39.00 | 23100 |
| 2022-10-20 | 39.43 | $38.95 | 5800 |
| 2022-10-19 | 39.48 | $38.90 | 693 |
| 2022-10-18 | 39.55 | $38.90 | 700 |
| 2022-10-17 | 39.61 | $38.95 | 400 |
| 2022-10-14 | 39.68 | $38.95 | 100 |
| 2022-10-13 | 39.76 | $38.95 | 1200 |
| 2022-10-12 | 39.85 | $39.00 | 2200 |
| 2022-10-11 | 39.93 | $39.95 | — |
| 2022-10-10 | 39.93 | $39.95 | — |
| 2022-10-07 | 39.93 | $39.95 | 5542 |
| 2022-10-06 | 39.93 | $40.50 | 1300 |
| 2022-10-05 | 39.87 | $40.50 | — |
| 2022-10-04 | 39.80 | $40.50 | 3400 |
| 2022-10-03 | 39.73 | $39.70 | — |
| 2022-09-30 | 39.73 | $39.70 | 2628 |
| 2022-09-29 | 39.73 | $39.50 | 1540 |
| 2022-09-28 | 39.76 | $39.50 | 5904 |
| 2022-09-27 | 39.79 | $39.15 | 2800 |
| 2022-09-26 | 39.85 | $39.24 | 3340 |
| 2022-09-23 | 39.92 | $39.50 | 18121 |
| 2022-09-22 | 39.96 | $39.75 | 1500 |
| 2022-09-21 | 39.99 | $39.85 | — |
| 2022-09-20 | 40.00 | $39.85 | 800 |
| 2022-09-19 | 40.01 | $39.99 | — |
| 2022-09-16 | 40.02 | $39.99 | 3400 |
| 2022-09-15 | 40.02 | $39.99 | 500 |
| 2022-09-14 | 40.02 | $40.24 | 800 |
| 2022-09-13 | 40.00 | $40.15 | — |
| 2022-09-12 | 39.99 | $40.15 | 700 |
| 2022-09-09 | 39.97 | $39.77 | 500 |
| 2022-09-08 | 39.99 | $39.70 | 1614 |
| 2022-09-07 | 40.02 | $39.65 | 3211 |
| 2022-09-06 | 40.06 | $39.40 | 103000 |
| 2022-09-02 | 40.13 | $39.55 | 8245 |
| 2022-09-01 | 40.19 | $39.50 | 1312 |
| 2022-08-31 | 40.26 | $39.55 | 3731 |
| 2022-08-30 | 40.34 | $39.60 | 800 |
| 2022-08-29 | 40.41 | $39.63 | 500 |
| 2022-08-26 | 40.49 | $40.15 | — |
| 2022-08-25 | 40.53 | $40.15 | — |
| 2022-08-24 | 40.57 | $40.15 | 2647 |
| 2022-08-23 | 40.62 | $40.25 | — |
| 2022-08-22 | 40.65 | $40.25 | 2200 |
| 2022-08-19 | 40.70 | $40.60 | 6800 |
| 2022-08-18 | 40.71 | $40.70 | 2301 |
| 2022-08-17 | 40.71 | $40.75 | 7248 |
| 2022-08-16 | 40.70 | $41.00 | — |
| 2022-08-15 | 40.67 | $41.00 | 500 |
| 2022-08-12 | 40.64 | $41.00 | — |
| 2022-08-11 | 40.60 | $41.00 | 500 |
| 2022-08-10 | 40.56 | $41.00 | 2214 |
| 2022-08-09 | 40.51 | $40.98 | 801 |
| 2022-08-08 | 40.46 | $41.00 | — |
| 2022-08-05 | 40.40 | $41.00 | — |
| 2022-08-04 | 40.34 | $41.00 | 1601 |
| 2022-08-03 | 40.27 | $41.00 | 3900 |
| 2022-08-02 | 40.19 | $41.00 | — |
| 2022-08-01 | 40.11 | $41.00 | 5800 |
| 2022-07-29 | 40.02 | $41.20 | 7116 |
| 2022-07-28 | 39.89 | $41.05 | 5943 |
| 2022-07-27 | 39.77 | $40.00 | 100 |
| 2022-07-26 | 39.75 | $39.65 | — |
| 2022-07-25 | 39.76 | $39.65 | 1800 |
| 2022-07-22 | 39.77 | $39.80 | 7400 |
| 2022-07-21 | 39.76 | $39.50 | — |
| 2022-07-20 | 39.79 | $39.50 | 1106 |
| 2022-07-19 | 39.82 | $39.50 | 5300 |
| 2022-07-18 | 39.86 | $39.50 | 3900 |
| 2022-07-15 | 39.89 | $39.66 | 27336 |
| 2022-07-14 | 39.92 | $39.69 | 6730 |
| 2022-07-13 | 39.94 | $39.70 | 3400 |
| 2022-07-12 | 39.97 | $39.75 | 1500 |
| 2022-07-11 | 39.99 | $40.00 | — |
| 2022-07-08 | 39.99 | $40.00 | 213 |
| 2022-07-07 | 39.99 | $40.00 | — |
| 2022-07-06 | 39.99 | $40.00 | 1203 |
| 2022-07-05 | 39.98 | $39.95 | — |
| 2022-07-01 | 39.99 | $39.95 | 400 |
| 2022-06-30 | 39.99 | $39.95 | 6600 |
| 2022-06-29 | 40.00 | $39.55 | 10801 |
| 2022-06-28 | 40.04 | $39.60 | 8633 |
| 2022-06-27 | 40.09 | $39.75 | 2300 |
| 2022-06-24 | 40.13 | $39.55 | 9200 |
| 2022-06-23 | 40.19 | $39.15 | 7308 |
| 2022-06-22 | 40.30 | $39.40 | 5400 |
| 2022-06-21 | 40.39 | $39.60 | 7200 |
| 2022-06-17 | 40.47 | $39.50 | 4502 |
| 2022-06-16 | 40.58 | $40.00 | 24042 |
| 2022-06-15 | 40.64 | $41.00 | 7400 |
| 2022-06-14 | 40.60 | $41.00 | — |
| 2022-06-13 | 40.56 | $41.00 | 400 |
| 2022-06-10 | 40.51 | $41.25 | 2843 |
| 2022-06-09 | 40.43 | $41.25 | — |
| 2022-06-08 | 40.35 | $41.25 | — |
| 2022-06-07 | 40.25 | $41.25 | — |
| 2022-06-06 | 40.15 | $41.25 | 1700 |
| 2022-06-03 | 40.03 | $41.00 | — |
| 2022-06-02 | 39.93 | $41.00 | — |
| 2022-06-01 | 39.82 | $41.00 | — |
| 2022-05-31 | 39.69 | $41.00 | 1646 |
| 2022-05-27 | 39.55 | $40.45 | 2000 |
| 2022-05-26 | 39.46 | $40.00 | 8430 |
| 2022-05-25 | 39.40 | $39.20 | — |
| 2022-05-24 | 39.42 | $39.20 | 1900 |
| 2022-05-23 | 39.45 | $39.25 | 749 |
| 2022-05-20 | 39.47 | $39.00 | — |
| 2022-05-19 | 39.52 | $39.00 | 100 |
| 2022-05-18 | 39.57 | $38.75 | — |
| 2022-05-17 | 39.66 | $38.75 | 419 |
| 2022-05-16 | 39.75 | $38.75 | 532 |
| 2022-05-13 | 39.86 | $38.70 | 3400 |
| 2022-05-12 | 39.98 | $38.70 | 4300 |
| 2022-05-11 | 40.11 | $38.69 | 2100 |
| 2022-05-10 | 40.26 | $38.75 | — |
| 2022-05-09 | 40.42 | $38.75 | 9249 |
| 2022-05-06 | 40.60 | $39.79 | 1500 |
| 2022-05-05 | 40.69 | $39.80 | 1700 |
| 2022-05-04 | 40.78 | $39.99 | 532 |
| 2022-05-03 | 40.86 | $40.20 | — |
| 2022-05-02 | 40.93 | $40.20 | 300 |
| 2022-04-29 | 41.01 | $40.20 | 1600 |
| 2022-04-28 | 41.09 | $40.00 | 3100 |
| 2022-04-27 | 41.21 | $40.50 | 600 |
| 2022-04-26 | 41.28 | $40.70 | — |
| 2022-04-25 | 41.35 | $40.70 | 200 |
| 2022-04-22 | 41.41 | $40.70 | 150 |
| 2022-04-21 | 41.49 | $40.70 | 1000 |
| 2022-04-20 | 41.57 | $40.75 | 30042 |
| 2022-04-19 | 41.66 | $40.85 | 2600 |
| 2022-04-18 | 41.74 | $40.85 | 10700 |
| 2022-04-14 | 41.84 | $41.25 | 200 |
| 2022-04-13 | 41.90 | $41.25 | 200 |
| 2022-04-12 | 41.97 | $41.25 | 8043 |
| 2022-04-11 | 42.04 | $41.50 | 6800 |
| 2022-04-08 | 42.10 | $41.50 | 1300 |
| 2022-04-07 | 42.16 | $41.82 | 125 |
| 2022-04-06 | 42.20 | $41.82 | 1110 |
| 2022-04-05 | 42.24 | $42.39 | 800 |
| 2022-04-04 | 42.22 | $42.39 | 112 |
| 2022-04-01 | 42.20 | $42.39 | 1500 |
| 2022-03-31 | 42.18 | $42.18 | 106 |
| 2022-03-30 | 42.18 | $42.18 | 100 |
| 2022-03-29 | 42.18 | $42.18 | 1600 |
| 2022-03-28 | 42.18 | $42.20 | 100 |
| 2022-03-25 | 42.18 | $42.20 | 100 |
| 2022-03-24 | 42.18 | $42.20 | 100 |
| 2022-03-23 | 42.18 | $42.20 | 2606 |
| 2022-03-22 | 42.18 | $42.20 | 100 |
| 2022-03-21 | 42.17 | $42.20 | 1100 |
| 2022-03-18 | 42.17 | $42.45 | — |
| 2022-03-17 | 42.14 | $42.45 | — |
| 2022-03-16 | 42.11 | $42.45 | 200 |
| 2022-03-15 | 42.07 | $42.45 | 250 |
| 2022-03-14 | 42.03 | $42.45 | 19144 |
| 2022-03-11 | 41.99 | $42.45 | 3800 |
| 2022-03-10 | 41.94 | $42.44 | 45410 |
| 2022-03-09 | 41.89 | $41.50 | 3400 |
| 2022-03-08 | 41.93 | $41.35 | 9800 |
| 2022-03-07 | 41.99 | $41.90 | 900 |
| 2022-03-04 | 42.00 | $42.43 | 275 |
| 2022-03-03 | 41.96 | $42.43 | 2917 |
| 2022-03-02 | 41.91 | $41.98 | 5100 |
| 2022-03-01 | 41.90 | $42.25 | 1010 |
| 2022-02-28 | 41.86 | $42.30 | 2000 |
| 2022-02-25 | 41.82 | $42.45 | 287 |
| 2022-02-24 | 41.75 | $42.45 | 400 |
| 2022-02-23 | 41.68 | $42.45 | 293 |
| 2022-02-22 | 41.60 | $42.45 | 6500 |
| 2022-02-18 | 41.51 | $42.50 | 300 |
| 2022-02-17 | 41.40 | $42.50 | 400 |
| 2022-02-16 | 41.29 | $42.40 | 13211 |
| 2022-02-15 | 41.17 | $42.00 | 15100 |
| 2022-02-14 | 41.08 | $41.35 | 10409 |
| 2022-02-11 | 41.05 | $40.75 | 300 |
| 2022-02-10 | 41.08 | $40.65 | 535 |
| 2022-02-09 | 41.13 | $40.55 | 400 |
| 2022-02-08 | 41.19 | $40.60 | 2800 |
| 2022-02-07 | 41.25 | $40.50 | 29015 |
| 2022-02-04 | 41.33 | $41.25 | 4300 |
| 2022-02-03 | 41.34 | $41.45 | 634 |
| 2022-02-02 | 41.33 | $41.45 | 1500 |
| 2022-02-01 | 41.32 | $41.95 | 1222 |
| 2022-01-31 | 41.25 | $41.95 | 2302 |
| 2022-01-28 | 41.18 | $42.00 | 17600 |
| 2022-01-27 | 41.09 | $41.89 | 800 |
| 2022-01-26 | 41.01 | $41.75 | — |
| 2022-01-25 | 40.93 | $41.75 | 911 |
| 2022-01-24 | 40.84 | $40.75 | 2200 |
| 2022-01-21 | 40.85 | $41.75 | 211 |
| 2022-01-20 | 40.76 | $41.90 | 5200 |
| 2022-01-19 | 40.64 | $41.25 | 14405 |
| 2022-01-18 | 40.57 | $41.00 | — |
| 2022-01-14 | 40.53 | $41.00 | 9215 |
| 2022-01-13 | 40.48 | $41.00 | 2638 |
| 2022-01-12 | 40.42 | $40.99 | 1931 |
| 2022-01-11 | 40.36 | $41.00 | 4100 |
| 2022-01-10 | 40.30 | $41.50 | — |
| 2022-01-07 | 40.17 | $41.50 | 12337 |
| 2022-01-06 | 40.03 | $41.25 | 31849 |
| 2022-01-05 | 39.90 | $39.50 | 2002 |
| 2022-01-04 | 39.94 | $39.50 | 800 |
| 2022-01-03 | 39.99 | $39.50 | 1600 |
| 2021-12-31 | 40.04 | $39.49 | 802 |
| 2021-12-30 | 40.10 | $39.50 | 16300 |
| 2021-12-29 | 40.16 | $39.75 | 1349 |
| 2021-12-28 | 40.20 | $39.74 | 613 |
| 2021-12-27 | 40.25 | $39.75 | 1000 |
| 2021-12-23 | 40.31 | $39.84 | 500 |
| 2021-12-22 | 40.35 | $39.94 | 836 |
| 2021-12-21 | 40.40 | $39.55 | 1400 |
| 2021-12-20 | 40.49 | $39.90 | 901 |
| 2021-12-17 | 40.55 | $39.36 | 300 |
| 2021-12-16 | 40.68 | $39.95 | 200 |
| 2021-12-15 | 40.75 | $39.95 | 4449 |
| 2021-12-14 | 40.84 | $39.85 | 2222 |
| 2021-12-13 | 40.94 | $39.85 | 829 |
| 2021-12-10 | 41.05 | $40.00 | 2031 |
| 2021-12-09 | 41.17 | $40.00 | 8900 |
| 2021-12-08 | 41.29 | $39.95 | 938 |
| 2021-12-07 | 41.43 | $40.75 | 6701 |
| 2021-12-06 | 41.50 | $40.80 | 241 |
| 2021-12-03 | 41.57 | $40.95 | 327 |
| 2021-12-02 | 41.64 | $40.95 | 2011 |
| 2021-12-01 | 41.71 | $41.00 | 1100 |
| 2021-11-30 | 41.79 | $41.70 | 150 |
| 2021-11-29 | 41.80 | $41.70 | 924 |
| 2021-11-26 | 41.81 | $41.95 | 600 |
| 2021-11-24 | 41.79 | $41.95 | 125 |
| 2021-11-23 | 41.77 | $41.95 | 112 |
| 2021-11-22 | 41.76 | $41.95 | 7148 |
| 2021-11-19 | 41.74 | $41.95 | 1534 |
| 2021-11-18 | 41.71 | $41.90 | 21811 |
| 2021-11-17 | 41.69 | $43.10 | 3400 |
| 2021-11-16 | 41.54 | $43.50 | 2242 |
| 2021-11-15 | 41.34 | $43.50 | 3200 |
| 2021-11-12 | 41.11 | $43.27 | 400 |
| 2021-11-11 | 40.88 | $43.00 | 1300 |
| 2021-11-10 | 40.66 | $43.10 | 5000 |
| 2021-11-09 | 40.40 | $43.00 | 246 |
| 2021-11-08 | 40.13 | $42.20 | 12211 |
| 2021-11-05 | 39.91 | $42.10 | 2300 |
| 2021-11-04 | 39.68 | $41.90 | 4800 |
| 2021-11-03 | 39.45 | $41.75 | 11300 |
| 2021-11-02 | 39.21 | $41.00 | 1511 |
| 2021-11-01 | 39.02 | $41.65 | 700 |
| 2021-10-29 | 38.74 | $41.95 | 3521 |
| 2021-10-28 | 38.41 | $39.49 | 31200 |
| 2021-10-27 | 38.29 | $38.70 | 106 |
| 2021-10-26 | 38.25 | $38.70 | 1525 |
| 2021-10-25 | 38.20 | $38.75 | 109 |
| 2021-10-22 | 38.14 | $38.95 | 542 |
| 2021-10-21 | 38.06 | $38.95 | 14516 |
| 2021-10-20 | 37.96 | $38.70 | 336 |
| 2021-10-19 | 37.89 | $38.56 | 546 |
| 2021-10-18 | 37.82 | $38.05 | 2000 |
| 2021-10-15 | 37.79 | $38.70 | 11500 |
| 2021-10-14 | 37.69 | $37.98 | 600 |
| 2021-10-13 | 37.66 | $37.99 | 2900 |
| 2021-10-12 | 37.63 | $37.98 | 7600 |
| 2021-10-11 | 37.59 | $38.00 | 7040 |
| 2021-10-08 | 37.55 | $38.25 | 800 |
| 2021-10-07 | 37.48 | $37.80 | 16600 |
| 2021-10-06 | 37.44 | $38.25 | 1600 |
| 2021-10-05 | 37.36 | $38.24 | 10700 |
| 2021-10-04 | 37.27 | $38.17 | 3333 |
| 2021-10-01 | 37.17 | $38.18 | 2400 |
| 2021-09-30 | 37.06 | $38.00 | 100 |
| 2021-09-29 | 36.97 | $38.00 | 16846 |
| 2021-09-28 | 36.86 | $37.45 | 627 |
| 2021-09-27 | 36.80 | $37.19 | 1614 |
| 2021-09-24 | 36.75 | $37.05 | 15700 |
| 2021-09-23 | 36.72 | $37.18 | 10500 |
| 2021-09-22 | 36.67 | $37.15 | 24300 |
| 2021-09-21 | 36.62 | $37.22 | 13600 |
| 2021-09-20 | 36.56 | $37.24 | 25200 |
| 2021-09-17 | 36.49 | $36.74 | — |
| 2021-09-16 | 36.46 | $36.74 | 1100 |
| 2021-09-15 | 36.43 | $36.20 | 10904 |
| 2021-09-14 | 36.46 | $36.69 | — |
| 2021-09-13 | 36.43 | $36.69 | 2600 |
| 2021-09-10 | 36.41 | $36.51 | 1100 |
| 2021-09-09 | 36.40 | $36.00 | 278404 |
| 2021-09-08 | 36.44 | $36.00 | 500 |
| 2021-09-07 | 36.49 | $36.00 | 600 |
| 2021-09-03 | 36.54 | $36.00 | 625 |
| 2021-09-02 | 36.59 | $36.00 | 1213 |
| 2021-09-01 | 36.66 | $35.99 | 144 |
| 2021-08-31 | 36.73 | $35.99 | 4500 |
| 2021-08-30 | 36.80 | $36.10 | 3300 |
| 2021-08-27 | 36.88 | $36.11 | 1420 |
| 2021-08-26 | 36.96 | $36.45 | 203 |
| 2021-08-25 | 37.01 | $36.34 | 3921 |
| 2021-08-24 | 37.08 | $36.70 | 400 |
| 2021-08-23 | 37.12 | $36.25 | 12100 |
| 2021-08-20 | 37.21 | $36.85 | 119813 |
| 2021-08-19 | 37.25 | $36.11 | 1400 |
| 2021-08-18 | 37.37 | $36.53 | 8118 |
| 2021-08-17 | 37.46 | $36.99 | 300 |
| 2021-08-16 | 37.51 | $37.00 | 8100 |
| 2021-08-13 | 37.56 | $37.42 | 5500 |
| 2021-08-12 | 37.58 | $36.95 | 9409 |
| 2021-08-11 | 37.64 | $36.90 | 5100 |
| 2021-08-10 | 37.72 | $37.00 | 100 |
| 2021-08-09 | 37.80 | $37.00 | 100 |
| 2021-08-06 | 37.88 | $37.00 | 1200 |
| 2021-08-05 | 37.98 | $37.00 | 2000 |
| 2021-08-04 | 38.08 | $37.00 | 100 |
| 2021-08-03 | 38.19 | $37.00 | 4100 |
| 2021-08-02 | 38.32 | $37.30 | 4502 |
| 2021-07-30 | 38.42 | $37.30 | 10501 |
| 2021-07-29 | 38.54 | $38.00 | 100 |
| 2021-07-28 | 38.60 | $38.00 | 7101 |
| 2021-07-27 | 38.66 | $37.35 | 425 |
| 2021-07-26 | 38.80 | $38.15 | 9200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
72.95
2026-07-21
Close Price
$73.00
Vol: 922
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.66
Average
42.87
Maximum
72.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 72.95 | $73.00 | 922 |
| 2026-07-20 | 72.95 | $73.00 | 1200 |
| 2026-07-17 | 72.94 | $73.45 | 900 |
| 2026-07-16 | 72.88 | $72.80 | 19623 |
| 2026-07-15 | 72.89 | $72.84 | 417 |
| 2026-07-14 | 72.90 | $72.84 | 1000 |
| 2026-07-13 | 72.90 | $72.85 | 20475 |
| 2026-07-10 | 72.91 | $72.85 | 20475 |
| 2026-07-09 | 72.91 | $72.85 | 22400 |
| 2026-07-08 | 72.91 | $73.00 | 800 |
| 2026-07-07 | 72.90 | $72.75 | 5240 |
| 2026-07-06 | 72.91 | $73.03 | 1239 |
| 2026-07-02 | 72.90 | $73.00 | 1205 |
| 2026-07-01 | 72.88 | $73.00 | 4100 |
| 2026-06-30 | 72.87 | $73.00 | 649 |
| 2026-06-29 | 72.85 | $73.00 | 500 |
| 2026-06-26 | 72.82 | $73.00 | 10600 |
| 2026-06-25 | 72.80 | $72.78 | 610 |
| 2026-06-24 | 72.79 | $72.75 | 1312 |
| 2026-06-23 | 72.79 | $72.79 | 2032 |
| 2026-06-22 | 72.78 | $72.77 | 700 |
| 2026-06-18 | 72.76 | $72.84 | 10201 |
| 2026-06-17 | 72.74 | $72.84 | 6200 |
| 2026-06-16 | 72.71 | $72.99 | 138 |
| 2026-06-15 | 72.66 | $72.99 | 27000 |
| 2026-06-12 | 72.60 | $72.94 | 825 |
| 2026-06-11 | 72.54 | $72.63 | 7483 |
| 2026-06-10 | 72.51 | $72.63 | 19423 |
| 2026-06-09 | 72.48 | $72.86 | 3800 |
| 2026-06-08 | 72.43 | $72.94 | 2500 |
| 2026-06-05 | 72.36 | $72.99 | 500 |
| 2026-06-04 | 72.28 | $72.80 | 800 |
| 2026-06-03 | 72.22 | $72.47 | 400 |
| 2026-06-02 | 72.19 | $72.47 | 500 |
| 2026-06-01 | 72.16 | $72.23 | 4900 |
| 2026-05-29 | 72.15 | $72.50 | 200 |
| 2026-05-28 | 72.11 | $72.50 | 68 |
| 2026-05-27 | 72.06 | $72.50 | 10 |
| 2026-05-26 | 72.02 | $72.50 | 242 |
| 2026-05-22 | 71.97 | $72.00 | 18400 |
| 2026-05-21 | 71.96 | $71.95 | 12800 |
| 2026-05-20 | 71.96 | $71.88 | 800 |
| 2026-05-19 | 71.97 | $71.40 | 23100 |
| 2026-05-18 | 72.03 | $71.73 | 34300 |
| 2026-05-15 | 72.06 | $72.00 | 1529 |
| 2026-05-14 | 72.06 | $71.95 | 6800 |
| 2026-05-13 | 72.08 | $72.00 | 7400 |
| 2026-05-12 | 72.09 | $72.25 | 500 |
| 2026-05-11 | 72.08 | $72.26 | 900 |
| 2026-05-08 | 72.07 | $72.31 | 500 |
| 2026-05-07 | 72.05 | $72.34 | 229 |
| 2026-05-06 | 72.04 | $72.35 | 500 |
| 2026-05-05 | 72.02 | $71.96 | 8400 |
| 2026-05-04 | 72.03 | $71.75 | 5600 |
| 2026-05-01 | 72.06 | $71.94 | 700 |
| 2026-04-30 | 72.07 | $71.89 | 6620 |
| 2026-04-29 | 72.08 | $71.80 | 11300 |
| 2026-04-28 | 72.10 | $71.76 | 11924 |
| 2026-04-27 | 72.11 | $71.75 | 9744 |
| 2026-04-24 | 72.12 | $71.50 | 21903 |
| 2026-04-23 | 72.16 | $72.00 | 17400 |
| 2026-04-22 | 72.14 | $72.40 | 40235 |
| 2026-04-21 | 72.07 | $72.40 | 11500 |
| 2026-04-20 | 71.99 | $72.45 | 904 |
| 2026-04-17 | 71.89 | $72.45 | 6800 |
| 2026-04-16 | 71.79 | $72.45 | 13600 |
| 2026-04-15 | 71.66 | $72.48 | 3115 |
| 2026-04-14 | 71.53 | $72.49 | 2000 |
| 2026-04-13 | 71.38 | $72.49 | 800 |
| 2026-04-10 | 71.22 | $72.53 | 745 |
| 2026-04-09 | 71.04 | $72.49 | 12127 |
| 2026-04-08 | 70.85 | $71.87 | 37125 |
| 2026-04-07 | 70.72 | $71.00 | 3438 |
| 2026-04-06 | 70.66 | $71.30 | 902 |
| 2026-04-02 | 70.57 | $71.24 | 2782 |
| 2026-04-01 | 70.49 | $71.24 | 14921 |
| 2026-03-31 | 70.40 | $70.95 | 1737 |
| 2026-03-30 | 70.35 | $70.99 | 634 |
| 2026-03-27 | 70.28 | $70.99 | 700 |
| 2026-03-26 | 70.22 | $70.96 | 310 |
| 2026-03-25 | 70.15 | $70.97 | 1200 |
| 2026-03-24 | 70.09 | $69.89 | 12 |
| 2026-03-23 | 70.14 | $69.89 | 1145 |
| 2026-03-20 | 70.19 | $69.90 | 4526 |
| 2026-03-19 | 70.25 | $69.90 | 1100 |
| 2026-03-18 | 70.32 | $69.96 | 221 |
| 2026-03-17 | 70.39 | $69.93 | 1605 |
| 2026-03-16 | 70.46 | $69.79 | 22031 |
| 2026-03-13 | 70.55 | $69.97 | 35500 |
| 2026-03-12 | 70.63 | $69.96 | 10523 |
| 2026-03-11 | 70.72 | $69.97 | 38100 |
| 2026-03-10 | 70.80 | $70.25 | 46843 |
| 2026-03-09 | 70.87 | $70.25 | 29739 |
| 2026-03-06 | 70.93 | $70.40 | 9600 |
| 2026-03-05 | 70.98 | $71.03 | 21000 |
| 2026-03-04 | 70.97 | $71.23 | 600 |
| 2026-03-03 | 70.93 | $70.67 | 3973 |
| 2026-03-02 | 70.94 | $70.62 | 6412 |
| 2026-02-27 | 70.94 | $70.45 | 43100 |
| 2026-02-26 | 70.96 | $71.04 | 600 |
| 2026-02-25 | 70.91 | $71.34 | 300 |
| 2026-02-24 | 70.81 | $71.20 | 1039 |
| 2026-02-23 | 70.70 | $71.34 | 726 |
| 2026-02-20 | 70.54 | $71.30 | 5200 |
| 2026-02-19 | 70.36 | $71.18 | 7810 |
| 2026-02-18 | 70.15 | $71.19 | 2310 |
| 2026-02-17 | 69.90 | $70.93 | 1600 |
| 2026-02-13 | 69.65 | $70.87 | 5406 |
| 2026-02-12 | 69.37 | $70.87 | 1140 |
| 2026-02-11 | 69.06 | $70.70 | 7700 |
| 2026-02-10 | 68.72 | $70.70 | 14130 |
| 2026-02-09 | 68.36 | $70.95 | 12 |
| 2026-02-06 | 67.94 | $70.95 | 2000 |
| 2026-02-05 | 67.49 | $70.25 | 3416 |
| 2026-02-04 | 67.07 | $70.26 | 5800 |
| 2026-02-03 | 66.62 | $69.49 | 6800 |
| 2026-02-02 | 66.22 | $69.10 | 7319 |
| 2026-01-30 | 65.83 | $69.50 | 7004 |
| 2026-01-29 | 65.38 | $68.90 | 2300 |
| 2026-01-28 | 64.97 | $68.75 | 3920 |
| 2026-01-27 | 64.56 | $68.75 | 12041 |
| 2026-01-26 | 64.12 | $64.50 | 601 |
| 2026-01-23 | 64.09 | $64.40 | 421 |
| 2026-01-22 | 64.07 | $64.47 | 847 |
| 2026-01-21 | 64.03 | $64.47 | 1700 |
| 2026-01-20 | 63.99 | $63.79 | 3000 |
| 2026-01-16 | 64.02 | $63.79 | 17600 |
| 2026-01-15 | 64.05 | $63.80 | 15054 |
| 2026-01-14 | 64.07 | $63.80 | 18500 |
| 2026-01-13 | 64.09 | $63.90 | 1800 |
| 2026-01-12 | 64.10 | $63.89 | 1202 |
| 2026-01-09 | 64.10 | $63.89 | 2604 |
| 2026-01-08 | 64.09 | $63.89 | 15224 |
| 2026-01-07 | 64.07 | $63.89 | 221637 |
| 2026-01-06 | 64.04 | $63.97 | — |
| 2026-01-05 | 63.99 | $63.97 | 10432 |
| 2026-01-02 | 63.93 | $64.30 | 36439 |
| 2025-12-31 | 63.82 | $64.80 | 1134 |
| 2025-12-30 | 63.65 | $64.80 | 8500 |
| 2025-12-29 | 63.46 | $64.80 | 77 |
| 2025-12-26 | 63.25 | $64.80 | 800 |
| 2025-12-24 | 63.02 | $63.90 | 1603 |
| 2025-12-23 | 62.86 | $63.90 | 705 |
| 2025-12-22 | 62.68 | $63.80 | 2900 |
| 2025-12-19 | 62.48 | $63.68 | 8826 |
| 2025-12-18 | 62.27 | $63.67 | 5000 |
| 2025-12-17 | 62.04 | $63.67 | 8001 |
| 2025-12-16 | 61.78 | $63.40 | 2410 |
| 2025-12-15 | 61.53 | $63.49 | 600 |
| 2025-12-12 | 61.25 | $63.00 | 1000 |
| 2025-12-11 | 61.00 | $62.51 | 4000 |
| 2025-12-10 | 60.77 | $62.01 | 7302 |
| 2025-12-09 | 60.58 | $61.51 | 2500 |
| 2025-12-08 | 60.42 | $61.49 | 3528 |
| 2025-12-05 | 60.25 | $61.50 | 1945 |
| 2025-12-04 | 60.06 | $61.35 | 1405 |
| 2025-12-03 | 59.88 | $61.35 | 1706 |
| 2025-12-02 | 59.68 | $60.99 | 529 |
| 2025-12-01 | 59.50 | $60.98 | 15330 |
| 2025-11-28 | 59.32 | $60.98 | 300 |
| 2025-11-26 | 59.12 | $60.98 | 700 |
| 2025-11-25 | 58.90 | $60.10 | 2900 |
| 2025-11-24 | 58.74 | $58.98 | 5800 |
| 2025-11-21 | 58.68 | $58.84 | 3543 |
| 2025-11-20 | 58.61 | $58.89 | 2000 |
| 2025-11-19 | 58.52 | $58.84 | 610 |
| 2025-11-18 | 58.41 | $58.90 | 16841 |
| 2025-11-17 | 58.28 | $58.54 | 10300 |
| 2025-11-14 | 58.17 | $58.92 | 2400 |
| 2025-11-13 | 58.00 | $58.92 | 18107 |
| 2025-11-12 | 57.82 | $58.85 | 94503 |
| 2025-11-11 | 57.62 | $58.50 | 4800 |
| 2025-11-10 | 57.45 | $58.57 | 2700 |
| 2025-11-07 | 57.25 | $58.83 | 447 |
| 2025-11-06 | 57.00 | $58.88 | 638 |
| 2025-11-05 | 56.74 | $58.40 | 43 |
| 2025-11-04 | 56.51 | $58.40 | 5845 |
| 2025-11-03 | 56.26 | $58.55 | 250 |
| 2025-10-31 | 55.98 | $58.55 | 322 |
| 2025-10-30 | 55.68 | $58.25 | 5600 |
| 2025-10-29 | 55.39 | $57.50 | 13100 |
| 2025-10-28 | 55.17 | $55.30 | 1000 |
| 2025-10-27 | 55.15 | $55.35 | 2900 |
| 2025-10-24 | 55.12 | $55.30 | 4902 |
| 2025-10-23 | 55.09 | $54.94 | 14304 |
| 2025-10-22 | 55.10 | $54.95 | 1600 |
| 2025-10-21 | 55.11 | $55.49 | 200 |
| 2025-10-20 | 55.06 | $55.15 | 1943 |
| 2025-10-17 | 55.05 | $54.90 | — |
| 2025-10-16 | 55.06 | $54.90 | 500 |
| 2025-10-15 | 55.07 | $55.27 | 4043 |
| 2025-10-14 | 55.04 | $55.27 | 9220 |
| 2025-10-13 | 55.02 | $55.10 | 7643 |
| 2025-10-10 | 55.00 | $55.10 | 4414 |
| 2025-10-09 | 54.99 | $55.31 | 8805 |
| 2025-10-08 | 54.95 | $55.44 | 110 |
| 2025-10-07 | 54.89 | $55.25 | 3922 |
| 2025-10-06 | 54.84 | $54.93 | 202 |
| 2025-10-03 | 54.82 | $54.81 | 3002 |
| 2025-10-02 | 54.81 | $54.72 | — |
| 2025-10-01 | 54.79 | $54.72 | 1338 |
| 2025-09-30 | 54.77 | $54.73 | 1000 |
| 2025-09-29 | 54.74 | $54.74 | 1300 |
| 2025-09-26 | 54.70 | $54.80 | 15412 |
| 2025-09-25 | 54.64 | $55.00 | 910 |
| 2025-09-24 | 54.55 | $55.00 | 1545 |
| 2025-09-23 | 54.45 | $55.00 | 2700 |
| 2025-09-22 | 54.33 | $54.80 | 17408 |
| 2025-09-19 | 54.21 | $55.25 | 4623 |
| 2025-09-18 | 54.02 | $55.25 | 1600 |
| 2025-09-17 | 53.81 | $54.98 | 801 |
| 2025-09-16 | 53.60 | $54.98 | 227300 |
| 2025-09-15 | 53.35 | $54.48 | 2055 |
| 2025-09-12 | 53.13 | $54.48 | 600 |
| 2025-09-11 | 52.88 | $54.48 | 5100 |
| 2025-09-10 | 52.59 | $53.97 | 15200 |
| 2025-09-09 | 52.33 | $53.97 | 2700 |
| 2025-09-08 | 52.04 | $53.98 | 726 |
| 2025-09-05 | 51.73 | $53.89 | 400 |
| 2025-09-04 | 51.39 | $52.94 | 11511 |
| 2025-09-03 | 51.12 | $52.94 | 713 |
| 2025-09-02 | 50.84 | $52.94 | 227 |
| 2025-08-29 | 50.53 | $52.94 | 440 |
| 2025-08-28 | 50.21 | $52.60 | 3629 |
| 2025-08-27 | 49.90 | $52.50 | 22440 |
| 2025-08-26 | 49.58 | $52.00 | 27200 |
| 2025-08-25 | 49.29 | $51.49 | 900 |
| 2025-08-22 | 49.03 | $50.99 | 900 |
| 2025-08-21 | 48.81 | $50.00 | 9600 |
| 2025-08-20 | 48.66 | $50.00 | 1100 |
| 2025-08-19 | 48.50 | $49.21 | 3200 |
| 2025-08-18 | 48.41 | $48.70 | 900 |
| 2025-08-15 | 48.35 | $48.69 | 200 |
| 2025-08-14 | 48.29 | $48.21 | 127212 |
| 2025-08-13 | 48.26 | $48.30 | 25036 |
| 2025-08-12 | 48.22 | $48.30 | 3229 |
| 2025-08-11 | 48.18 | $48.16 | 16520 |
| 2025-08-08 | 48.14 | $48.16 | 2608 |
| 2025-08-07 | 48.10 | $48.16 | 1000 |
| 2025-08-06 | 48.06 | $48.35 | 41546 |
| 2025-08-05 | 47.99 | $48.91 | 6209 |
| 2025-08-04 | 47.86 | $49.19 | 1026 |
| 2025-08-01 | 47.70 | $48.73 | 7327 |
| 2025-07-31 | 47.57 | $48.99 | 5300 |
| 2025-07-30 | 47.40 | $48.49 | 510 |
| 2025-07-29 | 47.26 | $48.04 | 4700 |
| 2025-07-28 | 47.14 | $48.04 | 1119 |
| 2025-07-25 | 46.98 | $47.60 | 2700 |
| 2025-07-24 | 46.85 | $47.42 | 5600 |
| 2025-07-23 | 46.71 | $46.83 | — |
| 2025-07-22 | 46.61 | $46.83 | 8344 |
| 2025-07-21 | 46.49 | $46.83 | 8112 |
| 2025-07-18 | 46.34 | $46.95 | 400 |
| 2025-07-17 | 46.17 | $46.97 | 4700 |
| 2025-07-16 | 45.97 | $46.97 | 20400 |
| 2025-07-15 | 45.75 | $46.97 | 2100 |
| 2025-07-14 | 45.50 | $47.19 | — |
| 2025-07-11 | 45.22 | $47.19 | 2000 |
| 2025-07-10 | 44.91 | $47.25 | 2200 |
| 2025-07-09 | 44.58 | $47.45 | 3127 |
| 2025-07-08 | 44.20 | $47.46 | 1800 |
| 2025-07-07 | 43.80 | $47.46 | 1906 |
| 2025-07-03 | 43.38 | $47.00 | 4300 |
| 2025-07-02 | 42.98 | $45.44 | 2300 |
| 2025-07-01 | 42.71 | $43.97 | 6400 |
| 2025-06-30 | 42.57 | $42.64 | 6100 |
| 2025-06-27 | 42.56 | $42.64 | 2700 |
| 2025-06-26 | 42.55 | $42.63 | 13406 |
| 2025-06-25 | 42.54 | $42.55 | 4400 |
| 2025-06-24 | 42.54 | $42.59 | 900 |
| 2025-06-23 | 42.54 | $42.45 | 16500 |
| 2025-06-20 | 42.56 | $42.59 | — |
| 2025-06-18 | 42.56 | $42.59 | 10600 |
| 2025-06-17 | 42.56 | $42.48 | 800 |
| 2025-06-16 | 42.57 | $42.49 | 529 |
| 2025-06-13 | 42.59 | $42.48 | 1743 |
| 2025-06-12 | 42.61 | $42.68 | 1011 |
| 2025-06-11 | 42.61 | $42.60 | 10125 |
| 2025-06-10 | 42.61 | $42.60 | 1500 |
| 2025-06-09 | 42.62 | $42.69 | 10900 |
| 2025-06-06 | 42.62 | $42.68 | 3900 |
| 2025-06-05 | 42.62 | $42.50 | 400 |
| 2025-06-04 | 42.63 | $42.26 | 85300 |
| 2025-06-03 | 42.67 | $42.26 | 29804 |
| 2025-06-02 | 42.72 | $42.47 | 18600 |
| 2025-05-30 | 42.74 | $42.49 | 3149 |
| 2025-05-29 | 42.77 | $42.38 | 7200 |
| 2025-05-28 | 42.80 | $42.94 | 6102 |
| 2025-05-27 | 42.79 | $42.95 | 500 |
| 2025-05-23 | 42.77 | $42.95 | 300 |
| 2025-05-22 | 42.74 | $42.95 | 100 |
| 2025-05-21 | 42.71 | $42.30 | 15600 |
| 2025-05-20 | 42.73 | $42.94 | 1400 |
| 2025-05-19 | 42.69 | $42.96 | 20800 |
| 2025-05-16 | 42.63 | $42.95 | — |
| 2025-05-15 | 42.57 | $42.95 | 700 |
| 2025-05-14 | 42.50 | $42.80 | 31500 |
| 2025-05-13 | 42.44 | $42.65 | 1000 |
| 2025-05-12 | 42.39 | $42.50 | 44304 |
| 2025-05-09 | 42.35 | $42.50 | 3200 |
| 2025-05-08 | 42.30 | $42.50 | 4600 |
| 2025-05-07 | 42.26 | $42.50 | 19500 |
| 2025-05-06 | 42.21 | $42.60 | 312 |
| 2025-05-05 | 42.14 | $43.00 | 300 |
| 2025-05-02 | 42.04 | $42.90 | 20200 |
| 2025-05-01 | 41.95 | $42.87 | 100 |
| 2025-04-30 | 41.87 | $42.87 | 1500 |
| 2025-04-29 | 41.79 | $42.75 | 500 |
| 2025-04-28 | 41.74 | $42.00 | 7142 |
| 2025-04-25 | 41.78 | $41.89 | 500 |
| 2025-04-24 | 41.83 | $41.74 | — |
| 2025-04-23 | 41.92 | $41.74 | 2600 |
| 2025-04-22 | 42.02 | $40.80 | 2600 |
| 2025-04-21 | 42.23 | $40.80 | 4314 |
| 2025-04-17 | 42.45 | $41.52 | 400 |
| 2025-04-16 | 42.63 | $41.57 | — |
| 2025-04-15 | 42.82 | $41.57 | 3417 |
| 2025-04-14 | 43.02 | $41.25 | 7700 |
| 2025-04-11 | 43.27 | $41.84 | 3431 |
| 2025-04-10 | 43.49 | $41.84 | 300 |
| 2025-04-09 | 43.71 | $43.00 | 6514 |
| 2025-04-08 | 43.82 | $41.00 | 2700 |
| 2025-04-07 | 44.14 | $41.00 | 7104 |
| 2025-04-04 | 44.47 | $43.00 | 9943 |
| 2025-04-03 | 44.62 | $44.00 | 31000 |
| 2025-04-02 | 44.67 | $44.35 | 1500 |
| 2025-04-01 | 44.70 | $44.65 | 1800 |
| 2025-03-31 | 44.70 | $44.64 | 2827 |
| 2025-03-28 | 44.69 | $44.83 | 5500 |
| 2025-03-27 | 44.66 | $44.60 | 1500 |
| 2025-03-26 | 44.65 | $44.74 | 2500 |
| 2025-03-25 | 44.61 | $44.74 | 6705 |
| 2025-03-24 | 44.58 | $44.91 | 11300 |
| 2025-03-21 | 44.52 | $44.90 | 1400 |
| 2025-03-20 | 44.47 | $44.97 | — |
| 2025-03-19 | 44.41 | $44.97 | 200 |
| 2025-03-18 | 44.36 | $44.97 | 500 |
| 2025-03-17 | 44.31 | $44.97 | 25200 |
| 2025-03-14 | 44.26 | $44.97 | 1900 |
| 2025-03-13 | 44.22 | $43.99 | 700 |
| 2025-03-12 | 44.29 | $43.99 | 20400 |
| 2025-03-11 | 44.36 | $43.50 | 2349 |
| 2025-03-10 | 44.49 | $43.49 | 38900 |
| 2025-03-07 | 44.63 | $44.98 | 500 |
| 2025-03-06 | 44.64 | $44.99 | — |
| 2025-03-05 | 44.65 | $44.99 | 1436 |
| 2025-03-04 | 44.68 | $43.60 | 35300 |
| 2025-03-03 | 44.85 | $44.00 | 116 |
| 2025-02-28 | 45.00 | $44.29 | 1300 |
| 2025-02-27 | 45.12 | $43.27 | 1900 |
| 2025-02-26 | 45.34 | $43.27 | 11213 |
| 2025-02-25 | 45.57 | $44.00 | 39200 |
| 2025-02-24 | 45.72 | $44.90 | 4647 |
| 2025-02-21 | 45.78 | $45.00 | 4500 |
| 2025-02-20 | 45.82 | $45.30 | 8434 |
| 2025-02-19 | 45.83 | $45.43 | 10039 |
| 2025-02-18 | 45.81 | $45.95 | 4639 |
| 2025-02-14 | 45.73 | $45.70 | 6500 |
| 2025-02-13 | 45.67 | $46.96 | 1200 |
| 2025-02-12 | 45.48 | $45.65 | 600 |
| 2025-02-11 | 45.41 | $45.50 | 6800 |
| 2025-02-10 | 45.33 | $45.55 | 2220 |
| 2025-02-07 | 45.23 | $46.00 | 9000 |
| 2025-02-06 | 45.07 | $46.96 | 2801 |
| 2025-02-05 | 44.80 | $46.99 | 1132 |
| 2025-02-04 | 44.51 | $46.98 | 5200 |
| 2025-02-03 | 44.20 | $46.50 | 14142 |
| 2025-01-31 | 43.93 | $46.00 | 2747 |
| 2025-01-30 | 43.69 | $45.70 | 17300 |
| 2025-01-29 | 43.47 | $44.28 | 4400 |
| 2025-01-28 | 43.38 | $43.39 | — |
| 2025-01-27 | 43.37 | $43.39 | 2500 |
| 2025-01-24 | 43.36 | $43.25 | 17900 |
| 2025-01-23 | 43.36 | $43.25 | 8300 |
| 2025-01-22 | 43.37 | $43.25 | 7100 |
| 2025-01-21 | 43.38 | $43.61 | 19600 |
| 2025-01-17 | 43.36 | $44.19 | — |
| 2025-01-16 | 43.28 | $44.19 | 2000 |
| 2025-01-15 | 43.20 | $44.20 | 12200 |
| 2025-01-14 | 43.12 | $43.97 | 30900 |
| 2025-01-13 | 43.06 | $41.70 | 44200 |
| 2025-01-10 | 43.23 | $42.10 | 13409 |
| 2025-01-08 | 43.37 | $42.50 | 14325 |
| 2025-01-07 | 43.48 | $42.98 | 2510 |
| 2025-01-06 | 43.55 | $43.50 | — |
| 2025-01-03 | 43.57 | $43.50 | 4900 |
| 2025-01-02 | 43.60 | $43.55 | 500 |
| 2024-12-31 | 43.63 | $44.00 | 9100 |
| 2024-12-30 | 43.62 | $43.49 | 3200 |
| 2024-12-27 | 43.67 | $42.75 | 2740 |
| 2024-12-26 | 43.79 | $42.55 | 2000 |
| 2024-12-24 | 43.94 | $43.00 | 3232 |
| 2024-12-23 | 44.06 | $42.90 | 4431 |
| 2024-12-20 | 44.19 | $44.30 | 100 |
| 2024-12-19 | 44.18 | $43.91 | 2805 |
| 2024-12-18 | 44.21 | $44.10 | 2703 |
| 2024-12-17 | 44.22 | $44.10 | — |
| 2024-12-16 | 44.23 | $44.10 | 4400 |
| 2024-12-13 | 44.23 | $44.10 | — |
| 2024-12-12 | 44.23 | $44.10 | 1331 |
| 2024-12-11 | 44.23 | $44.14 | 216 |
| 2024-12-10 | 44.22 | $44.00 | 5021 |
| 2024-12-09 | 44.22 | $43.75 | 4930 |
| 2024-12-06 | 44.23 | $44.40 | — |
| 2024-12-05 | 44.18 | $44.40 | — |
| 2024-12-04 | 44.10 | $44.40 | 2700 |
| 2024-12-03 | 44.01 | $44.75 | 7315 |
| 2024-12-02 | 43.87 | $44.75 | 836 |
| 2024-11-29 | 43.70 | $44.75 | 7200 |
| 2024-11-27 | 43.51 | $44.50 | 1800 |
| 2024-11-26 | 43.32 | $44.49 | 1700 |
| 2024-11-25 | 43.10 | $44.35 | 2142 |
| 2024-11-22 | 42.88 | $43.65 | 22203 |
| 2024-11-21 | 42.69 | $43.72 | 9500 |
| 2024-11-20 | 42.48 | $43.77 | 4500 |
| 2024-11-19 | 42.24 | $43.74 | 600 |
| 2024-11-18 | 41.98 | $43.74 | 9600 |
| 2024-11-15 | 41.70 | $43.75 | 17600 |
| 2024-11-14 | 41.40 | $43.25 | 3800 |
| 2024-11-13 | 41.13 | $43.50 | 100 |
| 2024-11-12 | 40.81 | $42.98 | 10900 |
| 2024-11-11 | 40.52 | $42.89 | 13300 |
| 2024-11-08 | 40.22 | $42.10 | 7700 |
| 2024-11-07 | 39.97 | $42.05 | 20626 |
| 2024-11-06 | 39.71 | $41.90 | 18700 |
| 2024-11-05 | 39.45 | $40.25 | 26307 |
| 2024-11-04 | 39.33 | $40.25 | 2102 |
| 2024-11-01 | 39.20 | $40.24 | 30420 |
| 2024-10-31 | 39.06 | $39.99 | 2900 |
| 2024-10-30 | 38.93 | $39.49 | 11400 |
| 2024-10-29 | 38.84 | $39.00 | 318 |
| 2024-10-28 | 38.79 | $39.00 | 1742 |
| 2024-10-25 | 38.74 | $38.98 | 5645 |
| 2024-10-24 | 38.68 | $38.99 | — |
| 2024-10-23 | 38.61 | $38.99 | 315 |
| 2024-10-22 | 38.54 | $39.00 | 900 |
| 2024-10-21 | 38.45 | $39.45 | 200 |
| 2024-10-18 | 38.31 | $39.10 | 900 |
| 2024-10-17 | 38.19 | $39.40 | 15400 |
| 2024-10-16 | 38.04 | $38.90 | 216 |
| 2024-10-15 | 37.92 | $38.83 | 14900 |
| 2024-10-14 | 37.79 | $38.50 | 7348 |
| 2024-10-11 | 37.67 | $38.33 | 6500 |
| 2024-10-10 | 37.56 | $37.88 | 800 |
| 2024-10-09 | 37.47 | $37.88 | 2713 |
| 2024-10-08 | 37.37 | $38.00 | 500 |
| 2024-10-07 | 37.25 | $37.80 | 1200 |
| 2024-10-04 | 37.14 | $37.89 | 1316 |
| 2024-10-03 | 37.01 | $37.61 | 539 |
| 2024-10-02 | 36.91 | $37.46 | 10918 |
| 2024-10-01 | 36.81 | $37.55 | 5600 |
| 2024-09-30 | 36.70 | $37.94 | 3800 |
| 2024-09-27 | 36.55 | $37.80 | 5500 |
| 2024-09-26 | 36.40 | $37.70 | 1824 |
| 2024-09-25 | 36.26 | $36.90 | 900 |
| 2024-09-24 | 36.19 | $37.00 | — |
| 2024-09-23 | 36.11 | $37.00 | — |
| 2024-09-20 | 36.02 | $37.00 | 700 |
| 2024-09-19 | 35.93 | $37.00 | 11300 |
| 2024-09-18 | 35.83 | $36.74 | 11526 |
| 2024-09-17 | 35.76 | $35.45 | 8812 |
| 2024-09-16 | 35.81 | $35.00 | 12500 |
| 2024-09-13 | 35.91 | $34.60 | 7626 |
| 2024-09-12 | 36.05 | $34.90 | 6635 |
| 2024-09-11 | 36.17 | $35.20 | 11400 |
| 2024-09-10 | 36.27 | $35.73 | 6800 |
| 2024-09-09 | 36.32 | $36.45 | — |
| 2024-09-06 | 36.30 | $36.45 | 713 |
| 2024-09-05 | 36.28 | $36.40 | 3400 |
| 2024-09-04 | 36.25 | $36.40 | 148 |
| 2024-09-03 | 36.23 | $36.50 | 340 |
| 2024-08-30 | 36.20 | $36.40 | — |
| 2024-08-29 | 36.17 | $36.40 | 900 |
| 2024-08-28 | 36.15 | $36.49 | 925 |
| 2024-08-27 | 36.12 | $36.56 | 2200 |
| 2024-08-26 | 36.08 | $35.87 | 4300 |
| 2024-08-23 | 36.11 | $36.00 | 10738 |
| 2024-08-22 | 36.13 | $36.17 | 1700 |
| 2024-08-21 | 36.13 | $36.00 | — |
| 2024-08-20 | 36.14 | $36.00 | 1700 |
| 2024-08-19 | 36.14 | $36.00 | 811 |
| 2024-08-16 | 36.13 | $36.20 | 300 |
| 2024-08-15 | 36.09 | $36.24 | 3000 |
| 2024-08-14 | 36.04 | $36.00 | 8200 |
| 2024-08-13 | 36.00 | $36.70 | 200 |
| 2024-08-12 | 35.88 | $36.00 | 3600 |
| 2024-08-09 | 35.81 | $35.75 | — |
| 2024-08-08 | 35.75 | $35.75 | 10100 |
| 2024-08-07 | 35.67 | $35.99 | 1921 |
| 2024-08-06 | 35.54 | $36.00 | 3820 |
| 2024-08-05 | 35.39 | $36.20 | 3644 |
| 2024-08-02 | 35.18 | $36.67 | 1500 |
| 2024-08-01 | 34.91 | $36.70 | 800 |
| 2024-07-31 | 34.60 | $36.70 | 2620 |
| 2024-07-30 | 34.25 | $36.00 | 1703 |
| 2024-07-29 | 33.95 | $36.30 | 6525 |
| 2024-07-26 | 33.59 | $36.00 | 2400 |
| 2024-07-25 | 33.23 | $36.33 | 1801 |
| 2024-07-24 | 32.82 | $34.50 | 10021 |
| 2024-07-23 | 32.56 | $34.50 | 19100 |
| 2024-07-22 | 32.27 | $33.50 | 6800 |
| 2024-07-19 | 32.07 | $33.90 | 1305 |
| 2024-07-18 | 31.82 | $34.20 | 8500 |
| 2024-07-17 | 31.52 | $33.89 | 1800 |
| 2024-07-16 | 31.23 | $33.90 | 2000 |
| 2024-07-15 | 30.93 | $33.25 | 9242 |
| 2024-07-12 | 30.68 | $31.95 | 900 |
| 2024-07-11 | 30.54 | $31.70 | 12600 |
| 2024-07-10 | 30.42 | $31.00 | 2500 |
| 2024-07-09 | 30.38 | $30.25 | 96100 |
| 2024-07-08 | 30.41 | $30.25 | 2925 |
| 2024-07-05 | 30.44 | $30.25 | 1500 |
| 2024-07-03 | 30.48 | $30.25 | — |
| 2024-07-02 | 30.52 | $30.25 | 829 |
| 2024-07-01 | 30.58 | $30.25 | 4300 |
| 2024-06-28 | 30.64 | $30.49 | 3200 |
| 2024-06-27 | 30.69 | $30.39 | 200 |
| 2024-06-26 | 30.76 | $30.39 | 100 |
| 2024-06-25 | 30.84 | $30.39 | 2200 |
| 2024-06-24 | 30.93 | $30.48 | — |
| 2024-06-21 | 31.02 | $30.48 | 5200 |
| 2024-06-20 | 31.12 | $30.65 | 703 |
| 2024-06-18 | 31.21 | $30.69 | 1500 |
| 2024-06-17 | 31.31 | $30.50 | 13831 |
| 2024-06-14 | 31.44 | $30.50 | 53829 |
| 2024-06-13 | 31.59 | $30.20 | 20722 |
| 2024-06-12 | 31.77 | $31.29 | 14100 |
| 2024-06-11 | 31.86 | $30.69 | 1845 |
| 2024-06-10 | 32.01 | $31.20 | 2745 |
| 2024-06-07 | 32.13 | $31.40 | 708 |
| 2024-06-06 | 32.24 | $31.40 | 2600 |
| 2024-06-05 | 32.35 | $31.45 | 4500 |
| 2024-06-04 | 32.47 | $31.56 | 2500 |
| 2024-06-03 | 32.58 | $32.00 | 3739 |
| 2024-05-31 | 32.67 | $32.25 | 8400 |
| 2024-05-30 | 32.74 | $32.30 | 16529 |
| 2024-05-29 | 32.82 | $32.34 | 600 |
| 2024-05-28 | 32.89 | $32.49 | 6343 |
| 2024-05-24 | 32.96 | $32.50 | 630 |
| 2024-05-23 | 33.03 | $32.50 | 7025 |
| 2024-05-22 | 33.10 | $32.81 | — |
| 2024-05-21 | 33.15 | $32.81 | 1400 |
| 2024-05-20 | 33.20 | $32.81 | 3100 |
| 2024-05-17 | 33.25 | $32.90 | 800 |
| 2024-05-16 | 33.30 | $33.02 | 700 |
| 2024-05-15 | 33.34 | $32.96 | — |
| 2024-05-14 | 33.39 | $32.96 | — |
| 2024-05-13 | 33.44 | $32.96 | 13545 |
| 2024-05-10 | 33.48 | $33.00 | 1602 |
| 2024-05-09 | 33.53 | $32.80 | 3200 |
| 2024-05-08 | 33.60 | $33.05 | 14340 |
| 2024-05-07 | 33.65 | $33.82 | 9200 |
| 2024-05-06 | 33.64 | $33.97 | 7236 |
| 2024-05-03 | 33.62 | $33.99 | 700 |
| 2024-05-02 | 33.61 | $34.00 | 50923 |
| 2024-05-01 | 33.61 | $33.75 | 1200 |
| 2024-04-30 | 33.64 | $33.50 | 7700 |
| 2024-04-29 | 33.72 | $33.50 | — |
| 2024-04-26 | 33.81 | $33.30 | 1300 |
| 2024-04-25 | 33.93 | $33.50 | 7900 |
| 2024-04-24 | 34.06 | $33.50 | 1907 |
| 2024-04-23 | 34.20 | $33.75 | 3646 |
| 2024-04-22 | 34.33 | $33.50 | 4344 |
| 2024-04-19 | 34.50 | $33.50 | 17600 |
| 2024-04-18 | 34.70 | $33.50 | — |
| 2024-04-17 | 34.91 | $33.50 | 700 |
| 2024-04-16 | 35.13 | $32.94 | 30300 |
| 2024-04-15 | 35.43 | $32.50 | 9300 |
| 2024-04-12 | 35.79 | $33.31 | 10500 |
| 2024-04-11 | 36.09 | $33.75 | 11900 |
| 2024-04-10 | 36.37 | $34.95 | 13800 |
| 2024-04-09 | 36.54 | $35.73 | 1200 |
| 2024-04-08 | 36.64 | $35.99 | 18200 |
| 2024-04-05 | 36.72 | $35.75 | 1200 |
| 2024-04-04 | 36.83 | $36.00 | 3420 |
| 2024-04-03 | 36.93 | $36.48 | 800 |
| 2024-04-02 | 36.98 | $36.50 | 5200 |
| 2024-04-01 | 37.04 | $36.69 | 13800 |
| 2024-03-28 | 37.07 | $37.00 | 6300 |
| 2024-03-27 | 37.08 | $37.00 | 6135 |
| 2024-03-26 | 37.08 | $37.30 | 4947 |
| 2024-03-25 | 37.06 | $37.00 | 1100 |
| 2024-03-22 | 37.06 | $37.28 | — |
| 2024-03-21 | 37.03 | $37.28 | 600 |
| 2024-03-20 | 37.00 | $37.08 | 7824 |
| 2024-03-19 | 36.99 | $36.99 | — |
| 2024-03-18 | 36.99 | $36.99 | 1900 |
| 2024-03-15 | 36.99 | $36.75 | 39500 |
| 2024-03-14 | 37.01 | $36.90 | — |
| 2024-03-13 | 37.03 | $36.90 | — |
| 2024-03-12 | 37.04 | $36.90 | 3238 |
| 2024-03-11 | 37.06 | $36.96 | 10500 |
| 2024-03-08 | 37.07 | $37.35 | 3521 |
| 2024-03-07 | 37.05 | $37.24 | 13100 |
| 2024-03-06 | 37.04 | $37.38 | — |
| 2024-03-05 | 37.02 | $37.38 | 4315 |
| 2024-03-04 | 36.99 | $37.30 | 14640 |
| 2024-03-01 | 36.98 | $36.75 | 1600 |
| 2024-02-29 | 37.02 | $36.50 | 32935 |
| 2024-02-28 | 37.10 | $36.40 | 13700 |
| 2024-02-27 | 37.20 | $36.91 | 12100 |
| 2024-02-26 | 37.26 | $36.99 | — |
| 2024-02-23 | 37.31 | $36.99 | 14549 |
| 2024-02-22 | 37.35 | $36.91 | 2916 |
| 2024-02-21 | 37.39 | $36.92 | 2200 |
| 2024-02-20 | 37.43 | $36.90 | 12600 |
| 2024-02-16 | 37.47 | $37.39 | — |
| 2024-02-15 | 37.44 | $37.39 | 5722 |
| 2024-02-14 | 37.41 | $37.10 | 12607 |
| 2024-02-13 | 37.40 | $37.50 | 2500 |
| 2024-02-12 | 37.33 | $37.73 | 5400 |
| 2024-02-09 | 37.24 | $37.40 | — |
| 2024-02-08 | 37.17 | $37.40 | 4500 |
| 2024-02-07 | 37.08 | $37.40 | 10502 |
| 2024-02-06 | 36.99 | $37.00 | 18531 |
| 2024-02-05 | 36.93 | $37.60 | 3300 |
| 2024-02-02 | 36.81 | $37.85 | 3600 |
| 2024-02-01 | 36.65 | $38.09 | 2600 |
| 2024-01-31 | 36.46 | $38.19 | 9800 |
| 2024-01-30 | 36.25 | $39.00 | 3011 |
| 2024-01-29 | 35.94 | $39.00 | 29804 |
| 2024-01-26 | 35.62 | $35.99 | 2500 |
| 2024-01-25 | 35.59 | $35.99 | 2305 |
| 2024-01-24 | 35.55 | $35.98 | 608 |
| 2024-01-23 | 35.51 | $35.50 | 400 |
| 2024-01-22 | 35.51 | $35.49 | 2100 |
| 2024-01-19 | 35.52 | $35.32 | 3647 |
| 2024-01-18 | 35.54 | $35.32 | 6610 |
| 2024-01-17 | 35.57 | $35.33 | 801 |
| 2024-01-16 | 35.60 | $35.44 | 2900 |
| 2024-01-12 | 35.62 | $35.53 | 8807 |
| 2024-01-11 | 35.63 | $35.38 | 8406 |
| 2024-01-10 | 35.66 | $35.30 | 8034 |
| 2024-01-09 | 35.70 | $35.25 | 12100 |
| 2024-01-08 | 35.74 | $35.99 | — |
| 2024-01-05 | 35.72 | $35.99 | 3400 |
| 2024-01-04 | 35.69 | $35.99 | 2900 |
| 2024-01-03 | 35.66 | $35.70 | 1200 |
| 2024-01-02 | 35.65 | $35.70 | 1700 |
| 2023-12-29 | 35.63 | $35.98 | 3743 |
| 2023-12-28 | 35.58 | $35.69 | 431 |
| 2023-12-27 | 35.53 | $35.50 | 2509 |
| 2023-12-26 | 35.48 | $35.24 | 441 |
| 2023-12-22 | 35.43 | $35.25 | 15400 |
| 2023-12-21 | 35.37 | $35.24 | 4900 |
| 2023-12-20 | 35.28 | $35.80 | 6300 |
| 2023-12-19 | 35.11 | $35.99 | 2100 |
| 2023-12-18 | 34.90 | $36.00 | — |
| 2023-12-15 | 34.64 | $36.00 | 2604 |
| 2023-12-14 | 34.35 | $35.75 | 3720 |
| 2023-12-13 | 34.03 | $35.43 | 2029 |
| 2023-12-12 | 33.70 | $35.20 | 8000 |
| 2023-12-11 | 33.35 | $35.99 | 9345 |
| 2023-12-08 | 32.89 | $36.00 | — |
| 2023-12-07 | 32.38 | $36.00 | 1600 |
| 2023-12-06 | 31.84 | $36.00 | 13709 |
| 2023-12-05 | 31.27 | $34.73 | 5800 |
| 2023-12-04 | 30.79 | $34.50 | 6428 |
| 2023-12-01 | 30.31 | $34.48 | 3500 |
| 2023-11-30 | 29.81 | $32.75 | 13700 |
| 2023-11-29 | 29.45 | $32.00 | 9000 |
| 2023-11-28 | 29.16 | $31.20 | 38400 |
| 2023-11-27 | 28.93 | $30.99 | 5100 |
| 2023-11-24 | 28.72 | $30.91 | — |
| 2023-11-22 | 28.51 | $30.91 | 2602 |
| 2023-11-21 | 28.30 | $30.00 | 1725 |
| 2023-11-20 | 28.18 | $29.50 | 10130 |
| 2023-11-17 | 28.10 | $28.50 | 11000 |
| 2023-11-16 | 28.13 | $26.99 | 24500 |
| 2023-11-15 | 28.32 | $26.40 | 3500 |
| 2023-11-14 | 28.59 | $26.11 | 4100 |
| 2023-11-13 | 28.91 | $26.75 | 2500 |
| 2023-11-10 | 29.18 | $27.64 | 3923 |
| 2023-11-09 | 29.37 | $27.82 | 5900 |
| 2023-11-08 | 29.55 | $28.51 | 10900 |
| 2023-11-07 | 29.68 | $29.00 | 1400 |
| 2023-11-06 | 29.76 | $29.12 | 2100 |
| 2023-11-03 | 29.82 | $29.20 | 5129 |
| 2023-11-02 | 29.89 | $29.38 | 920 |
| 2023-11-01 | 29.94 | $29.59 | 1800 |
| 2023-10-31 | 29.97 | $29.60 | 3300 |
| 2023-10-30 | 29.99 | $29.74 | 34103 |
| 2023-10-27 | 30.00 | $29.97 | — |
| 2023-10-26 | 29.99 | $29.97 | — |
| 2023-10-25 | 29.99 | $29.97 | 542 |
| 2023-10-24 | 29.99 | $29.95 | 3700 |
| 2023-10-23 | 30.00 | $30.15 | 2526 |
| 2023-10-20 | 29.99 | $30.40 | 3433 |
| 2023-10-19 | 29.96 | $30.63 | — |
| 2023-10-18 | 29.90 | $30.63 | 500 |
| 2023-10-17 | 29.85 | $30.69 | 1800 |
| 2023-10-16 | 29.79 | $29.50 | — |
| 2023-10-13 | 29.85 | $29.50 | 925 |
| 2023-10-12 | 29.91 | $29.56 | 2600 |
| 2023-10-11 | 29.96 | $29.57 | 6800 |
| 2023-10-10 | 30.01 | $29.52 | 1100 |
| 2023-10-09 | 30.05 | $29.52 | 6920 |
| 2023-10-06 | 30.08 | $29.50 | 6200 |
| 2023-10-05 | 30.10 | $29.79 | 2000 |
| 2023-10-04 | 30.08 | $29.75 | 7800 |
| 2023-10-03 | 30.05 | $29.07 | 1300 |
| 2023-10-02 | 30.09 | $29.07 | 9901 |
| 2023-09-29 | 30.12 | $30.94 | 1747 |
| 2023-09-28 | 29.96 | $30.83 | 2000 |
| 2023-09-27 | 29.80 | $30.90 | 2800 |
| 2023-09-26 | 29.63 | $30.88 | 4000 |
| 2023-09-25 | 29.45 | $30.89 | 3000 |
| 2023-09-22 | 29.27 | $30.94 | 18243 |
| 2023-09-21 | 29.06 | $30.52 | 8100 |
| 2023-09-20 | 28.89 | $31.00 | 1937 |
| 2023-09-19 | 28.66 | $30.00 | 21700 |
| 2023-09-18 | 28.52 | $30.00 | 1930 |
| 2023-09-15 | 28.38 | $30.00 | 7100 |
| 2023-09-14 | 28.24 | $29.50 | 18600 |
| 2023-09-13 | 28.16 | $28.47 | 49624 |
| 2023-09-12 | 28.18 | $27.50 | 7608 |
| 2023-09-11 | 28.31 | $27.05 | 8120 |
| 2023-09-08 | 28.50 | $27.25 | 13300 |
| 2023-09-07 | 28.68 | $27.40 | 1300 |
| 2023-09-06 | 28.88 | $27.43 | 2832 |
| 2023-09-05 | 29.08 | $28.00 | 2000 |
| 2023-09-01 | 29.25 | $28.27 | 510 |
| 2023-08-31 | 29.42 | $28.50 | 800 |
| 2023-08-30 | 29.57 | $28.80 | 5100 |
| 2023-08-29 | 29.72 | $29.50 | 500 |
| 2023-08-28 | 29.81 | $29.45 | 700 |
| 2023-08-25 | 29.93 | $29.05 | 1200 |
| 2023-08-24 | 30.10 | $29.05 | 6818 |
| 2023-08-23 | 30.28 | $28.20 | 36544 |
| 2023-08-22 | 30.57 | $28.50 | 630 |
| 2023-08-21 | 30.83 | $28.50 | 2948 |
| 2023-08-18 | 31.11 | $30.00 | 1100 |
| 2023-08-17 | 31.23 | $30.55 | — |
| 2023-08-16 | 31.30 | $30.55 | 2000 |
| 2023-08-15 | 31.36 | $30.47 | 400 |
| 2023-08-14 | 31.42 | $30.47 | 1300 |
| 2023-08-11 | 31.46 | $30.52 | 1549 |
| 2023-08-10 | 31.48 | $30.92 | 2900 |
| 2023-08-09 | 31.46 | $31.50 | 800 |
| 2023-08-08 | 31.35 | $31.50 | 2400 |
| 2023-08-07 | 31.22 | $31.69 | 4800 |
| 2023-08-04 | 31.05 | $31.73 | — |
| 2023-08-03 | 30.84 | $31.73 | 2000 |
| 2023-08-02 | 30.60 | $32.59 | 4100 |
| 2023-08-01 | 30.26 | $32.70 | 1600 |
| 2023-07-31 | 29.87 | $32.70 | 8234 |
| 2023-07-28 | 29.46 | $33.00 | 2608 |
| 2023-07-27 | 28.99 | $32.75 | 2231 |
| 2023-07-26 | 28.52 | $31.50 | 44828 |
| 2023-07-25 | 28.14 | $30.24 | 14713 |
| 2023-07-24 | 27.87 | $29.99 | 3200 |
| 2023-07-21 | 27.61 | $29.43 | 200 |
| 2023-07-20 | 27.40 | $29.40 | 20011 |
| 2023-07-19 | 27.18 | $28.50 | 3300 |
| 2023-07-18 | 27.04 | $28.20 | 5900 |
| 2023-07-17 | 26.93 | $27.58 | 8212 |
| 2023-07-14 | 26.88 | $28.49 | 1442 |
| 2023-07-13 | 26.74 | $27.90 | 19100 |
| 2023-07-12 | 26.66 | $26.45 | 76900 |
| 2023-07-11 | 26.73 | $25.80 | 336 |
| 2023-07-10 | 26.87 | $25.95 | — |
| 2023-07-07 | 27.01 | $25.95 | 5100 |
| 2023-07-06 | 27.17 | $26.04 | 13100 |
| 2023-07-05 | 27.32 | $26.40 | 5700 |
| 2023-07-03 | 27.46 | $26.89 | 3400 |
| 2023-06-30 | 27.55 | $27.00 | 20800 |
| 2023-06-29 | 27.64 | $27.00 | 1100 |
| 2023-06-28 | 27.74 | $27.00 | 11040 |
| 2023-06-27 | 27.85 | $27.00 | 347 |
| 2023-06-26 | 27.97 | $27.08 | 2620 |
| 2023-06-23 | 28.09 | $27.29 | 18120 |
| 2023-06-22 | 28.21 | $27.54 | 4400 |
| 2023-06-21 | 28.30 | $27.65 | 100 |
| 2023-06-20 | 28.40 | $27.65 | 2319 |
| 2023-06-16 | 28.50 | $27.80 | 11828 |
| 2023-06-15 | 28.60 | $28.36 | 11408 |
| 2023-06-14 | 28.65 | $28.35 | 4400 |
| 2023-06-13 | 28.71 | $28.24 | 22900 |
| 2023-06-12 | 28.78 | $28.45 | 13300 |
| 2023-06-09 | 28.84 | $28.49 | 11600 |
| 2023-06-08 | 28.90 | $28.40 | 30011 |
| 2023-06-07 | 28.98 | $28.50 | 20549 |
| 2023-06-06 | 29.05 | $28.65 | 12300 |
| 2023-06-05 | 29.12 | $28.60 | 25800 |
| 2023-06-02 | 29.21 | $28.60 | 2425 |
| 2023-06-01 | 29.29 | $28.35 | 41345 |
| 2023-05-31 | 29.43 | $28.85 | 46747 |
| 2023-05-30 | 29.53 | $28.99 | 6200 |
| 2023-05-26 | 29.64 | $29.00 | 37207 |
| 2023-05-25 | 29.76 | $29.64 | 5300 |
| 2023-05-24 | 29.85 | $29.68 | 37715 |
| 2023-05-23 | 29.95 | $29.34 | 3100 |
| 2023-05-22 | 30.10 | $29.31 | 10918 |
| 2023-05-19 | 30.27 | $29.30 | 100 |
| 2023-05-18 | 30.47 | $29.30 | 26400 |
| 2023-05-17 | 30.68 | $29.88 | 1509 |
| 2023-05-16 | 30.85 | $29.39 | 8900 |
| 2023-05-15 | 31.09 | $29.60 | 800 |
| 2023-05-12 | 31.33 | $29.50 | — |
| 2023-05-11 | 31.58 | $29.50 | 12500 |
| 2023-05-10 | 31.86 | $30.00 | 6900 |
| 2023-05-09 | 32.09 | $30.40 | 2800 |
| 2023-05-08 | 32.30 | $30.29 | 8300 |
| 2023-05-05 | 32.52 | $30.30 | 8200 |
| 2023-05-04 | 32.75 | $30.00 | 59000 |
| 2023-05-03 | 33.01 | $32.70 | 15337 |
| 2023-05-02 | 33.02 | $32.50 | 20400 |
| 2023-05-01 | 33.05 | $32.66 | 10736 |
| 2023-04-28 | 33.06 | $33.20 | 22926 |
| 2023-04-27 | 33.03 | $33.50 | 3112 |
| 2023-04-26 | 32.96 | $33.49 | 802 |
| 2023-04-25 | 32.91 | $33.66 | 5200 |
| 2023-04-24 | 32.84 | $33.41 | 22902 |
| 2023-04-21 | 32.80 | $33.99 | 88700 |
| 2023-04-20 | 32.72 | $33.00 | 550 |
| 2023-04-19 | 32.74 | $33.00 | 775 |
| 2023-04-18 | 32.78 | $33.00 | 8700 |
| 2023-04-17 | 32.83 | $33.00 | 4000 |
| 2023-04-14 | 32.91 | $32.95 | 12327 |
| 2023-04-13 | 33.01 | $31.96 | 887 |
| 2023-04-12 | 33.24 | $31.96 | 22700 |
| 2023-04-11 | 33.50 | $32.79 | 5401 |
| 2023-04-10 | 33.71 | $31.59 | 2017 |
| 2023-04-06 | 34.06 | $31.65 | 403 |
| 2023-04-05 | 34.44 | $31.95 | 18830 |
| 2023-04-04 | 34.84 | $32.00 | 15124 |
| 2023-04-03 | 35.26 | $33.00 | 2106 |
| 2023-03-31 | 35.62 | $33.00 | 18325 |
| 2023-03-30 | 36.02 | $33.70 | 5000 |
| 2023-03-29 | 36.38 | $33.60 | 2500 |
| 2023-03-28 | 36.78 | $34.53 | 1202 |
| 2023-03-27 | 37.12 | $35.01 | 1847 |
| 2023-03-24 | 37.44 | $35.24 | 1324 |
| 2023-03-23 | 37.77 | $35.49 | 3302 |
| 2023-03-22 | 38.09 | $34.75 | 4400 |
| 2023-03-21 | 38.51 | $36.50 | 31124 |
| 2023-03-20 | 38.79 | $36.90 | 2402 |
| 2023-03-17 | 39.04 | $36.99 | 41441 |
| 2023-03-16 | 39.30 | $38.50 | 3700 |
| 2023-03-15 | 39.43 | $38.50 | 2600 |
| 2023-03-14 | 39.57 | $37.97 | 3400 |
| 2023-03-13 | 39.76 | $37.84 | 15000 |
| 2023-03-10 | 39.99 | $38.75 | 2202 |
| 2023-03-09 | 40.13 | $39.31 | 8842 |
| 2023-03-08 | 40.23 | $39.91 | 943 |
| 2023-03-07 | 40.28 | $39.91 | 1400 |
| 2023-03-06 | 40.32 | $39.94 | 7906 |
| 2023-03-03 | 40.37 | $39.90 | 971 |
| 2023-03-02 | 40.42 | $39.90 | 42800 |
| 2023-03-01 | 40.48 | $40.37 | 14306 |
| 2023-02-28 | 40.49 | $40.45 | 400 |
| 2023-02-27 | 40.50 | $40.49 | 15707 |
| 2023-02-24 | 40.50 | $40.50 | 1000 |
| 2023-02-23 | 40.49 | $40.50 | 8236 |
| 2023-02-22 | 40.49 | $40.45 | — |
| 2023-02-21 | 40.49 | $40.45 | 603 |
| 2023-02-17 | 40.50 | $40.54 | 700 |
| 2023-02-16 | 40.49 | $40.54 | 13400 |
| 2023-02-15 | 40.48 | $40.50 | 550 |
| 2023-02-14 | 40.48 | $40.50 | 1836 |
| 2023-02-13 | 40.48 | $40.50 | 1239 |
| 2023-02-10 | 40.48 | $40.50 | 475 |
| 2023-02-09 | 40.48 | $40.50 | 437 |
| 2023-02-08 | 40.47 | $40.50 | 418 |
| 2023-02-07 | 40.47 | $40.50 | 400 |
| 2023-02-06 | 40.46 | $40.50 | 1600 |
| 2023-02-03 | 40.46 | $40.50 | — |
| 2023-02-02 | 40.45 | $40.50 | 1801 |
| 2023-02-01 | 40.44 | $40.49 | 624 |
| 2023-01-31 | 40.43 | $40.49 | 1143 |
| 2023-01-30 | 40.42 | $40.45 | 7335 |
| 2023-01-27 | 40.40 | $40.48 | 2500 |
| 2023-01-26 | 40.38 | $40.11 | 14500 |
| 2023-01-25 | 40.40 | $40.49 | — |
| 2023-01-24 | 40.37 | $40.49 | 2000 |
| 2023-01-23 | 40.34 | $40.49 | 2249 |
| 2023-01-20 | 40.31 | $40.50 | — |
| 2023-01-19 | 40.27 | $40.50 | — |
| 2023-01-18 | 40.22 | $40.50 | — |
| 2023-01-17 | 40.17 | $40.50 | — |
| 2023-01-13 | 40.11 | $40.50 | — |
| 2023-01-12 | 40.05 | $40.50 | 100 |
| 2023-01-11 | 39.99 | $40.30 | 2746 |
| 2023-01-10 | 39.94 | $40.29 | 1100 |
| 2023-01-09 | 39.89 | $40.54 | 1700 |
| 2023-01-06 | 39.82 | $40.80 | 3325 |
| 2023-01-05 | 39.71 | $39.70 | 3600 |
| 2023-01-04 | 39.71 | $39.73 | 5200 |
| 2023-01-03 | 39.70 | $39.80 | 3111 |
| 2022-12-30 | 39.69 | $39.80 | 1534 |
| 2022-12-29 | 39.68 | $39.80 | 7400 |
| 2022-12-28 | 39.67 | $40.75 | 2213 |
| 2022-12-27 | 39.57 | $39.50 | 1720 |
| 2022-12-23 | 39.60 | $39.50 | — |
| 2022-12-22 | 39.63 | $39.50 | 68800 |
| 2022-12-21 | 39.66 | $39.50 | 711 |
| 2022-12-20 | 39.71 | $39.49 | 7100 |
| 2022-12-19 | 39.76 | $38.99 | 51600 |
| 2022-12-16 | 39.86 | $39.70 | 711 |
| 2022-12-15 | 39.91 | $39.65 | 15201 |
| 2022-12-14 | 39.96 | $39.65 | 1423 |
| 2022-12-13 | 40.01 | $39.65 | 400 |
| 2022-12-12 | 40.07 | $39.70 | 4301 |
| 2022-12-09 | 40.12 | $39.65 | — |
| 2022-12-08 | 40.19 | $39.65 | 801 |
| 2022-12-07 | 40.25 | $39.70 | — |
| 2022-12-06 | 40.32 | $39.70 | — |
| 2022-12-05 | 40.38 | $39.70 | — |
| 2022-12-02 | 40.45 | $39.70 | 1200 |
| 2022-12-01 | 40.51 | $40.20 | 10827 |
| 2022-11-30 | 40.53 | $40.60 | 200 |
| 2022-11-29 | 40.49 | $40.55 | — |
| 2022-11-28 | 40.47 | $40.55 | 2200 |
| 2022-11-25 | 40.43 | $40.50 | 1100 |
| 2022-11-23 | 40.39 | $40.85 | — |
| 2022-11-22 | 40.31 | $40.85 | 100 |
| 2022-11-21 | 40.21 | $40.85 | 500 |
| 2022-11-18 | 40.11 | $40.85 | 600 |
| 2022-11-17 | 40.00 | $40.85 | 417 |
| 2022-11-16 | 39.88 | $39.90 | 2212 |
| 2022-11-15 | 39.84 | $40.25 | 650 |
| 2022-11-14 | 39.77 | $40.25 | 3800 |
| 2022-11-11 | 39.69 | $40.45 | 102 |
| 2022-11-10 | 39.58 | $40.50 | 101 |
| 2022-11-09 | 39.46 | $40.20 | 675 |
| 2022-11-08 | 39.36 | $40.20 | 30700 |
| 2022-11-07 | 39.27 | $40.00 | 200 |
| 2022-11-04 | 39.19 | $39.98 | 3000 |
| 2022-11-03 | 39.11 | $39.00 | 900 |
| 2022-11-02 | 39.13 | $39.00 | 12000 |
| 2022-11-01 | 39.16 | $39.99 | 2041 |
| 2022-10-31 | 39.10 | $40.00 | 2001 |
| 2022-10-28 | 39.04 | $39.41 | 16911 |
| 2022-10-27 | 39.03 | $38.00 | 4200 |
| 2022-10-26 | 39.17 | $38.75 | 526 |
| 2022-10-25 | 39.23 | $38.80 | 600 |
| 2022-10-24 | 39.30 | $39.00 | 687 |
| 2022-10-21 | 39.34 | $39.00 | 23100 |
| 2022-10-20 | 39.39 | $38.95 | 5800 |
| 2022-10-19 | 39.45 | $38.90 | 693 |
| 2022-10-18 | 39.52 | $38.90 | 700 |
| 2022-10-17 | 39.59 | $38.95 | 400 |
| 2022-10-14 | 39.66 | $38.95 | 100 |
| 2022-10-13 | 39.74 | $38.95 | 1200 |
| 2022-10-12 | 39.82 | $39.00 | 2200 |
| 2022-10-11 | 39.90 | $39.95 | — |
| 2022-10-10 | 39.89 | $39.95 | — |
| 2022-10-07 | 39.89 | $39.95 | 5542 |
| 2022-10-06 | 39.88 | $40.50 | 1300 |
| 2022-10-05 | 39.82 | $40.50 | — |
| 2022-10-04 | 39.75 | $40.50 | 3400 |
| 2022-10-03 | 39.68 | $39.70 | — |
| 2022-09-30 | 39.68 | $39.70 | 2628 |
| 2022-09-29 | 39.68 | $39.50 | 1540 |
| 2022-09-28 | 39.70 | $39.50 | 5904 |
| 2022-09-27 | 39.72 | $39.15 | 2800 |
| 2022-09-26 | 39.78 | $39.24 | 3340 |
| 2022-09-23 | 39.83 | $39.50 | 18121 |
| 2022-09-22 | 39.87 | $39.75 | 1500 |
| 2022-09-21 | 39.88 | $39.85 | — |
| 2022-09-20 | 39.88 | $39.85 | 800 |
| 2022-09-19 | 39.88 | $39.99 | — |
| 2022-09-16 | 39.88 | $39.99 | 3400 |
| 2022-09-15 | 39.87 | $39.99 | 500 |
| 2022-09-14 | 39.87 | $40.24 | 800 |
| 2022-09-13 | 39.85 | $40.15 | — |
| 2022-09-12 | 39.85 | $40.15 | 700 |
| 2022-09-09 | 39.84 | $39.77 | 500 |
| 2022-09-08 | 39.88 | $39.70 | 1614 |
| 2022-09-07 | 39.93 | $39.65 | 3211 |
| 2022-09-06 | 40.00 | $39.40 | 103000 |
| 2022-09-02 | 40.09 | $39.55 | 8245 |
| 2022-09-01 | 40.18 | $39.50 | 1312 |
| 2022-08-31 | 40.28 | $39.55 | 3731 |
| 2022-08-30 | 40.38 | $39.60 | 800 |
| 2022-08-29 | 40.48 | $39.63 | 500 |
| 2022-08-26 | 40.59 | $40.15 | — |
| 2022-08-25 | 40.65 | $40.15 | — |
| 2022-08-24 | 40.72 | $40.15 | 2647 |
| 2022-08-23 | 40.78 | $40.25 | — |
| 2022-08-22 | 40.83 | $40.25 | 2200 |
| 2022-08-19 | 40.88 | $40.60 | 6800 |
| 2022-08-18 | 40.90 | $40.70 | 2301 |
| 2022-08-17 | 40.90 | $40.75 | 7248 |
| 2022-08-16 | 40.88 | $41.00 | — |
| 2022-08-15 | 40.84 | $41.00 | 500 |
| 2022-08-12 | 40.79 | $41.00 | — |
| 2022-08-11 | 40.73 | $41.00 | 500 |
| 2022-08-10 | 40.67 | $41.00 | 2214 |
| 2022-08-09 | 40.60 | $40.98 | 801 |
| 2022-08-08 | 40.52 | $41.00 | — |
| 2022-08-05 | 40.44 | $41.00 | — |
| 2022-08-04 | 40.36 | $41.00 | 1601 |
| 2022-08-03 | 40.27 | $41.00 | 3900 |
| 2022-08-02 | 40.18 | $41.00 | — |
| 2022-08-01 | 40.08 | $41.00 | 5800 |
| 2022-07-29 | 39.97 | $41.20 | 7116 |
| 2022-07-28 | 39.84 | $41.05 | 5943 |
| 2022-07-27 | 39.72 | $40.00 | 100 |
| 2022-07-26 | 39.69 | $39.65 | — |
| 2022-07-25 | 39.70 | $39.65 | 1800 |
| 2022-07-22 | 39.71 | $39.80 | 7400 |
| 2022-07-21 | 39.71 | $39.50 | — |
| 2022-07-20 | 39.72 | $39.50 | 1106 |
| 2022-07-19 | 39.75 | $39.50 | 5300 |
| 2022-07-18 | 39.77 | $39.50 | 3900 |
| 2022-07-15 | 39.79 | $39.66 | 27336 |
| 2022-07-14 | 39.80 | $39.69 | 6730 |
| 2022-07-13 | 39.82 | $39.70 | 3400 |
| 2022-07-12 | 39.84 | $39.75 | 1500 |
| 2022-07-11 | 39.87 | $40.00 | — |
| 2022-07-08 | 39.87 | $40.00 | 213 |
| 2022-07-07 | 39.89 | $40.00 | — |
| 2022-07-06 | 39.90 | $40.00 | 1203 |
| 2022-07-05 | 39.93 | $39.95 | — |
| 2022-07-01 | 39.96 | $39.95 | 400 |
| 2022-06-30 | 40.00 | $39.95 | 6600 |
| 2022-06-29 | 40.05 | $39.55 | 10801 |
| 2022-06-28 | 40.14 | $39.60 | 8633 |
| 2022-06-27 | 40.23 | $39.75 | 2300 |
| 2022-06-24 | 40.30 | $39.55 | 9200 |
| 2022-06-23 | 40.40 | $39.15 | 7308 |
| 2022-06-22 | 40.53 | $39.40 | 5400 |
| 2022-06-21 | 40.63 | $39.60 | 7200 |
| 2022-06-17 | 40.72 | $39.50 | 4502 |
| 2022-06-16 | 40.81 | $40.00 | 24042 |
| 2022-06-15 | 40.85 | $41.00 | 7400 |
| 2022-06-14 | 40.78 | $41.00 | — |
| 2022-06-13 | 40.70 | $41.00 | 400 |
| 2022-06-10 | 40.61 | $41.25 | 2843 |
| 2022-06-09 | 40.49 | $41.25 | — |
| 2022-06-08 | 40.35 | $41.25 | — |
| 2022-06-07 | 40.20 | $41.25 | — |
| 2022-06-06 | 40.04 | $41.25 | 1700 |
| 2022-06-03 | 39.87 | $41.00 | — |
| 2022-06-02 | 39.72 | $41.00 | — |
| 2022-06-01 | 39.57 | $41.00 | — |
| 2022-05-31 | 39.41 | $41.00 | 1646 |
| 2022-05-27 | 39.25 | $40.45 | 2000 |
| 2022-05-26 | 39.14 | $40.00 | 8430 |
| 2022-05-25 | 39.07 | $39.20 | — |
| 2022-05-24 | 39.08 | $39.20 | 1900 |
| 2022-05-23 | 39.11 | $39.25 | 749 |
| 2022-05-20 | 39.13 | $39.00 | — |
| 2022-05-19 | 39.18 | $39.00 | 100 |
| 2022-05-18 | 39.25 | $38.75 | — |
| 2022-05-17 | 39.34 | $38.75 | 419 |
| 2022-05-16 | 39.45 | $38.75 | 532 |
| 2022-05-13 | 39.57 | $38.70 | 3400 |
| 2022-05-12 | 39.70 | $38.70 | 4300 |
| 2022-05-11 | 39.85 | $38.69 | 2100 |
| 2022-05-10 | 40.01 | $38.75 | — |
| 2022-05-09 | 40.17 | $38.75 | 9249 |
| 2022-05-06 | 40.35 | $39.79 | 1500 |
| 2022-05-05 | 40.44 | $39.80 | 1700 |
| 2022-05-04 | 40.54 | $39.99 | 532 |
| 2022-05-03 | 40.63 | $40.20 | — |
| 2022-05-02 | 40.72 | $40.20 | 300 |
| 2022-04-29 | 40.81 | $40.20 | 1600 |
| 2022-04-28 | 40.91 | $40.00 | 3100 |
| 2022-04-27 | 41.04 | $40.50 | 600 |
| 2022-04-26 | 41.13 | $40.70 | — |
| 2022-04-25 | 41.21 | $40.70 | 200 |
| 2022-04-22 | 41.30 | $40.70 | 150 |
| 2022-04-21 | 41.40 | $40.70 | 1000 |
| 2022-04-20 | 41.50 | $40.75 | 30042 |
| 2022-04-19 | 41.60 | $40.85 | 2600 |
| 2022-04-18 | 41.70 | $40.85 | 10700 |
| 2022-04-14 | 41.81 | $41.25 | 200 |
| 2022-04-13 | 41.89 | $41.25 | 200 |
| 2022-04-12 | 41.97 | $41.25 | 8043 |
| 2022-04-11 | 42.06 | $41.50 | 6800 |
| 2022-04-08 | 42.12 | $41.50 | 1300 |
| 2022-04-07 | 42.20 | $41.82 | 125 |
| 2022-04-06 | 42.24 | $41.82 | 1110 |
| 2022-04-05 | 42.29 | $42.39 | 800 |
| 2022-04-04 | 42.27 | $42.39 | 112 |
| 2022-04-01 | 42.25 | $42.39 | 1500 |
| 2022-03-31 | 42.23 | $42.18 | 106 |
| 2022-03-30 | 42.24 | $42.18 | 100 |
| 2022-03-29 | 42.24 | $42.18 | 1600 |
| 2022-03-28 | 42.24 | $42.20 | 100 |
| 2022-03-25 | 42.24 | $42.20 | 100 |
| 2022-03-24 | 42.25 | $42.20 | 100 |
| 2022-03-23 | 42.25 | $42.20 | 2606 |
| 2022-03-22 | 42.25 | $42.20 | 100 |
| 2022-03-21 | 42.26 | $42.20 | 1100 |
| 2022-03-18 | 42.27 | $42.45 | — |
| 2022-03-17 | 42.25 | $42.45 | — |
| 2022-03-16 | 42.24 | $42.45 | 200 |
| 2022-03-15 | 42.22 | $42.45 | 250 |
| 2022-03-14 | 42.19 | $42.45 | 19144 |
| 2022-03-11 | 42.16 | $42.45 | 3800 |
| 2022-03-10 | 42.12 | $42.44 | 45410 |
| 2022-03-09 | 42.07 | $41.50 | 3400 |
| 2022-03-08 | 42.11 | $41.35 | 9800 |
| 2022-03-07 | 42.16 | $41.90 | 900 |
| 2022-03-04 | 42.15 | $42.43 | 275 |
| 2022-03-03 | 42.09 | $42.43 | 2917 |
| 2022-03-02 | 42.02 | $41.98 | 5100 |
| 2022-03-01 | 41.99 | $42.25 | 1010 |
| 2022-02-28 | 41.94 | $42.30 | 2000 |
| 2022-02-25 | 41.88 | $42.45 | 287 |
| 2022-02-24 | 41.80 | $42.45 | 400 |
| 2022-02-23 | 41.73 | $42.45 | 293 |
| 2022-02-22 | 41.64 | $42.45 | 6500 |
| 2022-02-18 | 41.55 | $42.50 | 300 |
| 2022-02-17 | 41.45 | $42.50 | 400 |
| 2022-02-16 | 41.35 | $42.40 | 13211 |
| 2022-02-15 | 41.25 | $42.00 | 15100 |
| 2022-02-14 | 41.19 | $41.35 | 10409 |
| 2022-02-11 | 41.19 | $40.75 | 300 |
| 2022-02-10 | 41.24 | $40.65 | 535 |
| 2022-02-09 | 41.31 | $40.55 | 400 |
| 2022-02-08 | 41.38 | $40.60 | 2800 |
| 2022-02-07 | 41.46 | $40.50 | 29015 |
| 2022-02-04 | 41.55 | $41.25 | 4300 |
| 2022-02-03 | 41.57 | $41.45 | 634 |
| 2022-02-02 | 41.56 | $41.45 | 1500 |
| 2022-02-01 | 41.54 | $41.95 | 1222 |
| 2022-01-31 | 41.47 | $41.95 | 2302 |
| 2022-01-28 | 41.38 | $42.00 | 17600 |
| 2022-01-27 | 41.27 | $41.89 | 800 |
| 2022-01-26 | 41.16 | $41.75 | — |
| 2022-01-25 | 41.06 | $41.75 | 911 |
| 2022-01-24 | 40.95 | $40.75 | 2200 |
| 2022-01-21 | 40.93 | $41.75 | 211 |
| 2022-01-20 | 40.81 | $41.90 | 5200 |
| 2022-01-19 | 40.66 | $41.25 | 14405 |
| 2022-01-18 | 40.56 | $41.00 | — |
| 2022-01-14 | 40.48 | $41.00 | 9215 |
| 2022-01-13 | 40.40 | $41.00 | 2638 |
| 2022-01-12 | 40.31 | $40.99 | 1931 |
| 2022-01-11 | 40.22 | $41.00 | 4100 |
| 2022-01-10 | 40.12 | $41.50 | — |
| 2022-01-07 | 39.97 | $41.50 | 12337 |
| 2022-01-06 | 39.81 | $41.25 | 31849 |
| 2022-01-05 | 39.66 | $39.50 | 2002 |
| 2022-01-04 | 39.69 | $39.50 | 800 |
| 2022-01-03 | 39.73 | $39.50 | 1600 |
| 2021-12-31 | 39.77 | $39.49 | 802 |
| 2021-12-30 | 39.82 | $39.50 | 16300 |
| 2021-12-29 | 39.88 | $39.75 | 1349 |
| 2021-12-28 | 39.92 | $39.74 | 613 |
| 2021-12-27 | 39.97 | $39.75 | 1000 |
| 2021-12-23 | 40.03 | $39.84 | 500 |
| 2021-12-22 | 40.09 | $39.94 | 836 |
| 2021-12-21 | 40.16 | $39.55 | 1400 |
| 2021-12-20 | 40.27 | $39.90 | 901 |
| 2021-12-17 | 40.36 | $39.36 | 300 |
| 2021-12-16 | 40.51 | $39.95 | 200 |
| 2021-12-15 | 40.62 | $39.95 | 4449 |
| 2021-12-14 | 40.75 | $39.85 | 2222 |
| 2021-12-13 | 40.90 | $39.85 | 829 |
| 2021-12-10 | 41.07 | $40.00 | 2031 |
| 2021-12-09 | 41.24 | $40.00 | 8900 |
| 2021-12-08 | 41.43 | $39.95 | 938 |
| 2021-12-07 | 41.63 | $40.75 | 6701 |
| 2021-12-06 | 41.77 | $40.80 | 241 |
| 2021-12-03 | 41.90 | $40.95 | 327 |
| 2021-12-02 | 42.03 | $40.95 | 2011 |
| 2021-12-01 | 42.16 | $41.00 | 1100 |
| 2021-11-30 | 42.29 | $41.70 | 150 |
| 2021-11-29 | 42.35 | $41.70 | 924 |
| 2021-11-26 | 42.41 | $41.95 | 600 |
| 2021-11-24 | 42.43 | $41.95 | 125 |
| 2021-11-23 | 42.44 | $41.95 | 112 |
| 2021-11-22 | 42.44 | $41.95 | 7148 |
| 2021-11-19 | 42.41 | $41.95 | 1534 |
| 2021-11-18 | 42.38 | $41.90 | 21811 |
| 2021-11-17 | 42.33 | $43.10 | 3400 |
| 2021-11-16 | 42.15 | $43.50 | 2242 |
| 2021-11-15 | 41.91 | $43.50 | 3200 |
| 2021-11-12 | 41.64 | $43.27 | 400 |
| 2021-11-11 | 41.38 | $43.00 | 1300 |
| 2021-11-10 | 41.11 | $43.10 | 5000 |
| 2021-11-09 | 40.81 | $43.00 | 246 |
| 2021-11-08 | 40.50 | $42.20 | 12211 |
| 2021-11-05 | 40.24 | $42.10 | 2300 |
| 2021-11-04 | 39.97 | $41.90 | 4800 |
| 2021-11-03 | 39.70 | $41.75 | 11300 |
| 2021-11-02 | 39.44 | $41.00 | 1511 |
| 2021-11-01 | 39.22 | $41.65 | 700 |
| 2021-10-29 | 38.93 | $41.95 | 3521 |
| 2021-10-28 | 38.60 | $39.49 | 31200 |
| 2021-10-27 | 38.49 | $38.70 | 106 |
| 2021-10-26 | 38.45 | $38.70 | 1525 |
| 2021-10-25 | 38.41 | $38.75 | 109 |
| 2021-10-22 | 38.35 | $38.95 | 542 |
| 2021-10-21 | 38.27 | $38.95 | 14516 |
| 2021-10-20 | 38.18 | $38.70 | 336 |
| 2021-10-19 | 38.10 | $38.56 | 546 |
| 2021-10-18 | 38.03 | $38.05 | 2000 |
| 2021-10-15 | 38.01 | $38.70 | 11500 |
| 2021-10-14 | 37.92 | $37.98 | 600 |
| 2021-10-13 | 37.88 | $37.99 | 2900 |
| 2021-10-12 | 37.84 | $37.98 | 7600 |
| 2021-10-11 | 37.79 | $38.00 | 7040 |
| 2021-10-08 | 37.74 | $38.25 | 800 |
| 2021-10-07 | 37.65 | $37.80 | 16600 |
| 2021-10-06 | 37.60 | $38.25 | 1600 |
| 2021-10-05 | 37.49 | $38.24 | 10700 |
| 2021-10-04 | 37.38 | $38.17 | 3333 |
| 2021-10-01 | 37.26 | $38.18 | 2400 |
| 2021-09-30 | 37.13 | $38.00 | 100 |
| 2021-09-29 | 37.00 | $38.00 | 16846 |
| 2021-09-28 | 36.87 | $37.45 | 627 |
| 2021-09-27 | 36.78 | $37.19 | 1614 |
| 2021-09-24 | 36.71 | $37.05 | 15700 |
| 2021-09-23 | 36.66 | $37.18 | 10500 |
| 2021-09-22 | 36.58 | $37.15 | 24300 |
| 2021-09-21 | 36.51 | $37.22 | 13600 |
| 2021-09-20 | 36.43 | $37.24 | 25200 |
| 2021-09-17 | 36.34 | $36.74 | — |
| 2021-09-16 | 36.30 | $36.74 | 1100 |
| 2021-09-15 | 36.25 | $36.20 | 10904 |
| 2021-09-14 | 36.26 | $36.69 | — |
| 2021-09-13 | 36.23 | $36.69 | 2600 |
| 2021-09-10 | 36.20 | $36.51 | 1100 |
| 2021-09-09 | 36.19 | $36.00 | 278404 |
| 2021-09-08 | 36.23 | $36.00 | 500 |
| 2021-09-07 | 36.27 | $36.00 | 600 |
| 2021-09-03 | 36.32 | $36.00 | 625 |
| 2021-09-02 | 36.38 | $36.00 | 1213 |
| 2021-09-01 | 36.44 | $35.99 | 144 |
| 2021-08-31 | 36.51 | $35.99 | 4500 |
| 2021-08-30 | 36.58 | $36.10 | 3300 |
| 2021-08-27 | 36.64 | $36.11 | 1420 |
| 2021-08-26 | 36.71 | $36.45 | 203 |
| 2021-08-25 | 36.76 | $36.34 | 3921 |
| 2021-08-24 | 36.82 | $36.70 | 400 |
| 2021-08-23 | 36.86 | $36.25 | 12100 |
| 2021-08-20 | 36.94 | $36.85 | 119813 |
| 2021-08-19 | 36.97 | $36.11 | 1400 |
| 2021-08-18 | 37.08 | $36.53 | 8118 |
| 2021-08-17 | 37.16 | $36.99 | 300 |
| 2021-08-16 | 37.19 | $37.00 | 8100 |
| 2021-08-13 | 37.23 | $37.42 | 5500 |
| 2021-08-12 | 37.23 | $36.95 | 9409 |
| 2021-08-11 | 37.27 | $36.90 | 5100 |
| 2021-08-10 | 37.33 | $37.00 | 100 |
| 2021-08-09 | 37.38 | $37.00 | 100 |
| 2021-08-06 | 37.43 | $37.00 | 1200 |
| 2021-08-05 | 37.48 | $37.00 | 2000 |
| 2021-08-04 | 37.55 | $37.00 | 100 |
| 2021-08-03 | 37.63 | $37.00 | 4100 |
| 2021-08-02 | 37.73 | $37.30 | 4502 |
| 2021-07-30 | 37.83 | $37.30 | 10501 |
| 2021-07-29 | 37.95 | $38.00 | 100 |
| 2021-07-28 | 38.02 | $38.00 | 7101 |
| 2021-07-27 | 38.12 | $37.35 | 425 |
| 2021-07-26 | 38.29 | $38.15 | 9200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
73.05
2026-07-21
Close Price
$73.00
Vol: 922
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.94
Average
43.03
Maximum
73.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 73.05 | $73.00 | 922 |
| 2026-07-20 | 73.05 | $73.00 | 1200 |
| 2026-07-17 | 73.05 | $73.45 | 900 |
| 2026-07-16 | 72.95 | $72.80 | 19623 |
| 2026-07-15 | 72.96 | $72.84 | 417 |
| 2026-07-14 | 72.98 | $72.84 | 1000 |
| 2026-07-13 | 72.99 | $72.85 | 20475 |
| 2026-07-10 | 73.01 | $72.85 | 20475 |
| 2026-07-09 | 73.02 | $72.85 | 22400 |
| 2026-07-08 | 73.04 | $73.00 | 800 |
| 2026-07-07 | 73.03 | $72.75 | 5240 |
| 2026-07-06 | 73.06 | $73.03 | 1239 |
| 2026-07-02 | 73.05 | $73.00 | 1205 |
| 2026-07-01 | 73.03 | $73.00 | 4100 |
| 2026-06-30 | 73.01 | $73.00 | 649 |
| 2026-06-29 | 72.99 | $73.00 | 500 |
| 2026-06-26 | 72.96 | $73.00 | 10600 |
| 2026-06-25 | 72.92 | $72.78 | 610 |
| 2026-06-24 | 72.93 | $72.75 | 1312 |
| 2026-06-23 | 72.94 | $72.79 | 2032 |
| 2026-06-22 | 72.94 | $72.77 | 700 |
| 2026-06-18 | 72.95 | $72.84 | 10201 |
| 2026-06-17 | 72.94 | $72.84 | 6200 |
| 2026-06-16 | 72.92 | $72.99 | 138 |
| 2026-06-15 | 72.88 | $72.99 | 27000 |
| 2026-06-12 | 72.82 | $72.94 | 825 |
| 2026-06-11 | 72.76 | $72.63 | 7483 |
| 2026-06-10 | 72.76 | $72.63 | 19423 |
| 2026-06-09 | 72.75 | $72.86 | 3800 |
| 2026-06-08 | 72.69 | $72.94 | 2500 |
| 2026-06-05 | 72.61 | $72.99 | 500 |
| 2026-06-04 | 72.50 | $72.80 | 800 |
| 2026-06-03 | 72.41 | $72.47 | 400 |
| 2026-06-02 | 72.37 | $72.47 | 500 |
| 2026-06-01 | 72.33 | $72.23 | 4900 |
| 2026-05-29 | 72.33 | $72.50 | 200 |
| 2026-05-28 | 72.27 | $72.50 | 68 |
| 2026-05-27 | 72.20 | $72.50 | 10 |
| 2026-05-26 | 72.12 | $72.50 | 242 |
| 2026-05-22 | 72.02 | $72.00 | 18400 |
| 2026-05-21 | 72.02 | $71.95 | 12800 |
| 2026-05-20 | 72.02 | $71.88 | 800 |
| 2026-05-19 | 72.04 | $71.40 | 23100 |
| 2026-05-18 | 72.17 | $71.73 | 34300 |
| 2026-05-15 | 72.24 | $72.00 | 1529 |
| 2026-05-14 | 72.26 | $71.95 | 6800 |
| 2026-05-13 | 72.30 | $72.00 | 7400 |
| 2026-05-12 | 72.34 | $72.25 | 500 |
| 2026-05-11 | 72.32 | $72.26 | 900 |
| 2026-05-08 | 72.30 | $72.31 | 500 |
| 2026-05-07 | 72.26 | $72.34 | 229 |
| 2026-05-06 | 72.21 | $72.35 | 500 |
| 2026-05-05 | 72.15 | $71.96 | 8400 |
| 2026-05-04 | 72.15 | $71.75 | 5600 |
| 2026-05-01 | 72.20 | $71.94 | 700 |
| 2026-04-30 | 72.22 | $71.89 | 6620 |
| 2026-04-29 | 72.25 | $71.80 | 11300 |
| 2026-04-28 | 72.30 | $71.76 | 11924 |
| 2026-04-27 | 72.36 | $71.75 | 9744 |
| 2026-04-24 | 72.43 | $71.50 | 21903 |
| 2026-04-23 | 72.56 | $72.00 | 17400 |
| 2026-04-22 | 72.61 | $72.40 | 40235 |
| 2026-04-21 | 72.57 | $72.40 | 11500 |
| 2026-04-20 | 72.52 | $72.45 | 904 |
| 2026-04-17 | 72.45 | $72.45 | 6800 |
| 2026-04-16 | 72.37 | $72.45 | 13600 |
| 2026-04-15 | 72.26 | $72.48 | 3115 |
| 2026-04-14 | 72.13 | $72.49 | 2000 |
| 2026-04-13 | 71.98 | $72.49 | 800 |
| 2026-04-10 | 71.79 | $72.53 | 745 |
| 2026-04-09 | 71.56 | $72.49 | 12127 |
| 2026-04-08 | 71.30 | $71.87 | 37125 |
| 2026-04-07 | 71.13 | $71.00 | 3438 |
| 2026-04-06 | 71.11 | $71.30 | 902 |
| 2026-04-02 | 71.02 | $71.24 | 2782 |
| 2026-04-01 | 70.93 | $71.24 | 14921 |
| 2026-03-31 | 70.82 | $70.95 | 1737 |
| 2026-03-30 | 70.75 | $70.99 | 634 |
| 2026-03-27 | 70.66 | $70.99 | 700 |
| 2026-03-26 | 70.55 | $70.96 | 310 |
| 2026-03-25 | 70.43 | $70.97 | 1200 |
| 2026-03-24 | 70.29 | $69.89 | 12 |
| 2026-03-23 | 70.35 | $69.89 | 1145 |
| 2026-03-20 | 70.42 | $69.90 | 4526 |
| 2026-03-19 | 70.50 | $69.90 | 1100 |
| 2026-03-18 | 70.59 | $69.96 | 221 |
| 2026-03-17 | 70.68 | $69.93 | 1605 |
| 2026-03-16 | 70.78 | $69.79 | 22031 |
| 2026-03-13 | 70.93 | $69.97 | 35500 |
| 2026-03-12 | 71.07 | $69.96 | 10523 |
| 2026-03-11 | 71.22 | $69.97 | 38100 |
| 2026-03-10 | 71.39 | $70.25 | 46843 |
| 2026-03-09 | 71.52 | $70.25 | 29739 |
| 2026-03-06 | 71.66 | $70.40 | 9600 |
| 2026-03-05 | 71.79 | $71.03 | 21000 |
| 2026-03-04 | 71.81 | $71.23 | 600 |
| 2026-03-03 | 71.77 | $70.67 | 3973 |
| 2026-03-02 | 71.84 | $70.62 | 6412 |
| 2026-02-27 | 71.92 | $70.45 | 43100 |
| 2026-02-26 | 72.04 | $71.04 | 600 |
| 2026-02-25 | 72.05 | $71.34 | 300 |
| 2026-02-24 | 71.98 | $71.20 | 1039 |
| 2026-02-23 | 71.92 | $71.34 | 726 |
| 2026-02-20 | 71.81 | $71.30 | 5200 |
| 2026-02-19 | 71.67 | $71.18 | 7810 |
| 2026-02-18 | 71.53 | $71.19 | 2310 |
| 2026-02-17 | 71.35 | $70.93 | 1600 |
| 2026-02-13 | 71.19 | $70.87 | 5406 |
| 2026-02-12 | 71.00 | $70.87 | 1140 |
| 2026-02-11 | 70.76 | $70.70 | 7700 |
| 2026-02-10 | 70.51 | $70.70 | 14130 |
| 2026-02-09 | 70.21 | $70.95 | 12 |
| 2026-02-06 | 69.79 | $70.95 | 2000 |
| 2026-02-05 | 69.29 | $70.25 | 3416 |
| 2026-02-04 | 68.84 | $70.26 | 5800 |
| 2026-02-03 | 68.31 | $69.49 | 6800 |
| 2026-02-02 | 67.85 | $69.10 | 7319 |
| 2026-01-30 | 67.39 | $69.50 | 7004 |
| 2026-01-29 | 66.76 | $68.90 | 2300 |
| 2026-01-28 | 66.14 | $68.75 | 3920 |
| 2026-01-27 | 65.45 | $68.75 | 12041 |
| 2026-01-26 | 64.64 | $64.50 | 601 |
| 2026-01-23 | 64.60 | $64.40 | 421 |
| 2026-01-22 | 64.56 | $64.47 | 847 |
| 2026-01-21 | 64.50 | $64.47 | 1700 |
| 2026-01-20 | 64.43 | $63.79 | 3000 |
| 2026-01-16 | 64.48 | $63.79 | 17600 |
| 2026-01-15 | 64.54 | $63.80 | 15054 |
| 2026-01-14 | 64.60 | $63.80 | 18500 |
| 2026-01-13 | 64.67 | $63.90 | 1800 |
| 2026-01-12 | 64.72 | $63.89 | 1202 |
| 2026-01-09 | 64.77 | $63.89 | 2604 |
| 2026-01-08 | 64.82 | $63.89 | 15224 |
| 2026-01-07 | 64.88 | $63.89 | 221637 |
| 2026-01-06 | 64.94 | $63.97 | — |
| 2026-01-05 | 64.98 | $63.97 | 10432 |
| 2026-01-02 | 65.02 | $64.30 | 36439 |
| 2025-12-31 | 64.99 | $64.80 | 1134 |
| 2025-12-30 | 64.84 | $64.80 | 8500 |
| 2025-12-29 | 64.66 | $64.80 | 77 |
| 2025-12-26 | 64.44 | $64.80 | 800 |
| 2025-12-24 | 64.17 | $63.90 | 1603 |
| 2025-12-23 | 64.04 | $63.90 | 705 |
| 2025-12-22 | 63.88 | $63.80 | 2900 |
| 2025-12-19 | 63.70 | $63.68 | 8826 |
| 2025-12-18 | 63.51 | $63.67 | 5000 |
| 2025-12-17 | 63.28 | $63.67 | 8001 |
| 2025-12-16 | 63.01 | $63.40 | 2410 |
| 2025-12-15 | 62.74 | $63.49 | 600 |
| 2025-12-12 | 62.40 | $63.00 | 1000 |
| 2025-12-11 | 62.10 | $62.51 | 4000 |
| 2025-12-10 | 61.84 | $62.01 | 7302 |
| 2025-12-09 | 61.65 | $61.51 | 2500 |
| 2025-12-08 | 61.51 | $61.49 | 3528 |
| 2025-12-05 | 61.35 | $61.50 | 1945 |
| 2025-12-04 | 61.16 | $61.35 | 1405 |
| 2025-12-03 | 60.96 | $61.35 | 1706 |
| 2025-12-02 | 60.71 | $60.99 | 529 |
| 2025-12-01 | 60.50 | $60.98 | 15330 |
| 2025-11-28 | 60.25 | $60.98 | 300 |
| 2025-11-26 | 59.94 | $60.98 | 700 |
| 2025-11-25 | 59.59 | $60.10 | 2900 |
| 2025-11-24 | 59.35 | $58.98 | 5800 |
| 2025-11-21 | 59.31 | $58.84 | 3543 |
| 2025-11-20 | 59.28 | $58.89 | 2000 |
| 2025-11-19 | 59.23 | $58.84 | 610 |
| 2025-11-18 | 59.18 | $58.90 | 16841 |
| 2025-11-17 | 59.10 | $58.54 | 10300 |
| 2025-11-14 | 59.07 | $58.92 | 2400 |
| 2025-11-13 | 58.96 | $58.92 | 18107 |
| 2025-11-12 | 58.82 | $58.85 | 94503 |
| 2025-11-11 | 58.66 | $58.50 | 4800 |
| 2025-11-10 | 58.54 | $58.57 | 2700 |
| 2025-11-07 | 58.38 | $58.83 | 447 |
| 2025-11-06 | 58.13 | $58.88 | 638 |
| 2025-11-05 | 57.83 | $58.40 | 43 |
| 2025-11-04 | 57.57 | $58.40 | 5845 |
| 2025-11-03 | 57.26 | $58.55 | 250 |
| 2025-10-31 | 56.87 | $58.55 | 322 |
| 2025-10-30 | 56.40 | $58.25 | 5600 |
| 2025-10-29 | 55.92 | $57.50 | 13100 |
| 2025-10-28 | 55.52 | $55.30 | 1000 |
| 2025-10-27 | 55.51 | $55.35 | 2900 |
| 2025-10-24 | 55.49 | $55.30 | 4902 |
| 2025-10-23 | 55.48 | $54.94 | 14304 |
| 2025-10-22 | 55.53 | $54.95 | 1600 |
| 2025-10-21 | 55.59 | $55.49 | 200 |
| 2025-10-20 | 55.54 | $55.15 | 1943 |
| 2025-10-17 | 55.55 | $54.90 | — |
| 2025-10-16 | 55.61 | $54.90 | 500 |
| 2025-10-15 | 55.67 | $55.27 | 4043 |
| 2025-10-14 | 55.67 | $55.27 | 9220 |
| 2025-10-13 | 55.66 | $55.10 | 7643 |
| 2025-10-10 | 55.67 | $55.10 | 4414 |
| 2025-10-09 | 55.69 | $55.31 | 8805 |
| 2025-10-08 | 55.65 | $55.44 | 110 |
| 2025-10-07 | 55.58 | $55.25 | 3922 |
| 2025-10-06 | 55.53 | $54.93 | 202 |
| 2025-10-03 | 55.53 | $54.81 | 3002 |
| 2025-10-02 | 55.55 | $54.72 | — |
| 2025-10-01 | 55.59 | $54.72 | 1338 |
| 2025-09-30 | 55.63 | $54.73 | 1000 |
| 2025-09-29 | 55.66 | $54.74 | 1300 |
| 2025-09-26 | 55.69 | $54.80 | 15412 |
| 2025-09-25 | 55.69 | $55.00 | 910 |
| 2025-09-24 | 55.65 | $55.00 | 1545 |
| 2025-09-23 | 55.60 | $55.00 | 2700 |
| 2025-09-22 | 55.52 | $54.80 | 17408 |
| 2025-09-19 | 55.47 | $55.25 | 4623 |
| 2025-09-18 | 55.29 | $55.25 | 1600 |
| 2025-09-17 | 55.08 | $54.98 | 801 |
| 2025-09-16 | 54.89 | $54.98 | 227300 |
| 2025-09-15 | 54.65 | $54.48 | 2055 |
| 2025-09-12 | 54.46 | $54.48 | 600 |
| 2025-09-11 | 54.24 | $54.48 | 5100 |
| 2025-09-10 | 53.97 | $53.97 | 15200 |
| 2025-09-09 | 53.75 | $53.97 | 2700 |
| 2025-09-08 | 53.48 | $53.98 | 726 |
| 2025-09-05 | 53.16 | $53.89 | 400 |
| 2025-09-04 | 52.80 | $52.94 | 11511 |
| 2025-09-03 | 52.57 | $52.94 | 713 |
| 2025-09-02 | 52.29 | $52.94 | 227 |
| 2025-08-29 | 51.95 | $52.94 | 440 |
| 2025-08-28 | 51.56 | $52.60 | 3629 |
| 2025-08-27 | 51.16 | $52.50 | 22440 |
| 2025-08-26 | 50.71 | $52.00 | 27200 |
| 2025-08-25 | 50.29 | $51.49 | 900 |
| 2025-08-22 | 49.89 | $50.99 | 900 |
| 2025-08-21 | 49.54 | $50.00 | 9600 |
| 2025-08-20 | 49.33 | $50.00 | 1100 |
| 2025-08-19 | 49.08 | $49.21 | 3200 |
| 2025-08-18 | 48.96 | $48.70 | 900 |
| 2025-08-15 | 48.91 | $48.69 | 200 |
| 2025-08-14 | 48.86 | $48.21 | 127212 |
| 2025-08-13 | 48.89 | $48.30 | 25036 |
| 2025-08-12 | 48.90 | $48.30 | 3229 |
| 2025-08-11 | 48.91 | $48.16 | 16520 |
| 2025-08-08 | 48.95 | $48.16 | 2608 |
| 2025-08-07 | 48.98 | $48.16 | 1000 |
| 2025-08-06 | 49.01 | $48.35 | 41546 |
| 2025-08-05 | 49.00 | $48.91 | 6209 |
| 2025-08-04 | 48.86 | $49.19 | 1026 |
| 2025-08-01 | 48.64 | $48.73 | 7327 |
| 2025-07-31 | 48.46 | $48.99 | 5300 |
| 2025-07-30 | 48.20 | $48.49 | 510 |
| 2025-07-29 | 47.99 | $48.04 | 4700 |
| 2025-07-28 | 47.83 | $48.04 | 1119 |
| 2025-07-25 | 47.64 | $47.60 | 2700 |
| 2025-07-24 | 47.51 | $47.42 | 5600 |
| 2025-07-23 | 47.39 | $46.83 | — |
| 2025-07-22 | 47.36 | $46.83 | 8344 |
| 2025-07-21 | 47.32 | $46.83 | 8112 |
| 2025-07-18 | 47.27 | $46.95 | 400 |
| 2025-07-17 | 47.18 | $46.97 | 4700 |
| 2025-07-16 | 47.06 | $46.97 | 20400 |
| 2025-07-15 | 46.91 | $46.97 | 2100 |
| 2025-07-14 | 46.73 | $47.19 | — |
| 2025-07-11 | 46.47 | $47.19 | 2000 |
| 2025-07-10 | 46.15 | $47.25 | 2200 |
| 2025-07-09 | 45.77 | $47.45 | 3127 |
| 2025-07-08 | 45.27 | $47.46 | 1800 |
| 2025-07-07 | 44.69 | $47.46 | 1906 |
| 2025-07-03 | 44.01 | $47.00 | 4300 |
| 2025-07-02 | 43.31 | $45.44 | 2300 |
| 2025-07-01 | 42.83 | $43.97 | 6400 |
| 2025-06-30 | 42.57 | $42.64 | 6100 |
| 2025-06-27 | 42.56 | $42.64 | 2700 |
| 2025-06-26 | 42.55 | $42.63 | 13406 |
| 2025-06-25 | 42.53 | $42.55 | 4400 |
| 2025-06-24 | 42.53 | $42.59 | 900 |
| 2025-06-23 | 42.52 | $42.45 | 16500 |
| 2025-06-20 | 42.54 | $42.59 | — |
| 2025-06-18 | 42.54 | $42.59 | 10600 |
| 2025-06-17 | 42.53 | $42.48 | 800 |
| 2025-06-16 | 42.54 | $42.49 | 529 |
| 2025-06-13 | 42.56 | $42.48 | 1743 |
| 2025-06-12 | 42.58 | $42.68 | 1011 |
| 2025-06-11 | 42.56 | $42.60 | 10125 |
| 2025-06-10 | 42.56 | $42.60 | 1500 |
| 2025-06-09 | 42.56 | $42.69 | 10900 |
| 2025-06-06 | 42.53 | $42.68 | 3900 |
| 2025-06-05 | 42.51 | $42.50 | 400 |
| 2025-06-04 | 42.52 | $42.26 | 85300 |
| 2025-06-03 | 42.58 | $42.26 | 29804 |
| 2025-06-02 | 42.65 | $42.47 | 18600 |
| 2025-05-30 | 42.69 | $42.49 | 3149 |
| 2025-05-29 | 42.73 | $42.38 | 7200 |
| 2025-05-28 | 42.80 | $42.94 | 6102 |
| 2025-05-27 | 42.77 | $42.95 | 500 |
| 2025-05-23 | 42.73 | $42.95 | 300 |
| 2025-05-22 | 42.68 | $42.95 | 100 |
| 2025-05-21 | 42.62 | $42.30 | 15600 |
| 2025-05-20 | 42.69 | $42.94 | 1400 |
| 2025-05-19 | 42.63 | $42.96 | 20800 |
| 2025-05-16 | 42.56 | $42.95 | — |
| 2025-05-15 | 42.49 | $42.95 | 700 |
| 2025-05-14 | 42.40 | $42.80 | 31500 |
| 2025-05-13 | 42.33 | $42.65 | 1000 |
| 2025-05-12 | 42.28 | $42.50 | 44304 |
| 2025-05-09 | 42.26 | $42.50 | 3200 |
| 2025-05-08 | 42.23 | $42.50 | 4600 |
| 2025-05-07 | 42.21 | $42.50 | 19500 |
| 2025-05-06 | 42.18 | $42.60 | 312 |
| 2025-05-05 | 42.12 | $43.00 | 300 |
| 2025-05-02 | 41.97 | $42.90 | 20200 |
| 2025-05-01 | 41.83 | $42.87 | 100 |
| 2025-04-30 | 41.67 | $42.87 | 1500 |
| 2025-04-29 | 41.48 | $42.75 | 500 |
| 2025-04-28 | 41.30 | $42.00 | 7142 |
| 2025-04-25 | 41.25 | $41.89 | 500 |
| 2025-04-24 | 41.22 | $41.74 | — |
| 2025-04-23 | 41.22 | $41.74 | 2600 |
| 2025-04-22 | 41.23 | $40.80 | 2600 |
| 2025-04-21 | 41.44 | $40.80 | 4314 |
| 2025-04-17 | 41.70 | $41.52 | 400 |
| 2025-04-16 | 41.85 | $41.57 | — |
| 2025-04-15 | 42.02 | $41.57 | 3417 |
| 2025-04-14 | 42.22 | $41.25 | 7700 |
| 2025-04-11 | 42.53 | $41.84 | 3431 |
| 2025-04-10 | 42.76 | $41.84 | 300 |
| 2025-04-09 | 43.04 | $43.00 | 6514 |
| 2025-04-08 | 43.12 | $41.00 | 2700 |
| 2025-04-07 | 43.64 | $41.00 | 7104 |
| 2025-04-04 | 44.25 | $43.00 | 9943 |
| 2025-04-03 | 44.53 | $44.00 | 31000 |
| 2025-04-02 | 44.65 | $44.35 | 1500 |
| 2025-04-01 | 44.71 | $44.65 | 1800 |
| 2025-03-31 | 44.72 | $44.64 | 2827 |
| 2025-03-28 | 44.73 | $44.83 | 5500 |
| 2025-03-27 | 44.71 | $44.60 | 1500 |
| 2025-03-26 | 44.73 | $44.74 | 2500 |
| 2025-03-25 | 44.72 | $44.74 | 6705 |
| 2025-03-24 | 44.71 | $44.91 | 11300 |
| 2025-03-21 | 44.67 | $44.90 | 1400 |
| 2025-03-20 | 44.62 | $44.97 | — |
| 2025-03-19 | 44.54 | $44.97 | 200 |
| 2025-03-18 | 44.46 | $44.97 | 500 |
| 2025-03-17 | 44.36 | $44.97 | 25200 |
| 2025-03-14 | 44.24 | $44.97 | 1900 |
| 2025-03-13 | 44.11 | $43.99 | 700 |
| 2025-03-12 | 44.17 | $43.99 | 20400 |
| 2025-03-11 | 44.24 | $43.50 | 2349 |
| 2025-03-10 | 44.42 | $43.49 | 38900 |
| 2025-03-07 | 44.63 | $44.98 | 500 |
| 2025-03-06 | 44.57 | $44.99 | — |
| 2025-03-05 | 44.49 | $44.99 | 1436 |
| 2025-03-04 | 44.40 | $43.60 | 35300 |
| 2025-03-03 | 44.59 | $44.00 | 116 |
| 2025-02-28 | 44.73 | $44.29 | 1300 |
| 2025-02-27 | 44.83 | $43.27 | 1900 |
| 2025-02-26 | 45.16 | $43.27 | 11213 |
| 2025-02-25 | 45.54 | $44.00 | 39200 |
| 2025-02-24 | 45.83 | $44.90 | 4647 |
| 2025-02-21 | 45.97 | $45.00 | 4500 |
| 2025-02-20 | 46.11 | $45.30 | 8434 |
| 2025-02-19 | 46.21 | $45.43 | 10039 |
| 2025-02-18 | 46.29 | $45.95 | 4639 |
| 2025-02-14 | 46.27 | $45.70 | 6500 |
| 2025-02-13 | 46.29 | $46.96 | 1200 |
| 2025-02-12 | 46.05 | $45.65 | 600 |
| 2025-02-11 | 46.04 | $45.50 | 6800 |
| 2025-02-10 | 46.05 | $45.55 | 2220 |
| 2025-02-07 | 46.05 | $46.00 | 9000 |
| 2025-02-06 | 45.95 | $46.96 | 2801 |
| 2025-02-05 | 45.63 | $46.99 | 1132 |
| 2025-02-04 | 45.24 | $46.98 | 5200 |
| 2025-02-03 | 44.79 | $46.50 | 14142 |
| 2025-01-31 | 44.37 | $46.00 | 2747 |
| 2025-01-30 | 43.98 | $45.70 | 17300 |
| 2025-01-29 | 43.58 | $44.28 | 4400 |
| 2025-01-28 | 43.43 | $43.39 | — |
| 2025-01-27 | 43.44 | $43.39 | 2500 |
| 2025-01-24 | 43.44 | $43.25 | 17900 |
| 2025-01-23 | 43.48 | $43.25 | 8300 |
| 2025-01-22 | 43.53 | $43.25 | 7100 |
| 2025-01-21 | 43.58 | $43.61 | 19600 |
| 2025-01-17 | 43.56 | $44.19 | — |
| 2025-01-16 | 43.42 | $44.19 | 2000 |
| 2025-01-15 | 43.25 | $44.20 | 12200 |
| 2025-01-14 | 43.06 | $43.97 | 30900 |
| 2025-01-13 | 42.88 | $41.70 | 44200 |
| 2025-01-10 | 43.16 | $42.10 | 13409 |
| 2025-01-08 | 43.39 | $42.50 | 14325 |
| 2025-01-07 | 43.58 | $42.98 | 2510 |
| 2025-01-06 | 43.70 | $43.50 | — |
| 2025-01-03 | 43.73 | $43.50 | 4900 |
| 2025-01-02 | 43.76 | $43.55 | 500 |
| 2024-12-31 | 43.79 | $44.00 | 9100 |
| 2024-12-30 | 43.72 | $43.49 | 3200 |
| 2024-12-27 | 43.75 | $42.75 | 2740 |
| 2024-12-26 | 43.93 | $42.55 | 2000 |
| 2024-12-24 | 44.19 | $43.00 | 3232 |
| 2024-12-23 | 44.39 | $42.90 | 4431 |
| 2024-12-20 | 44.64 | $44.30 | 100 |
| 2024-12-19 | 44.64 | $43.91 | 2805 |
| 2024-12-18 | 44.71 | $44.10 | 2703 |
| 2024-12-17 | 44.75 | $44.10 | — |
| 2024-12-16 | 44.79 | $44.10 | 4400 |
| 2024-12-13 | 44.83 | $44.10 | — |
| 2024-12-12 | 44.87 | $44.10 | 1331 |
| 2024-12-11 | 44.91 | $44.14 | 216 |
| 2024-12-10 | 44.94 | $44.00 | 5021 |
| 2024-12-09 | 45.00 | $43.75 | 4930 |
| 2024-12-06 | 45.12 | $44.40 | — |
| 2024-12-05 | 45.11 | $44.40 | — |
| 2024-12-04 | 45.09 | $44.40 | 2700 |
| 2024-12-03 | 45.06 | $44.75 | 7315 |
| 2024-12-02 | 44.94 | $44.75 | 836 |
| 2024-11-29 | 44.79 | $44.75 | 7200 |
| 2024-11-27 | 44.60 | $44.50 | 1800 |
| 2024-11-26 | 44.44 | $44.49 | 1700 |
| 2024-11-25 | 44.23 | $44.35 | 2142 |
| 2024-11-22 | 44.02 | $43.65 | 22203 |
| 2024-11-21 | 43.90 | $43.72 | 9500 |
| 2024-11-20 | 43.75 | $43.77 | 4500 |
| 2024-11-19 | 43.55 | $43.74 | 600 |
| 2024-11-18 | 43.31 | $43.74 | 9600 |
| 2024-11-15 | 43.03 | $43.75 | 17600 |
| 2024-11-14 | 42.69 | $43.25 | 3800 |
| 2024-11-13 | 42.39 | $43.50 | 100 |
| 2024-11-12 | 41.98 | $42.98 | 10900 |
| 2024-11-11 | 41.61 | $42.89 | 13300 |
| 2024-11-08 | 41.19 | $42.10 | 7700 |
| 2024-11-07 | 40.86 | $42.05 | 20626 |
| 2024-11-06 | 40.48 | $41.90 | 18700 |
| 2024-11-05 | 40.07 | $40.25 | 26307 |
| 2024-11-04 | 39.94 | $40.25 | 2102 |
| 2024-11-01 | 39.77 | $40.24 | 30420 |
| 2024-10-31 | 39.58 | $39.99 | 2900 |
| 2024-10-30 | 39.41 | $39.49 | 11400 |
| 2024-10-29 | 39.31 | $39.00 | 318 |
| 2024-10-28 | 39.29 | $39.00 | 1742 |
| 2024-10-25 | 39.27 | $38.98 | 5645 |
| 2024-10-24 | 39.24 | $38.99 | — |
| 2024-10-23 | 39.20 | $38.99 | 315 |
| 2024-10-22 | 39.15 | $39.00 | 900 |
| 2024-10-21 | 39.09 | $39.45 | 200 |
| 2024-10-18 | 38.91 | $39.10 | 900 |
| 2024-10-17 | 38.78 | $39.40 | 15400 |
| 2024-10-16 | 38.56 | $38.90 | 216 |
| 2024-10-15 | 38.40 | $38.83 | 14900 |
| 2024-10-14 | 38.22 | $38.50 | 7348 |
| 2024-10-11 | 38.09 | $38.33 | 6500 |
| 2024-10-10 | 37.96 | $37.88 | 800 |
| 2024-10-09 | 37.91 | $37.88 | 2713 |
| 2024-10-08 | 37.85 | $38.00 | 500 |
| 2024-10-07 | 37.74 | $37.80 | 1200 |
| 2024-10-04 | 37.66 | $37.89 | 1316 |
| 2024-10-03 | 37.54 | $37.61 | 539 |
| 2024-10-02 | 37.45 | $37.46 | 10918 |
| 2024-10-01 | 37.39 | $37.55 | 5600 |
| 2024-09-30 | 37.28 | $37.94 | 3800 |
| 2024-09-27 | 37.08 | $37.80 | 5500 |
| 2024-09-26 | 36.87 | $37.70 | 1824 |
| 2024-09-25 | 36.65 | $36.90 | 900 |
| 2024-09-24 | 36.55 | $37.00 | — |
| 2024-09-23 | 36.42 | $37.00 | — |
| 2024-09-20 | 36.27 | $37.00 | 700 |
| 2024-09-19 | 36.08 | $37.00 | 11300 |
| 2024-09-18 | 35.87 | $36.74 | 11526 |
| 2024-09-17 | 35.68 | $35.45 | 8812 |
| 2024-09-16 | 35.73 | $35.00 | 12500 |
| 2024-09-13 | 35.89 | $34.60 | 7626 |
| 2024-09-12 | 36.15 | $34.90 | 6635 |
| 2024-09-11 | 36.39 | $35.20 | 11400 |
| 2024-09-10 | 36.60 | $35.73 | 6800 |
| 2024-09-09 | 36.73 | $36.45 | — |
| 2024-09-06 | 36.73 | $36.45 | 713 |
| 2024-09-05 | 36.73 | $36.40 | 3400 |
| 2024-09-04 | 36.73 | $36.40 | 148 |
| 2024-09-03 | 36.73 | $36.50 | 340 |
| 2024-08-30 | 36.70 | $36.40 | — |
| 2024-08-29 | 36.69 | $36.40 | 900 |
| 2024-08-28 | 36.67 | $36.49 | 925 |
| 2024-08-27 | 36.63 | $36.56 | 2200 |
| 2024-08-26 | 36.55 | $35.87 | 4300 |
| 2024-08-23 | 36.61 | $36.00 | 10738 |
| 2024-08-22 | 36.65 | $36.17 | 1700 |
| 2024-08-21 | 36.65 | $36.00 | — |
| 2024-08-20 | 36.68 | $36.00 | 1700 |
| 2024-08-19 | 36.71 | $36.00 | 811 |
| 2024-08-16 | 36.74 | $36.20 | 300 |
| 2024-08-15 | 36.73 | $36.24 | 3000 |
| 2024-08-14 | 36.70 | $36.00 | 8200 |
| 2024-08-13 | 36.71 | $36.70 | 200 |
| 2024-08-12 | 36.56 | $36.00 | 3600 |
| 2024-08-09 | 36.54 | $35.75 | — |
| 2024-08-08 | 36.55 | $35.75 | 10100 |
| 2024-08-07 | 36.55 | $35.99 | 1921 |
| 2024-08-06 | 36.50 | $36.00 | 3820 |
| 2024-08-05 | 36.43 | $36.20 | 3644 |
| 2024-08-02 | 36.30 | $36.67 | 1500 |
| 2024-08-01 | 36.03 | $36.70 | 800 |
| 2024-07-31 | 35.71 | $36.70 | 2620 |
| 2024-07-30 | 35.33 | $36.00 | 1703 |
| 2024-07-29 | 35.02 | $36.30 | 6525 |
| 2024-07-26 | 34.60 | $36.00 | 2400 |
| 2024-07-25 | 34.16 | $36.33 | 1801 |
| 2024-07-24 | 33.58 | $34.50 | 10021 |
| 2024-07-23 | 33.29 | $34.50 | 19100 |
| 2024-07-22 | 32.94 | $33.50 | 6800 |
| 2024-07-19 | 32.74 | $33.90 | 1305 |
| 2024-07-18 | 32.43 | $34.20 | 8500 |
| 2024-07-17 | 32.00 | $33.89 | 1800 |
| 2024-07-16 | 31.56 | $33.90 | 2000 |
| 2024-07-15 | 31.05 | $33.25 | 9242 |
| 2024-07-12 | 30.59 | $31.95 | 900 |
| 2024-07-11 | 30.34 | $31.70 | 12600 |
| 2024-07-10 | 30.10 | $31.00 | 2500 |
| 2024-07-09 | 29.97 | $30.25 | 96100 |
| 2024-07-08 | 29.98 | $30.25 | 2925 |
| 2024-07-05 | 30.00 | $30.25 | 1500 |
| 2024-07-03 | 30.02 | $30.25 | — |
| 2024-07-02 | 30.06 | $30.25 | 829 |
| 2024-07-01 | 30.10 | $30.25 | 4300 |
| 2024-06-28 | 30.15 | $30.49 | 3200 |
| 2024-06-27 | 30.17 | $30.39 | 200 |
| 2024-06-26 | 30.21 | $30.39 | 100 |
| 2024-06-25 | 30.27 | $30.39 | 2200 |
| 2024-06-24 | 30.34 | $30.48 | — |
| 2024-06-21 | 30.41 | $30.48 | 5200 |
| 2024-06-20 | 30.49 | $30.65 | 703 |
| 2024-06-18 | 30.55 | $30.69 | 1500 |
| 2024-06-17 | 30.63 | $30.50 | 13831 |
| 2024-06-14 | 30.76 | $30.50 | 53829 |
| 2024-06-13 | 30.91 | $30.20 | 20722 |
| 2024-06-12 | 31.16 | $31.29 | 14100 |
| 2024-06-11 | 31.22 | $30.69 | 1845 |
| 2024-06-10 | 31.42 | $31.20 | 2745 |
| 2024-06-07 | 31.56 | $31.40 | 708 |
| 2024-06-06 | 31.67 | $31.40 | 2600 |
| 2024-06-05 | 31.81 | $31.45 | 4500 |
| 2024-06-04 | 31.97 | $31.56 | 2500 |
| 2024-06-03 | 32.13 | $32.00 | 3739 |
| 2024-05-31 | 32.23 | $32.25 | 8400 |
| 2024-05-30 | 32.29 | $32.30 | 16529 |
| 2024-05-29 | 32.36 | $32.34 | 600 |
| 2024-05-28 | 32.43 | $32.49 | 6343 |
| 2024-05-24 | 32.48 | $32.50 | 630 |
| 2024-05-23 | 32.55 | $32.50 | 7025 |
| 2024-05-22 | 32.63 | $32.81 | — |
| 2024-05-21 | 32.66 | $32.81 | 1400 |
| 2024-05-20 | 32.70 | $32.81 | 3100 |
| 2024-05-17 | 32.75 | $32.90 | 800 |
| 2024-05-16 | 32.79 | $33.02 | 700 |
| 2024-05-15 | 32.82 | $32.96 | — |
| 2024-05-14 | 32.87 | $32.96 | — |
| 2024-05-13 | 32.93 | $32.96 | 13545 |
| 2024-05-10 | 33.01 | $33.00 | 1602 |
| 2024-05-09 | 33.09 | $32.80 | 3200 |
| 2024-05-08 | 33.23 | $33.05 | 14340 |
| 2024-05-07 | 33.34 | $33.82 | 9200 |
| 2024-05-06 | 33.32 | $33.97 | 7236 |
| 2024-05-03 | 33.27 | $33.99 | 700 |
| 2024-05-02 | 33.20 | $34.00 | 50923 |
| 2024-05-01 | 33.13 | $33.75 | 1200 |
| 2024-04-30 | 33.10 | $33.50 | 7700 |
| 2024-04-29 | 33.13 | $33.50 | — |
| 2024-04-26 | 33.17 | $33.30 | 1300 |
| 2024-04-25 | 33.26 | $33.50 | 7900 |
| 2024-04-24 | 33.34 | $33.50 | 1907 |
| 2024-04-23 | 33.43 | $33.75 | 3646 |
| 2024-04-22 | 33.48 | $33.50 | 4344 |
| 2024-04-19 | 33.61 | $33.50 | 17600 |
| 2024-04-18 | 33.77 | $33.50 | — |
| 2024-04-17 | 33.95 | $33.50 | 700 |
| 2024-04-16 | 34.17 | $32.94 | 30300 |
| 2024-04-15 | 34.55 | $32.50 | 9300 |
| 2024-04-12 | 35.09 | $33.31 | 10500 |
| 2024-04-11 | 35.55 | $33.75 | 11900 |
| 2024-04-10 | 35.99 | $34.95 | 13800 |
| 2024-04-09 | 36.26 | $35.73 | 1200 |
| 2024-04-08 | 36.40 | $35.99 | 18200 |
| 2024-04-05 | 36.52 | $35.75 | 1200 |
| 2024-04-04 | 36.70 | $36.00 | 3420 |
| 2024-04-03 | 36.86 | $36.48 | 800 |
| 2024-04-02 | 36.95 | $36.50 | 5200 |
| 2024-04-01 | 37.05 | $36.69 | 13800 |
| 2024-03-28 | 37.12 | $37.00 | 6300 |
| 2024-03-27 | 37.14 | $37.00 | 6135 |
| 2024-03-26 | 37.16 | $37.30 | 4947 |
| 2024-03-25 | 37.12 | $37.00 | 1100 |
| 2024-03-22 | 37.14 | $37.28 | — |
| 2024-03-21 | 37.10 | $37.28 | 600 |
| 2024-03-20 | 37.06 | $37.08 | 7824 |
| 2024-03-19 | 37.04 | $36.99 | — |
| 2024-03-18 | 37.05 | $36.99 | 1900 |
| 2024-03-15 | 37.06 | $36.75 | 39500 |
| 2024-03-14 | 37.12 | $36.90 | — |
| 2024-03-13 | 37.15 | $36.90 | — |
| 2024-03-12 | 37.19 | $36.90 | 3238 |
| 2024-03-11 | 37.24 | $36.96 | 10500 |
| 2024-03-08 | 37.28 | $37.35 | 3521 |
| 2024-03-07 | 37.24 | $37.24 | 13100 |
| 2024-03-06 | 37.22 | $37.38 | — |
| 2024-03-05 | 37.17 | $37.38 | 4315 |
| 2024-03-04 | 37.11 | $37.30 | 14640 |
| 2024-03-01 | 37.05 | $36.75 | 1600 |
| 2024-02-29 | 37.10 | $36.50 | 32935 |
| 2024-02-28 | 37.21 | $36.40 | 13700 |
| 2024-02-27 | 37.35 | $36.91 | 12100 |
| 2024-02-26 | 37.41 | $36.99 | — |
| 2024-02-23 | 37.46 | $36.99 | 14549 |
| 2024-02-22 | 37.52 | $36.91 | 2916 |
| 2024-02-21 | 37.60 | $36.92 | 2200 |
| 2024-02-20 | 37.68 | $36.90 | 12600 |
| 2024-02-16 | 37.79 | $37.39 | — |
| 2024-02-15 | 37.80 | $37.39 | 5722 |
| 2024-02-14 | 37.81 | $37.10 | 12607 |
| 2024-02-13 | 37.88 | $37.50 | 2500 |
| 2024-02-12 | 37.87 | $37.73 | 5400 |
| 2024-02-09 | 37.81 | $37.40 | — |
| 2024-02-08 | 37.80 | $37.40 | 4500 |
| 2024-02-07 | 37.79 | $37.40 | 10502 |
| 2024-02-06 | 37.77 | $37.00 | 18531 |
| 2024-02-05 | 37.82 | $37.60 | 3300 |
| 2024-02-02 | 37.75 | $37.85 | 3600 |
| 2024-02-01 | 37.61 | $38.09 | 2600 |
| 2024-01-31 | 37.40 | $38.19 | 9800 |
| 2024-01-30 | 37.12 | $39.00 | 3011 |
| 2024-01-29 | 36.62 | $39.00 | 29804 |
| 2024-01-26 | 36.04 | $35.99 | 2500 |
| 2024-01-25 | 35.99 | $35.99 | 2305 |
| 2024-01-24 | 35.93 | $35.98 | 608 |
| 2024-01-23 | 35.87 | $35.50 | 400 |
| 2024-01-22 | 35.89 | $35.49 | 2100 |
| 2024-01-19 | 35.92 | $35.32 | 3647 |
| 2024-01-18 | 35.98 | $35.32 | 6610 |
| 2024-01-17 | 36.05 | $35.33 | 801 |
| 2024-01-16 | 36.12 | $35.44 | 2900 |
| 2024-01-12 | 36.18 | $35.53 | 8807 |
| 2024-01-11 | 36.22 | $35.38 | 8406 |
| 2024-01-10 | 36.30 | $35.30 | 8034 |
| 2024-01-09 | 36.40 | $35.25 | 12100 |
| 2024-01-08 | 36.52 | $35.99 | — |
| 2024-01-05 | 36.50 | $35.99 | 3400 |
| 2024-01-04 | 36.47 | $35.99 | 2900 |
| 2024-01-03 | 36.43 | $35.70 | 1200 |
| 2024-01-02 | 36.43 | $35.70 | 1700 |
| 2023-12-29 | 36.42 | $35.98 | 3743 |
| 2023-12-28 | 36.35 | $35.69 | 431 |
| 2023-12-27 | 36.32 | $35.50 | 2509 |
| 2023-12-26 | 36.31 | $35.24 | 441 |
| 2023-12-22 | 36.35 | $35.25 | 15400 |
| 2023-12-21 | 36.38 | $35.24 | 4900 |
| 2023-12-20 | 36.41 | $35.80 | 6300 |
| 2023-12-19 | 36.31 | $35.99 | 2100 |
| 2023-12-18 | 36.15 | $36.00 | — |
| 2023-12-15 | 35.95 | $36.00 | 2604 |
| 2023-12-14 | 35.70 | $35.75 | 3720 |
| 2023-12-13 | 35.45 | $35.43 | 2029 |
| 2023-12-12 | 35.22 | $35.20 | 8000 |
| 2023-12-11 | 34.99 | $35.99 | 9345 |
| 2023-12-08 | 34.54 | $36.00 | — |
| 2023-12-07 | 34.01 | $36.00 | 1600 |
| 2023-12-06 | 33.38 | $36.00 | 13709 |
| 2023-12-05 | 32.65 | $34.73 | 5800 |
| 2023-12-04 | 32.05 | $34.50 | 6428 |
| 2023-12-01 | 31.40 | $34.48 | 3500 |
| 2023-11-30 | 30.64 | $32.75 | 13700 |
| 2023-11-29 | 30.13 | $32.00 | 9000 |
| 2023-11-28 | 29.68 | $31.20 | 38400 |
| 2023-11-27 | 29.34 | $30.99 | 5100 |
| 2023-11-24 | 28.97 | $30.91 | — |
| 2023-11-22 | 28.57 | $30.91 | 2602 |
| 2023-11-21 | 28.11 | $30.00 | 1725 |
| 2023-11-20 | 27.76 | $29.50 | 10130 |
| 2023-11-17 | 27.47 | $28.50 | 11000 |
| 2023-11-16 | 27.35 | $26.99 | 24500 |
| 2023-11-15 | 27.53 | $26.40 | 3500 |
| 2023-11-14 | 27.87 | $26.11 | 4100 |
| 2023-11-13 | 28.32 | $26.75 | 2500 |
| 2023-11-10 | 28.72 | $27.64 | 3923 |
| 2023-11-09 | 29.00 | $27.82 | 5900 |
| 2023-11-08 | 29.29 | $28.51 | 10900 |
| 2023-11-07 | 29.48 | $29.00 | 1400 |
| 2023-11-06 | 29.60 | $29.12 | 2100 |
| 2023-11-03 | 29.72 | $29.20 | 5129 |
| 2023-11-02 | 29.83 | $29.38 | 920 |
| 2023-11-01 | 29.93 | $29.59 | 1800 |
| 2023-10-31 | 30.00 | $29.60 | 3300 |
| 2023-10-30 | 30.07 | $29.74 | 34103 |
| 2023-10-27 | 30.13 | $29.97 | — |
| 2023-10-26 | 30.15 | $29.97 | — |
| 2023-10-25 | 30.17 | $29.97 | 542 |
| 2023-10-24 | 30.19 | $29.95 | 3700 |
| 2023-10-23 | 30.22 | $30.15 | 2526 |
| 2023-10-20 | 30.21 | $30.40 | 3433 |
| 2023-10-19 | 30.15 | $30.63 | — |
| 2023-10-18 | 30.02 | $30.63 | 500 |
| 2023-10-17 | 29.88 | $30.69 | 1800 |
| 2023-10-16 | 29.70 | $29.50 | — |
| 2023-10-13 | 29.74 | $29.50 | 925 |
| 2023-10-12 | 29.78 | $29.56 | 2600 |
| 2023-10-11 | 29.82 | $29.57 | 6800 |
| 2023-10-10 | 29.87 | $29.52 | 1100 |
| 2023-10-09 | 29.93 | $29.52 | 6920 |
| 2023-10-06 | 30.00 | $29.50 | 6200 |
| 2023-10-05 | 30.08 | $29.79 | 2000 |
| 2023-10-04 | 30.11 | $29.75 | 7800 |
| 2023-10-03 | 30.16 | $29.07 | 1300 |
| 2023-10-02 | 30.36 | $29.07 | 9901 |
| 2023-09-29 | 30.59 | $30.94 | 1747 |
| 2023-09-28 | 30.45 | $30.83 | 2000 |
| 2023-09-27 | 30.32 | $30.90 | 2800 |
| 2023-09-26 | 30.14 | $30.88 | 4000 |
| 2023-09-25 | 29.94 | $30.89 | 3000 |
| 2023-09-22 | 29.70 | $30.94 | 18243 |
| 2023-09-21 | 29.42 | $30.52 | 8100 |
| 2023-09-20 | 29.17 | $31.00 | 1937 |
| 2023-09-19 | 28.79 | $30.00 | 21700 |
| 2023-09-18 | 28.55 | $30.00 | 1930 |
| 2023-09-15 | 28.28 | $30.00 | 7100 |
| 2023-09-14 | 27.97 | $29.50 | 18600 |
| 2023-09-13 | 27.71 | $28.47 | 49624 |
| 2023-09-12 | 27.64 | $27.50 | 7608 |
| 2023-09-11 | 27.76 | $27.05 | 8120 |
| 2023-09-08 | 28.00 | $27.25 | 13300 |
| 2023-09-07 | 28.25 | $27.40 | 1300 |
| 2023-09-06 | 28.50 | $27.43 | 2832 |
| 2023-09-05 | 28.79 | $28.00 | 2000 |
| 2023-09-01 | 29.02 | $28.27 | 510 |
| 2023-08-31 | 29.22 | $28.50 | 800 |
| 2023-08-30 | 29.41 | $28.80 | 5100 |
| 2023-08-29 | 29.57 | $29.50 | 500 |
| 2023-08-28 | 29.60 | $29.45 | 700 |
| 2023-08-25 | 29.66 | $29.05 | 1200 |
| 2023-08-24 | 29.81 | $29.05 | 6818 |
| 2023-08-23 | 29.98 | $28.20 | 36544 |
| 2023-08-22 | 30.36 | $28.50 | 630 |
| 2023-08-21 | 30.74 | $28.50 | 2948 |
| 2023-08-18 | 31.17 | $30.00 | 1100 |
| 2023-08-17 | 31.36 | $30.55 | — |
| 2023-08-16 | 31.46 | $30.55 | 2000 |
| 2023-08-15 | 31.57 | $30.47 | 400 |
| 2023-08-14 | 31.70 | $30.47 | 1300 |
| 2023-08-11 | 31.86 | $30.52 | 1549 |
| 2023-08-10 | 32.03 | $30.92 | 2900 |
| 2023-08-09 | 32.13 | $31.50 | 800 |
| 2023-08-08 | 32.11 | $31.50 | 2400 |
| 2023-08-07 | 32.09 | $31.69 | 4800 |
| 2023-08-04 | 32.02 | $31.73 | — |
| 2023-08-03 | 31.92 | $31.73 | 2000 |
| 2023-08-02 | 31.79 | $32.59 | 4100 |
| 2023-08-01 | 31.45 | $32.70 | 1600 |
| 2023-07-31 | 31.03 | $32.70 | 8234 |
| 2023-07-28 | 30.54 | $33.00 | 2608 |
| 2023-07-27 | 29.89 | $32.75 | 2231 |
| 2023-07-26 | 29.19 | $31.50 | 44828 |
| 2023-07-25 | 28.63 | $30.24 | 14713 |
| 2023-07-24 | 28.25 | $29.99 | 3200 |
| 2023-07-21 | 27.86 | $29.43 | 200 |
| 2023-07-20 | 27.53 | $29.40 | 20011 |
| 2023-07-19 | 27.15 | $28.50 | 3300 |
| 2023-07-18 | 26.90 | $28.20 | 5900 |
| 2023-07-17 | 26.67 | $27.58 | 8212 |
| 2023-07-14 | 26.54 | $28.49 | 1442 |
| 2023-07-13 | 26.20 | $27.90 | 19100 |
| 2023-07-12 | 25.94 | $26.45 | 76900 |
| 2023-07-11 | 25.94 | $25.80 | 336 |
| 2023-07-10 | 26.09 | $25.95 | — |
| 2023-07-07 | 26.24 | $25.95 | 5100 |
| 2023-07-06 | 26.42 | $26.04 | 13100 |
| 2023-07-05 | 26.61 | $26.40 | 5700 |
| 2023-07-03 | 26.76 | $26.89 | 3400 |
| 2023-06-30 | 26.84 | $27.00 | 20800 |
| 2023-06-29 | 26.91 | $27.00 | 1100 |
| 2023-06-28 | 27.00 | $27.00 | 11040 |
| 2023-06-27 | 27.11 | $27.00 | 347 |
| 2023-06-26 | 27.25 | $27.08 | 2620 |
| 2023-06-23 | 27.39 | $27.29 | 18120 |
| 2023-06-22 | 27.52 | $27.54 | 4400 |
| 2023-06-21 | 27.62 | $27.65 | 100 |
| 2023-06-20 | 27.72 | $27.65 | 2319 |
| 2023-06-16 | 27.84 | $27.80 | 11828 |
| 2023-06-15 | 27.95 | $28.36 | 11408 |
| 2023-06-14 | 27.97 | $28.35 | 4400 |
| 2023-06-13 | 28.00 | $28.24 | 22900 |
| 2023-06-12 | 28.06 | $28.45 | 13300 |
| 2023-06-09 | 28.10 | $28.49 | 11600 |
| 2023-06-08 | 28.13 | $28.40 | 30011 |
| 2023-06-07 | 28.20 | $28.50 | 20549 |
| 2023-06-06 | 28.27 | $28.65 | 12300 |
| 2023-06-05 | 28.32 | $28.60 | 25800 |
| 2023-06-02 | 28.40 | $28.60 | 2425 |
| 2023-06-01 | 28.49 | $28.35 | 41345 |
| 2023-05-31 | 28.66 | $28.85 | 46747 |
| 2023-05-30 | 28.77 | $28.99 | 6200 |
| 2023-05-26 | 28.86 | $29.00 | 37207 |
| 2023-05-25 | 28.97 | $29.64 | 5300 |
| 2023-05-24 | 28.98 | $29.68 | 37715 |
| 2023-05-23 | 28.98 | $29.34 | 3100 |
| 2023-05-22 | 29.07 | $29.31 | 10918 |
| 2023-05-19 | 29.18 | $29.30 | 100 |
| 2023-05-18 | 29.33 | $29.30 | 26400 |
| 2023-05-17 | 29.50 | $29.88 | 1509 |
| 2023-05-16 | 29.59 | $29.39 | 8900 |
| 2023-05-15 | 29.81 | $29.60 | 800 |
| 2023-05-12 | 30.02 | $29.50 | — |
| 2023-05-11 | 30.30 | $29.50 | 12500 |
| 2023-05-10 | 30.63 | $30.00 | 6900 |
| 2023-05-09 | 30.91 | $30.40 | 2800 |
| 2023-05-08 | 31.17 | $30.29 | 8300 |
| 2023-05-05 | 31.49 | $30.30 | 8200 |
| 2023-05-04 | 31.87 | $30.00 | 59000 |
| 2023-05-03 | 32.39 | $32.70 | 15337 |
| 2023-05-02 | 32.42 | $32.50 | 20400 |
| 2023-05-01 | 32.50 | $32.66 | 10736 |
| 2023-04-28 | 32.57 | $33.20 | 22926 |
| 2023-04-27 | 32.54 | $33.50 | 3112 |
| 2023-04-26 | 32.44 | $33.49 | 802 |
| 2023-04-25 | 32.35 | $33.66 | 5200 |
| 2023-04-24 | 32.20 | $33.41 | 22902 |
| 2023-04-21 | 32.09 | $33.99 | 88700 |
| 2023-04-20 | 31.86 | $33.00 | 550 |
| 2023-04-19 | 31.80 | $33.00 | 775 |
| 2023-04-18 | 31.74 | $33.00 | 8700 |
| 2023-04-17 | 31.68 | $33.00 | 4000 |
| 2023-04-14 | 31.62 | $32.95 | 12327 |
| 2023-04-13 | 31.58 | $31.96 | 887 |
| 2023-04-12 | 31.75 | $31.96 | 22700 |
| 2023-04-11 | 31.96 | $32.79 | 5401 |
| 2023-04-10 | 32.04 | $31.59 | 2017 |
| 2023-04-06 | 32.41 | $31.65 | 403 |
| 2023-04-05 | 32.83 | $31.95 | 18830 |
| 2023-04-04 | 33.26 | $32.00 | 15124 |
| 2023-04-03 | 33.77 | $33.00 | 2106 |
| 2023-03-31 | 34.17 | $33.00 | 18325 |
| 2023-03-30 | 34.63 | $33.70 | 5000 |
| 2023-03-29 | 35.04 | $33.60 | 2500 |
| 2023-03-28 | 35.54 | $34.53 | 1202 |
| 2023-03-27 | 35.93 | $35.01 | 1847 |
| 2023-03-24 | 36.29 | $35.24 | 1324 |
| 2023-03-23 | 36.68 | $35.49 | 3302 |
| 2023-03-22 | 37.08 | $34.75 | 4400 |
| 2023-03-21 | 37.70 | $36.50 | 31124 |
| 2023-03-20 | 38.06 | $36.90 | 2402 |
| 2023-03-17 | 38.40 | $36.99 | 41441 |
| 2023-03-16 | 38.79 | $38.50 | 3700 |
| 2023-03-15 | 38.91 | $38.50 | 2600 |
| 2023-03-14 | 39.07 | $37.97 | 3400 |
| 2023-03-13 | 39.36 | $37.84 | 15000 |
| 2023-03-10 | 39.72 | $38.75 | 2202 |
| 2023-03-09 | 39.96 | $39.31 | 8842 |
| 2023-03-08 | 40.12 | $39.91 | 943 |
| 2023-03-07 | 40.17 | $39.91 | 1400 |
| 2023-03-06 | 40.24 | $39.94 | 7906 |
| 2023-03-03 | 40.31 | $39.90 | 971 |
| 2023-03-02 | 40.40 | $39.90 | 42800 |
| 2023-03-01 | 40.51 | $40.37 | 14306 |
| 2023-02-28 | 40.53 | $40.45 | 400 |
| 2023-02-27 | 40.54 | $40.49 | 15707 |
| 2023-02-24 | 40.55 | $40.50 | 1000 |
| 2023-02-23 | 40.55 | $40.50 | 8236 |
| 2023-02-22 | 40.55 | $40.45 | — |
| 2023-02-21 | 40.56 | $40.45 | 603 |
| 2023-02-17 | 40.57 | $40.54 | 700 |
| 2023-02-16 | 40.57 | $40.54 | 13400 |
| 2023-02-15 | 40.56 | $40.50 | 550 |
| 2023-02-14 | 40.56 | $40.50 | 1836 |
| 2023-02-13 | 40.56 | $40.50 | 1239 |
| 2023-02-10 | 40.56 | $40.50 | 475 |
| 2023-02-09 | 40.56 | $40.50 | 437 |
| 2023-02-08 | 40.56 | $40.50 | 418 |
| 2023-02-07 | 40.55 | $40.50 | 400 |
| 2023-02-06 | 40.55 | $40.50 | 1600 |
| 2023-02-03 | 40.54 | $40.50 | — |
| 2023-02-02 | 40.53 | $40.50 | 1801 |
| 2023-02-01 | 40.52 | $40.49 | 624 |
| 2023-01-31 | 40.51 | $40.49 | 1143 |
| 2023-01-30 | 40.49 | $40.45 | 7335 |
| 2023-01-27 | 40.48 | $40.48 | 2500 |
| 2023-01-26 | 40.46 | $40.11 | 14500 |
| 2023-01-25 | 40.52 | $40.49 | — |
| 2023-01-24 | 40.50 | $40.49 | 2000 |
| 2023-01-23 | 40.48 | $40.49 | 2249 |
| 2023-01-20 | 40.45 | $40.50 | — |
| 2023-01-19 | 40.42 | $40.50 | — |
| 2023-01-18 | 40.38 | $40.50 | — |
| 2023-01-17 | 40.33 | $40.50 | — |
| 2023-01-13 | 40.27 | $40.50 | — |
| 2023-01-12 | 40.21 | $40.50 | 100 |
| 2023-01-11 | 40.13 | $40.30 | 2746 |
| 2023-01-10 | 40.08 | $40.29 | 1100 |
| 2023-01-09 | 40.02 | $40.54 | 1700 |
| 2023-01-06 | 39.91 | $40.80 | 3325 |
| 2023-01-05 | 39.71 | $39.70 | 3600 |
| 2023-01-04 | 39.72 | $39.73 | 5200 |
| 2023-01-03 | 39.73 | $39.80 | 3111 |
| 2022-12-30 | 39.72 | $39.80 | 1534 |
| 2022-12-29 | 39.71 | $39.80 | 7400 |
| 2022-12-28 | 39.70 | $40.75 | 2213 |
| 2022-12-27 | 39.49 | $39.50 | 1720 |
| 2022-12-23 | 39.50 | $39.50 | — |
| 2022-12-22 | 39.53 | $39.50 | 68800 |
| 2022-12-21 | 39.55 | $39.50 | 711 |
| 2022-12-20 | 39.58 | $39.49 | 7100 |
| 2022-12-19 | 39.62 | $38.99 | 51600 |
| 2022-12-16 | 39.78 | $39.70 | 711 |
| 2022-12-15 | 39.80 | $39.65 | 15201 |
| 2022-12-14 | 39.85 | $39.65 | 1423 |
| 2022-12-13 | 39.90 | $39.65 | 400 |
| 2022-12-12 | 39.96 | $39.70 | 4301 |
| 2022-12-09 | 40.02 | $39.65 | — |
| 2022-12-08 | 40.09 | $39.65 | 801 |
| 2022-12-07 | 40.18 | $39.70 | — |
| 2022-12-06 | 40.28 | $39.70 | — |
| 2022-12-05 | 40.39 | $39.70 | — |
| 2022-12-02 | 40.51 | $39.70 | 1200 |
| 2022-12-01 | 40.66 | $40.20 | 10827 |
| 2022-11-30 | 40.72 | $40.60 | 200 |
| 2022-11-29 | 40.70 | $40.55 | — |
| 2022-11-28 | 40.69 | $40.55 | 2200 |
| 2022-11-25 | 40.68 | $40.50 | 1100 |
| 2022-11-23 | 40.67 | $40.85 | — |
| 2022-11-22 | 40.59 | $40.85 | 100 |
| 2022-11-21 | 40.49 | $40.85 | 500 |
| 2022-11-18 | 40.37 | $40.85 | 600 |
| 2022-11-17 | 40.23 | $40.85 | 417 |
| 2022-11-16 | 40.06 | $39.90 | 2212 |
| 2022-11-15 | 40.07 | $40.25 | 650 |
| 2022-11-14 | 40.01 | $40.25 | 3800 |
| 2022-11-11 | 39.93 | $40.45 | 102 |
| 2022-11-10 | 39.79 | $40.50 | 101 |
| 2022-11-09 | 39.63 | $40.20 | 675 |
| 2022-11-08 | 39.50 | $40.20 | 30700 |
| 2022-11-07 | 39.35 | $40.00 | 200 |
| 2022-11-04 | 39.21 | $39.98 | 3000 |
| 2022-11-03 | 39.06 | $39.00 | 900 |
| 2022-11-02 | 39.10 | $39.00 | 12000 |
| 2022-11-01 | 39.14 | $39.99 | 2041 |
| 2022-10-31 | 38.97 | $40.00 | 2001 |
| 2022-10-28 | 38.79 | $39.41 | 16911 |
| 2022-10-27 | 38.69 | $38.00 | 4200 |
| 2022-10-26 | 38.88 | $38.75 | 526 |
| 2022-10-25 | 38.95 | $38.80 | 600 |
| 2022-10-24 | 39.02 | $39.00 | 687 |
| 2022-10-21 | 39.06 | $39.00 | 23100 |
| 2022-10-20 | 39.11 | $38.95 | 5800 |
| 2022-10-19 | 39.17 | $38.90 | 693 |
| 2022-10-18 | 39.26 | $38.90 | 700 |
| 2022-10-17 | 39.37 | $38.95 | 400 |
| 2022-10-14 | 39.48 | $38.95 | 100 |
| 2022-10-13 | 39.62 | $38.95 | 1200 |
| 2022-10-12 | 39.77 | $39.00 | 2200 |
| 2022-10-11 | 39.94 | $39.95 | — |
| 2022-10-10 | 39.94 | $39.95 | — |
| 2022-10-07 | 39.94 | $39.95 | 5542 |
| 2022-10-06 | 39.94 | $40.50 | 1300 |
| 2022-10-05 | 39.82 | $40.50 | — |
| 2022-10-04 | 39.68 | $40.50 | 3400 |
| 2022-10-03 | 39.52 | $39.70 | — |
| 2022-09-30 | 39.50 | $39.70 | 2628 |
| 2022-09-29 | 39.48 | $39.50 | 1540 |
| 2022-09-28 | 39.51 | $39.50 | 5904 |
| 2022-09-27 | 39.53 | $39.15 | 2800 |
| 2022-09-26 | 39.64 | $39.24 | 3340 |
| 2022-09-23 | 39.75 | $39.50 | 18121 |
| 2022-09-22 | 39.82 | $39.75 | 1500 |
| 2022-09-21 | 39.85 | $39.85 | — |
| 2022-09-20 | 39.86 | $39.85 | 800 |
| 2022-09-19 | 39.88 | $39.99 | — |
| 2022-09-16 | 39.87 | $39.99 | 3400 |
| 2022-09-15 | 39.86 | $39.99 | 500 |
| 2022-09-14 | 39.85 | $40.24 | 800 |
| 2022-09-13 | 39.79 | $40.15 | — |
| 2022-09-12 | 39.73 | $40.15 | 700 |
| 2022-09-09 | 39.67 | $39.77 | 500 |
| 2022-09-08 | 39.68 | $39.70 | 1614 |
| 2022-09-07 | 39.71 | $39.65 | 3211 |
| 2022-09-06 | 39.76 | $39.40 | 103000 |
| 2022-09-02 | 39.86 | $39.55 | 8245 |
| 2022-09-01 | 39.96 | $39.50 | 1312 |
| 2022-08-31 | 40.08 | $39.55 | 3731 |
| 2022-08-30 | 40.21 | $39.60 | 800 |
| 2022-08-29 | 40.35 | $39.63 | 500 |
| 2022-08-26 | 40.51 | $40.15 | — |
| 2022-08-25 | 40.58 | $40.15 | — |
| 2022-08-24 | 40.67 | $40.15 | 2647 |
| 2022-08-23 | 40.77 | $40.25 | — |
| 2022-08-22 | 40.86 | $40.25 | 2200 |
| 2022-08-19 | 40.96 | $40.60 | 6800 |
| 2022-08-18 | 41.01 | $40.70 | 2301 |
| 2022-08-17 | 41.05 | $40.75 | 7248 |
| 2022-08-16 | 41.07 | $41.00 | — |
| 2022-08-15 | 41.05 | $41.00 | 500 |
| 2022-08-12 | 41.02 | $41.00 | — |
| 2022-08-11 | 40.98 | $41.00 | 500 |
| 2022-08-10 | 40.94 | $41.00 | 2214 |
| 2022-08-09 | 40.89 | $40.98 | 801 |
| 2022-08-08 | 40.83 | $41.00 | — |
| 2022-08-05 | 40.75 | $41.00 | — |
| 2022-08-04 | 40.67 | $41.00 | 1601 |
| 2022-08-03 | 40.56 | $41.00 | 3900 |
| 2022-08-02 | 40.44 | $41.00 | — |
| 2022-08-01 | 40.29 | $41.00 | 5800 |
| 2022-07-29 | 40.13 | $41.20 | 7116 |
| 2022-07-28 | 39.89 | $41.05 | 5943 |
| 2022-07-27 | 39.64 | $40.00 | 100 |
| 2022-07-26 | 39.58 | $39.65 | — |
| 2022-07-25 | 39.58 | $39.65 | 1800 |
| 2022-07-22 | 39.59 | $39.80 | 7400 |
| 2022-07-21 | 39.56 | $39.50 | — |
| 2022-07-20 | 39.60 | $39.50 | 1106 |
| 2022-07-19 | 39.64 | $39.50 | 5300 |
| 2022-07-18 | 39.69 | $39.50 | 3900 |
| 2022-07-15 | 39.74 | $39.66 | 27336 |
| 2022-07-14 | 39.78 | $39.69 | 6730 |
| 2022-07-13 | 39.81 | $39.70 | 3400 |
| 2022-07-12 | 39.85 | $39.75 | 1500 |
| 2022-07-11 | 39.88 | $40.00 | — |
| 2022-07-08 | 39.87 | $40.00 | 213 |
| 2022-07-07 | 39.85 | $40.00 | — |
| 2022-07-06 | 39.83 | $40.00 | 1203 |
| 2022-07-05 | 39.82 | $39.95 | — |
| 2022-07-01 | 39.81 | $39.95 | 400 |
| 2022-06-30 | 39.79 | $39.95 | 6600 |
| 2022-06-29 | 39.78 | $39.55 | 10801 |
| 2022-06-28 | 39.85 | $39.60 | 8633 |
| 2022-06-27 | 39.93 | $39.75 | 2300 |
| 2022-06-24 | 39.98 | $39.55 | 9200 |
| 2022-06-23 | 40.09 | $39.15 | 7308 |
| 2022-06-22 | 40.30 | $39.40 | 5400 |
| 2022-06-21 | 40.48 | $39.60 | 7200 |
| 2022-06-17 | 40.66 | $39.50 | 4502 |
| 2022-06-16 | 40.88 | $40.00 | 24042 |
| 2022-06-15 | 41.04 | $41.00 | 7400 |
| 2022-06-14 | 41.00 | $41.00 | — |
| 2022-06-13 | 40.96 | $41.00 | 400 |
| 2022-06-10 | 40.91 | $41.25 | 2843 |
| 2022-06-09 | 40.80 | $41.25 | — |
| 2022-06-08 | 40.67 | $41.25 | — |
| 2022-06-07 | 40.51 | $41.25 | — |
| 2022-06-06 | 40.33 | $41.25 | 1700 |
| 2022-06-03 | 40.11 | $41.00 | — |
| 2022-06-02 | 39.92 | $41.00 | — |
| 2022-06-01 | 39.69 | $41.00 | — |
| 2022-05-31 | 39.43 | $41.00 | 1646 |
| 2022-05-27 | 39.12 | $40.45 | 2000 |
| 2022-05-26 | 38.89 | $40.00 | 8430 |
| 2022-05-25 | 38.72 | $39.20 | — |
| 2022-05-24 | 38.69 | $39.20 | 1900 |
| 2022-05-23 | 38.66 | $39.25 | 749 |
| 2022-05-20 | 38.61 | $39.00 | — |
| 2022-05-19 | 38.62 | $39.00 | 100 |
| 2022-05-18 | 38.64 | $38.75 | — |
| 2022-05-17 | 38.71 | $38.75 | 419 |
| 2022-05-16 | 38.80 | $38.75 | 532 |
| 2022-05-13 | 38.91 | $38.70 | 3400 |
| 2022-05-12 | 39.06 | $38.70 | 4300 |
| 2022-05-11 | 39.23 | $38.69 | 2100 |
| 2022-05-10 | 39.44 | $38.75 | — |
| 2022-05-09 | 39.67 | $38.75 | 9249 |
| 2022-05-06 | 39.94 | $39.79 | 1500 |
| 2022-05-05 | 40.04 | $39.80 | 1700 |
| 2022-05-04 | 40.16 | $39.99 | 532 |
| 2022-05-03 | 40.26 | $40.20 | — |
| 2022-05-02 | 40.34 | $40.20 | 300 |
| 2022-04-29 | 40.43 | $40.20 | 1600 |
| 2022-04-28 | 40.54 | $40.00 | 3100 |
| 2022-04-27 | 40.71 | $40.50 | 600 |
| 2022-04-26 | 40.81 | $40.70 | — |
| 2022-04-25 | 40.88 | $40.70 | 200 |
| 2022-04-22 | 40.97 | $40.70 | 150 |
| 2022-04-21 | 41.07 | $40.70 | 1000 |
| 2022-04-20 | 41.19 | $40.75 | 30042 |
| 2022-04-19 | 41.33 | $40.85 | 2600 |
| 2022-04-18 | 41.46 | $40.85 | 10700 |
| 2022-04-14 | 41.62 | $41.25 | 200 |
| 2022-04-13 | 41.72 | $41.25 | 200 |
| 2022-04-12 | 41.84 | $41.25 | 8043 |
| 2022-04-11 | 41.98 | $41.50 | 6800 |
| 2022-04-08 | 42.08 | $41.50 | 1300 |
| 2022-04-07 | 42.21 | $41.82 | 125 |
| 2022-04-06 | 42.29 | $41.82 | 1110 |
| 2022-04-05 | 42.37 | $42.39 | 800 |
| 2022-04-04 | 42.36 | $42.39 | 112 |
| 2022-04-01 | 42.34 | $42.39 | 1500 |
| 2022-03-31 | 42.31 | $42.18 | 106 |
| 2022-03-30 | 42.32 | $42.18 | 100 |
| 2022-03-29 | 42.34 | $42.18 | 1600 |
| 2022-03-28 | 42.36 | $42.20 | 100 |
| 2022-03-25 | 42.37 | $42.20 | 100 |
| 2022-03-24 | 42.39 | $42.20 | 100 |
| 2022-03-23 | 42.41 | $42.20 | 2606 |
| 2022-03-22 | 42.43 | $42.20 | 100 |
| 2022-03-21 | 42.45 | $42.20 | 1100 |
| 2022-03-18 | 42.47 | $42.45 | — |
| 2022-03-17 | 42.44 | $42.45 | — |
| 2022-03-16 | 42.41 | $42.45 | 200 |
| 2022-03-15 | 42.37 | $42.45 | 250 |
| 2022-03-14 | 42.32 | $42.45 | 19144 |
| 2022-03-11 | 42.27 | $42.45 | 3800 |
| 2022-03-10 | 42.20 | $42.44 | 45410 |
| 2022-03-09 | 42.12 | $41.50 | 3400 |
| 2022-03-08 | 42.23 | $41.35 | 9800 |
| 2022-03-07 | 42.38 | $41.90 | 900 |
| 2022-03-04 | 42.44 | $42.43 | 275 |
| 2022-03-03 | 42.40 | $42.43 | 2917 |
| 2022-03-02 | 42.34 | $41.98 | 5100 |
| 2022-03-01 | 42.37 | $42.25 | 1010 |
| 2022-02-28 | 42.35 | $42.30 | 2000 |
| 2022-02-25 | 42.31 | $42.45 | 287 |
| 2022-02-24 | 42.23 | $42.45 | 400 |
| 2022-02-23 | 42.13 | $42.45 | 293 |
| 2022-02-22 | 42.02 | $42.45 | 6500 |
| 2022-02-18 | 41.88 | $42.50 | 300 |
| 2022-02-17 | 41.71 | $42.50 | 400 |
| 2022-02-16 | 41.51 | $42.40 | 13211 |
| 2022-02-15 | 41.30 | $42.00 | 15100 |
| 2022-02-14 | 41.14 | $41.35 | 10409 |
| 2022-02-11 | 41.09 | $40.75 | 300 |
| 2022-02-10 | 41.16 | $40.65 | 535 |
| 2022-02-09 | 41.25 | $40.55 | 400 |
| 2022-02-08 | 41.39 | $40.60 | 2800 |
| 2022-02-07 | 41.54 | $40.50 | 29015 |
| 2022-02-04 | 41.72 | $41.25 | 4300 |
| 2022-02-03 | 41.78 | $41.45 | 634 |
| 2022-02-02 | 41.81 | $41.45 | 1500 |
| 2022-02-01 | 41.83 | $41.95 | 1222 |
| 2022-01-31 | 41.75 | $41.95 | 2302 |
| 2022-01-28 | 41.66 | $42.00 | 17600 |
| 2022-01-27 | 41.53 | $41.89 | 800 |
| 2022-01-26 | 41.41 | $41.75 | — |
| 2022-01-25 | 41.30 | $41.75 | 911 |
| 2022-01-24 | 41.17 | $40.75 | 2200 |
| 2022-01-21 | 41.22 | $41.75 | 211 |
| 2022-01-20 | 41.07 | $41.90 | 5200 |
| 2022-01-19 | 40.86 | $41.25 | 14405 |
| 2022-01-18 | 40.75 | $41.00 | — |
| 2022-01-14 | 40.68 | $41.00 | 9215 |
| 2022-01-13 | 40.60 | $41.00 | 2638 |
| 2022-01-12 | 40.50 | $40.99 | 1931 |
| 2022-01-11 | 40.39 | $41.00 | 4100 |
| 2022-01-10 | 40.26 | $41.50 | — |
| 2022-01-07 | 40.00 | $41.50 | 12337 |
| 2022-01-06 | 39.71 | $41.25 | 31849 |
| 2022-01-05 | 39.42 | $39.50 | 2002 |
| 2022-01-04 | 39.45 | $39.50 | 800 |
| 2022-01-03 | 39.49 | $39.50 | 1600 |
| 2021-12-31 | 39.54 | $39.49 | 802 |
| 2021-12-30 | 39.60 | $39.50 | 16300 |
| 2021-12-29 | 39.68 | $39.75 | 1349 |
| 2021-12-28 | 39.71 | $39.74 | 613 |
| 2021-12-27 | 39.76 | $39.75 | 1000 |
| 2021-12-23 | 39.81 | $39.84 | 500 |
| 2021-12-22 | 39.86 | $39.94 | 836 |
| 2021-12-21 | 39.89 | $39.55 | 1400 |
| 2021-12-20 | 40.02 | $39.90 | 901 |
| 2021-12-17 | 40.09 | $39.36 | 300 |
| 2021-12-16 | 40.30 | $39.95 | 200 |
| 2021-12-15 | 40.41 | $39.95 | 4449 |
| 2021-12-14 | 40.54 | $39.85 | 2222 |
| 2021-12-13 | 40.72 | $39.85 | 829 |
| 2021-12-10 | 40.93 | $40.00 | 2031 |
| 2021-12-09 | 41.13 | $40.00 | 8900 |
| 2021-12-08 | 41.38 | $39.95 | 938 |
| 2021-12-07 | 41.67 | $40.75 | 6701 |
| 2021-12-06 | 41.84 | $40.80 | 241 |
| 2021-12-03 | 42.02 | $40.95 | 327 |
| 2021-12-02 | 42.20 | $40.95 | 2011 |
| 2021-12-01 | 42.40 | $41.00 | 1100 |
| 2021-11-30 | 42.62 | $41.70 | 150 |
| 2021-11-29 | 42.73 | $41.70 | 924 |
| 2021-11-26 | 42.85 | $41.95 | 600 |
| 2021-11-24 | 42.93 | $41.95 | 125 |
| 2021-11-23 | 43.01 | $41.95 | 112 |
| 2021-11-22 | 43.11 | $41.95 | 7148 |
| 2021-11-19 | 43.21 | $41.95 | 1534 |
| 2021-11-18 | 43.32 | $41.90 | 21811 |
| 2021-11-17 | 43.45 | $43.10 | 3400 |
| 2021-11-16 | 43.33 | $43.50 | 2242 |
| 2021-11-15 | 43.11 | $43.50 | 3200 |
| 2021-11-12 | 42.84 | $43.27 | 400 |
| 2021-11-11 | 42.57 | $43.00 | 1300 |
| 2021-11-10 | 42.30 | $43.10 | 5000 |
| 2021-11-09 | 41.96 | $43.00 | 246 |
| 2021-11-08 | 41.58 | $42.20 | 12211 |
| 2021-11-05 | 41.30 | $42.10 | 2300 |
| 2021-11-04 | 40.98 | $41.90 | 4800 |
| 2021-11-03 | 40.65 | $41.75 | 11300 |
| 2021-11-02 | 40.29 | $41.00 | 1511 |
| 2021-11-01 | 40.03 | $41.65 | 700 |
| 2021-10-29 | 39.58 | $41.95 | 3521 |
| 2021-10-28 | 39.00 | $39.49 | 31200 |
| 2021-10-27 | 38.83 | $38.70 | 106 |
| 2021-10-26 | 38.80 | $38.70 | 1525 |
| 2021-10-25 | 38.76 | $38.75 | 109 |
| 2021-10-22 | 38.71 | $38.95 | 542 |
| 2021-10-21 | 38.60 | $38.95 | 14516 |
| 2021-10-20 | 38.47 | $38.70 | 336 |
| 2021-10-19 | 38.36 | $38.56 | 546 |
| 2021-10-18 | 38.27 | $38.05 | 2000 |
| 2021-10-15 | 38.27 | $38.70 | 11500 |
| 2021-10-14 | 38.13 | $37.98 | 600 |
| 2021-10-13 | 38.11 | $37.99 | 2900 |
| 2021-10-12 | 38.09 | $37.98 | 7600 |
| 2021-10-11 | 38.07 | $38.00 | 7040 |
| 2021-10-08 | 38.03 | $38.25 | 800 |
| 2021-10-07 | 37.94 | $37.80 | 16600 |
| 2021-10-06 | 37.92 | $38.25 | 1600 |
| 2021-10-05 | 37.80 | $38.24 | 10700 |
| 2021-10-04 | 37.66 | $38.17 | 3333 |
| 2021-10-01 | 37.51 | $38.18 | 2400 |
| 2021-09-30 | 37.33 | $38.00 | 100 |
| 2021-09-29 | 37.16 | $38.00 | 16846 |
| 2021-09-28 | 36.97 | $37.45 | 627 |
| 2021-09-27 | 36.85 | $37.19 | 1614 |
| 2021-09-24 | 36.78 | $37.05 | 15700 |
| 2021-09-23 | 36.72 | $37.18 | 10500 |
| 2021-09-22 | 36.62 | $37.15 | 24300 |
| 2021-09-21 | 36.51 | $37.22 | 13600 |
| 2021-09-20 | 36.38 | $37.24 | 25200 |
| 2021-09-17 | 36.21 | $36.74 | — |
| 2021-09-16 | 36.13 | $36.74 | 1100 |
| 2021-09-15 | 36.04 | $36.20 | 10904 |
| 2021-09-14 | 36.05 | $36.69 | — |
| 2021-09-13 | 35.95 | $36.69 | 2600 |
| 2021-09-10 | 35.85 | $36.51 | 1100 |
| 2021-09-09 | 35.77 | $36.00 | 278404 |
| 2021-09-08 | 35.79 | $36.00 | 500 |
| 2021-09-07 | 35.81 | $36.00 | 600 |
| 2021-09-03 | 35.84 | $36.00 | 625 |
| 2021-09-02 | 35.88 | $36.00 | 1213 |
| 2021-09-01 | 35.93 | $35.99 | 144 |
| 2021-08-31 | 35.99 | $35.99 | 4500 |
| 2021-08-30 | 36.07 | $36.10 | 3300 |
| 2021-08-27 | 36.14 | $36.11 | 1420 |
| 2021-08-26 | 36.23 | $36.45 | 203 |
| 2021-08-25 | 36.26 | $36.34 | 3921 |
| 2021-08-24 | 36.32 | $36.70 | 400 |
| 2021-08-23 | 36.32 | $36.25 | 12100 |
| 2021-08-20 | 36.42 | $36.85 | 119813 |
| 2021-08-19 | 36.41 | $36.11 | 1400 |
| 2021-08-18 | 36.56 | $36.53 | 8118 |
| 2021-08-17 | 36.65 | $36.99 | 300 |
| 2021-08-16 | 36.67 | $37.00 | 8100 |
| 2021-08-13 | 36.69 | $37.42 | 5500 |
| 2021-08-12 | 36.62 | $36.95 | 9409 |
| 2021-08-11 | 36.66 | $36.90 | 5100 |
| 2021-08-10 | 36.71 | $37.00 | 100 |
| 2021-08-09 | 36.75 | $37.00 | 100 |
| 2021-08-06 | 36.81 | $37.00 | 1200 |
| 2021-08-05 | 36.89 | $37.00 | 2000 |
| 2021-08-04 | 36.98 | $37.00 | 100 |
| 2021-08-03 | 37.09 | $37.00 | 4100 |
| 2021-08-02 | 37.22 | $37.30 | 4502 |
| 2021-07-30 | 37.32 | $37.30 | 10501 |
| 2021-07-29 | 37.44 | $38.00 | 100 |
| 2021-07-28 | 37.44 | $38.00 | 7101 |
| 2021-07-27 | 37.44 | $37.35 | 425 |
| 2021-07-26 | 37.59 | $38.15 | 9200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
73.01
2026-07-21
Close Price
$73.00
Vol: 922
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.91
Average
43.04
Maximum
73.03
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 73.01 | $73.00 | 922 |
| 2026-07-20 | 73.00 | $73.00 | 1200 |
| 2026-07-17 | 73.00 | $73.45 | 900 |
| 2026-07-16 | 72.85 | $72.80 | 19623 |
| 2026-07-15 | 72.88 | $72.84 | 417 |
| 2026-07-14 | 72.89 | $72.84 | 1000 |
| 2026-07-13 | 72.91 | $72.85 | 20475 |
| 2026-07-10 | 72.94 | $72.85 | 20475 |
| 2026-07-09 | 72.96 | $72.85 | 22400 |
| 2026-07-08 | 72.99 | $73.00 | 800 |
| 2026-07-07 | 72.97 | $72.75 | 5240 |
| 2026-07-06 | 73.03 | $73.03 | 1239 |
| 2026-07-02 | 73.02 | $73.00 | 1205 |
| 2026-07-01 | 73.00 | $73.00 | 4100 |
| 2026-06-30 | 72.98 | $73.00 | 649 |
| 2026-06-29 | 72.96 | $73.00 | 500 |
| 2026-06-26 | 72.93 | $73.00 | 10600 |
| 2026-06-25 | 72.88 | $72.78 | 610 |
| 2026-06-24 | 72.90 | $72.75 | 1312 |
| 2026-06-23 | 72.93 | $72.79 | 2032 |
| 2026-06-22 | 72.94 | $72.77 | 700 |
| 2026-06-18 | 72.97 | $72.84 | 10201 |
| 2026-06-17 | 72.97 | $72.84 | 6200 |
| 2026-06-16 | 72.97 | $72.99 | 138 |
| 2026-06-15 | 72.92 | $72.99 | 27000 |
| 2026-06-12 | 72.86 | $72.94 | 825 |
| 2026-06-11 | 72.79 | $72.63 | 7483 |
| 2026-06-10 | 72.80 | $72.63 | 19423 |
| 2026-06-09 | 72.81 | $72.86 | 3800 |
| 2026-06-08 | 72.75 | $72.94 | 2500 |
| 2026-06-05 | 72.65 | $72.99 | 500 |
| 2026-06-04 | 72.50 | $72.80 | 800 |
| 2026-06-03 | 72.38 | $72.47 | 400 |
| 2026-06-02 | 72.33 | $72.47 | 500 |
| 2026-06-01 | 72.27 | $72.23 | 4900 |
| 2026-05-29 | 72.28 | $72.50 | 200 |
| 2026-05-28 | 72.20 | $72.50 | 68 |
| 2026-05-27 | 72.10 | $72.50 | 10 |
| 2026-05-26 | 71.97 | $72.50 | 242 |
| 2026-05-22 | 71.82 | $72.00 | 18400 |
| 2026-05-21 | 71.80 | $71.95 | 12800 |
| 2026-05-20 | 71.79 | $71.88 | 800 |
| 2026-05-19 | 71.80 | $71.40 | 23100 |
| 2026-05-18 | 71.96 | $71.73 | 34300 |
| 2026-05-15 | 72.06 | $72.00 | 1529 |
| 2026-05-14 | 72.09 | $71.95 | 6800 |
| 2026-05-13 | 72.15 | $72.00 | 7400 |
| 2026-05-12 | 72.20 | $72.25 | 500 |
| 2026-05-11 | 72.18 | $72.26 | 900 |
| 2026-05-08 | 72.15 | $72.31 | 500 |
| 2026-05-07 | 72.09 | $72.34 | 229 |
| 2026-05-06 | 72.01 | $72.35 | 500 |
| 2026-05-05 | 71.92 | $71.96 | 8400 |
| 2026-05-04 | 71.92 | $71.75 | 5600 |
| 2026-05-01 | 71.99 | $71.94 | 700 |
| 2026-04-30 | 72.01 | $71.89 | 6620 |
| 2026-04-29 | 72.05 | $71.80 | 11300 |
| 2026-04-28 | 72.12 | $71.76 | 11924 |
| 2026-04-27 | 72.22 | $71.75 | 9744 |
| 2026-04-24 | 72.34 | $71.50 | 21903 |
| 2026-04-23 | 72.56 | $72.00 | 17400 |
| 2026-04-22 | 72.66 | $72.40 | 40235 |
| 2026-04-21 | 72.65 | $72.40 | 11500 |
| 2026-04-20 | 72.63 | $72.45 | 904 |
| 2026-04-17 | 72.58 | $72.45 | 6800 |
| 2026-04-16 | 72.51 | $72.45 | 13600 |
| 2026-04-15 | 72.42 | $72.48 | 3115 |
| 2026-04-14 | 72.28 | $72.49 | 2000 |
| 2026-04-13 | 72.10 | $72.49 | 800 |
| 2026-04-10 | 71.87 | $72.53 | 745 |
| 2026-04-09 | 71.58 | $72.49 | 12127 |
| 2026-04-08 | 71.22 | $71.87 | 37125 |
| 2026-04-07 | 70.98 | $71.00 | 3438 |
| 2026-04-06 | 70.96 | $71.30 | 902 |
| 2026-04-02 | 70.83 | $71.24 | 2782 |
| 2026-04-01 | 70.69 | $71.24 | 14921 |
| 2026-03-31 | 70.53 | $70.95 | 1737 |
| 2026-03-30 | 70.41 | $70.99 | 634 |
| 2026-03-27 | 70.26 | $70.99 | 700 |
| 2026-03-26 | 70.08 | $70.96 | 310 |
| 2026-03-25 | 69.87 | $70.97 | 1200 |
| 2026-03-24 | 69.61 | $69.89 | 12 |
| 2026-03-23 | 69.64 | $69.89 | 1145 |
| 2026-03-20 | 69.69 | $69.90 | 4526 |
| 2026-03-19 | 69.74 | $69.90 | 1100 |
| 2026-03-18 | 69.82 | $69.96 | 221 |
| 2026-03-17 | 69.89 | $69.93 | 1605 |
| 2026-03-16 | 69.99 | $69.79 | 22031 |
| 2026-03-13 | 70.16 | $69.97 | 35500 |
| 2026-03-12 | 70.31 | $69.96 | 10523 |
| 2026-03-11 | 70.50 | $69.97 | 38100 |
| 2026-03-10 | 70.72 | $70.25 | 46843 |
| 2026-03-09 | 70.91 | $70.25 | 29739 |
| 2026-03-06 | 71.12 | $70.40 | 9600 |
| 2026-03-05 | 71.33 | $71.03 | 21000 |
| 2026-03-04 | 71.37 | $71.23 | 600 |
| 2026-03-03 | 71.35 | $70.67 | 3973 |
| 2026-03-02 | 71.49 | $70.62 | 6412 |
| 2026-02-27 | 71.66 | $70.45 | 43100 |
| 2026-02-26 | 71.91 | $71.04 | 600 |
| 2026-02-25 | 72.01 | $71.34 | 300 |
| 2026-02-24 | 72.01 | $71.20 | 1039 |
| 2026-02-23 | 72.03 | $71.34 | 726 |
| 2026-02-20 | 72.00 | $71.30 | 5200 |
| 2026-02-19 | 71.94 | $71.18 | 7810 |
| 2026-02-18 | 71.87 | $71.19 | 2310 |
| 2026-02-17 | 71.77 | $70.93 | 1600 |
| 2026-02-13 | 71.69 | $70.87 | 5406 |
| 2026-02-12 | 71.59 | $70.87 | 1140 |
| 2026-02-11 | 71.43 | $70.70 | 7700 |
| 2026-02-10 | 71.25 | $70.70 | 14130 |
| 2026-02-09 | 71.01 | $70.95 | 12 |
| 2026-02-06 | 70.59 | $70.95 | 2000 |
| 2026-02-05 | 70.06 | $70.25 | 3416 |
| 2026-02-04 | 69.59 | $70.26 | 5800 |
| 2026-02-03 | 68.99 | $69.49 | 6800 |
| 2026-02-02 | 68.48 | $69.10 | 7319 |
| 2026-01-30 | 67.95 | $69.50 | 7004 |
| 2026-01-29 | 67.15 | $68.90 | 2300 |
| 2026-01-28 | 66.35 | $68.75 | 3920 |
| 2026-01-27 | 65.41 | $68.75 | 12041 |
| 2026-01-26 | 64.25 | $64.50 | 601 |
| 2026-01-23 | 64.18 | $64.40 | 421 |
| 2026-01-22 | 64.12 | $64.47 | 847 |
| 2026-01-21 | 64.02 | $64.47 | 1700 |
| 2026-01-20 | 63.90 | $63.79 | 3000 |
| 2026-01-16 | 63.97 | $63.79 | 17600 |
| 2026-01-15 | 64.04 | $63.80 | 15054 |
| 2026-01-14 | 64.13 | $63.80 | 18500 |
| 2026-01-13 | 64.23 | $63.90 | 1800 |
| 2026-01-12 | 64.31 | $63.89 | 1202 |
| 2026-01-09 | 64.41 | $63.89 | 2604 |
| 2026-01-08 | 64.52 | $63.89 | 15224 |
| 2026-01-07 | 64.65 | $63.89 | 221637 |
| 2026-01-06 | 64.78 | $63.97 | — |
| 2026-01-05 | 64.91 | $63.97 | 10432 |
| 2026-01-02 | 65.05 | $64.30 | 36439 |
| 2025-12-31 | 65.10 | $64.80 | 1134 |
| 2025-12-30 | 64.98 | $64.80 | 8500 |
| 2025-12-29 | 64.82 | $64.80 | 77 |
| 2025-12-26 | 64.60 | $64.80 | 800 |
| 2025-12-24 | 64.31 | $63.90 | 1603 |
| 2025-12-23 | 64.22 | $63.90 | 705 |
| 2025-12-22 | 64.09 | $63.80 | 2900 |
| 2025-12-19 | 63.95 | $63.68 | 8826 |
| 2025-12-18 | 63.79 | $63.67 | 5000 |
| 2025-12-17 | 63.57 | $63.67 | 8001 |
| 2025-12-16 | 63.29 | $63.40 | 2410 |
| 2025-12-15 | 63.01 | $63.49 | 600 |
| 2025-12-12 | 62.62 | $63.00 | 1000 |
| 2025-12-11 | 62.27 | $62.51 | 4000 |
| 2025-12-10 | 62.00 | $62.01 | 7302 |
| 2025-12-09 | 61.80 | $61.51 | 2500 |
| 2025-12-08 | 61.69 | $61.49 | 3528 |
| 2025-12-05 | 61.55 | $61.50 | 1945 |
| 2025-12-04 | 61.37 | $61.35 | 1405 |
| 2025-12-03 | 61.16 | $61.35 | 1706 |
| 2025-12-02 | 60.90 | $60.99 | 529 |
| 2025-12-01 | 60.68 | $60.98 | 15330 |
| 2025-11-28 | 60.39 | $60.98 | 300 |
| 2025-11-26 | 60.03 | $60.98 | 700 |
| 2025-11-25 | 59.57 | $60.10 | 2900 |
| 2025-11-24 | 59.28 | $58.98 | 5800 |
| 2025-11-21 | 59.27 | $58.84 | 3543 |
| 2025-11-20 | 59.29 | $58.89 | 2000 |
| 2025-11-19 | 59.28 | $58.84 | 610 |
| 2025-11-18 | 59.28 | $58.90 | 16841 |
| 2025-11-17 | 59.24 | $58.54 | 10300 |
| 2025-11-14 | 59.28 | $58.92 | 2400 |
| 2025-11-13 | 59.21 | $58.92 | 18107 |
| 2025-11-12 | 59.09 | $58.85 | 94503 |
| 2025-11-11 | 58.96 | $58.50 | 4800 |
| 2025-11-10 | 58.89 | $58.57 | 2700 |
| 2025-11-07 | 58.77 | $58.83 | 447 |
| 2025-11-06 | 58.51 | $58.88 | 638 |
| 2025-11-05 | 58.17 | $58.40 | 43 |
| 2025-11-04 | 57.89 | $58.40 | 5845 |
| 2025-11-03 | 57.52 | $58.55 | 250 |
| 2025-10-31 | 57.02 | $58.55 | 322 |
| 2025-10-30 | 56.40 | $58.25 | 5600 |
| 2025-10-29 | 55.72 | $57.50 | 13100 |
| 2025-10-28 | 55.13 | $55.30 | 1000 |
| 2025-10-27 | 55.11 | $55.35 | 2900 |
| 2025-10-24 | 55.06 | $55.30 | 4902 |
| 2025-10-23 | 55.02 | $54.94 | 14304 |
| 2025-10-22 | 55.08 | $54.95 | 1600 |
| 2025-10-21 | 55.16 | $55.49 | 200 |
| 2025-10-20 | 55.07 | $55.15 | 1943 |
| 2025-10-17 | 55.07 | $54.90 | — |
| 2025-10-16 | 55.15 | $54.90 | 500 |
| 2025-10-15 | 55.24 | $55.27 | 4043 |
| 2025-10-14 | 55.23 | $55.27 | 9220 |
| 2025-10-13 | 55.22 | $55.10 | 7643 |
| 2025-10-10 | 55.24 | $55.10 | 4414 |
| 2025-10-09 | 55.27 | $55.31 | 8805 |
| 2025-10-08 | 55.23 | $55.44 | 110 |
| 2025-10-07 | 55.14 | $55.25 | 3922 |
| 2025-10-06 | 55.08 | $54.93 | 202 |
| 2025-10-03 | 55.10 | $54.81 | 3002 |
| 2025-10-02 | 55.15 | $54.72 | — |
| 2025-10-01 | 55.23 | $54.72 | 1338 |
| 2025-09-30 | 55.32 | $54.73 | 1000 |
| 2025-09-29 | 55.41 | $54.74 | 1300 |
| 2025-09-26 | 55.51 | $54.80 | 15412 |
| 2025-09-25 | 55.60 | $55.00 | 910 |
| 2025-09-24 | 55.62 | $55.00 | 1545 |
| 2025-09-23 | 55.63 | $55.00 | 2700 |
| 2025-09-22 | 55.62 | $54.80 | 17408 |
| 2025-09-19 | 55.65 | $55.25 | 4623 |
| 2025-09-18 | 55.52 | $55.25 | 1600 |
| 2025-09-17 | 55.34 | $54.98 | 801 |
| 2025-09-16 | 55.18 | $54.98 | 227300 |
| 2025-09-15 | 54.96 | $54.48 | 2055 |
| 2025-09-12 | 54.82 | $54.48 | 600 |
| 2025-09-11 | 54.64 | $54.48 | 5100 |
| 2025-09-10 | 54.38 | $53.97 | 15200 |
| 2025-09-09 | 54.20 | $53.97 | 2700 |
| 2025-09-08 | 53.96 | $53.98 | 726 |
| 2025-09-05 | 53.64 | $53.89 | 400 |
| 2025-09-04 | 53.25 | $52.94 | 11511 |
| 2025-09-03 | 53.05 | $52.94 | 713 |
| 2025-09-02 | 52.79 | $52.94 | 227 |
| 2025-08-29 | 52.44 | $52.94 | 440 |
| 2025-08-28 | 51.99 | $52.60 | 3629 |
| 2025-08-27 | 51.52 | $52.50 | 22440 |
| 2025-08-26 | 50.97 | $52.00 | 27200 |
| 2025-08-25 | 50.44 | $51.49 | 900 |
| 2025-08-22 | 49.94 | $50.99 | 900 |
| 2025-08-21 | 49.47 | $50.00 | 9600 |
| 2025-08-20 | 49.21 | $50.00 | 1100 |
| 2025-08-19 | 48.88 | $49.21 | 3200 |
| 2025-08-18 | 48.71 | $48.70 | 900 |
| 2025-08-15 | 48.67 | $48.69 | 200 |
| 2025-08-14 | 48.62 | $48.21 | 127212 |
| 2025-08-13 | 48.69 | $48.30 | 25036 |
| 2025-08-12 | 48.74 | $48.30 | 3229 |
| 2025-08-11 | 48.80 | $48.16 | 16520 |
| 2025-08-08 | 48.90 | $48.16 | 2608 |
| 2025-08-07 | 49.01 | $48.16 | 1000 |
| 2025-08-06 | 49.14 | $48.35 | 41546 |
| 2025-08-05 | 49.21 | $48.91 | 6209 |
| 2025-08-04 | 49.10 | $49.19 | 1026 |
| 2025-08-01 | 48.87 | $48.73 | 7327 |
| 2025-07-31 | 48.71 | $48.99 | 5300 |
| 2025-07-30 | 48.41 | $48.49 | 510 |
| 2025-07-29 | 48.19 | $48.04 | 4700 |
| 2025-07-28 | 48.05 | $48.04 | 1119 |
| 2025-07-25 | 47.87 | $47.60 | 2700 |
| 2025-07-24 | 47.76 | $47.42 | 5600 |
| 2025-07-23 | 47.67 | $46.83 | — |
| 2025-07-22 | 47.74 | $46.83 | 8344 |
| 2025-07-21 | 47.79 | $46.83 | 8112 |
| 2025-07-18 | 47.84 | $46.95 | 400 |
| 2025-07-17 | 47.85 | $46.97 | 4700 |
| 2025-07-16 | 47.82 | $46.97 | 20400 |
| 2025-07-15 | 47.76 | $46.97 | 2100 |
| 2025-07-14 | 47.66 | $47.19 | — |
| 2025-07-11 | 47.45 | $47.19 | 2000 |
| 2025-07-10 | 47.16 | $47.25 | 2200 |
| 2025-07-09 | 46.77 | $47.45 | 3127 |
| 2025-07-08 | 46.20 | $47.46 | 1800 |
| 2025-07-07 | 45.48 | $47.46 | 1906 |
| 2025-07-03 | 44.59 | $47.00 | 4300 |
| 2025-07-02 | 43.64 | $45.44 | 2300 |
| 2025-07-01 | 42.97 | $43.97 | 6400 |
| 2025-06-30 | 42.61 | $42.64 | 6100 |
| 2025-06-27 | 42.60 | $42.64 | 2700 |
| 2025-06-26 | 42.58 | $42.63 | 13406 |
| 2025-06-25 | 42.56 | $42.55 | 4400 |
| 2025-06-24 | 42.56 | $42.59 | 900 |
| 2025-06-23 | 42.54 | $42.45 | 16500 |
| 2025-06-20 | 42.57 | $42.59 | — |
| 2025-06-18 | 42.57 | $42.59 | 10600 |
| 2025-06-17 | 42.56 | $42.48 | 800 |
| 2025-06-16 | 42.58 | $42.49 | 529 |
| 2025-06-13 | 42.61 | $42.48 | 1743 |
| 2025-06-12 | 42.64 | $42.68 | 1011 |
| 2025-06-11 | 42.62 | $42.60 | 10125 |
| 2025-06-10 | 42.62 | $42.60 | 1500 |
| 2025-06-09 | 42.61 | $42.69 | 10900 |
| 2025-06-06 | 42.58 | $42.68 | 3900 |
| 2025-06-05 | 42.55 | $42.50 | 400 |
| 2025-06-04 | 42.56 | $42.26 | 85300 |
| 2025-06-03 | 42.65 | $42.26 | 29804 |
| 2025-06-02 | 42.77 | $42.47 | 18600 |
| 2025-05-30 | 42.84 | $42.49 | 3149 |
| 2025-05-29 | 42.92 | $42.38 | 7200 |
| 2025-05-28 | 43.05 | $42.94 | 6102 |
| 2025-05-27 | 43.02 | $42.95 | 500 |
| 2025-05-23 | 42.99 | $42.95 | 300 |
| 2025-05-22 | 42.94 | $42.95 | 100 |
| 2025-05-21 | 42.88 | $42.30 | 15600 |
| 2025-05-20 | 43.01 | $42.94 | 1400 |
| 2025-05-19 | 42.96 | $42.96 | 20800 |
| 2025-05-16 | 42.90 | $42.95 | — |
| 2025-05-15 | 42.81 | $42.95 | 700 |
| 2025-05-14 | 42.71 | $42.80 | 31500 |
| 2025-05-13 | 42.63 | $42.65 | 1000 |
| 2025-05-12 | 42.58 | $42.50 | 44304 |
| 2025-05-09 | 42.57 | $42.50 | 3200 |
| 2025-05-08 | 42.55 | $42.50 | 4600 |
| 2025-05-07 | 42.53 | $42.50 | 19500 |
| 2025-05-06 | 42.50 | $42.60 | 312 |
| 2025-05-05 | 42.44 | $43.00 | 300 |
| 2025-05-02 | 42.23 | $42.90 | 20200 |
| 2025-05-01 | 42.01 | $42.87 | 100 |
| 2025-04-30 | 41.76 | $42.87 | 1500 |
| 2025-04-29 | 41.46 | $42.75 | 500 |
| 2025-04-28 | 41.14 | $42.00 | 7142 |
| 2025-04-25 | 41.00 | $41.89 | 500 |
| 2025-04-24 | 40.88 | $41.74 | — |
| 2025-04-23 | 40.79 | $41.74 | 2600 |
| 2025-04-22 | 40.70 | $40.80 | 2600 |
| 2025-04-21 | 40.90 | $40.80 | 4314 |
| 2025-04-17 | 41.17 | $41.52 | 400 |
| 2025-04-16 | 41.28 | $41.57 | — |
| 2025-04-15 | 41.42 | $41.57 | 3417 |
| 2025-04-14 | 41.60 | $41.25 | 7700 |
| 2025-04-11 | 41.95 | $41.84 | 3431 |
| 2025-04-10 | 42.19 | $41.84 | 300 |
| 2025-04-09 | 42.51 | $43.00 | 6514 |
| 2025-04-08 | 42.54 | $41.00 | 2700 |
| 2025-04-07 | 43.22 | $41.00 | 7104 |
| 2025-04-04 | 44.06 | $43.00 | 9943 |
| 2025-04-03 | 44.46 | $44.00 | 31000 |
| 2025-04-02 | 44.62 | $44.35 | 1500 |
| 2025-04-01 | 44.71 | $44.65 | 1800 |
| 2025-03-31 | 44.73 | $44.64 | 2827 |
| 2025-03-28 | 44.75 | $44.83 | 5500 |
| 2025-03-27 | 44.72 | $44.60 | 1500 |
| 2025-03-26 | 44.75 | $44.74 | 2500 |
| 2025-03-25 | 44.74 | $44.74 | 6705 |
| 2025-03-24 | 44.74 | $44.91 | 11300 |
| 2025-03-21 | 44.67 | $44.90 | 1400 |
| 2025-03-20 | 44.60 | $44.97 | — |
| 2025-03-19 | 44.49 | $44.97 | 200 |
| 2025-03-18 | 44.35 | $44.97 | 500 |
| 2025-03-17 | 44.18 | $44.97 | 25200 |
| 2025-03-14 | 43.99 | $44.97 | 1900 |
| 2025-03-13 | 43.75 | $43.99 | 700 |
| 2025-03-12 | 43.79 | $43.99 | 20400 |
| 2025-03-11 | 43.83 | $43.50 | 2349 |
| 2025-03-10 | 44.05 | $43.49 | 38900 |
| 2025-03-07 | 44.32 | $44.98 | 500 |
| 2025-03-06 | 44.18 | $44.99 | — |
| 2025-03-05 | 44.02 | $44.99 | 1436 |
| 2025-03-04 | 43.83 | $43.60 | 35300 |
| 2025-03-03 | 44.05 | $44.00 | 116 |
| 2025-02-28 | 44.19 | $44.29 | 1300 |
| 2025-02-27 | 44.28 | $43.27 | 1900 |
| 2025-02-26 | 44.71 | $43.27 | 11213 |
| 2025-02-25 | 45.25 | $44.00 | 39200 |
| 2025-02-24 | 45.67 | $44.90 | 4647 |
| 2025-02-21 | 45.89 | $45.00 | 4500 |
| 2025-02-20 | 46.12 | $45.30 | 8434 |
| 2025-02-19 | 46.31 | $45.43 | 10039 |
| 2025-02-18 | 46.48 | $45.95 | 4639 |
| 2025-02-14 | 46.52 | $45.70 | 6500 |
| 2025-02-13 | 46.63 | $46.96 | 1200 |
| 2025-02-12 | 46.35 | $45.65 | 600 |
| 2025-02-11 | 46.41 | $45.50 | 6800 |
| 2025-02-10 | 46.52 | $45.55 | 2220 |
| 2025-02-07 | 46.62 | $46.00 | 9000 |
| 2025-02-06 | 46.59 | $46.96 | 2801 |
| 2025-02-05 | 46.23 | $46.99 | 1132 |
| 2025-02-04 | 45.76 | $46.98 | 5200 |
| 2025-02-03 | 45.18 | $46.50 | 14142 |
| 2025-01-31 | 44.62 | $46.00 | 2747 |
| 2025-01-30 | 44.08 | $45.70 | 17300 |
| 2025-01-29 | 43.52 | $44.28 | 4400 |
| 2025-01-28 | 43.28 | $43.39 | — |
| 2025-01-27 | 43.28 | $43.39 | 2500 |
| 2025-01-24 | 43.27 | $43.25 | 17900 |
| 2025-01-23 | 43.31 | $43.25 | 8300 |
| 2025-01-22 | 43.36 | $43.25 | 7100 |
| 2025-01-21 | 43.43 | $43.61 | 19600 |
| 2025-01-17 | 43.39 | $44.19 | — |
| 2025-01-16 | 43.16 | $44.19 | 2000 |
| 2025-01-15 | 42.89 | $44.20 | 12200 |
| 2025-01-14 | 42.56 | $43.97 | 30900 |
| 2025-01-13 | 42.24 | $41.70 | 44200 |
| 2025-01-10 | 42.57 | $42.10 | 13409 |
| 2025-01-08 | 42.85 | $42.50 | 14325 |
| 2025-01-07 | 43.08 | $42.98 | 2510 |
| 2025-01-06 | 43.21 | $43.50 | — |
| 2025-01-03 | 43.21 | $43.50 | 4900 |
| 2025-01-02 | 43.20 | $43.55 | 500 |
| 2024-12-31 | 43.19 | $44.00 | 9100 |
| 2024-12-30 | 43.04 | $43.49 | 3200 |
| 2024-12-27 | 43.02 | $42.75 | 2740 |
| 2024-12-26 | 43.24 | $42.55 | 2000 |
| 2024-12-24 | 43.57 | $43.00 | 3232 |
| 2024-12-23 | 43.83 | $42.90 | 4431 |
| 2024-12-20 | 44.18 | $44.30 | 100 |
| 2024-12-19 | 44.16 | $43.91 | 2805 |
| 2024-12-18 | 44.26 | $44.10 | 2703 |
| 2024-12-17 | 44.31 | $44.10 | — |
| 2024-12-16 | 44.37 | $44.10 | 4400 |
| 2024-12-13 | 44.44 | $44.10 | — |
| 2024-12-12 | 44.52 | $44.10 | 1331 |
| 2024-12-11 | 44.60 | $44.14 | 216 |
| 2024-12-10 | 44.68 | $44.00 | 5021 |
| 2024-12-09 | 44.82 | $43.75 | 4930 |
| 2024-12-06 | 45.04 | $44.40 | — |
| 2024-12-05 | 45.10 | $44.40 | — |
| 2024-12-04 | 45.16 | $44.40 | 2700 |
| 2024-12-03 | 45.20 | $44.75 | 7315 |
| 2024-12-02 | 45.13 | $44.75 | 836 |
| 2024-11-29 | 45.02 | $44.75 | 7200 |
| 2024-11-27 | 44.87 | $44.50 | 1800 |
| 2024-11-26 | 44.74 | $44.49 | 1700 |
| 2024-11-25 | 44.56 | $44.35 | 2142 |
| 2024-11-22 | 44.37 | $43.65 | 22203 |
| 2024-11-21 | 44.33 | $43.72 | 9500 |
| 2024-11-20 | 44.24 | $43.77 | 4500 |
| 2024-11-19 | 44.09 | $43.74 | 600 |
| 2024-11-18 | 43.89 | $43.74 | 9600 |
| 2024-11-15 | 43.62 | $43.75 | 17600 |
| 2024-11-14 | 43.27 | $43.25 | 3800 |
| 2024-11-13 | 42.97 | $43.50 | 100 |
| 2024-11-12 | 42.51 | $42.98 | 10900 |
| 2024-11-11 | 42.08 | $42.89 | 13300 |
| 2024-11-08 | 41.58 | $42.10 | 7700 |
| 2024-11-07 | 41.19 | $42.05 | 20626 |
| 2024-11-06 | 40.73 | $41.90 | 18700 |
| 2024-11-05 | 40.19 | $40.25 | 26307 |
| 2024-11-04 | 40.05 | $40.25 | 2102 |
| 2024-11-01 | 39.87 | $40.24 | 30420 |
| 2024-10-31 | 39.64 | $39.99 | 2900 |
| 2024-10-30 | 39.43 | $39.49 | 11400 |
| 2024-10-29 | 39.32 | $39.00 | 318 |
| 2024-10-28 | 39.34 | $39.00 | 1742 |
| 2024-10-25 | 39.35 | $38.98 | 5645 |
| 2024-10-24 | 39.36 | $38.99 | — |
| 2024-10-23 | 39.36 | $38.99 | 315 |
| 2024-10-22 | 39.35 | $39.00 | 900 |
| 2024-10-21 | 39.32 | $39.45 | 200 |
| 2024-10-18 | 39.13 | $39.10 | 900 |
| 2024-10-17 | 39.00 | $39.40 | 15400 |
| 2024-10-16 | 38.74 | $38.90 | 216 |
| 2024-10-15 | 38.56 | $38.83 | 14900 |
| 2024-10-14 | 38.36 | $38.50 | 7348 |
| 2024-10-11 | 38.21 | $38.33 | 6500 |
| 2024-10-10 | 38.07 | $37.88 | 800 |
| 2024-10-09 | 38.04 | $37.88 | 2713 |
| 2024-10-08 | 37.99 | $38.00 | 500 |
| 2024-10-07 | 37.88 | $37.80 | 1200 |
| 2024-10-04 | 37.81 | $37.89 | 1316 |
| 2024-10-03 | 37.68 | $37.61 | 539 |
| 2024-10-02 | 37.60 | $37.46 | 10918 |
| 2024-10-01 | 37.55 | $37.55 | 5600 |
| 2024-09-30 | 37.45 | $37.94 | 3800 |
| 2024-09-27 | 37.19 | $37.80 | 5500 |
| 2024-09-26 | 36.92 | $37.70 | 1824 |
| 2024-09-25 | 36.61 | $36.90 | 900 |
| 2024-09-24 | 36.49 | $37.00 | — |
| 2024-09-23 | 36.31 | $37.00 | — |
| 2024-09-20 | 36.08 | $37.00 | 700 |
| 2024-09-19 | 35.80 | $37.00 | 11300 |
| 2024-09-18 | 35.46 | $36.74 | 11526 |
| 2024-09-17 | 35.14 | $35.45 | 8812 |
| 2024-09-16 | 35.15 | $35.00 | 12500 |
| 2024-09-13 | 35.32 | $34.60 | 7626 |
| 2024-09-12 | 35.66 | $34.90 | 6635 |
| 2024-09-11 | 35.98 | $35.20 | 11400 |
| 2024-09-10 | 36.27 | $35.73 | 6800 |
| 2024-09-09 | 36.46 | $36.45 | — |
| 2024-09-06 | 36.46 | $36.45 | 713 |
| 2024-09-05 | 36.46 | $36.40 | 3400 |
| 2024-09-04 | 36.47 | $36.40 | 148 |
| 2024-09-03 | 36.47 | $36.50 | 340 |
| 2024-08-30 | 36.45 | $36.40 | — |
| 2024-08-29 | 36.44 | $36.40 | 900 |
| 2024-08-28 | 36.42 | $36.49 | 925 |
| 2024-08-27 | 36.37 | $36.56 | 2200 |
| 2024-08-26 | 36.28 | $35.87 | 4300 |
| 2024-08-23 | 36.38 | $36.00 | 10738 |
| 2024-08-22 | 36.46 | $36.17 | 1700 |
| 2024-08-21 | 36.49 | $36.00 | — |
| 2024-08-20 | 36.58 | $36.00 | 1700 |
| 2024-08-19 | 36.67 | $36.00 | 811 |
| 2024-08-16 | 36.77 | $36.20 | 300 |
| 2024-08-15 | 36.82 | $36.24 | 3000 |
| 2024-08-14 | 36.85 | $36.00 | 8200 |
| 2024-08-13 | 36.94 | $36.70 | 200 |
| 2024-08-12 | 36.82 | $36.00 | 3600 |
| 2024-08-09 | 36.88 | $35.75 | — |
| 2024-08-08 | 37.01 | $35.75 | 10100 |
| 2024-08-07 | 37.15 | $35.99 | 1921 |
| 2024-08-06 | 37.22 | $36.00 | 3820 |
| 2024-08-05 | 37.28 | $36.20 | 3644 |
| 2024-08-02 | 37.26 | $36.67 | 1500 |
| 2024-08-01 | 37.06 | $36.70 | 800 |
| 2024-07-31 | 36.77 | $36.70 | 2620 |
| 2024-07-30 | 36.40 | $36.00 | 1703 |
| 2024-07-29 | 36.14 | $36.30 | 6525 |
| 2024-07-26 | 35.70 | $36.00 | 2400 |
| 2024-07-25 | 35.23 | $36.33 | 1801 |
| 2024-07-24 | 34.53 | $34.50 | 10021 |
| 2024-07-23 | 34.24 | $34.50 | 19100 |
| 2024-07-22 | 33.87 | $33.50 | 6800 |
| 2024-07-19 | 33.71 | $33.90 | 1305 |
| 2024-07-18 | 33.37 | $34.20 | 8500 |
| 2024-07-17 | 32.85 | $33.89 | 1800 |
| 2024-07-16 | 32.31 | $33.90 | 2000 |
| 2024-07-15 | 31.63 | $33.25 | 9242 |
| 2024-07-12 | 31.00 | $31.95 | 900 |
| 2024-07-11 | 30.64 | $31.70 | 12600 |
| 2024-07-10 | 30.29 | $31.00 | 2500 |
| 2024-07-09 | 30.09 | $30.25 | 96100 |
| 2024-07-08 | 30.09 | $30.25 | 2925 |
| 2024-07-05 | 30.09 | $30.25 | 1500 |
| 2024-07-03 | 30.09 | $30.25 | — |
| 2024-07-02 | 30.11 | $30.25 | 829 |
| 2024-07-01 | 30.14 | $30.25 | 4300 |
| 2024-06-28 | 30.18 | $30.49 | 3200 |
| 2024-06-27 | 30.16 | $30.39 | 200 |
| 2024-06-26 | 30.18 | $30.39 | 100 |
| 2024-06-25 | 30.22 | $30.39 | 2200 |
| 2024-06-24 | 30.27 | $30.48 | — |
| 2024-06-21 | 30.32 | $30.48 | 5200 |
| 2024-06-20 | 30.38 | $30.65 | 703 |
| 2024-06-18 | 30.42 | $30.69 | 1500 |
| 2024-06-17 | 30.46 | $30.50 | 13831 |
| 2024-06-14 | 30.59 | $30.50 | 53829 |
| 2024-06-13 | 30.75 | $30.20 | 20722 |
| 2024-06-12 | 31.06 | $31.29 | 14100 |
| 2024-06-11 | 31.10 | $30.69 | 1845 |
| 2024-06-10 | 31.34 | $31.20 | 2745 |
| 2024-06-07 | 31.49 | $31.40 | 708 |
| 2024-06-06 | 31.62 | $31.40 | 2600 |
| 2024-06-05 | 31.78 | $31.45 | 4500 |
| 2024-06-04 | 31.97 | $31.56 | 2500 |
| 2024-06-03 | 32.17 | $32.00 | 3739 |
| 2024-05-31 | 32.29 | $32.25 | 8400 |
| 2024-05-30 | 32.35 | $32.30 | 16529 |
| 2024-05-29 | 32.43 | $32.34 | 600 |
| 2024-05-28 | 32.51 | $32.49 | 6343 |
| 2024-05-24 | 32.56 | $32.50 | 630 |
| 2024-05-23 | 32.64 | $32.50 | 7025 |
| 2024-05-22 | 32.73 | $32.81 | — |
| 2024-05-21 | 32.76 | $32.81 | 1400 |
| 2024-05-20 | 32.79 | $32.81 | 3100 |
| 2024-05-17 | 32.84 | $32.90 | 800 |
| 2024-05-16 | 32.87 | $33.02 | 700 |
| 2024-05-15 | 32.89 | $32.96 | — |
| 2024-05-14 | 32.93 | $32.96 | — |
| 2024-05-13 | 32.98 | $32.96 | 13545 |
| 2024-05-10 | 33.06 | $33.00 | 1602 |
| 2024-05-09 | 33.15 | $32.80 | 3200 |
| 2024-05-08 | 33.33 | $33.05 | 14340 |
| 2024-05-07 | 33.47 | $33.82 | 9200 |
| 2024-05-06 | 33.41 | $33.97 | 7236 |
| 2024-05-03 | 33.30 | $33.99 | 700 |
| 2024-05-02 | 33.16 | $34.00 | 50923 |
| 2024-05-01 | 33.00 | $33.75 | 1200 |
| 2024-04-30 | 32.90 | $33.50 | 7700 |
| 2024-04-29 | 32.86 | $33.50 | — |
| 2024-04-26 | 32.83 | $33.30 | 1300 |
| 2024-04-25 | 32.88 | $33.50 | 7900 |
| 2024-04-24 | 32.88 | $33.50 | 1907 |
| 2024-04-23 | 32.91 | $33.75 | 3646 |
| 2024-04-22 | 32.88 | $33.50 | 4344 |
| 2024-04-19 | 32.94 | $33.50 | 17600 |
| 2024-04-18 | 33.03 | $33.50 | — |
| 2024-04-17 | 33.17 | $33.50 | 700 |
| 2024-04-16 | 33.35 | $32.94 | 30300 |
| 2024-04-15 | 33.78 | $32.50 | 9300 |
| 2024-04-12 | 34.45 | $33.31 | 10500 |
| 2024-04-11 | 35.03 | $33.75 | 11900 |
| 2024-04-10 | 35.61 | $34.95 | 13800 |
| 2024-04-09 | 35.94 | $35.73 | 1200 |
| 2024-04-08 | 36.11 | $35.99 | 18200 |
| 2024-04-05 | 36.24 | $35.75 | 1200 |
| 2024-04-04 | 36.47 | $36.00 | 3420 |
| 2024-04-03 | 36.69 | $36.48 | 800 |
| 2024-04-02 | 36.80 | $36.50 | 5200 |
| 2024-04-01 | 36.92 | $36.69 | 13800 |
| 2024-03-28 | 37.02 | $37.00 | 6300 |
| 2024-03-27 | 37.04 | $37.00 | 6135 |
| 2024-03-26 | 37.07 | $37.30 | 4947 |
| 2024-03-25 | 37.01 | $37.00 | 1100 |
| 2024-03-22 | 37.02 | $37.28 | — |
| 2024-03-21 | 36.96 | $37.28 | 600 |
| 2024-03-20 | 36.88 | $37.08 | 7824 |
| 2024-03-19 | 36.85 | $36.99 | — |
| 2024-03-18 | 36.84 | $36.99 | 1900 |
| 2024-03-15 | 36.83 | $36.75 | 39500 |
| 2024-03-14 | 36.90 | $36.90 | — |
| 2024-03-13 | 36.93 | $36.90 | — |
| 2024-03-12 | 36.98 | $36.90 | 3238 |
| 2024-03-11 | 37.03 | $36.96 | 10500 |
| 2024-03-08 | 37.08 | $37.35 | 3521 |
| 2024-03-07 | 37.01 | $37.24 | 13100 |
| 2024-03-06 | 36.97 | $37.38 | — |
| 2024-03-05 | 36.87 | $37.38 | 4315 |
| 2024-03-04 | 36.76 | $37.30 | 14640 |
| 2024-03-01 | 36.64 | $36.75 | 1600 |
| 2024-02-29 | 36.68 | $36.50 | 32935 |
| 2024-02-28 | 36.80 | $36.40 | 13700 |
| 2024-02-27 | 36.99 | $36.91 | 12100 |
| 2024-02-26 | 37.06 | $36.99 | — |
| 2024-02-23 | 37.12 | $36.99 | 14549 |
| 2024-02-22 | 37.19 | $36.91 | 2916 |
| 2024-02-21 | 37.30 | $36.92 | 2200 |
| 2024-02-20 | 37.42 | $36.90 | 12600 |
| 2024-02-16 | 37.58 | $37.39 | — |
| 2024-02-15 | 37.61 | $37.39 | 5722 |
| 2024-02-14 | 37.65 | $37.10 | 12607 |
| 2024-02-13 | 37.77 | $37.50 | 2500 |
| 2024-02-12 | 37.80 | $37.73 | 5400 |
| 2024-02-09 | 37.74 | $37.40 | — |
| 2024-02-08 | 37.77 | $37.40 | 4500 |
| 2024-02-07 | 37.79 | $37.40 | 10502 |
| 2024-02-06 | 37.81 | $37.00 | 18531 |
| 2024-02-05 | 37.95 | $37.60 | 3300 |
| 2024-02-02 | 37.92 | $37.85 | 3600 |
| 2024-02-01 | 37.79 | $38.09 | 2600 |
| 2024-01-31 | 37.54 | $38.19 | 9800 |
| 2024-01-30 | 37.20 | $39.00 | 3011 |
| 2024-01-29 | 36.51 | $39.00 | 29804 |
| 2024-01-26 | 35.66 | $35.99 | 2500 |
| 2024-01-25 | 35.58 | $35.99 | 2305 |
| 2024-01-24 | 35.48 | $35.98 | 608 |
| 2024-01-23 | 35.37 | $35.50 | 400 |
| 2024-01-22 | 35.37 | $35.49 | 2100 |
| 2024-01-19 | 35.39 | $35.32 | 3647 |
| 2024-01-18 | 35.46 | $35.32 | 6610 |
| 2024-01-17 | 35.54 | $35.33 | 801 |
| 2024-01-16 | 35.63 | $35.44 | 2900 |
| 2024-01-12 | 35.71 | $35.53 | 8807 |
| 2024-01-11 | 35.78 | $35.38 | 8406 |
| 2024-01-10 | 35.90 | $35.30 | 8034 |
| 2024-01-09 | 36.06 | $35.25 | 12100 |
| 2024-01-08 | 36.27 | $35.99 | — |
| 2024-01-05 | 36.27 | $35.99 | 3400 |
| 2024-01-04 | 36.27 | $35.99 | 2900 |
| 2024-01-03 | 36.26 | $35.70 | 1200 |
| 2024-01-02 | 36.32 | $35.70 | 1700 |
| 2023-12-29 | 36.38 | $35.98 | 3743 |
| 2023-12-28 | 36.35 | $35.69 | 431 |
| 2023-12-27 | 36.38 | $35.50 | 2509 |
| 2023-12-26 | 36.47 | $35.24 | 441 |
| 2023-12-22 | 36.64 | $35.25 | 15400 |
| 2023-12-21 | 36.82 | $35.24 | 4900 |
| 2023-12-20 | 37.01 | $35.80 | 6300 |
| 2023-12-19 | 37.04 | $35.99 | 2100 |
| 2023-12-18 | 36.99 | $36.00 | — |
| 2023-12-15 | 36.89 | $36.00 | 2604 |
| 2023-12-14 | 36.73 | $35.75 | 3720 |
| 2023-12-13 | 36.59 | $35.43 | 2029 |
| 2023-12-12 | 36.48 | $35.20 | 8000 |
| 2023-12-11 | 36.39 | $35.99 | 9345 |
| 2023-12-08 | 35.98 | $36.00 | — |
| 2023-12-07 | 35.45 | $36.00 | 1600 |
| 2023-12-06 | 34.76 | $36.00 | 13709 |
| 2023-12-05 | 33.90 | $34.73 | 5800 |
| 2023-12-04 | 33.21 | $34.50 | 6428 |
| 2023-12-01 | 32.42 | $34.48 | 3500 |
| 2023-11-30 | 31.45 | $32.75 | 13700 |
| 2023-11-29 | 30.80 | $32.00 | 9000 |
| 2023-11-28 | 30.23 | $31.20 | 38400 |
| 2023-11-27 | 29.78 | $30.99 | 5100 |
| 2023-11-24 | 29.29 | $30.91 | — |
| 2023-11-22 | 28.72 | $30.91 | 2602 |
| 2023-11-21 | 28.02 | $30.00 | 1725 |
| 2023-11-20 | 27.47 | $29.50 | 10130 |
| 2023-11-17 | 26.96 | $28.50 | 11000 |
| 2023-11-16 | 26.68 | $26.99 | 24500 |
| 2023-11-15 | 26.83 | $26.40 | 3500 |
| 2023-11-14 | 27.21 | $26.11 | 4100 |
| 2023-11-13 | 27.78 | $26.75 | 2500 |
| 2023-11-10 | 28.29 | $27.64 | 3923 |
| 2023-11-09 | 28.64 | $27.82 | 5900 |
| 2023-11-08 | 29.01 | $28.51 | 10900 |
| 2023-11-07 | 29.26 | $29.00 | 1400 |
| 2023-11-06 | 29.40 | $29.12 | 2100 |
| 2023-11-03 | 29.55 | $29.20 | 5129 |
| 2023-11-02 | 29.70 | $29.38 | 920 |
| 2023-11-01 | 29.83 | $29.59 | 1800 |
| 2023-10-31 | 29.92 | $29.60 | 3300 |
| 2023-10-30 | 30.03 | $29.74 | 34103 |
| 2023-10-27 | 30.12 | $29.97 | — |
| 2023-10-26 | 30.16 | $29.97 | — |
| 2023-10-25 | 30.20 | $29.97 | 542 |
| 2023-10-24 | 30.25 | $29.95 | 3700 |
| 2023-10-23 | 30.31 | $30.15 | 2526 |
| 2023-10-20 | 30.31 | $30.40 | 3433 |
| 2023-10-19 | 30.24 | $30.63 | — |
| 2023-10-18 | 30.07 | $30.63 | 500 |
| 2023-10-17 | 29.87 | $30.69 | 1800 |
| 2023-10-16 | 29.60 | $29.50 | — |
| 2023-10-13 | 29.65 | $29.50 | 925 |
| 2023-10-12 | 29.71 | $29.56 | 2600 |
| 2023-10-11 | 29.77 | $29.57 | 6800 |
| 2023-10-10 | 29.84 | $29.52 | 1100 |
| 2023-10-09 | 29.93 | $29.52 | 6920 |
| 2023-10-06 | 30.04 | $29.50 | 6200 |
| 2023-10-05 | 30.18 | $29.79 | 2000 |
| 2023-10-04 | 30.26 | $29.75 | 7800 |
| 2023-10-03 | 30.36 | $29.07 | 1300 |
| 2023-10-02 | 30.69 | $29.07 | 9901 |
| 2023-09-29 | 31.09 | $30.94 | 1747 |
| 2023-09-28 | 30.97 | $30.83 | 2000 |
| 2023-09-27 | 30.85 | $30.90 | 2800 |
| 2023-09-26 | 30.67 | $30.88 | 4000 |
| 2023-09-25 | 30.45 | $30.89 | 3000 |
| 2023-09-22 | 30.16 | $30.94 | 18243 |
| 2023-09-21 | 29.80 | $30.52 | 8100 |
| 2023-09-20 | 29.48 | $31.00 | 1937 |
| 2023-09-19 | 28.93 | $30.00 | 21700 |
| 2023-09-18 | 28.58 | $30.00 | 1930 |
| 2023-09-15 | 28.16 | $30.00 | 7100 |
| 2023-09-14 | 27.65 | $29.50 | 18600 |
| 2023-09-13 | 27.21 | $28.47 | 49624 |
| 2023-09-12 | 27.00 | $27.50 | 7608 |
| 2023-09-11 | 27.07 | $27.05 | 8120 |
| 2023-09-08 | 27.31 | $27.25 | 13300 |
| 2023-09-07 | 27.56 | $27.40 | 1300 |
| 2023-09-06 | 27.84 | $27.43 | 2832 |
| 2023-09-05 | 28.17 | $28.00 | 2000 |
| 2023-09-01 | 28.41 | $28.27 | 510 |
| 2023-08-31 | 28.63 | $28.50 | 800 |
| 2023-08-30 | 28.83 | $28.80 | 5100 |
| 2023-08-29 | 28.99 | $29.50 | 500 |
| 2023-08-28 | 28.98 | $29.45 | 700 |
| 2023-08-25 | 28.98 | $29.05 | 1200 |
| 2023-08-24 | 29.12 | $29.05 | 6818 |
| 2023-08-23 | 29.30 | $28.20 | 36544 |
| 2023-08-22 | 29.80 | $28.50 | 630 |
| 2023-08-21 | 30.31 | $28.50 | 2948 |
| 2023-08-18 | 30.94 | $30.00 | 1100 |
| 2023-08-17 | 31.22 | $30.55 | — |
| 2023-08-16 | 31.39 | $30.55 | 2000 |
| 2023-08-15 | 31.59 | $30.47 | 400 |
| 2023-08-14 | 31.85 | $30.47 | 1300 |
| 2023-08-11 | 32.15 | $30.52 | 1549 |
| 2023-08-10 | 32.48 | $30.92 | 2900 |
| 2023-08-09 | 32.75 | $31.50 | 800 |
| 2023-08-08 | 32.87 | $31.50 | 2400 |
| 2023-08-07 | 32.99 | $31.69 | 4800 |
| 2023-08-04 | 33.05 | $31.73 | — |
| 2023-08-03 | 33.09 | $31.73 | 2000 |
| 2023-08-02 | 33.11 | $32.59 | 4100 |
| 2023-08-01 | 32.83 | $32.70 | 1600 |
| 2023-07-31 | 32.42 | $32.70 | 8234 |
| 2023-07-28 | 31.89 | $33.00 | 2608 |
| 2023-07-27 | 31.13 | $32.75 | 2231 |
| 2023-07-26 | 30.26 | $31.50 | 44828 |
| 2023-07-25 | 29.57 | $30.24 | 14713 |
| 2023-07-24 | 29.12 | $29.99 | 3200 |
| 2023-07-21 | 28.64 | $29.43 | 200 |
| 2023-07-20 | 28.22 | $29.40 | 20011 |
| 2023-07-19 | 27.72 | $28.50 | 3300 |
| 2023-07-18 | 27.38 | $28.20 | 5900 |
| 2023-07-17 | 27.07 | $27.58 | 8212 |
| 2023-07-14 | 26.89 | $28.49 | 1442 |
| 2023-07-13 | 26.38 | $27.90 | 19100 |
| 2023-07-12 | 25.96 | $26.45 | 76900 |
| 2023-07-11 | 25.91 | $25.80 | 336 |
| 2023-07-10 | 26.07 | $25.95 | — |
| 2023-07-07 | 26.23 | $25.95 | 5100 |
| 2023-07-06 | 26.44 | $26.04 | 13100 |
| 2023-07-05 | 26.67 | $26.40 | 5700 |
| 2023-07-03 | 26.85 | $26.89 | 3400 |
| 2023-06-30 | 26.93 | $27.00 | 20800 |
| 2023-06-29 | 26.99 | $27.00 | 1100 |
| 2023-06-28 | 27.08 | $27.00 | 11040 |
| 2023-06-27 | 27.20 | $27.00 | 347 |
| 2023-06-26 | 27.35 | $27.08 | 2620 |
| 2023-06-23 | 27.53 | $27.29 | 18120 |
| 2023-06-22 | 27.68 | $27.54 | 4400 |
| 2023-06-21 | 27.80 | $27.65 | 100 |
| 2023-06-20 | 27.91 | $27.65 | 2319 |
| 2023-06-16 | 28.06 | $27.80 | 11828 |
| 2023-06-15 | 28.20 | $28.36 | 11408 |
| 2023-06-14 | 28.20 | $28.35 | 4400 |
| 2023-06-13 | 28.21 | $28.24 | 22900 |
| 2023-06-12 | 28.27 | $28.45 | 13300 |
| 2023-06-09 | 28.29 | $28.49 | 11600 |
| 2023-06-08 | 28.31 | $28.40 | 30011 |
| 2023-06-07 | 28.37 | $28.50 | 20549 |
| 2023-06-06 | 28.42 | $28.65 | 12300 |
| 2023-06-05 | 28.44 | $28.60 | 25800 |
| 2023-06-02 | 28.50 | $28.60 | 2425 |
| 2023-06-01 | 28.59 | $28.35 | 41345 |
| 2023-05-31 | 28.79 | $28.85 | 46747 |
| 2023-05-30 | 28.88 | $28.99 | 6200 |
| 2023-05-26 | 28.96 | $29.00 | 37207 |
| 2023-05-25 | 29.07 | $29.64 | 5300 |
| 2023-05-24 | 29.02 | $29.68 | 37715 |
| 2023-05-23 | 28.96 | $29.34 | 3100 |
| 2023-05-22 | 29.00 | $29.31 | 10918 |
| 2023-05-19 | 29.08 | $29.30 | 100 |
| 2023-05-18 | 29.20 | $29.30 | 26400 |
| 2023-05-17 | 29.37 | $29.88 | 1509 |
| 2023-05-16 | 29.40 | $29.39 | 8900 |
| 2023-05-15 | 29.62 | $29.60 | 800 |
| 2023-05-12 | 29.84 | $29.50 | — |
| 2023-05-11 | 30.15 | $29.50 | 12500 |
| 2023-05-10 | 30.55 | $30.00 | 6900 |
| 2023-05-09 | 30.89 | $30.40 | 2800 |
| 2023-05-08 | 31.19 | $30.29 | 8300 |
| 2023-05-05 | 31.62 | $30.30 | 8200 |
| 2023-05-04 | 32.14 | $30.00 | 59000 |
| 2023-05-03 | 32.87 | $32.70 | 15337 |
| 2023-05-02 | 32.92 | $32.50 | 20400 |
| 2023-05-01 | 33.05 | $32.66 | 10736 |
| 2023-04-28 | 33.16 | $33.20 | 22926 |
| 2023-04-27 | 33.12 | $33.50 | 3112 |
| 2023-04-26 | 32.99 | $33.49 | 802 |
| 2023-04-25 | 32.84 | $33.66 | 5200 |
| 2023-04-24 | 32.61 | $33.41 | 22902 |
| 2023-04-21 | 32.42 | $33.99 | 88700 |
| 2023-04-20 | 32.01 | $33.00 | 550 |
| 2023-04-19 | 31.85 | $33.00 | 775 |
| 2023-04-18 | 31.67 | $33.00 | 8700 |
| 2023-04-17 | 31.47 | $33.00 | 4000 |
| 2023-04-14 | 31.26 | $32.95 | 12327 |
| 2023-04-13 | 31.03 | $31.96 | 887 |
| 2023-04-12 | 31.11 | $31.96 | 22700 |
| 2023-04-11 | 31.23 | $32.79 | 5401 |
| 2023-04-10 | 31.15 | $31.59 | 2017 |
| 2023-04-06 | 31.46 | $31.65 | 403 |
| 2023-04-05 | 31.86 | $31.95 | 18830 |
| 2023-04-04 | 32.29 | $32.00 | 15124 |
| 2023-04-03 | 32.83 | $33.00 | 2106 |
| 2023-03-31 | 33.21 | $33.00 | 18325 |
| 2023-03-30 | 33.70 | $33.70 | 5000 |
| 2023-03-29 | 34.10 | $33.60 | 2500 |
| 2023-03-28 | 34.65 | $34.53 | 1202 |
| 2023-03-27 | 35.06 | $35.01 | 1847 |
| 2023-03-24 | 35.43 | $35.24 | 1324 |
| 2023-03-23 | 35.83 | $35.49 | 3302 |
| 2023-03-22 | 36.26 | $34.75 | 4400 |
| 2023-03-21 | 37.05 | $36.50 | 31124 |
| 2023-03-20 | 37.47 | $36.90 | 2402 |
| 2023-03-17 | 37.87 | $36.99 | 41441 |
| 2023-03-16 | 38.34 | $38.50 | 3700 |
| 2023-03-15 | 38.45 | $38.50 | 2600 |
| 2023-03-14 | 38.60 | $37.97 | 3400 |
| 2023-03-13 | 38.96 | $37.84 | 15000 |
| 2023-03-10 | 39.44 | $38.75 | 2202 |
| 2023-03-09 | 39.75 | $39.31 | 8842 |
| 2023-03-08 | 39.96 | $39.91 | 943 |
| 2023-03-07 | 40.02 | $39.91 | 1400 |
| 2023-03-06 | 40.10 | $39.94 | 7906 |
| 2023-03-03 | 40.18 | $39.90 | 971 |
| 2023-03-02 | 40.31 | $39.90 | 42800 |
| 2023-03-01 | 40.45 | $40.37 | 14306 |
| 2023-02-28 | 40.49 | $40.45 | 400 |
| 2023-02-27 | 40.50 | $40.49 | 15707 |
| 2023-02-24 | 40.51 | $40.50 | 1000 |
| 2023-02-23 | 40.51 | $40.50 | 8236 |
| 2023-02-22 | 40.51 | $40.45 | — |
| 2023-02-21 | 40.53 | $40.45 | 603 |
| 2023-02-17 | 40.55 | $40.54 | 700 |
| 2023-02-16 | 40.54 | $40.54 | 13400 |
| 2023-02-15 | 40.54 | $40.50 | 550 |
| 2023-02-14 | 40.54 | $40.50 | 1836 |
| 2023-02-13 | 40.55 | $40.50 | 1239 |
| 2023-02-10 | 40.55 | $40.50 | 475 |
| 2023-02-09 | 40.55 | $40.50 | 437 |
| 2023-02-08 | 40.56 | $40.50 | 418 |
| 2023-02-07 | 40.56 | $40.50 | 400 |
| 2023-02-06 | 40.56 | $40.50 | 1600 |
| 2023-02-03 | 40.56 | $40.50 | — |
| 2023-02-02 | 40.56 | $40.50 | 1801 |
| 2023-02-01 | 40.55 | $40.49 | 624 |
| 2023-01-31 | 40.54 | $40.49 | 1143 |
| 2023-01-30 | 40.53 | $40.45 | 7335 |
| 2023-01-27 | 40.53 | $40.48 | 2500 |
| 2023-01-26 | 40.52 | $40.11 | 14500 |
| 2023-01-25 | 40.62 | $40.49 | — |
| 2023-01-24 | 40.61 | $40.49 | 2000 |
| 2023-01-23 | 40.60 | $40.49 | 2249 |
| 2023-01-20 | 40.59 | $40.50 | — |
| 2023-01-19 | 40.57 | $40.50 | — |
| 2023-01-18 | 40.53 | $40.50 | — |
| 2023-01-17 | 40.49 | $40.50 | — |
| 2023-01-13 | 40.43 | $40.50 | — |
| 2023-01-12 | 40.36 | $40.50 | 100 |
| 2023-01-11 | 40.26 | $40.30 | 2746 |
| 2023-01-10 | 40.21 | $40.29 | 1100 |
| 2023-01-09 | 40.15 | $40.54 | 1700 |
| 2023-01-06 | 39.99 | $40.80 | 3325 |
| 2023-01-05 | 39.71 | $39.70 | 3600 |
| 2023-01-04 | 39.72 | $39.73 | 5200 |
| 2023-01-03 | 39.72 | $39.80 | 3111 |
| 2022-12-30 | 39.71 | $39.80 | 1534 |
| 2022-12-29 | 39.69 | $39.80 | 7400 |
| 2022-12-28 | 39.66 | $40.75 | 2213 |
| 2022-12-27 | 39.34 | $39.50 | 1720 |
| 2022-12-23 | 39.34 | $39.50 | — |
| 2022-12-22 | 39.34 | $39.50 | 68800 |
| 2022-12-21 | 39.35 | $39.50 | 711 |
| 2022-12-20 | 39.37 | $39.49 | 7100 |
| 2022-12-19 | 39.39 | $38.99 | 51600 |
| 2022-12-16 | 39.59 | $39.70 | 711 |
| 2022-12-15 | 39.61 | $39.65 | 15201 |
| 2022-12-14 | 39.64 | $39.65 | 1423 |
| 2022-12-13 | 39.69 | $39.65 | 400 |
| 2022-12-12 | 39.76 | $39.70 | 4301 |
| 2022-12-09 | 39.82 | $39.65 | — |
| 2022-12-08 | 39.92 | $39.65 | 801 |
| 2022-12-07 | 40.04 | $39.70 | — |
| 2022-12-06 | 40.17 | $39.70 | — |
| 2022-12-05 | 40.33 | $39.70 | — |
| 2022-12-02 | 40.52 | $39.70 | 1200 |
| 2022-12-01 | 40.75 | $40.20 | 10827 |
| 2022-11-30 | 40.87 | $40.60 | 200 |
| 2022-11-29 | 40.88 | $40.55 | — |
| 2022-11-28 | 40.91 | $40.55 | 2200 |
| 2022-11-25 | 40.93 | $40.50 | 1100 |
| 2022-11-23 | 40.97 | $40.85 | — |
| 2022-11-22 | 40.90 | $40.85 | 100 |
| 2022-11-21 | 40.80 | $40.85 | 500 |
| 2022-11-18 | 40.68 | $40.85 | 600 |
| 2022-11-17 | 40.52 | $40.85 | 417 |
| 2022-11-16 | 40.32 | $39.90 | 2212 |
| 2022-11-15 | 40.37 | $40.25 | 650 |
| 2022-11-14 | 40.32 | $40.25 | 3800 |
| 2022-11-11 | 40.25 | $40.45 | 102 |
| 2022-11-10 | 40.09 | $40.50 | 101 |
| 2022-11-09 | 39.88 | $40.20 | 675 |
| 2022-11-08 | 39.72 | $40.20 | 30700 |
| 2022-11-07 | 39.52 | $40.00 | 200 |
| 2022-11-04 | 39.33 | $39.98 | 3000 |
| 2022-11-03 | 39.11 | $39.00 | 900 |
| 2022-11-02 | 39.16 | $39.00 | 12000 |
| 2022-11-01 | 39.22 | $39.99 | 2041 |
| 2022-10-31 | 38.97 | $40.00 | 2001 |
| 2022-10-28 | 38.68 | $39.41 | 16911 |
| 2022-10-27 | 38.51 | $38.00 | 4200 |
| 2022-10-26 | 38.75 | $38.75 | 526 |
| 2022-10-25 | 38.82 | $38.80 | 600 |
| 2022-10-24 | 38.89 | $39.00 | 687 |
| 2022-10-21 | 38.92 | $39.00 | 23100 |
| 2022-10-20 | 38.95 | $38.95 | 5800 |
| 2022-10-19 | 39.02 | $38.90 | 693 |
| 2022-10-18 | 39.12 | $38.90 | 700 |
| 2022-10-17 | 39.25 | $38.95 | 400 |
| 2022-10-14 | 39.40 | $38.95 | 100 |
| 2022-10-13 | 39.58 | $38.95 | 1200 |
| 2022-10-12 | 39.80 | $39.00 | 2200 |
| 2022-10-11 | 40.06 | $39.95 | — |
| 2022-10-10 | 40.07 | $39.95 | — |
| 2022-10-07 | 40.08 | $39.95 | 5542 |
| 2022-10-06 | 40.09 | $40.50 | 1300 |
| 2022-10-05 | 39.92 | $40.50 | — |
| 2022-10-04 | 39.72 | $40.50 | 3400 |
| 2022-10-03 | 39.48 | $39.70 | — |
| 2022-09-30 | 39.44 | $39.70 | 2628 |
| 2022-09-29 | 39.40 | $39.50 | 1540 |
| 2022-09-28 | 39.41 | $39.50 | 5904 |
| 2022-09-27 | 39.43 | $39.15 | 2800 |
| 2022-09-26 | 39.57 | $39.24 | 3340 |
| 2022-09-23 | 39.71 | $39.50 | 18121 |
| 2022-09-22 | 39.80 | $39.75 | 1500 |
| 2022-09-21 | 39.84 | $39.85 | — |
| 2022-09-20 | 39.85 | $39.85 | 800 |
| 2022-09-19 | 39.86 | $39.99 | — |
| 2022-09-16 | 39.84 | $39.99 | 3400 |
| 2022-09-15 | 39.82 | $39.99 | 500 |
| 2022-09-14 | 39.79 | $40.24 | 800 |
| 2022-09-13 | 39.68 | $40.15 | — |
| 2022-09-12 | 39.57 | $40.15 | 700 |
| 2022-09-09 | 39.45 | $39.77 | 500 |
| 2022-09-08 | 39.43 | $39.70 | 1614 |
| 2022-09-07 | 39.43 | $39.65 | 3211 |
| 2022-09-06 | 39.45 | $39.40 | 103000 |
| 2022-09-02 | 39.56 | $39.55 | 8245 |
| 2022-09-01 | 39.66 | $39.50 | 1312 |
| 2022-08-31 | 39.79 | $39.55 | 3731 |
| 2022-08-30 | 39.95 | $39.60 | 800 |
| 2022-08-29 | 40.13 | $39.63 | 500 |
| 2022-08-26 | 40.34 | $40.15 | — |
| 2022-08-25 | 40.43 | $40.15 | — |
| 2022-08-24 | 40.55 | $40.15 | 2647 |
| 2022-08-23 | 40.69 | $40.25 | — |
| 2022-08-22 | 40.83 | $40.25 | 2200 |
| 2022-08-19 | 41.00 | $40.60 | 6800 |
| 2022-08-18 | 41.09 | $40.70 | 2301 |
| 2022-08-17 | 41.16 | $40.75 | 7248 |
| 2022-08-16 | 41.23 | $41.00 | — |
| 2022-08-15 | 41.23 | $41.00 | 500 |
| 2022-08-12 | 41.23 | $41.00 | — |
| 2022-08-11 | 41.21 | $41.00 | 500 |
| 2022-08-10 | 41.19 | $41.00 | 2214 |
| 2022-08-09 | 41.16 | $40.98 | 801 |
| 2022-08-08 | 41.12 | $41.00 | — |
| 2022-08-05 | 41.06 | $41.00 | — |
| 2022-08-04 | 40.97 | $41.00 | 1601 |
| 2022-08-03 | 40.87 | $41.00 | 3900 |
| 2022-08-02 | 40.73 | $41.00 | — |
| 2022-08-01 | 40.56 | $41.00 | 5800 |
| 2022-07-29 | 40.34 | $41.20 | 7116 |
| 2022-07-28 | 40.01 | $41.05 | 5943 |
| 2022-07-27 | 39.66 | $40.00 | 100 |
| 2022-07-26 | 39.56 | $39.65 | — |
| 2022-07-25 | 39.56 | $39.65 | 1800 |
| 2022-07-22 | 39.55 | $39.80 | 7400 |
| 2022-07-21 | 39.50 | $39.50 | — |
| 2022-07-20 | 39.53 | $39.50 | 1106 |
| 2022-07-19 | 39.58 | $39.50 | 5300 |
| 2022-07-18 | 39.63 | $39.50 | 3900 |
| 2022-07-15 | 39.70 | $39.66 | 27336 |
| 2022-07-14 | 39.74 | $39.69 | 6730 |
| 2022-07-13 | 39.78 | $39.70 | 3400 |
| 2022-07-12 | 39.83 | $39.75 | 1500 |
| 2022-07-11 | 39.87 | $40.00 | — |
| 2022-07-08 | 39.84 | $40.00 | 213 |
| 2022-07-07 | 39.81 | $40.00 | — |
| 2022-07-06 | 39.77 | $40.00 | 1203 |
| 2022-07-05 | 39.73 | $39.95 | — |
| 2022-07-01 | 39.69 | $39.95 | 400 |
| 2022-06-30 | 39.66 | $39.95 | 6600 |
| 2022-06-29 | 39.61 | $39.55 | 10801 |
| 2022-06-28 | 39.69 | $39.60 | 8633 |
| 2022-06-27 | 39.77 | $39.75 | 2300 |
| 2022-06-24 | 39.83 | $39.55 | 9200 |
| 2022-06-23 | 39.97 | $39.15 | 7308 |
| 2022-06-22 | 40.26 | $39.40 | 5400 |
| 2022-06-21 | 40.54 | $39.60 | 7200 |
| 2022-06-17 | 40.82 | $39.50 | 4502 |
| 2022-06-16 | 41.18 | $40.00 | 24042 |
| 2022-06-15 | 41.46 | $41.00 | 7400 |
| 2022-06-14 | 41.47 | $41.00 | — |
| 2022-06-13 | 41.48 | $41.00 | 400 |
| 2022-06-10 | 41.48 | $41.25 | 2843 |
| 2022-06-09 | 41.39 | $41.25 | — |
| 2022-06-08 | 41.27 | $41.25 | — |
| 2022-06-07 | 41.12 | $41.25 | — |
| 2022-06-06 | 40.92 | $41.25 | 1700 |
| 2022-06-03 | 40.67 | $41.00 | — |
| 2022-06-02 | 40.44 | $41.00 | — |
| 2022-06-01 | 40.16 | $41.00 | — |
| 2022-05-31 | 39.81 | $41.00 | 1646 |
| 2022-05-27 | 39.38 | $40.45 | 2000 |
| 2022-05-26 | 39.03 | $40.00 | 8430 |
| 2022-05-25 | 38.75 | $39.20 | — |
| 2022-05-24 | 38.68 | $39.20 | 1900 |
| 2022-05-23 | 38.59 | $39.25 | 749 |
| 2022-05-20 | 38.48 | $39.00 | — |
| 2022-05-19 | 38.43 | $39.00 | 100 |
| 2022-05-18 | 38.39 | $38.75 | — |
| 2022-05-17 | 38.42 | $38.75 | 419 |
| 2022-05-16 | 38.48 | $38.75 | 532 |
| 2022-05-13 | 38.56 | $38.70 | 3400 |
| 2022-05-12 | 38.69 | $38.70 | 4300 |
| 2022-05-11 | 38.86 | $38.69 | 2100 |
| 2022-05-10 | 39.09 | $38.75 | — |
| 2022-05-09 | 39.36 | $38.75 | 9249 |
| 2022-05-06 | 39.69 | $39.79 | 1500 |
| 2022-05-05 | 39.79 | $39.80 | 1700 |
| 2022-05-04 | 39.90 | $39.99 | 532 |
| 2022-05-03 | 39.99 | $40.20 | — |
| 2022-05-02 | 40.05 | $40.20 | 300 |
| 2022-04-29 | 40.12 | $40.20 | 1600 |
| 2022-04-28 | 40.23 | $40.00 | 3100 |
| 2022-04-27 | 40.42 | $40.50 | 600 |
| 2022-04-26 | 40.51 | $40.70 | — |
| 2022-04-25 | 40.56 | $40.70 | 200 |
| 2022-04-22 | 40.64 | $40.70 | 150 |
| 2022-04-21 | 40.73 | $40.70 | 1000 |
| 2022-04-20 | 40.86 | $40.75 | 30042 |
| 2022-04-19 | 41.00 | $40.85 | 2600 |
| 2022-04-18 | 41.15 | $40.85 | 10700 |
| 2022-04-14 | 41.35 | $41.25 | 200 |
| 2022-04-13 | 41.46 | $41.25 | 200 |
| 2022-04-12 | 41.60 | $41.25 | 8043 |
| 2022-04-11 | 41.77 | $41.50 | 6800 |
| 2022-04-08 | 41.91 | $41.50 | 1300 |
| 2022-04-07 | 42.07 | $41.82 | 125 |
| 2022-04-06 | 42.18 | $41.82 | 1110 |
| 2022-04-05 | 42.30 | $42.39 | 800 |
| 2022-04-04 | 42.27 | $42.39 | 112 |
| 2022-04-01 | 42.24 | $42.39 | 1500 |
| 2022-03-31 | 42.20 | $42.18 | 106 |
| 2022-03-30 | 42.22 | $42.18 | 100 |
| 2022-03-29 | 42.24 | $42.18 | 1600 |
| 2022-03-28 | 42.26 | $42.20 | 100 |
| 2022-03-25 | 42.28 | $42.20 | 100 |
| 2022-03-24 | 42.30 | $42.20 | 100 |
| 2022-03-23 | 42.33 | $42.20 | 2606 |
| 2022-03-22 | 42.37 | $42.20 | 100 |
| 2022-03-21 | 42.41 | $42.20 | 1100 |
| 2022-03-18 | 42.45 | $42.45 | — |
| 2022-03-17 | 42.42 | $42.45 | — |
| 2022-03-16 | 42.39 | $42.45 | 200 |
| 2022-03-15 | 42.34 | $42.45 | 250 |
| 2022-03-14 | 42.28 | $42.45 | 19144 |
| 2022-03-11 | 42.21 | $42.45 | 3800 |
| 2022-03-10 | 42.12 | $42.44 | 45410 |
| 2022-03-09 | 42.00 | $41.50 | 3400 |
| 2022-03-08 | 42.16 | $41.35 | 9800 |
| 2022-03-07 | 42.40 | $41.90 | 900 |
| 2022-03-04 | 42.51 | $42.43 | 275 |
| 2022-03-03 | 42.48 | $42.43 | 2917 |
| 2022-03-02 | 42.43 | $41.98 | 5100 |
| 2022-03-01 | 42.51 | $42.25 | 1010 |
| 2022-02-28 | 42.51 | $42.30 | 2000 |
| 2022-02-25 | 42.50 | $42.45 | 287 |
| 2022-02-24 | 42.42 | $42.45 | 400 |
| 2022-02-23 | 42.32 | $42.45 | 293 |
| 2022-02-22 | 42.19 | $42.45 | 6500 |
| 2022-02-18 | 42.03 | $42.50 | 300 |
| 2022-02-17 | 41.81 | $42.50 | 400 |
| 2022-02-16 | 41.53 | $42.40 | 13211 |
| 2022-02-15 | 41.23 | $42.00 | 15100 |
| 2022-02-14 | 40.99 | $41.35 | 10409 |
| 2022-02-11 | 40.90 | $40.75 | 300 |
| 2022-02-10 | 40.99 | $40.65 | 535 |
| 2022-02-09 | 41.12 | $40.55 | 400 |
| 2022-02-08 | 41.32 | $40.60 | 2800 |
| 2022-02-07 | 41.54 | $40.50 | 29015 |
| 2022-02-04 | 41.83 | $41.25 | 4300 |
| 2022-02-03 | 41.95 | $41.45 | 634 |
| 2022-02-02 | 42.03 | $41.45 | 1500 |
| 2022-02-01 | 42.12 | $41.95 | 1222 |
| 2022-01-31 | 42.05 | $41.95 | 2302 |
| 2022-01-28 | 41.97 | $42.00 | 17600 |
| 2022-01-27 | 41.84 | $41.89 | 800 |
| 2022-01-26 | 41.72 | $41.75 | — |
| 2022-01-25 | 41.60 | $41.75 | 911 |
| 2022-01-24 | 41.45 | $40.75 | 2200 |
| 2022-01-21 | 41.58 | $41.75 | 211 |
| 2022-01-20 | 41.41 | $41.90 | 5200 |
| 2022-01-19 | 41.15 | $41.25 | 14405 |
| 2022-01-18 | 41.03 | $41.00 | — |
| 2022-01-14 | 40.97 | $41.00 | 9215 |
| 2022-01-13 | 40.88 | $41.00 | 2638 |
| 2022-01-12 | 40.77 | $40.99 | 1931 |
| 2022-01-11 | 40.64 | $41.00 | 4100 |
| 2022-01-10 | 40.47 | $41.50 | — |
| 2022-01-07 | 40.10 | $41.50 | 12337 |
| 2022-01-06 | 39.66 | $41.25 | 31849 |
| 2022-01-05 | 39.20 | $39.50 | 2002 |
| 2022-01-04 | 39.20 | $39.50 | 800 |
| 2022-01-03 | 39.21 | $39.50 | 1600 |
| 2021-12-31 | 39.23 | $39.49 | 802 |
| 2021-12-30 | 39.26 | $39.50 | 16300 |
| 2021-12-29 | 39.31 | $39.75 | 1349 |
| 2021-12-28 | 39.30 | $39.74 | 613 |
| 2021-12-27 | 39.30 | $39.75 | 1000 |
| 2021-12-23 | 39.31 | $39.84 | 500 |
| 2021-12-22 | 39.30 | $39.94 | 836 |
| 2021-12-21 | 39.27 | $39.55 | 1400 |
| 2021-12-20 | 39.36 | $39.90 | 901 |
| 2021-12-17 | 39.38 | $39.36 | 300 |
| 2021-12-16 | 39.58 | $39.95 | 200 |
| 2021-12-15 | 39.66 | $39.95 | 4449 |
| 2021-12-14 | 39.76 | $39.85 | 2222 |
| 2021-12-13 | 39.93 | $39.85 | 829 |
| 2021-12-10 | 40.14 | $40.00 | 2031 |
| 2021-12-09 | 40.36 | $40.00 | 8900 |
| 2021-12-08 | 40.64 | $39.95 | 938 |
| 2021-12-07 | 41.01 | $40.75 | 6701 |
| 2021-12-06 | 41.20 | $40.80 | 241 |
| 2021-12-03 | 41.43 | $40.95 | 327 |
| 2021-12-02 | 41.66 | $40.95 | 2011 |
| 2021-12-01 | 41.94 | $41.00 | 1100 |
| 2021-11-30 | 42.26 | $41.70 | 150 |
| 2021-11-29 | 42.42 | $41.70 | 924 |
| 2021-11-26 | 42.61 | $41.95 | 600 |
| 2021-11-24 | 42.76 | $41.95 | 125 |
| 2021-11-23 | 42.94 | $41.95 | 112 |
| 2021-11-22 | 43.13 | $41.95 | 7148 |
| 2021-11-19 | 43.36 | $41.95 | 1534 |
| 2021-11-18 | 43.62 | $41.90 | 21811 |
| 2021-11-17 | 43.93 | $43.10 | 3400 |
| 2021-11-16 | 43.90 | $43.50 | 2242 |
| 2021-11-15 | 43.72 | $43.50 | 3200 |
| 2021-11-12 | 43.48 | $43.27 | 400 |
| 2021-11-11 | 43.22 | $43.00 | 1300 |
| 2021-11-10 | 42.98 | $43.10 | 5000 |
| 2021-11-09 | 42.63 | $43.00 | 246 |
| 2021-11-08 | 42.21 | $42.20 | 12211 |
| 2021-11-05 | 41.92 | $42.10 | 2300 |
| 2021-11-04 | 41.59 | $41.90 | 4800 |
| 2021-11-03 | 41.23 | $41.75 | 11300 |
| 2021-11-02 | 40.81 | $41.00 | 1511 |
| 2021-11-01 | 40.53 | $41.65 | 700 |
| 2021-10-29 | 39.97 | $41.95 | 3521 |
| 2021-10-28 | 39.17 | $39.49 | 31200 |
| 2021-10-27 | 38.97 | $38.70 | 106 |
| 2021-10-26 | 38.97 | $38.70 | 1525 |
| 2021-10-25 | 38.96 | $38.75 | 109 |
| 2021-10-22 | 38.93 | $38.95 | 542 |
| 2021-10-21 | 38.81 | $38.95 | 14516 |
| 2021-10-20 | 38.67 | $38.70 | 336 |
| 2021-10-19 | 38.56 | $38.56 | 546 |
| 2021-10-18 | 38.47 | $38.05 | 2000 |
| 2021-10-15 | 38.52 | $38.70 | 11500 |
| 2021-10-14 | 38.35 | $37.98 | 600 |
| 2021-10-13 | 38.38 | $37.99 | 2900 |
| 2021-10-12 | 38.40 | $37.98 | 7600 |
| 2021-10-11 | 38.42 | $38.00 | 7040 |
| 2021-10-08 | 38.43 | $38.25 | 800 |
| 2021-10-07 | 38.35 | $37.80 | 16600 |
| 2021-10-06 | 38.39 | $38.25 | 1600 |
| 2021-10-05 | 38.28 | $38.24 | 10700 |
| 2021-10-04 | 38.15 | $38.17 | 3333 |
| 2021-10-01 | 38.00 | $38.18 | 2400 |
| 2021-09-30 | 37.80 | $38.00 | 100 |
| 2021-09-29 | 37.61 | $38.00 | 16846 |
| 2021-09-28 | 37.37 | $37.45 | 627 |
| 2021-09-27 | 37.25 | $37.19 | 1614 |
| 2021-09-24 | 37.18 | $37.05 | 15700 |
| 2021-09-23 | 37.13 | $37.18 | 10500 |
| 2021-09-22 | 37.03 | $37.15 | 24300 |
| 2021-09-21 | 36.91 | $37.22 | 13600 |
| 2021-09-20 | 36.74 | $37.24 | 25200 |
| 2021-09-17 | 36.53 | $36.74 | — |
| 2021-09-16 | 36.42 | $36.74 | 1100 |
| 2021-09-15 | 36.30 | $36.20 | 10904 |
| 2021-09-14 | 36.32 | $36.69 | — |
| 2021-09-13 | 36.19 | $36.69 | 2600 |
| 2021-09-10 | 36.03 | $36.51 | 1100 |
| 2021-09-09 | 35.90 | $36.00 | 278404 |
| 2021-09-08 | 35.90 | $36.00 | 500 |
| 2021-09-07 | 35.92 | $36.00 | 600 |
| 2021-09-03 | 35.94 | $36.00 | 625 |
| 2021-09-02 | 35.97 | $36.00 | 1213 |
| 2021-09-01 | 36.02 | $35.99 | 144 |
| 2021-08-31 | 36.09 | $35.99 | 4500 |
| 2021-08-30 | 36.17 | $36.10 | 3300 |
| 2021-08-27 | 36.25 | $36.11 | 1420 |
| 2021-08-26 | 36.35 | $36.45 | 203 |
| 2021-08-25 | 36.37 | $36.34 | 3921 |
| 2021-08-24 | 36.44 | $36.70 | 400 |
| 2021-08-23 | 36.41 | $36.25 | 12100 |
| 2021-08-20 | 36.52 | $36.85 | 119813 |
| 2021-08-19 | 36.48 | $36.11 | 1400 |
| 2021-08-18 | 36.67 | $36.53 | 8118 |
| 2021-08-17 | 36.78 | $36.99 | 300 |
| 2021-08-16 | 36.77 | $37.00 | 8100 |
| 2021-08-13 | 36.77 | $37.42 | 5500 |
| 2021-08-12 | 36.64 | $36.95 | 9409 |
| 2021-08-11 | 36.63 | $36.90 | 5100 |
| 2021-08-10 | 36.66 | $37.00 | 100 |
| 2021-08-09 | 36.67 | $37.00 | 100 |
| 2021-08-06 | 36.69 | $37.00 | 1200 |
| 2021-08-05 | 36.73 | $37.00 | 2000 |
| 2021-08-04 | 36.79 | $37.00 | 100 |
| 2021-08-03 | 36.88 | $37.00 | 4100 |
| 2021-08-02 | 37.01 | $37.30 | 4502 |
| 2021-07-30 | 37.07 | $37.30 | 10501 |
| 2021-07-29 | 37.17 | $38.00 | 100 |
| 2021-07-28 | 37.08 | $38.00 | 7101 |
| 2021-07-27 | 36.99 | $37.35 | 425 |
| 2021-07-26 | 37.10 | $38.15 | 9200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.56
2026-07-21
Close Price
$73.00
Vol: 922
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.58
Average
54.72
Maximum
91.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 55.56 | $73.00 | 922 |
| 2026-07-20 | 55.56 | $73.00 | 1200 |
| 2026-07-17 | 66.46 | $73.45 | 900 |
| 2026-07-16 | 54.11 | $72.80 | 19623 |
| 2026-07-15 | 55.30 | $72.84 | 417 |
| 2026-07-14 | 55.30 | $72.84 | 1000 |
| 2026-07-13 | 55.57 | $72.85 | 20475 |
| 2026-07-10 | 55.57 | $72.85 | 20475 |
| 2026-07-09 | 55.57 | $72.85 | 22400 |
| 2026-07-08 | 59.38 | $73.00 | 800 |
| 2026-07-07 | 54.44 | $72.75 | 5240 |
| 2026-07-06 | 62.54 | $73.03 | 1239 |
| 2026-07-02 | 61.96 | $73.00 | 1205 |
| 2026-07-01 | 61.96 | $73.00 | 4100 |
| 2026-06-30 | 61.96 | $73.00 | 649 |
| 2026-06-29 | 61.96 | $73.00 | 500 |
| 2026-06-26 | 61.96 | $73.00 | 10600 |
| 2026-06-25 | 58.33 | $72.78 | 610 |
| 2026-06-24 | 57.80 | $72.75 | 1312 |
| 2026-06-23 | 58.74 | $72.79 | 2032 |
| 2026-06-22 | 58.42 | $72.77 | 700 |
| 2026-06-18 | 59.96 | $72.84 | 10201 |
| 2026-06-17 | 59.96 | $72.84 | 6200 |
| 2026-06-16 | 63.18 | $72.99 | 138 |
| 2026-06-15 | 63.18 | $72.99 | 27000 |
| 2026-06-12 | 62.57 | $72.94 | 825 |
| 2026-06-11 | 58.57 | $72.63 | 7483 |
| 2026-06-10 | 58.57 | $72.63 | 19423 |
| 2026-06-09 | 63.09 | $72.86 | 3800 |
| 2026-06-08 | 64.74 | $72.94 | 2500 |
| 2026-06-05 | 65.77 | $72.99 | 500 |
| 2026-06-04 | 63.69 | $72.80 | 800 |
| 2026-06-03 | 59.67 | $72.47 | 400 |
| 2026-06-02 | 59.67 | $72.47 | 500 |
| 2026-06-01 | 56.50 | $72.23 | 4900 |
| 2026-05-29 | 61.68 | $72.50 | 200 |
| 2026-05-28 | 61.68 | $72.50 | 68 |
| 2026-05-27 | 61.68 | $72.50 | 10 |
| 2026-05-26 | 61.68 | $72.50 | 242 |
| 2026-05-22 | 55.54 | $72.00 | 18400 |
| 2026-05-21 | 54.85 | $71.95 | 12800 |
| 2026-05-20 | 53.90 | $71.88 | 800 |
| 2026-05-19 | 46.60 | $71.40 | 23100 |
| 2026-05-18 | 51.98 | $71.73 | 34300 |
| 2026-05-15 | 57.10 | $72.00 | 1529 |
| 2026-05-14 | 56.34 | $71.95 | 6800 |
| 2026-05-13 | 57.30 | $72.00 | 7400 |
| 2026-05-12 | 62.35 | $72.25 | 500 |
| 2026-05-11 | 62.56 | $72.26 | 900 |
| 2026-05-08 | 63.57 | $72.31 | 500 |
| 2026-05-07 | 64.16 | $72.34 | 229 |
| 2026-05-06 | 64.35 | $72.35 | 500 |
| 2026-05-05 | 59.96 | $71.96 | 8400 |
| 2026-05-04 | 57.27 | $71.75 | 5600 |
| 2026-05-01 | 60.78 | $71.94 | 700 |
| 2026-04-30 | 60.17 | $71.89 | 6620 |
| 2026-04-29 | 59.08 | $71.80 | 11300 |
| 2026-04-28 | 58.60 | $71.76 | 11924 |
| 2026-04-27 | 58.49 | $71.75 | 9744 |
| 2026-04-24 | 55.55 | $71.50 | 21903 |
| 2026-04-23 | 64.19 | $72.00 | 17400 |
| 2026-04-22 | 72.79 | $72.40 | 40235 |
| 2026-04-21 | 72.79 | $72.40 | 11500 |
| 2026-04-20 | 73.91 | $72.45 | 904 |
| 2026-04-17 | 73.91 | $72.45 | 6800 |
| 2026-04-16 | 73.91 | $72.45 | 13600 |
| 2026-04-15 | 74.50 | $72.48 | 3115 |
| 2026-04-14 | 74.69 | $72.49 | 2000 |
| 2026-04-13 | 74.69 | $72.49 | 800 |
| 2026-04-10 | 75.37 | $72.53 | 745 |
| 2026-04-09 | 75.16 | $72.49 | 12127 |
| 2026-04-08 | 71.44 | $71.87 | 37125 |
| 2026-04-07 | 64.34 | $71.00 | 3438 |
| 2026-04-06 | 70.05 | $71.30 | 902 |
| 2026-04-02 | 69.54 | $71.24 | 2782 |
| 2026-04-01 | 69.54 | $71.24 | 14921 |
| 2026-03-31 | 67.08 | $70.95 | 1737 |
| 2026-03-30 | 67.79 | $70.99 | 634 |
| 2026-03-27 | 67.79 | $70.99 | 700 |
| 2026-03-26 | 67.56 | $70.96 | 310 |
| 2026-03-25 | 67.71 | $70.97 | 1200 |
| 2026-03-24 | 57.65 | $69.89 | 12 |
| 2026-03-23 | 57.65 | $69.89 | 1145 |
| 2026-03-20 | 57.80 | $69.90 | 4526 |
| 2026-03-19 | 57.80 | $69.90 | 1100 |
| 2026-03-18 | 58.63 | $69.96 | 221 |
| 2026-03-17 | 58.35 | $69.93 | 1605 |
| 2026-03-16 | 57.04 | $69.79 | 22031 |
| 2026-03-13 | 59.31 | $69.97 | 35500 |
| 2026-03-12 | 59.23 | $69.96 | 10523 |
| 2026-03-11 | 59.35 | $69.97 | 38100 |
| 2026-03-10 | 62.69 | $70.25 | 46843 |
| 2026-03-09 | 62.69 | $70.25 | 29739 |
| 2026-03-06 | 64.45 | $70.40 | 9600 |
| 2026-03-05 | 72.56 | $71.03 | 21000 |
| 2026-03-04 | 75.42 | $71.23 | 600 |
| 2026-03-03 | 72.54 | $70.67 | 3973 |
| 2026-03-02 | 72.26 | $70.62 | 6412 |
| 2026-02-27 | 71.33 | $70.45 | 43100 |
| 2026-02-26 | 80.19 | $71.04 | 600 |
| 2026-02-25 | 85.31 | $71.34 | 300 |
| 2026-02-24 | 84.88 | $71.20 | 1039 |
| 2026-02-23 | 87.30 | $71.34 | 726 |
| 2026-02-20 | 87.20 | $71.30 | 5200 |
| 2026-02-19 | 86.91 | $71.18 | 7810 |
| 2026-02-18 | 87.07 | $71.19 | 2310 |
| 2026-02-17 | 86.46 | $70.93 | 1600 |
| 2026-02-13 | 86.33 | $70.87 | 5406 |
| 2026-02-12 | 86.33 | $70.87 | 1140 |
| 2026-02-11 | 85.96 | $70.70 | 7700 |
| 2026-02-10 | 85.96 | $70.70 | 14130 |
| 2026-02-09 | 89.16 | $70.95 | 12 |
| 2026-02-06 | 89.16 | $70.95 | 2000 |
| 2026-02-05 | 88.03 | $70.25 | 3416 |
| 2026-02-04 | 88.15 | $70.26 | 5800 |
| 2026-02-03 | 86.79 | $69.49 | 6800 |
| 2026-02-02 | 86.01 | $69.10 | 7319 |
| 2026-01-30 | 91.23 | $69.50 | 7004 |
| 2026-01-29 | 90.40 | $68.90 | 2300 |
| 2026-01-28 | 90.18 | $68.75 | 3920 |
| 2026-01-27 | 90.18 | $68.75 | 12041 |
| 2026-01-26 | 76.18 | $64.50 | 601 |
| 2026-01-23 | 75.40 | $64.40 | 421 |
| 2026-01-22 | 77.09 | $64.47 | 847 |
| 2026-01-21 | 77.09 | $64.47 | 1700 |
| 2026-01-20 | 71.49 | $63.79 | 3000 |
| 2026-01-16 | 71.49 | $63.79 | 17600 |
| 2026-01-15 | 71.73 | $63.80 | 15054 |
| 2026-01-14 | 71.73 | $63.80 | 18500 |
| 2026-01-13 | 73.89 | $63.90 | 1800 |
| 2026-01-12 | 73.82 | $63.89 | 1202 |
| 2026-01-09 | 73.82 | $63.89 | 2604 |
| 2026-01-08 | 73.82 | $63.89 | 15224 |
| 2026-01-07 | 73.82 | $63.89 | 221637 |
| 2026-01-06 | 75.23 | $63.97 | — |
| 2026-01-05 | 75.23 | $63.97 | 10432 |
| 2026-01-02 | 80.99 | $64.30 | 36439 |
| 2025-12-31 | 91.04 | $64.80 | 1134 |
| 2025-12-30 | 91.04 | $64.80 | 8500 |
| 2025-12-29 | 91.04 | $64.80 | 77 |
| 2025-12-26 | 91.04 | $64.80 | 800 |
| 2025-12-24 | 89.04 | $63.90 | 1603 |
| 2025-12-23 | 89.04 | $63.90 | 705 |
| 2025-12-22 | 88.80 | $63.80 | 2900 |
| 2025-12-19 | 88.50 | $63.68 | 8826 |
| 2025-12-18 | 88.47 | $63.67 | 5000 |
| 2025-12-17 | 88.47 | $63.67 | 8001 |
| 2025-12-16 | 87.85 | $63.40 | 2410 |
| 2025-12-15 | 89.38 | $63.49 | 600 |
| 2025-12-12 | 88.33 | $63.00 | 1000 |
| 2025-12-11 | 87.11 | $62.51 | 4000 |
| 2025-12-10 | 85.65 | $62.01 | 7302 |
| 2025-12-09 | 83.93 | $61.51 | 2500 |
| 2025-12-08 | 83.86 | $61.49 | 3528 |
| 2025-12-05 | 84.04 | $61.50 | 1945 |
| 2025-12-04 | 83.53 | $61.35 | 1405 |
| 2025-12-03 | 83.53 | $61.35 | 1706 |
| 2025-12-02 | 82.30 | $60.99 | 529 |
| 2025-12-01 | 82.27 | $60.98 | 15330 |
| 2025-11-28 | 82.27 | $60.98 | 300 |
| 2025-11-26 | 82.27 | $60.98 | 700 |
| 2025-11-25 | 79.17 | $60.10 | 2900 |
| 2025-11-24 | 73.58 | $58.98 | 5800 |
| 2025-11-21 | 72.71 | $58.84 | 3543 |
| 2025-11-20 | 73.53 | $58.89 | 2000 |
| 2025-11-19 | 73.25 | $58.84 | 610 |
| 2025-11-18 | 74.16 | $58.90 | 16841 |
| 2025-11-17 | 72.18 | $58.54 | 10300 |
| 2025-11-14 | 78.20 | $58.92 | 2400 |
| 2025-11-13 | 78.20 | $58.92 | 18107 |
| 2025-11-12 | 77.89 | $58.85 | 94503 |
| 2025-11-11 | 76.31 | $58.50 | 4800 |
| 2025-11-10 | 77.36 | $58.57 | 2700 |
| 2025-11-07 | 81.32 | $58.83 | 447 |
| 2025-11-06 | 82.08 | $58.88 | 638 |
| 2025-11-05 | 80.40 | $58.40 | 43 |
| 2025-11-04 | 80.40 | $58.40 | 5845 |
| 2025-11-03 | 82.59 | $58.55 | 250 |
| 2025-10-31 | 82.59 | $58.55 | 322 |
| 2025-10-30 | 81.69 | $58.25 | 5600 |
| 2025-10-29 | 79.12 | $57.50 | 13100 |
| 2025-10-28 | 65.76 | $55.30 | 1000 |
| 2025-10-27 | 66.68 | $55.35 | 2900 |
| 2025-10-24 | 66.23 | $55.30 | 4902 |
| 2025-10-23 | 62.80 | $54.94 | 14304 |
| 2025-10-22 | 62.97 | $54.95 | 1600 |
| 2025-10-21 | 73.05 | $55.49 | 200 |
| 2025-10-20 | 70.19 | $55.15 | 1943 |
| 2025-10-17 | 67.81 | $54.90 | — |
| 2025-10-16 | 67.81 | $54.90 | 500 |
| 2025-10-15 | 75.91 | $55.27 | 4043 |
| 2025-10-14 | 75.91 | $55.27 | 9220 |
| 2025-10-13 | 74.66 | $55.10 | 7643 |
| 2025-10-10 | 74.66 | $55.10 | 4414 |
| 2025-10-09 | 79.26 | $55.31 | 8805 |
| 2025-10-08 | 82.24 | $55.44 | 110 |
| 2025-10-07 | 81.26 | $55.25 | 3922 |
| 2025-10-06 | 79.45 | $54.93 | 202 |
| 2025-10-03 | 78.72 | $54.81 | 3002 |
| 2025-10-02 | 78.16 | $54.72 | — |
| 2025-10-01 | 78.16 | $54.72 | 1338 |
| 2025-09-30 | 78.37 | $54.73 | 1000 |
| 2025-09-29 | 78.56 | $54.74 | 1300 |
| 2025-09-26 | 79.70 | $54.80 | 15412 |
| 2025-09-25 | 83.52 | $55.00 | 910 |
| 2025-09-24 | 83.52 | $55.00 | 1545 |
| 2025-09-23 | 83.52 | $55.00 | 2700 |
| 2025-09-22 | 82.81 | $54.80 | 17408 |
| 2025-09-19 | 91.17 | $55.25 | 4623 |
| 2025-09-18 | 91.17 | $55.25 | 1600 |
| 2025-09-17 | 90.66 | $54.98 | 801 |
| 2025-09-16 | 90.66 | $54.98 | 227300 |
| 2025-09-15 | 89.66 | $54.48 | 2055 |
| 2025-09-12 | 89.66 | $54.48 | 600 |
| 2025-09-11 | 89.66 | $54.48 | 5100 |
| 2025-09-10 | 88.59 | $53.97 | 15200 |
| 2025-09-09 | 88.59 | $53.97 | 2700 |
| 2025-09-08 | 88.76 | $53.98 | 726 |
| 2025-09-05 | 88.58 | $53.89 | 400 |
| 2025-09-04 | 86.41 | $52.94 | 11511 |
| 2025-09-03 | 86.41 | $52.94 | 713 |
| 2025-09-02 | 86.41 | $52.94 | 227 |
| 2025-08-29 | 86.41 | $52.94 | 440 |
| 2025-08-28 | 85.62 | $52.60 | 3629 |
| 2025-08-27 | 85.38 | $52.50 | 22440 |
| 2025-08-26 | 84.13 | $52.00 | 27200 |
| 2025-08-25 | 82.69 | $51.49 | 900 |
| 2025-08-22 | 81.10 | $50.99 | 900 |
| 2025-08-21 | 77.14 | $50.00 | 9600 |
| 2025-08-20 | 77.14 | $50.00 | 1100 |
| 2025-08-19 | 73.08 | $49.21 | 3200 |
| 2025-08-18 | 69.80 | $48.70 | 900 |
| 2025-08-15 | 69.73 | $48.69 | 200 |
| 2025-08-14 | 66.21 | $48.21 | 127212 |
| 2025-08-13 | 67.61 | $48.30 | 25036 |
| 2025-08-12 | 67.61 | $48.30 | 3229 |
| 2025-08-11 | 66.62 | $48.16 | 16520 |
| 2025-08-08 | 66.62 | $48.16 | 2608 |
| 2025-08-07 | 66.62 | $48.16 | 1000 |
| 2025-08-06 | 69.08 | $48.35 | 41546 |
| 2025-08-05 | 77.03 | $48.91 | 6209 |
| 2025-08-04 | 81.48 | $49.19 | 1026 |
| 2025-08-01 | 79.64 | $48.73 | 7327 |
| 2025-07-31 | 84.12 | $48.99 | 5300 |
| 2025-07-30 | 82.30 | $48.49 | 510 |
| 2025-07-29 | 80.38 | $48.04 | 4700 |
| 2025-07-28 | 80.38 | $48.04 | 1119 |
| 2025-07-25 | 78.30 | $47.60 | 2700 |
| 2025-07-24 | 77.37 | $47.42 | 5600 |
| 2025-07-23 | 73.88 | $46.83 | — |
| 2025-07-22 | 73.88 | $46.83 | 8344 |
| 2025-07-21 | 73.88 | $46.83 | 8112 |
| 2025-07-18 | 75.92 | $46.95 | 400 |
| 2025-07-17 | 76.26 | $46.97 | 4700 |
| 2025-07-16 | 76.26 | $46.97 | 20400 |
| 2025-07-15 | 76.26 | $46.97 | 2100 |
| 2025-07-14 | 79.56 | $47.19 | — |
| 2025-07-11 | 79.56 | $47.19 | 2000 |
| 2025-07-10 | 80.41 | $47.25 | 2200 |
| 2025-07-09 | 83.25 | $47.45 | 3127 |
| 2025-07-08 | 83.39 | $47.46 | 1800 |
| 2025-07-07 | 83.39 | $47.46 | 1906 |
| 2025-07-03 | 82.15 | $47.00 | 4300 |
| 2025-07-02 | 76.46 | $45.44 | 2300 |
| 2025-07-01 | 67.08 | $43.97 | 6400 |
| 2025-06-30 | 49.91 | $42.64 | 6100 |
| 2025-06-27 | 49.91 | $42.64 | 2700 |
| 2025-06-26 | 49.74 | $42.63 | 13406 |
| 2025-06-25 | 48.34 | $42.55 | 4400 |
| 2025-06-24 | 48.99 | $42.59 | 900 |
| 2025-06-23 | 46.62 | $42.45 | 16500 |
| 2025-06-20 | 48.77 | $42.59 | — |
| 2025-06-18 | 48.77 | $42.59 | 10600 |
| 2025-06-17 | 47.04 | $42.48 | 800 |
| 2025-06-16 | 47.17 | $42.49 | 529 |
| 2025-06-13 | 47.03 | $42.48 | 1743 |
| 2025-06-12 | 49.66 | $42.68 | 1011 |
| 2025-06-11 | 48.57 | $42.60 | 10125 |
| 2025-06-10 | 48.57 | $42.60 | 1500 |
| 2025-06-09 | 49.66 | $42.69 | 10900 |
| 2025-06-06 | 49.54 | $42.68 | 3900 |
| 2025-06-05 | 47.39 | $42.50 | 400 |
| 2025-06-04 | 44.39 | $42.26 | 85300 |
| 2025-06-03 | 44.39 | $42.26 | 29804 |
| 2025-06-02 | 46.49 | $42.47 | 18600 |
| 2025-05-30 | 46.69 | $42.49 | 3149 |
| 2025-05-29 | 45.46 | $42.38 | 7200 |
| 2025-05-28 | 51.13 | $42.94 | 6102 |
| 2025-05-27 | 51.24 | $42.95 | 500 |
| 2025-05-23 | 51.24 | $42.95 | 300 |
| 2025-05-22 | 51.24 | $42.95 | 100 |
| 2025-05-21 | 44.71 | $42.30 | 15600 |
| 2025-05-20 | 51.11 | $42.94 | 1400 |
| 2025-05-19 | 51.33 | $42.96 | 20800 |
| 2025-05-16 | 51.23 | $42.95 | — |
| 2025-05-15 | 51.23 | $42.95 | 700 |
| 2025-05-14 | 49.85 | $42.80 | 31500 |
| 2025-05-13 | 48.47 | $42.65 | 1000 |
| 2025-05-12 | 47.08 | $42.50 | 44304 |
| 2025-05-09 | 47.08 | $42.50 | 3200 |
| 2025-05-08 | 47.08 | $42.50 | 4600 |
| 2025-05-07 | 47.08 | $42.50 | 19500 |
| 2025-05-06 | 47.78 | $42.60 | 312 |
| 2025-05-05 | 50.63 | $43.00 | 300 |
| 2025-05-02 | 49.92 | $42.90 | 20200 |
| 2025-05-01 | 49.71 | $42.87 | 100 |
| 2025-04-30 | 49.71 | $42.87 | 1500 |
| 2025-04-29 | 48.95 | $42.75 | 500 |
| 2025-04-28 | 43.93 | $42.00 | 7142 |
| 2025-04-25 | 43.15 | $41.89 | 500 |
| 2025-04-24 | 42.10 | $41.74 | — |
| 2025-04-23 | 42.10 | $41.74 | 2600 |
| 2025-04-22 | 35.40 | $40.80 | 2600 |
| 2025-04-21 | 35.40 | $40.80 | 4314 |
| 2025-04-17 | 38.48 | $41.52 | 400 |
| 2025-04-16 | 38.70 | $41.57 | — |
| 2025-04-15 | 38.70 | $41.57 | 3417 |
| 2025-04-14 | 36.59 | $41.25 | 7700 |
| 2025-04-11 | 38.94 | $41.84 | 3431 |
| 2025-04-10 | 38.94 | $41.84 | 300 |
| 2025-04-09 | 43.96 | $43.00 | 6514 |
| 2025-04-08 | 28.97 | $41.00 | 2700 |
| 2025-04-07 | 28.97 | $41.00 | 7104 |
| 2025-04-04 | 38.18 | $43.00 | 9943 |
| 2025-04-03 | 44.99 | $44.00 | 31000 |
| 2025-04-02 | 47.82 | $44.35 | 1500 |
| 2025-04-01 | 50.40 | $44.65 | 1800 |
| 2025-03-31 | 50.32 | $44.64 | 2827 |
| 2025-03-28 | 51.92 | $44.83 | 5500 |
| 2025-03-27 | 50.09 | $44.60 | 1500 |
| 2025-03-26 | 51.22 | $44.74 | 2500 |
| 2025-03-25 | 51.22 | $44.74 | 6705 |
| 2025-03-24 | 52.52 | $44.91 | 11300 |
| 2025-03-21 | 52.45 | $44.90 | 1400 |
| 2025-03-20 | 52.95 | $44.97 | — |
| 2025-03-19 | 52.95 | $44.97 | 200 |
| 2025-03-18 | 52.95 | $44.97 | 500 |
| 2025-03-17 | 52.95 | $44.97 | 25200 |
| 2025-03-14 | 52.95 | $44.97 | 1900 |
| 2025-03-13 | 47.54 | $43.99 | 700 |
| 2025-03-12 | 47.54 | $43.99 | 20400 |
| 2025-03-11 | 44.67 | $43.50 | 2349 |
| 2025-03-10 | 44.62 | $43.49 | 38900 |
| 2025-03-07 | 52.50 | $44.98 | 500 |
| 2025-03-06 | 52.56 | $44.99 | — |
| 2025-03-05 | 52.56 | $44.99 | 1436 |
| 2025-03-04 | 44.74 | $43.60 | 35300 |
| 2025-03-03 | 46.85 | $44.00 | 116 |
| 2025-02-28 | 48.43 | $44.29 | 1300 |
| 2025-02-27 | 41.90 | $43.27 | 1900 |
| 2025-02-26 | 41.90 | $43.27 | 11213 |
| 2025-02-25 | 45.63 | $44.00 | 39200 |
| 2025-02-24 | 50.94 | $44.90 | 4647 |
| 2025-02-21 | 51.57 | $45.00 | 4500 |
| 2025-02-20 | 53.47 | $45.30 | 8434 |
| 2025-02-19 | 54.29 | $45.43 | 10039 |
| 2025-02-18 | 57.65 | $45.95 | 4639 |
| 2025-02-14 | 56.42 | $45.70 | 6500 |
| 2025-02-13 | 65.56 | $46.96 | 1200 |
| 2025-02-12 | 59.00 | $45.65 | 600 |
| 2025-02-11 | 58.13 | $45.50 | 6800 |
| 2025-02-10 | 58.52 | $45.55 | 2220 |
| 2025-02-07 | 62.11 | $46.00 | 9000 |
| 2025-02-06 | 70.90 | $46.96 | 2801 |
| 2025-02-05 | 71.20 | $46.99 | 1132 |
| 2025-02-04 | 71.17 | $46.98 | 5200 |
| 2025-02-03 | 69.29 | $46.50 | 14142 |
| 2025-01-31 | 67.18 | $46.00 | 2747 |
| 2025-01-30 | 65.84 | $45.70 | 17300 |
| 2025-01-29 | 58.16 | $44.28 | 4400 |
| 2025-01-28 | 51.69 | $43.39 | — |
| 2025-01-27 | 51.69 | $43.39 | 2500 |
| 2025-01-24 | 50.61 | $43.25 | 17900 |
| 2025-01-23 | 50.61 | $43.25 | 8300 |
| 2025-01-22 | 50.61 | $43.25 | 7100 |
| 2025-01-21 | 53.24 | $43.61 | 19600 |
| 2025-01-17 | 57.85 | $44.19 | — |
| 2025-01-16 | 57.85 | $44.19 | 2000 |
| 2025-01-15 | 57.93 | $44.20 | 12200 |
| 2025-01-14 | 56.65 | $43.97 | 30900 |
| 2025-01-13 | 39.42 | $41.70 | 44200 |
| 2025-01-10 | 42.23 | $42.10 | 13409 |
| 2025-01-08 | 45.29 | $42.50 | 14325 |
| 2025-01-07 | 49.38 | $42.98 | 2510 |
| 2025-01-06 | 54.45 | $43.50 | — |
| 2025-01-03 | 54.45 | $43.50 | 4900 |
| 2025-01-02 | 54.93 | $43.55 | 500 |
| 2024-12-31 | 59.50 | $44.00 | 9100 |
| 2024-12-30 | 55.52 | $43.49 | 3200 |
| 2024-12-27 | 48.55 | $42.75 | 2740 |
| 2024-12-26 | 46.40 | $42.55 | 2000 |
| 2024-12-24 | 50.96 | $43.00 | 3232 |
| 2024-12-23 | 49.92 | $42.90 | 4431 |
| 2024-12-20 | 69.53 | $44.30 | 100 |
| 2024-12-19 | 66.00 | $43.91 | 2805 |
| 2024-12-18 | 69.74 | $44.10 | 2703 |
| 2024-12-17 | 69.74 | $44.10 | — |
| 2024-12-16 | 69.74 | $44.10 | 4400 |
| 2024-12-13 | 69.74 | $44.10 | — |
| 2024-12-12 | 69.74 | $44.10 | 1331 |
| 2024-12-11 | 70.40 | $44.14 | 216 |
| 2024-12-10 | 69.45 | $44.00 | 5021 |
| 2024-12-09 | 67.69 | $43.75 | 4930 |
| 2024-12-06 | 78.89 | $44.40 | — |
| 2024-12-05 | 78.89 | $44.40 | — |
| 2024-12-04 | 78.89 | $44.40 | 2700 |
| 2024-12-03 | 85.41 | $44.75 | 7315 |
| 2024-12-02 | 85.41 | $44.75 | 836 |
| 2024-11-29 | 85.41 | $44.75 | 7200 |
| 2024-11-27 | 84.63 | $44.50 | 1800 |
| 2024-11-26 | 84.60 | $44.49 | 1700 |
| 2024-11-25 | 84.17 | $44.35 | 2142 |
| 2024-11-22 | 81.77 | $43.65 | 22203 |
| 2024-11-21 | 82.96 | $43.72 | 9500 |
| 2024-11-20 | 83.79 | $43.77 | 4500 |
| 2024-11-19 | 83.70 | $43.74 | 600 |
| 2024-11-18 | 83.70 | $43.74 | 9600 |
| 2024-11-15 | 83.85 | $43.75 | 17600 |
| 2024-11-14 | 82.40 | $43.25 | 3800 |
| 2024-11-13 | 86.06 | $43.50 | 100 |
| 2024-11-12 | 84.72 | $42.98 | 10900 |
| 2024-11-11 | 84.47 | $42.89 | 13300 |
| 2024-11-08 | 82.07 | $42.10 | 7700 |
| 2024-11-07 | 81.90 | $42.05 | 20626 |
| 2024-11-06 | 81.40 | $41.90 | 18700 |
| 2024-11-05 | 73.87 | $40.25 | 26307 |
| 2024-11-04 | 73.87 | $40.25 | 2102 |
| 2024-11-01 | 73.81 | $40.24 | 30420 |
| 2024-10-31 | 72.35 | $39.99 | 2900 |
| 2024-10-30 | 69.08 | $39.49 | 11400 |
| 2024-10-29 | 65.26 | $39.00 | 318 |
| 2024-10-28 | 65.26 | $39.00 | 1742 |
| 2024-10-25 | 65.10 | $38.98 | 5645 |
| 2024-10-24 | 65.24 | $38.99 | — |
| 2024-10-23 | 65.24 | $38.99 | 315 |
| 2024-10-22 | 65.37 | $39.00 | 900 |
| 2024-10-21 | 71.38 | $39.45 | 200 |
| 2024-10-18 | 69.30 | $39.10 | 900 |
| 2024-10-17 | 73.67 | $39.40 | 15400 |
| 2024-10-16 | 70.75 | $38.90 | 216 |
| 2024-10-15 | 70.31 | $38.83 | 14900 |
| 2024-10-14 | 68.17 | $38.50 | 7348 |
| 2024-10-11 | 67.01 | $38.33 | 6500 |
| 2024-10-10 | 63.68 | $37.88 | 800 |
| 2024-10-09 | 63.68 | $37.88 | 2713 |
| 2024-10-08 | 65.27 | $38.00 | 500 |
| 2024-10-07 | 63.84 | $37.80 | 1200 |
| 2024-10-04 | 64.98 | $37.89 | 1316 |
| 2024-10-03 | 63.03 | $37.61 | 539 |
| 2024-10-02 | 61.95 | $37.46 | 10918 |
| 2024-10-01 | 63.00 | $37.55 | 5600 |
| 2024-09-30 | 67.72 | $37.94 | 3800 |
| 2024-09-27 | 66.87 | $37.80 | 5500 |
| 2024-09-26 | 66.27 | $37.70 | 1824 |
| 2024-09-25 | 60.88 | $36.90 | 900 |
| 2024-09-24 | 62.06 | $37.00 | — |
| 2024-09-23 | 62.06 | $37.00 | — |
| 2024-09-20 | 62.06 | $37.00 | 700 |
| 2024-09-19 | 62.06 | $37.00 | 11300 |
| 2024-09-18 | 60.44 | $36.74 | 11526 |
| 2024-09-17 | 50.47 | $35.45 | 8812 |
| 2024-09-16 | 45.96 | $35.00 | 12500 |
| 2024-09-13 | 41.46 | $34.60 | 7626 |
| 2024-09-12 | 44.08 | $34.90 | 6635 |
| 2024-09-11 | 46.89 | $35.20 | 11400 |
| 2024-09-10 | 52.51 | $35.73 | 6800 |
| 2024-09-09 | 62.12 | $36.45 | — |
| 2024-09-06 | 62.12 | $36.45 | 713 |
| 2024-09-05 | 61.68 | $36.40 | 3400 |
| 2024-09-04 | 61.68 | $36.40 | 148 |
| 2024-09-03 | 63.00 | $36.50 | 340 |
| 2024-08-30 | 62.23 | $36.40 | — |
| 2024-08-29 | 62.23 | $36.40 | 900 |
| 2024-08-28 | 63.30 | $36.49 | 925 |
| 2024-08-27 | 64.11 | $36.56 | 2200 |
| 2024-08-26 | 59.21 | $35.87 | 4300 |
| 2024-08-23 | 60.70 | $36.00 | 10738 |
| 2024-08-22 | 62.64 | $36.17 | 1700 |
| 2024-08-21 | 61.47 | $36.00 | — |
| 2024-08-20 | 61.47 | $36.00 | 1700 |
| 2024-08-19 | 61.47 | $36.00 | 811 |
| 2024-08-16 | 63.48 | $36.20 | 300 |
| 2024-08-15 | 63.88 | $36.24 | 3000 |
| 2024-08-14 | 62.54 | $36.00 | 8200 |
| 2024-08-13 | 69.70 | $36.70 | 200 |
| 2024-08-12 | 66.01 | $36.00 | 3600 |
| 2024-08-09 | 64.54 | $35.75 | — |
| 2024-08-08 | 64.54 | $35.75 | 10100 |
| 2024-08-07 | 67.05 | $35.99 | 1921 |
| 2024-08-06 | 67.15 | $36.00 | 3820 |
| 2024-08-05 | 69.17 | $36.20 | 3644 |
| 2024-08-02 | 74.16 | $36.67 | 1500 |
| 2024-08-01 | 74.49 | $36.70 | 800 |
| 2024-07-31 | 74.49 | $36.70 | 2620 |
| 2024-07-30 | 71.89 | $36.00 | 1703 |
| 2024-07-29 | 75.00 | $36.30 | 6525 |
| 2024-07-26 | 73.93 | $36.00 | 2400 |
| 2024-07-25 | 77.40 | $36.33 | 1801 |
| 2024-07-24 | 69.97 | $34.50 | 10021 |
| 2024-07-23 | 69.97 | $34.50 | 19100 |
| 2024-07-22 | 64.16 | $33.50 | 6800 |
| 2024-07-19 | 69.26 | $33.90 | 1305 |
| 2024-07-18 | 73.41 | $34.20 | 8500 |
| 2024-07-17 | 71.74 | $33.89 | 1800 |
| 2024-07-16 | 71.88 | $33.90 | 2000 |
| 2024-07-15 | 68.10 | $33.25 | 9242 |
| 2024-07-12 | 57.16 | $31.95 | 900 |
| 2024-07-11 | 54.29 | $31.70 | 12600 |
| 2024-07-10 | 44.41 | $31.00 | 2500 |
| 2024-07-09 | 28.71 | $30.25 | 96100 |
| 2024-07-08 | 28.71 | $30.25 | 2925 |
| 2024-07-05 | 28.71 | $30.25 | 1500 |
| 2024-07-03 | 28.71 | $30.25 | — |
| 2024-07-02 | 28.71 | $30.25 | 829 |
| 2024-07-01 | 28.71 | $30.25 | 4300 |
| 2024-06-28 | 30.75 | $30.49 | 3200 |
| 2024-06-27 | 28.74 | $30.39 | 200 |
| 2024-06-26 | 28.74 | $30.39 | 100 |
| 2024-06-25 | 28.74 | $30.39 | 2200 |
| 2024-06-24 | 29.40 | $30.48 | — |
| 2024-06-21 | 29.40 | $30.48 | 5200 |
| 2024-06-20 | 30.59 | $30.65 | 703 |
| 2024-06-18 | 30.87 | $30.69 | 1500 |
| 2024-06-17 | 27.89 | $30.50 | 13831 |
| 2024-06-14 | 27.89 | $30.50 | 53829 |
| 2024-06-13 | 23.18 | $30.20 | 20722 |
| 2024-06-12 | 29.94 | $31.29 | 14100 |
| 2024-06-11 | 17.33 | $30.69 | 1845 |
| 2024-06-10 | 20.28 | $31.20 | 2745 |
| 2024-06-07 | 21.65 | $31.40 | 708 |
| 2024-06-06 | 21.65 | $31.40 | 2600 |
| 2024-06-05 | 21.98 | $31.45 | 4500 |
| 2024-06-04 | 22.72 | $31.56 | 2500 |
| 2024-06-03 | 26.03 | $32.00 | 3739 |
| 2024-05-31 | 28.25 | $32.25 | 8400 |
| 2024-05-30 | 28.71 | $32.30 | 16529 |
| 2024-05-29 | 29.08 | $32.34 | 600 |
| 2024-05-28 | 30.45 | $32.49 | 6343 |
| 2024-05-24 | 30.54 | $32.50 | 630 |
| 2024-05-23 | 30.54 | $32.50 | 7025 |
| 2024-05-22 | 33.35 | $32.81 | — |
| 2024-05-21 | 33.35 | $32.81 | 1400 |
| 2024-05-20 | 33.35 | $32.81 | 3100 |
| 2024-05-17 | 34.13 | $32.90 | 800 |
| 2024-05-16 | 35.17 | $33.02 | 700 |
| 2024-05-15 | 34.22 | $32.96 | — |
| 2024-05-14 | 34.22 | $32.96 | — |
| 2024-05-13 | 34.22 | $32.96 | 13545 |
| 2024-05-10 | 34.51 | $33.00 | 1602 |
| 2024-05-09 | 31.76 | $32.80 | 3200 |
| 2024-05-08 | 33.42 | $33.05 | 14340 |
| 2024-05-07 | 39.49 | $33.82 | 9200 |
| 2024-05-06 | 40.86 | $33.97 | 7236 |
| 2024-05-03 | 41.04 | $33.99 | 700 |
| 2024-05-02 | 41.13 | $34.00 | 50923 |
| 2024-05-01 | 38.03 | $33.75 | 1200 |
| 2024-04-30 | 34.77 | $33.50 | 7700 |
| 2024-04-29 | 34.77 | $33.50 | — |
| 2024-04-26 | 32.20 | $33.30 | 1300 |
| 2024-04-25 | 33.45 | $33.50 | 7900 |
| 2024-04-24 | 33.45 | $33.50 | 1907 |
| 2024-04-23 | 34.99 | $33.75 | 3646 |
| 2024-04-22 | 32.02 | $33.50 | 4344 |
| 2024-04-19 | 32.02 | $33.50 | 17600 |
| 2024-04-18 | 32.02 | $33.50 | — |
| 2024-04-17 | 32.02 | $33.50 | 700 |
| 2024-04-16 | 25.84 | $32.94 | 30300 |
| 2024-04-15 | 20.44 | $32.50 | 9300 |
| 2024-04-12 | 23.42 | $33.31 | 10500 |
| 2024-04-11 | 25.33 | $33.75 | 11900 |
| 2024-04-10 | 32.10 | $34.95 | 13800 |
| 2024-04-09 | 38.45 | $35.73 | 1200 |
| 2024-04-08 | 41.01 | $35.99 | 18200 |
| 2024-04-05 | 37.34 | $35.75 | 1200 |
| 2024-04-04 | 39.79 | $36.00 | 3420 |
| 2024-04-03 | 45.20 | $36.48 | 800 |
| 2024-04-02 | 45.44 | $36.50 | 5200 |
| 2024-04-01 | 47.77 | $36.69 | 13800 |
| 2024-03-28 | 51.90 | $37.00 | 6300 |
| 2024-03-27 | 51.90 | $37.00 | 6135 |
| 2024-03-26 | 56.14 | $37.30 | 4947 |
| 2024-03-25 | 52.45 | $37.00 | 1100 |
| 2024-03-22 | 56.67 | $37.28 | — |
| 2024-03-21 | 56.67 | $37.28 | 600 |
| 2024-03-20 | 54.30 | $37.08 | 7824 |
| 2024-03-19 | 53.20 | $36.99 | — |
| 2024-03-18 | 53.20 | $36.99 | 1900 |
| 2024-03-15 | 50.34 | $36.75 | 39500 |
| 2024-03-14 | 52.24 | $36.90 | — |
| 2024-03-13 | 52.24 | $36.90 | — |
| 2024-03-12 | 52.24 | $36.90 | 3238 |
| 2024-03-11 | 52.92 | $36.96 | 10500 |
| 2024-03-08 | 57.58 | $37.35 | 3521 |
| 2024-03-07 | 56.56 | $37.24 | 13100 |
| 2024-03-06 | 58.26 | $37.38 | — |
| 2024-03-05 | 58.26 | $37.38 | 4315 |
| 2024-03-04 | 57.60 | $37.30 | 14640 |
| 2024-03-01 | 52.74 | $36.75 | 1600 |
| 2024-02-29 | 50.27 | $36.50 | 32935 |
| 2024-02-28 | 49.27 | $36.40 | 13700 |
| 2024-02-27 | 54.61 | $36.91 | 12100 |
| 2024-02-26 | 55.51 | $36.99 | — |
| 2024-02-23 | 55.51 | $36.99 | 14549 |
| 2024-02-22 | 54.84 | $36.91 | 2916 |
| 2024-02-21 | 54.94 | $36.92 | 2200 |
| 2024-02-20 | 54.79 | $36.90 | 12600 |
| 2024-02-16 | 59.52 | $37.39 | — |
| 2024-02-15 | 59.52 | $37.39 | 5722 |
| 2024-02-14 | 57.56 | $37.10 | 12607 |
| 2024-02-13 | 61.46 | $37.50 | 2500 |
| 2024-02-12 | 63.81 | $37.73 | 5400 |
| 2024-02-09 | 61.82 | $37.40 | — |
| 2024-02-08 | 61.82 | $37.40 | 4500 |
| 2024-02-07 | 61.82 | $37.40 | 10502 |
| 2024-02-06 | 59.49 | $37.00 | 18531 |
| 2024-02-05 | 65.14 | $37.60 | 3300 |
| 2024-02-02 | 67.68 | $37.85 | 3600 |
| 2024-02-01 | 70.18 | $38.09 | 2600 |
| 2024-01-31 | 71.23 | $38.19 | 9800 |
| 2024-01-30 | 80.40 | $39.00 | 3011 |
| 2024-01-29 | 80.40 | $39.00 | 29804 |
| 2024-01-26 | 65.49 | $35.99 | 2500 |
| 2024-01-25 | 65.49 | $35.99 | 2305 |
| 2024-01-24 | 65.41 | $35.98 | 608 |
| 2024-01-23 | 61.38 | $35.50 | 400 |
| 2024-01-22 | 61.29 | $35.49 | 2100 |
| 2024-01-19 | 59.79 | $35.32 | 3647 |
| 2024-01-18 | 59.79 | $35.32 | 6610 |
| 2024-01-17 | 59.92 | $35.33 | 801 |
| 2024-01-16 | 61.24 | $35.44 | 2900 |
| 2024-01-12 | 62.30 | $35.53 | 8807 |
| 2024-01-11 | 61.23 | $35.38 | 8406 |
| 2024-01-10 | 60.67 | $35.30 | 8034 |
| 2024-01-09 | 60.33 | $35.25 | 12100 |
| 2024-01-08 | 68.76 | $35.99 | — |
| 2024-01-05 | 68.76 | $35.99 | 3400 |
| 2024-01-04 | 68.76 | $35.99 | 2900 |
| 2024-01-03 | 67.22 | $35.70 | 1200 |
| 2024-01-02 | 67.22 | $35.70 | 1700 |
| 2023-12-29 | 70.24 | $35.98 | 3743 |
| 2023-12-28 | 68.87 | $35.69 | 431 |
| 2023-12-27 | 67.94 | $35.50 | 2509 |
| 2023-12-26 | 66.66 | $35.24 | 441 |
| 2023-12-22 | 66.76 | $35.25 | 15400 |
| 2023-12-21 | 66.71 | $35.24 | 4900 |
| 2023-12-20 | 72.06 | $35.80 | 6300 |
| 2023-12-19 | 73.97 | $35.99 | 2100 |
| 2023-12-18 | 74.06 | $36.00 | — |
| 2023-12-15 | 74.06 | $36.00 | 2604 |
| 2023-12-14 | 73.26 | $35.75 | 3720 |
| 2023-12-13 | 72.22 | $35.43 | 2029 |
| 2023-12-12 | 71.46 | $35.20 | 8000 |
| 2023-12-11 | 78.46 | $35.99 | 9345 |
| 2023-12-08 | 78.56 | $36.00 | — |
| 2023-12-07 | 78.56 | $36.00 | 1600 |
| 2023-12-06 | 78.56 | $36.00 | 13709 |
| 2023-12-05 | 75.40 | $34.73 | 5800 |
| 2023-12-04 | 74.76 | $34.50 | 6428 |
| 2023-12-01 | 74.70 | $34.48 | 3500 |
| 2023-11-30 | 69.26 | $32.75 | 13700 |
| 2023-11-29 | 66.27 | $32.00 | 9000 |
| 2023-11-28 | 62.58 | $31.20 | 38400 |
| 2023-11-27 | 61.53 | $30.99 | 5100 |
| 2023-11-24 | 61.14 | $30.91 | — |
| 2023-11-22 | 61.14 | $30.91 | 2602 |
| 2023-11-21 | 56.57 | $30.00 | 1725 |
| 2023-11-20 | 53.74 | $29.50 | 10130 |
| 2023-11-17 | 47.18 | $28.50 | 11000 |
| 2023-11-16 | 33.69 | $26.99 | 24500 |
| 2023-11-15 | 26.75 | $26.40 | 3500 |
| 2023-11-14 | 22.99 | $26.11 | 4100 |
| 2023-11-13 | 25.77 | $26.75 | 2500 |
| 2023-11-10 | 30.66 | $27.64 | 3923 |
| 2023-11-09 | 31.82 | $27.82 | 5900 |
| 2023-11-08 | 36.90 | $28.51 | 10900 |
| 2023-11-07 | 41.36 | $29.00 | 1400 |
| 2023-11-06 | 42.56 | $29.12 | 2100 |
| 2023-11-03 | 43.35 | $29.20 | 5129 |
| 2023-11-02 | 45.16 | $29.38 | 920 |
| 2023-11-01 | 47.34 | $29.59 | 1800 |
| 2023-10-31 | 47.44 | $29.60 | 3300 |
| 2023-10-30 | 48.86 | $29.74 | 34103 |
| 2023-10-27 | 51.26 | $29.97 | — |
| 2023-10-26 | 51.26 | $29.97 | — |
| 2023-10-25 | 51.26 | $29.97 | 542 |
| 2023-10-24 | 51.08 | $29.95 | 3700 |
| 2023-10-23 | 52.93 | $30.15 | 2526 |
| 2023-10-20 | 55.31 | $30.40 | 3433 |
| 2023-10-19 | 57.57 | $30.63 | — |
| 2023-10-18 | 57.57 | $30.63 | 500 |
| 2023-10-17 | 58.12 | $30.69 | 1800 |
| 2023-10-16 | 48.75 | $29.50 | — |
| 2023-10-13 | 48.75 | $29.50 | 925 |
| 2023-10-12 | 49.25 | $29.56 | 2600 |
| 2023-10-11 | 49.33 | $29.57 | 6800 |
| 2023-10-10 | 48.94 | $29.52 | 1100 |
| 2023-10-09 | 48.94 | $29.52 | 6920 |
| 2023-10-06 | 48.79 | $29.50 | 6200 |
| 2023-10-05 | 50.77 | $29.79 | 2000 |
| 2023-10-04 | 50.51 | $29.75 | 7800 |
| 2023-10-03 | 45.84 | $29.07 | 1300 |
| 2023-10-02 | 45.84 | $29.07 | 9901 |
| 2023-09-29 | 59.86 | $30.94 | 1747 |
| 2023-09-28 | 59.16 | $30.83 | 2000 |
| 2023-09-27 | 59.79 | $30.90 | 2800 |
| 2023-09-26 | 59.67 | $30.88 | 4000 |
| 2023-09-25 | 59.75 | $30.89 | 3000 |
| 2023-09-22 | 60.15 | $30.94 | 18243 |
| 2023-09-21 | 57.94 | $30.52 | 8100 |
| 2023-09-20 | 61.65 | $31.00 | 1937 |
| 2023-09-19 | 56.09 | $30.00 | 21700 |
| 2023-09-18 | 56.09 | $30.00 | 1930 |
| 2023-09-15 | 56.09 | $30.00 | 7100 |
| 2023-09-14 | 53.18 | $29.50 | 18600 |
| 2023-09-13 | 46.20 | $28.47 | 49624 |
| 2023-09-12 | 37.92 | $27.50 | 7608 |
| 2023-09-11 | 33.40 | $27.05 | 8120 |
| 2023-09-08 | 34.46 | $27.25 | 13300 |
| 2023-09-07 | 35.26 | $27.40 | 1300 |
| 2023-09-06 | 35.41 | $27.43 | 2832 |
| 2023-09-05 | 38.47 | $28.00 | 2000 |
| 2023-09-01 | 40.03 | $28.27 | 510 |
| 2023-08-31 | 41.39 | $28.50 | 800 |
| 2023-08-30 | 43.20 | $28.80 | 5100 |
| 2023-08-29 | 47.84 | $29.50 | 500 |
| 2023-08-28 | 47.46 | $29.45 | 700 |
| 2023-08-25 | 44.35 | $29.05 | 1200 |
| 2023-08-24 | 44.35 | $29.05 | 6818 |
| 2023-08-23 | 37.23 | $28.20 | 36544 |
| 2023-08-22 | 38.90 | $28.50 | 630 |
| 2023-08-21 | 38.90 | $28.50 | 2948 |
| 2023-08-18 | 48.77 | $30.00 | 1100 |
| 2023-08-17 | 53.49 | $30.55 | — |
| 2023-08-16 | 53.49 | $30.55 | 2000 |
| 2023-08-15 | 52.89 | $30.47 | 400 |
| 2023-08-14 | 52.89 | $30.47 | 1300 |
| 2023-08-11 | 53.28 | $30.52 | 1549 |
| 2023-08-10 | 56.42 | $30.92 | 2900 |
| 2023-08-09 | 61.40 | $31.50 | 800 |
| 2023-08-08 | 61.40 | $31.50 | 2400 |
| 2023-08-07 | 63.05 | $31.69 | 4800 |
| 2023-08-04 | 63.39 | $31.73 | — |
| 2023-08-03 | 63.39 | $31.73 | 2000 |
| 2023-08-02 | 70.80 | $32.59 | 4100 |
| 2023-08-01 | 71.82 | $32.70 | 1600 |
| 2023-07-31 | 71.82 | $32.70 | 8234 |
| 2023-07-28 | 74.46 | $33.00 | 2608 |
| 2023-07-27 | 73.69 | $32.75 | 2231 |
| 2023-07-26 | 69.33 | $31.50 | 44828 |
| 2023-07-25 | 63.53 | $30.24 | 14713 |
| 2023-07-24 | 62.18 | $29.99 | 3200 |
| 2023-07-21 | 58.95 | $29.43 | 200 |
| 2023-07-20 | 58.78 | $29.40 | 20011 |
| 2023-07-19 | 52.92 | $28.50 | 3300 |
| 2023-07-18 | 50.71 | $28.20 | 5900 |
| 2023-07-17 | 45.69 | $27.58 | 8212 |
| 2023-07-14 | 53.25 | $28.49 | 1442 |
| 2023-07-13 | 47.95 | $27.90 | 19100 |
| 2023-07-12 | 29.19 | $26.45 | 76900 |
| 2023-07-11 | 16.36 | $25.80 | 336 |
| 2023-07-10 | 17.03 | $25.95 | — |
| 2023-07-07 | 17.03 | $25.95 | 5100 |
| 2023-07-06 | 17.42 | $26.04 | 13100 |
| 2023-07-05 | 19.09 | $26.40 | 5700 |
| 2023-07-03 | 21.77 | $26.89 | 3400 |
| 2023-06-30 | 22.45 | $27.00 | 20800 |
| 2023-06-29 | 22.45 | $27.00 | 1100 |
| 2023-06-28 | 22.45 | $27.00 | 11040 |
| 2023-06-27 | 22.45 | $27.00 | 347 |
| 2023-06-26 | 22.87 | $27.08 | 2620 |
| 2023-06-23 | 23.98 | $27.29 | 18120 |
| 2023-06-22 | 25.38 | $27.54 | 4400 |
| 2023-06-21 | 26.02 | $27.65 | 100 |
| 2023-06-20 | 26.02 | $27.65 | 2319 |
| 2023-06-16 | 26.85 | $27.80 | 11828 |
| 2023-06-15 | 30.26 | $28.36 | 11408 |
| 2023-06-14 | 30.11 | $28.35 | 4400 |
| 2023-06-13 | 28.49 | $28.24 | 22900 |
| 2023-06-12 | 29.74 | $28.45 | 13300 |
| 2023-06-09 | 29.98 | $28.49 | 11600 |
| 2023-06-08 | 28.76 | $28.40 | 30011 |
| 2023-06-07 | 29.30 | $28.50 | 20549 |
| 2023-06-06 | 30.10 | $28.65 | 12300 |
| 2023-06-05 | 29.49 | $28.60 | 25800 |
| 2023-06-02 | 29.49 | $28.60 | 2425 |
| 2023-06-01 | 26.60 | $28.35 | 41345 |
| 2023-05-31 | 28.85 | $28.85 | 46747 |
| 2023-05-30 | 29.51 | $28.99 | 6200 |
| 2023-05-26 | 29.56 | $29.00 | 37207 |
| 2023-05-25 | 32.66 | $29.64 | 5300 |
| 2023-05-24 | 32.86 | $29.68 | 37715 |
| 2023-05-23 | 29.28 | $29.34 | 3100 |
| 2023-05-22 | 28.97 | $29.31 | 10918 |
| 2023-05-19 | 28.86 | $29.30 | 100 |
| 2023-05-18 | 28.86 | $29.30 | 26400 |
| 2023-05-17 | 31.19 | $29.88 | 1509 |
| 2023-05-16 | 26.43 | $29.39 | 8900 |
| 2023-05-15 | 27.20 | $29.60 | 800 |
| 2023-05-12 | 26.23 | $29.50 | — |
| 2023-05-11 | 26.23 | $29.50 | 12500 |
| 2023-05-10 | 27.90 | $30.00 | 6900 |
| 2023-05-09 | 29.32 | $30.40 | 2800 |
| 2023-05-08 | 28.37 | $30.29 | 8300 |
| 2023-05-05 | 28.40 | $30.30 | 8200 |
| 2023-05-04 | 25.95 | $30.00 | 59000 |
| 2023-05-03 | 36.72 | $32.70 | 15337 |
| 2023-05-02 | 34.82 | $32.50 | 20400 |
| 2023-05-01 | 35.63 | $32.66 | 10736 |
| 2023-04-28 | 38.53 | $33.20 | 22926 |
| 2023-04-27 | 40.25 | $33.50 | 3112 |
| 2023-04-26 | 40.16 | $33.49 | 802 |
| 2023-04-25 | 41.11 | $33.66 | 5200 |
| 2023-04-24 | 39.11 | $33.41 | 22902 |
| 2023-04-21 | 42.27 | $33.99 | 88700 |
| 2023-04-20 | 33.58 | $33.00 | 550 |
| 2023-04-19 | 33.58 | $33.00 | 775 |
| 2023-04-18 | 33.58 | $33.00 | 8700 |
| 2023-04-17 | 33.58 | $33.00 | 4000 |
| 2023-04-14 | 33.16 | $32.95 | 12327 |
| 2023-04-13 | 24.28 | $31.96 | 887 |
| 2023-04-12 | 24.28 | $31.96 | 22700 |
| 2023-04-11 | 27.00 | $32.79 | 5401 |
| 2023-04-10 | 13.76 | $31.59 | 2017 |
| 2023-04-06 | 13.88 | $31.65 | 403 |
| 2023-04-05 | 14.48 | $31.95 | 18830 |
| 2023-04-04 | 14.58 | $32.00 | 15124 |
| 2023-04-03 | 16.77 | $33.00 | 2106 |
| 2023-03-31 | 16.77 | $33.00 | 18325 |
| 2023-03-30 | 18.52 | $33.70 | 5000 |
| 2023-03-29 | 17.35 | $33.60 | 2500 |
| 2023-03-28 | 19.87 | $34.53 | 1202 |
| 2023-03-27 | 21.40 | $35.01 | 1847 |
| 2023-03-24 | 22.18 | $35.24 | 1324 |
| 2023-03-23 | 23.04 | $35.49 | 3302 |
| 2023-03-22 | 13.58 | $34.75 | 4400 |
| 2023-03-21 | 18.76 | $36.50 | 31124 |
| 2023-03-20 | 20.46 | $36.90 | 2402 |
| 2023-03-17 | 20.86 | $36.99 | 41441 |
| 2023-03-16 | 30.41 | $38.50 | 3700 |
| 2023-03-15 | 30.41 | $38.50 | 2600 |
| 2023-03-14 | 18.61 | $37.97 | 3400 |
| 2023-03-13 | 15.27 | $37.84 | 15000 |
| 2023-03-10 | 21.01 | $38.75 | 2202 |
| 2023-03-09 | 26.95 | $39.31 | 8842 |
| 2023-03-08 | 37.81 | $39.91 | 943 |
| 2023-03-07 | 37.81 | $39.91 | 1400 |
| 2023-03-06 | 38.51 | $39.94 | 7906 |
| 2023-03-03 | 37.03 | $39.90 | 971 |
| 2023-03-02 | 37.03 | $39.90 | 42800 |
| 2023-03-01 | 49.71 | $40.37 | 14306 |
| 2023-02-28 | 52.62 | $40.45 | 400 |
| 2023-02-27 | 54.12 | $40.49 | 15707 |
| 2023-02-24 | 54.49 | $40.50 | 1000 |
| 2023-02-23 | 54.49 | $40.50 | 8236 |
| 2023-02-22 | 53.04 | $40.45 | — |
| 2023-02-21 | 53.04 | $40.45 | 603 |
| 2023-02-17 | 55.94 | $40.54 | 700 |
| 2023-02-16 | 55.94 | $40.54 | 13400 |
| 2023-02-15 | 54.95 | $40.50 | 550 |
| 2023-02-14 | 54.95 | $40.50 | 1836 |
| 2023-02-13 | 54.95 | $40.50 | 1239 |
| 2023-02-10 | 54.95 | $40.50 | 475 |
| 2023-02-09 | 54.95 | $40.50 | 437 |
| 2023-02-08 | 54.95 | $40.50 | 418 |
| 2023-02-07 | 54.95 | $40.50 | 400 |
| 2023-02-06 | 54.95 | $40.50 | 1600 |
| 2023-02-03 | 54.95 | $40.50 | — |
| 2023-02-02 | 54.95 | $40.50 | 1801 |
| 2023-02-01 | 54.80 | $40.49 | 624 |
| 2023-01-31 | 54.80 | $40.49 | 1143 |
| 2023-01-30 | 54.24 | $40.45 | 7335 |
| 2023-01-27 | 54.72 | $40.48 | 2500 |
| 2023-01-26 | 49.50 | $40.11 | 14500 |
| 2023-01-25 | 55.78 | $40.49 | — |
| 2023-01-24 | 55.78 | $40.49 | 2000 |
| 2023-01-23 | 55.78 | $40.49 | 2249 |
| 2023-01-20 | 55.94 | $40.50 | — |
| 2023-01-19 | 55.94 | $40.50 | — |
| 2023-01-18 | 55.94 | $40.50 | — |
| 2023-01-17 | 55.94 | $40.50 | — |
| 2023-01-13 | 55.94 | $40.50 | — |
| 2023-01-12 | 55.94 | $40.50 | 100 |
| 2023-01-11 | 54.00 | $40.30 | 2746 |
| 2023-01-10 | 53.90 | $40.29 | 1100 |
| 2023-01-09 | 56.73 | $40.54 | 1700 |
| 2023-01-06 | 59.83 | $40.80 | 3325 |
| 2023-01-05 | 48.52 | $39.70 | 3600 |
| 2023-01-04 | 48.88 | $39.73 | 5200 |
| 2023-01-03 | 49.69 | $39.80 | 3111 |
| 2022-12-30 | 49.69 | $39.80 | 1534 |
| 2022-12-29 | 49.69 | $39.80 | 7400 |
| 2022-12-28 | 61.54 | $40.75 | 2213 |
| 2022-12-27 | 45.20 | $39.50 | 1720 |
| 2022-12-23 | 45.20 | $39.50 | — |
| 2022-12-22 | 45.20 | $39.50 | 68800 |
| 2022-12-21 | 45.20 | $39.50 | 711 |
| 2022-12-20 | 45.05 | $39.49 | 7100 |
| 2022-12-19 | 36.71 | $38.99 | 51600 |
| 2022-12-16 | 46.16 | $39.70 | 711 |
| 2022-12-15 | 45.22 | $39.65 | 15201 |
| 2022-12-14 | 45.22 | $39.65 | 1423 |
| 2022-12-13 | 45.22 | $39.65 | 400 |
| 2022-12-12 | 45.91 | $39.70 | 4301 |
| 2022-12-09 | 45.12 | $39.65 | — |
| 2022-12-08 | 45.12 | $39.65 | 801 |
| 2022-12-07 | 45.72 | $39.70 | — |
| 2022-12-06 | 45.72 | $39.70 | — |
| 2022-12-05 | 45.72 | $39.70 | — |
| 2022-12-02 | 45.72 | $39.70 | 1200 |
| 2022-12-01 | 51.35 | $40.20 | 10827 |
| 2022-11-30 | 56.65 | $40.60 | 200 |
| 2022-11-29 | 56.11 | $40.55 | — |
| 2022-11-28 | 56.11 | $40.55 | 2200 |
| 2022-11-25 | 55.61 | $40.50 | 1100 |
| 2022-11-23 | 60.14 | $40.85 | — |
| 2022-11-22 | 60.14 | $40.85 | 100 |
| 2022-11-21 | 60.14 | $40.85 | 500 |
| 2022-11-18 | 60.14 | $40.85 | 600 |
| 2022-11-17 | 60.14 | $40.85 | 417 |
| 2022-11-16 | 51.92 | $39.90 | 2212 |
| 2022-11-15 | 55.96 | $40.25 | 650 |
| 2022-11-14 | 55.96 | $40.25 | 3800 |
| 2022-11-11 | 58.30 | $40.45 | 102 |
| 2022-11-10 | 58.88 | $40.50 | 101 |
| 2022-11-09 | 56.39 | $40.20 | 675 |
| 2022-11-08 | 56.39 | $40.20 | 30700 |
| 2022-11-07 | 54.74 | $40.00 | 200 |
| 2022-11-04 | 54.57 | $39.98 | 3000 |
| 2022-11-03 | 45.40 | $39.00 | 900 |
| 2022-11-02 | 45.40 | $39.00 | 12000 |
| 2022-11-01 | 55.64 | $39.99 | 2041 |
| 2022-10-31 | 55.77 | $40.00 | 2001 |
| 2022-10-28 | 49.64 | $39.41 | 16911 |
| 2022-10-27 | 26.55 | $38.00 | 4200 |
| 2022-10-26 | 34.56 | $38.75 | 526 |
| 2022-10-25 | 35.23 | $38.80 | 600 |
| 2022-10-24 | 38.05 | $39.00 | 687 |
| 2022-10-21 | 38.05 | $39.00 | 23100 |
| 2022-10-20 | 36.91 | $38.95 | 5800 |
| 2022-10-19 | 35.79 | $38.90 | 693 |
| 2022-10-18 | 35.79 | $38.90 | 700 |
| 2022-10-17 | 36.37 | $38.95 | 400 |
| 2022-10-14 | 36.37 | $38.95 | 100 |
| 2022-10-13 | 36.37 | $38.95 | 1200 |
| 2022-10-12 | 36.89 | $39.00 | 2200 |
| 2022-10-11 | 49.54 | $39.95 | — |
| 2022-10-10 | 49.54 | $39.95 | — |
| 2022-10-07 | 49.54 | $39.95 | 5542 |
| 2022-10-06 | 59.71 | $40.50 | 1300 |
| 2022-10-05 | 59.71 | $40.50 | — |
| 2022-10-04 | 59.71 | $40.50 | 3400 |
| 2022-10-03 | 45.85 | $39.70 | — |
| 2022-09-30 | 45.85 | $39.70 | 2628 |
| 2022-09-29 | 41.29 | $39.50 | 1540 |
| 2022-09-28 | 41.29 | $39.50 | 5904 |
| 2022-09-27 | 32.29 | $39.15 | 2800 |
| 2022-09-26 | 33.55 | $39.24 | 3340 |
| 2022-09-23 | 37.56 | $39.50 | 18121 |
| 2022-09-22 | 42.16 | $39.75 | 1500 |
| 2022-09-21 | 44.22 | $39.85 | — |
| 2022-09-20 | 44.22 | $39.85 | 800 |
| 2022-09-19 | 47.14 | $39.99 | — |
| 2022-09-16 | 47.14 | $39.99 | 3400 |
| 2022-09-15 | 47.14 | $39.99 | 500 |
| 2022-09-14 | 52.42 | $40.24 | 800 |
| 2022-09-13 | 50.52 | $40.15 | — |
| 2022-09-12 | 50.52 | $40.15 | 700 |
| 2022-09-09 | 41.66 | $39.77 | 500 |
| 2022-09-08 | 39.78 | $39.70 | 1614 |
| 2022-09-07 | 38.42 | $39.65 | 3211 |
| 2022-09-06 | 31.08 | $39.40 | 103000 |
| 2022-09-02 | 33.34 | $39.55 | 8245 |
| 2022-09-01 | 31.77 | $39.50 | 1312 |
| 2022-08-31 | 32.50 | $39.55 | 3731 |
| 2022-08-30 | 33.22 | $39.60 | 800 |
| 2022-08-29 | 33.65 | $39.63 | 500 |
| 2022-08-26 | 42.72 | $40.15 | — |
| 2022-08-25 | 42.72 | $40.15 | — |
| 2022-08-24 | 42.72 | $40.15 | 2647 |
| 2022-08-23 | 44.71 | $40.25 | — |
| 2022-08-22 | 44.71 | $40.25 | 2200 |
| 2022-08-19 | 52.40 | $40.60 | 6800 |
| 2022-08-18 | 54.97 | $40.70 | 2301 |
| 2022-08-17 | 56.28 | $40.75 | 7248 |
| 2022-08-16 | 63.47 | $41.00 | — |
| 2022-08-15 | 63.47 | $41.00 | 500 |
| 2022-08-12 | 63.47 | $41.00 | — |
| 2022-08-11 | 63.47 | $41.00 | 500 |
| 2022-08-10 | 63.47 | $41.00 | 2214 |
| 2022-08-09 | 63.18 | $40.98 | 801 |
| 2022-08-08 | 63.66 | $41.00 | — |
| 2022-08-05 | 63.66 | $41.00 | — |
| 2022-08-04 | 63.66 | $41.00 | 1601 |
| 2022-08-03 | 63.66 | $41.00 | 3900 |
| 2022-08-02 | 63.66 | $41.00 | — |
| 2022-08-01 | 63.66 | $41.00 | 5800 |
| 2022-07-29 | 67.44 | $41.20 | 7116 |
| 2022-07-28 | 66.00 | $41.05 | 5943 |
| 2022-07-27 | 51.85 | $40.00 | 100 |
| 2022-07-26 | 44.54 | $39.65 | — |
| 2022-07-25 | 44.54 | $39.65 | 1800 |
| 2022-07-22 | 47.32 | $39.80 | 7400 |
| 2022-07-21 | 40.24 | $39.50 | — |
| 2022-07-20 | 40.24 | $39.50 | 1106 |
| 2022-07-19 | 40.24 | $39.50 | 5300 |
| 2022-07-18 | 40.24 | $39.50 | 3900 |
| 2022-07-15 | 42.74 | $39.66 | 27336 |
| 2022-07-14 | 43.21 | $39.69 | 6730 |
| 2022-07-13 | 43.37 | $39.70 | 3400 |
| 2022-07-12 | 44.11 | $39.75 | 1500 |
| 2022-07-11 | 48.02 | $40.00 | — |
| 2022-07-08 | 48.02 | $40.00 | 213 |
| 2022-07-07 | 48.02 | $40.00 | — |
| 2022-07-06 | 48.02 | $40.00 | 1203 |
| 2022-07-05 | 47.26 | $39.95 | — |
| 2022-07-01 | 47.26 | $39.95 | 400 |
| 2022-06-30 | 47.26 | $39.95 | 6600 |
| 2022-06-29 | 41.37 | $39.55 | 10801 |
| 2022-06-28 | 41.92 | $39.60 | 8633 |
| 2022-06-27 | 43.59 | $39.75 | 2300 |
| 2022-06-24 | 40.59 | $39.55 | 9200 |
| 2022-06-23 | 33.92 | $39.15 | 7308 |
| 2022-06-22 | 36.34 | $39.40 | 5400 |
| 2022-06-21 | 38.43 | $39.60 | 7200 |
| 2022-06-17 | 36.70 | $39.50 | 4502 |
| 2022-06-16 | 42.35 | $40.00 | 24042 |
| 2022-06-15 | 59.84 | $41.00 | 7400 |
| 2022-06-14 | 59.84 | $41.00 | — |
| 2022-06-13 | 59.84 | $41.00 | 400 |
| 2022-06-10 | 65.65 | $41.25 | 2843 |
| 2022-06-09 | 65.65 | $41.25 | — |
| 2022-06-08 | 65.65 | $41.25 | — |
| 2022-06-07 | 65.65 | $41.25 | — |
| 2022-06-06 | 65.65 | $41.25 | 1700 |
| 2022-06-03 | 62.86 | $41.00 | — |
| 2022-06-02 | 62.86 | $41.00 | — |
| 2022-06-01 | 62.86 | $41.00 | — |
| 2022-05-31 | 62.86 | $41.00 | 1646 |
| 2022-05-27 | 56.53 | $40.45 | 2000 |
| 2022-05-26 | 49.89 | $40.00 | 8430 |
| 2022-05-25 | 32.48 | $39.20 | — |
| 2022-05-24 | 32.48 | $39.20 | 1900 |
| 2022-05-23 | 33.13 | $39.25 | 749 |
| 2022-05-20 | 26.12 | $39.00 | — |
| 2022-05-19 | 26.12 | $39.00 | 100 |
| 2022-05-18 | 18.39 | $38.75 | — |
| 2022-05-17 | 18.39 | $38.75 | 419 |
| 2022-05-16 | 18.39 | $38.75 | 532 |
| 2022-05-13 | 16.90 | $38.70 | 3400 |
| 2022-05-12 | 16.90 | $38.70 | 4300 |
| 2022-05-11 | 16.63 | $38.69 | 2100 |
| 2022-05-10 | 16.95 | $38.75 | — |
| 2022-05-09 | 16.95 | $38.75 | 9249 |
| 2022-05-06 | 24.23 | $39.79 | 1500 |
| 2022-05-05 | 24.32 | $39.80 | 1700 |
| 2022-05-04 | 26.18 | $39.99 | 532 |
| 2022-05-03 | 28.47 | $40.20 | — |
| 2022-05-02 | 28.47 | $40.20 | 300 |
| 2022-04-29 | 28.47 | $40.20 | 1600 |
| 2022-04-28 | 22.98 | $40.00 | 3100 |
| 2022-04-27 | 28.11 | $40.50 | 600 |
| 2022-04-26 | 30.71 | $40.70 | — |
| 2022-04-25 | 30.71 | $40.70 | 200 |
| 2022-04-22 | 30.71 | $40.70 | 150 |
| 2022-04-21 | 30.71 | $40.70 | 1000 |
| 2022-04-20 | 31.31 | $40.75 | 30042 |
| 2022-04-19 | 32.49 | $40.85 | 2600 |
| 2022-04-18 | 32.49 | $40.85 | 10700 |
| 2022-04-14 | 37.66 | $41.25 | 200 |
| 2022-04-13 | 37.66 | $41.25 | 200 |
| 2022-04-12 | 37.66 | $41.25 | 8043 |
| 2022-04-11 | 41.16 | $41.50 | 6800 |
| 2022-04-08 | 41.16 | $41.50 | 1300 |
| 2022-04-07 | 46.12 | $41.82 | 125 |
| 2022-04-06 | 46.12 | $41.82 | 1110 |
| 2022-04-05 | 57.19 | $42.39 | 800 |
| 2022-04-04 | 57.19 | $42.39 | 112 |
| 2022-04-01 | 57.19 | $42.39 | 1500 |
| 2022-03-31 | 53.67 | $42.18 | 106 |
| 2022-03-30 | 53.67 | $42.18 | 100 |
| 2022-03-29 | 53.67 | $42.18 | 1600 |
| 2022-03-28 | 54.03 | $42.20 | 100 |
| 2022-03-25 | 54.03 | $42.20 | 100 |
| 2022-03-24 | 54.03 | $42.20 | 100 |
| 2022-03-23 | 54.03 | $42.20 | 2606 |
| 2022-03-22 | 54.03 | $42.20 | 100 |
| 2022-03-21 | 54.03 | $42.20 | 1100 |
| 2022-03-18 | 57.60 | $42.45 | — |
| 2022-03-17 | 57.60 | $42.45 | — |
| 2022-03-16 | 57.60 | $42.45 | 200 |
| 2022-03-15 | 57.60 | $42.45 | 250 |
| 2022-03-14 | 57.60 | $42.45 | 19144 |
| 2022-03-11 | 57.60 | $42.45 | 3800 |
| 2022-03-10 | 57.52 | $42.44 | 45410 |
| 2022-03-09 | 48.59 | $41.50 | 3400 |
| 2022-03-08 | 46.89 | $41.35 | 9800 |
| 2022-03-07 | 52.97 | $41.90 | 900 |
| 2022-03-04 | 60.10 | $42.43 | 275 |
| 2022-03-03 | 60.10 | $42.43 | 2917 |
| 2022-03-02 | 55.51 | $41.98 | 5100 |
| 2022-03-01 | 59.41 | $42.25 | 1010 |
| 2022-02-28 | 60.15 | $42.30 | 2000 |
| 2022-02-25 | 62.37 | $42.45 | 287 |
| 2022-02-24 | 62.37 | $42.45 | 400 |
| 2022-02-23 | 62.37 | $42.45 | 293 |
| 2022-02-22 | 62.37 | $42.45 | 6500 |
| 2022-02-18 | 63.00 | $42.50 | 300 |
| 2022-02-17 | 63.00 | $42.50 | 400 |
| 2022-02-16 | 62.31 | $42.40 | 13211 |
| 2022-02-15 | 59.44 | $42.00 | 15100 |
| 2022-02-14 | 54.04 | $41.35 | 10409 |
| 2022-02-11 | 47.96 | $40.75 | 300 |
| 2022-02-10 | 46.84 | $40.65 | 535 |
| 2022-02-09 | 45.74 | $40.55 | 400 |
| 2022-02-08 | 46.20 | $40.60 | 2800 |
| 2022-02-07 | 45.16 | $40.50 | 29015 |
| 2022-02-04 | 52.35 | $41.25 | 4300 |
| 2022-02-03 | 54.55 | $41.45 | 634 |
| 2022-02-02 | 54.55 | $41.45 | 1500 |
| 2022-02-01 | 60.27 | $41.95 | 1222 |
| 2022-01-31 | 60.27 | $41.95 | 2302 |
| 2022-01-28 | 60.84 | $42.00 | 17600 |
| 2022-01-27 | 60.05 | $41.89 | 800 |
| 2022-01-26 | 59.04 | $41.75 | — |
| 2022-01-25 | 59.04 | $41.75 | 911 |
| 2022-01-24 | 51.08 | $40.75 | 2200 |
| 2022-01-21 | 62.64 | $41.75 | 211 |
| 2022-01-20 | 64.73 | $41.90 | 5200 |
| 2022-01-19 | 59.12 | $41.25 | 14405 |
| 2022-01-18 | 56.59 | $41.00 | — |
| 2022-01-14 | 56.59 | $41.00 | 9215 |
| 2022-01-13 | 56.59 | $41.00 | 2638 |
| 2022-01-12 | 56.50 | $40.99 | 1931 |
| 2022-01-11 | 56.62 | $41.00 | 4100 |
| 2022-01-10 | 62.62 | $41.50 | — |
| 2022-01-07 | 62.62 | $41.50 | 12337 |
| 2022-01-06 | 60.74 | $41.25 | 31849 |
| 2022-01-05 | 41.03 | $39.50 | 2002 |
| 2022-01-04 | 41.03 | $39.50 | 800 |
| 2022-01-03 | 41.03 | $39.50 | 1600 |
| 2021-12-31 | 40.88 | $39.49 | 802 |
| 2021-12-30 | 40.98 | $39.50 | 16300 |
| 2021-12-29 | 43.40 | $39.75 | 1349 |
| 2021-12-28 | 43.27 | $39.74 | 613 |
| 2021-12-27 | 43.37 | $39.75 | 1000 |
| 2021-12-23 | 44.17 | $39.84 | 500 |
| 2021-12-22 | 45.06 | $39.94 | 836 |
| 2021-12-21 | 40.64 | $39.55 | 1400 |
| 2021-12-20 | 43.64 | $39.90 | 901 |
| 2021-12-17 | 36.82 | $39.36 | 300 |
| 2021-12-16 | 42.11 | $39.95 | 200 |
| 2021-12-15 | 42.11 | $39.95 | 4449 |
| 2021-12-14 | 40.81 | $39.85 | 2222 |
| 2021-12-13 | 40.81 | $39.85 | 829 |
| 2021-12-10 | 42.08 | $40.00 | 2031 |
| 2021-12-09 | 42.08 | $40.00 | 8900 |
| 2021-12-08 | 41.53 | $39.95 | 938 |
| 2021-12-07 | 48.56 | $40.75 | 6701 |
| 2021-12-06 | 49.05 | $40.80 | 241 |
| 2021-12-03 | 50.51 | $40.95 | 327 |
| 2021-12-02 | 50.51 | $40.95 | 2011 |
| 2021-12-01 | 50.97 | $41.00 | 1100 |
| 2021-11-30 | 57.93 | $41.70 | 150 |
| 2021-11-29 | 57.93 | $41.70 | 924 |
| 2021-11-26 | 60.60 | $41.95 | 600 |
| 2021-11-24 | 60.60 | $41.95 | 125 |
| 2021-11-23 | 60.60 | $41.95 | 112 |
| 2021-11-22 | 60.60 | $41.95 | 7148 |
| 2021-11-19 | 60.60 | $41.95 | 1534 |
| 2021-11-18 | 60.32 | $41.90 | 21811 |
| 2021-11-17 | 72.12 | $43.10 | 3400 |
| 2021-11-16 | 76.89 | $43.50 | 2242 |
| 2021-11-15 | 76.89 | $43.50 | 3200 |
| 2021-11-12 | 76.07 | $43.27 | 400 |
| 2021-11-11 | 75.08 | $43.00 | 1300 |
| 2021-11-10 | 76.19 | $43.10 | 5000 |
| 2021-11-09 | 75.85 | $43.00 | 246 |
| 2021-11-08 | 72.93 | $42.20 | 12211 |
| 2021-11-05 | 72.54 | $42.10 | 2300 |
| 2021-11-04 | 71.76 | $41.90 | 4800 |
| 2021-11-03 | 71.17 | $41.75 | 11300 |
| 2021-11-02 | 68.03 | $41.00 | 1511 |
| 2021-11-01 | 74.74 | $41.65 | 700 |
| 2021-10-29 | 78.11 | $41.95 | 3521 |
| 2021-10-28 | 66.23 | $39.49 | 31200 |
| 2021-10-27 | 59.53 | $38.70 | 106 |
| 2021-10-26 | 59.53 | $38.70 | 1525 |
| 2021-10-25 | 60.21 | $38.75 | 109 |
| 2021-10-22 | 62.95 | $38.95 | 542 |
| 2021-10-21 | 62.95 | $38.95 | 14516 |
| 2021-10-20 | 60.94 | $38.70 | 336 |
| 2021-10-19 | 59.78 | $38.56 | 546 |
| 2021-10-18 | 55.18 | $38.05 | 2000 |
| 2021-10-15 | 64.06 | $38.70 | 11500 |
| 2021-10-14 | 56.73 | $37.98 | 600 |
| 2021-10-13 | 56.89 | $37.99 | 2900 |
| 2021-10-12 | 56.78 | $37.98 | 7600 |
| 2021-10-11 | 57.05 | $38.00 | 7040 |
| 2021-10-08 | 60.58 | $38.25 | 800 |
| 2021-10-07 | 55.92 | $37.80 | 16600 |
| 2021-10-06 | 63.00 | $38.25 | 1600 |
| 2021-10-05 | 62.90 | $38.24 | 10700 |
| 2021-10-04 | 62.23 | $38.17 | 3333 |
| 2021-10-01 | 62.38 | $38.18 | 2400 |
| 2021-09-30 | 60.72 | $38.00 | 100 |
| 2021-09-29 | 60.72 | $38.00 | 16846 |
| 2021-09-28 | 55.29 | $37.45 | 627 |
| 2021-09-27 | 52.33 | $37.19 | 1614 |
| 2021-09-24 | 50.66 | $37.05 | 15700 |
| 2021-09-23 | 52.28 | $37.18 | 10500 |
| 2021-09-22 | 51.94 | $37.15 | 24300 |
| 2021-09-21 | 52.77 | $37.22 | 13600 |
| 2021-09-20 | 52.99 | $37.24 | 25200 |
| 2021-09-17 | 47.61 | $36.74 | — |
| 2021-09-16 | 47.61 | $36.74 | 1100 |
| 2021-09-15 | 41.03 | $36.20 | 10904 |
| 2021-09-14 | 46.01 | $36.69 | — |
| 2021-09-13 | 46.01 | $36.69 | 2600 |
| 2021-09-10 | 43.75 | $36.51 | 1100 |
| 2021-09-09 | 36.59 | $36.00 | 278404 |
| 2021-09-08 | 36.59 | $36.00 | 500 |
| 2021-09-07 | 36.59 | $36.00 | 600 |
| 2021-09-03 | 36.59 | $36.00 | 625 |
| 2021-09-02 | 36.59 | $36.00 | 1213 |
| 2021-09-01 | 36.47 | $35.99 | 144 |
| 2021-08-31 | 36.47 | $35.99 | 4500 |
| 2021-08-30 | 37.18 | $36.10 | 3300 |
| 2021-08-27 | 37.25 | $36.11 | 1420 |
| 2021-08-26 | 39.40 | $36.45 | 203 |
| 2021-08-25 | 38.31 | $36.34 | 3921 |
| 2021-08-24 | 40.59 | $36.70 | 400 |
| 2021-08-23 | 36.06 | $36.25 | 12100 |
| 2021-08-20 | 39.92 | $36.85 | 119813 |
| 2021-08-19 | 31.31 | $36.11 | 1400 |
| 2021-08-18 | 33.93 | $36.53 | 8118 |
| 2021-08-17 | 37.17 | $36.99 | 300 |
| 2021-08-16 | 37.24 | $37.00 | 8100 |
| 2021-08-13 | 40.42 | $37.42 | 5500 |
| 2021-08-12 | 34.47 | $36.95 | 9409 |
| 2021-08-11 | 33.80 | $36.90 | 5100 |
| 2021-08-10 | 34.47 | $37.00 | 100 |
| 2021-08-09 | 34.47 | $37.00 | 100 |
| 2021-08-06 | 34.47 | $37.00 | 1200 |
| 2021-08-05 | 34.47 | $37.00 | 2000 |
| 2021-08-04 | 34.47 | $37.00 | 100 |
| 2021-08-03 | 34.47 | $37.00 | 4100 |
| 2021-08-02 | 36.04 | $37.30 | 4502 |
| 2021-07-30 | 36.04 | $37.30 | 10501 |
| 2021-07-29 | 39.87 | $38.00 | 100 |
| 2021-07-28 | 39.87 | $38.00 | 7101 |
| 2021-07-27 | 33.99 | $37.35 | 425 |
| 2021-07-26 | 38.38 | $38.15 | 9200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-30.00
2026-07-21
Close Price
$73.00
Vol: 922
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -30.00 | $73.00 | 922 |
| 2026-07-20 | -30.00 | $73.00 | 1200 |
| 2026-07-17 | 0.00 | $73.45 | 900 |
| 2026-07-16 | -43.33 | $72.80 | 19623 |
| 2026-07-15 | -28.80 | $72.84 | 417 |
| 2026-07-14 | -28.80 | $72.84 | 1000 |
| 2026-07-13 | -28.00 | $72.85 | 20475 |
| 2026-07-10 | -28.00 | $72.85 | 20475 |
| 2026-07-09 | -28.00 | $72.85 | 22400 |
| 2026-07-08 | -16.00 | $73.00 | 800 |
| 2026-07-07 | -33.33 | $72.75 | 5240 |
| 2026-07-06 | -12.59 | $73.03 | 1239 |
| 2026-07-02 | -14.81 | $73.00 | 1205 |
| 2026-07-01 | -14.81 | $73.00 | 4100 |
| 2026-06-30 | 0.00 | $73.00 | 649 |
| 2026-06-29 | 0.00 | $73.00 | 500 |
| 2026-06-26 | 0.00 | $73.00 | 10600 |
| 2026-06-25 | -17.95 | $72.78 | 610 |
| 2026-06-24 | -20.51 | $72.75 | 1312 |
| 2026-06-23 | -17.09 | $72.79 | 2032 |
| 2026-06-22 | -14.77 | $72.77 | 700 |
| 2026-06-18 | -9.43 | $72.84 | 10201 |
| 2026-06-17 | -9.43 | $72.84 | 6200 |
| 2026-06-16 | 0.00 | $72.99 | 138 |
| 2026-06-15 | 0.00 | $72.99 | 27000 |
| 2026-06-12 | -2.51 | $72.94 | 825 |
| 2026-06-11 | -18.09 | $72.63 | 7483 |
| 2026-06-10 | -18.09 | $72.63 | 19423 |
| 2026-06-09 | -6.53 | $72.86 | 3800 |
| 2026-06-08 | -2.51 | $72.94 | 2500 |
| 2026-06-05 | 0.00 | $72.99 | 500 |
| 2026-06-04 | -9.09 | $72.80 | 800 |
| 2026-06-03 | -25.76 | $72.47 | 400 |
| 2026-06-02 | -25.76 | $72.47 | 500 |
| 2026-06-01 | -37.88 | $72.23 | 4900 |
| 2026-05-29 | -24.24 | $72.50 | 200 |
| 2026-05-28 | -24.24 | $72.50 | 68 |
| 2026-05-27 | -24.24 | $72.50 | 10 |
| 2026-05-26 | -43.18 | $72.50 | 242 |
| 2026-05-22 | -62.12 | $72.00 | 18400 |
| 2026-05-21 | -64.02 | $71.95 | 12800 |
| 2026-05-20 | -66.67 | $71.88 | 800 |
| 2026-05-19 | -84.85 | $71.40 | 23100 |
| 2026-05-18 | -83.77 | $71.73 | 34300 |
| 2026-05-15 | -71.93 | $72.00 | 1529 |
| 2026-05-14 | -74.12 | $71.95 | 6800 |
| 2026-05-13 | -71.93 | $72.00 | 7400 |
| 2026-05-12 | -60.96 | $72.25 | 500 |
| 2026-05-11 | -60.53 | $72.26 | 900 |
| 2026-05-08 | -58.33 | $72.31 | 500 |
| 2026-05-07 | -57.02 | $72.34 | 229 |
| 2026-05-06 | -56.58 | $72.35 | 500 |
| 2026-05-05 | -71.49 | $71.96 | 8400 |
| 2026-05-04 | -60.19 | $71.75 | 5600 |
| 2026-05-01 | -54.14 | $71.94 | 700 |
| 2026-04-30 | -55.73 | $71.89 | 6620 |
| 2026-04-29 | -58.60 | $71.80 | 11300 |
| 2026-04-28 | -59.87 | $71.76 | 11924 |
| 2026-04-27 | -54.71 | $71.75 | 9744 |
| 2026-04-24 | -54.15 | $71.50 | 21903 |
| 2026-04-23 | -38.77 | $72.00 | 17400 |
| 2026-04-22 | -22.87 | $72.40 | 40235 |
| 2026-04-21 | -22.87 | $72.40 | 11500 |
| 2026-04-20 | -21.54 | $72.45 | 904 |
| 2026-04-17 | -20.20 | $72.45 | 6800 |
| 2026-04-16 | -9.35 | $72.45 | 13600 |
| 2026-04-15 | -1.52 | $72.48 | 3115 |
| 2026-04-14 | -1.22 | $72.49 | 2000 |
| 2026-04-13 | -1.22 | $72.49 | 800 |
| 2026-04-10 | 0.00 | $72.53 | 745 |
| 2026-04-09 | -1.07 | $72.49 | 12127 |
| 2026-04-08 | -15.46 | $71.87 | 37125 |
| 2026-04-07 | -10.64 | $71.00 | 3438 |
| 2026-04-06 | 0.00 | $71.30 | 902 |
| 2026-04-02 | -0.36 | $71.24 | 2782 |
| 2026-04-01 | -0.36 | $71.24 | 14921 |
| 2026-03-31 | -10.51 | $70.95 | 1737 |
| 2026-03-30 | -9.06 | $70.99 | 634 |
| 2026-03-27 | -9.06 | $70.99 | 700 |
| 2026-03-26 | -12.06 | $70.96 | 310 |
| 2026-03-25 | -11.70 | $70.97 | 1200 |
| 2026-03-24 | -50.70 | $69.89 | 12 |
| 2026-03-23 | -50.70 | $69.89 | 1145 |
| 2026-03-20 | -50.35 | $69.90 | 4526 |
| 2026-03-19 | -50.35 | $69.90 | 1100 |
| 2026-03-18 | -48.25 | $69.96 | 221 |
| 2026-03-17 | -51.18 | $69.93 | 1605 |
| 2026-03-16 | -55.89 | $69.79 | 22031 |
| 2026-03-13 | -49.83 | $69.97 | 35500 |
| 2026-03-12 | -50.17 | $69.96 | 10523 |
| 2026-03-11 | -49.83 | $69.97 | 38100 |
| 2026-03-10 | -47.06 | $70.25 | 46843 |
| 2026-03-09 | -47.06 | $70.25 | 29739 |
| 2026-03-06 | -54.40 | $70.40 | 9600 |
| 2026-03-05 | -21.76 | $71.03 | 21000 |
| 2026-03-04 | -10.73 | $71.23 | 600 |
| 2026-03-03 | -33.19 | $70.67 | 3973 |
| 2026-03-02 | -34.02 | $70.62 | 6412 |
| 2026-02-27 | -37.04 | $70.45 | 43100 |
| 2026-02-26 | -15.19 | $71.04 | 600 |
| 2026-02-25 | -4.07 | $71.34 | 300 |
| 2026-02-24 | -3.57 | $71.20 | 1039 |
| 2026-02-23 | -1.48 | $71.34 | 726 |
| 2026-02-20 | -2.01 | $71.30 | 5200 |
| 2026-02-19 | -3.59 | $71.18 | 7810 |
| 2026-02-18 | -3.44 | $71.19 | 2310 |
| 2026-02-17 | -6.60 | $70.93 | 1600 |
| 2026-02-13 | -3.20 | $70.87 | 5406 |
| 2026-02-12 | -1.63 | $70.87 | 1140 |
| 2026-02-11 | -3.75 | $70.70 | 7700 |
| 2026-02-10 | -3.75 | $70.70 | 14130 |
| 2026-02-09 | -0.63 | $70.95 | 12 |
| 2026-02-06 | -0.63 | $70.95 | 2000 |
| 2026-02-05 | -9.38 | $70.25 | 3416 |
| 2026-02-04 | -9.25 | $70.26 | 5800 |
| 2026-02-03 | -7.29 | $69.49 | 6800 |
| 2026-02-02 | -12.86 | $69.10 | 7319 |
| 2026-01-30 | -7.14 | $69.50 | 7004 |
| 2026-01-29 | -15.71 | $68.90 | 2300 |
| 2026-01-28 | -17.86 | $68.75 | 3920 |
| 2026-01-27 | -17.86 | $68.75 | 12041 |
| 2026-01-26 | -21.05 | $64.50 | 601 |
| 2026-01-23 | -26.32 | $64.40 | 421 |
| 2026-01-22 | -22.63 | $64.47 | 847 |
| 2026-01-21 | -22.63 | $64.47 | 1700 |
| 2026-01-20 | -58.42 | $63.79 | 3000 |
| 2026-01-16 | -58.42 | $63.79 | 17600 |
| 2026-01-15 | -59.46 | $63.80 | 15054 |
| 2026-01-14 | -59.46 | $63.80 | 18500 |
| 2026-01-13 | -52.63 | $63.90 | 1800 |
| 2026-01-12 | -53.16 | $63.89 | 1202 |
| 2026-01-09 | -38.85 | $63.89 | 2604 |
| 2026-01-08 | -29.79 | $63.89 | 15224 |
| 2026-01-07 | -28.86 | $63.89 | 221637 |
| 2026-01-06 | -26.57 | $63.97 | — |
| 2026-01-05 | -24.47 | $63.97 | 10432 |
| 2026-01-02 | -14.67 | $64.30 | 36439 |
| 2025-12-31 | -1.29 | $64.80 | 1134 |
| 2025-12-30 | -1.07 | $64.80 | 8500 |
| 2025-12-29 | 0.00 | $64.80 | 77 |
| 2025-12-26 | 0.00 | $64.80 | 800 |
| 2025-12-24 | -2.56 | $63.90 | 1603 |
| 2025-12-23 | -1.95 | $63.90 | 705 |
| 2025-12-22 | -3.88 | $63.80 | 2900 |
| 2025-12-19 | 0.00 | $63.68 | 8826 |
| 2025-12-18 | 0.00 | $63.67 | 5000 |
| 2025-12-17 | 0.00 | $63.67 | 8001 |
| 2025-12-16 | -5.34 | $63.40 | 2410 |
| 2025-12-15 | -3.42 | $63.49 | 600 |
| 2025-12-12 | -12.71 | $63.00 | 1000 |
| 2025-12-11 | -22.01 | $62.51 | 4000 |
| 2025-12-10 | -13.43 | $62.01 | 7302 |
| 2025-12-09 | -14.56 | $61.51 | 2500 |
| 2025-12-08 | -15.11 | $61.49 | 3528 |
| 2025-12-05 | 0.00 | $61.50 | 1945 |
| 2025-12-04 | 0.00 | $61.35 | 1405 |
| 2025-12-03 | 0.00 | $61.35 | 1706 |
| 2025-12-02 | 0.00 | $60.99 | 529 |
| 2025-12-01 | -0.34 | $60.98 | 15330 |
| 2025-11-28 | 0.00 | $60.98 | 300 |
| 2025-11-26 | 0.00 | $60.98 | 700 |
| 2025-11-25 | 0.00 | $60.10 | 2900 |
| 2025-11-24 | -5.64 | $58.98 | 5800 |
| 2025-11-21 | -3.84 | $58.84 | 3543 |
| 2025-11-20 | -2.45 | $58.89 | 2000 |
| 2025-11-19 | -3.50 | $58.84 | 610 |
| 2025-11-18 | -2.10 | $58.90 | 16841 |
| 2025-11-17 | -10.51 | $58.54 | 10300 |
| 2025-11-14 | -1.56 | $58.92 | 2400 |
| 2025-11-13 | -1.56 | $58.92 | 18107 |
| 2025-11-12 | -3.12 | $58.85 | 94503 |
| 2025-11-11 | -10.91 | $58.50 | 4800 |
| 2025-11-10 | -9.35 | $58.57 | 2700 |
| 2025-11-07 | -1.14 | $58.83 | 447 |
| 2025-11-06 | 0.00 | $58.88 | 638 |
| 2025-11-05 | -3.70 | $58.40 | 43 |
| 2025-11-04 | -3.70 | $58.40 | 5845 |
| 2025-11-03 | 0.00 | $58.55 | 250 |
| 2025-10-31 | 0.00 | $58.55 | 322 |
| 2025-10-30 | -3.10 | $58.25 | 5600 |
| 2025-10-29 | -22.48 | $57.50 | 13100 |
| 2025-10-28 | -45.21 | $55.30 | 1000 |
| 2025-10-27 | -41.78 | $55.35 | 2900 |
| 2025-10-24 | -45.21 | $55.30 | 4902 |
| 2025-10-23 | -69.86 | $54.94 | 14304 |
| 2025-10-22 | -69.18 | $54.95 | 1600 |
| 2025-10-21 | -32.19 | $55.49 | 200 |
| 2025-10-20 | -55.48 | $55.15 | 1943 |
| 2025-10-17 | -74.65 | $54.90 | — |
| 2025-10-16 | -74.65 | $54.90 | 500 |
| 2025-10-15 | -48.59 | $55.27 | 4043 |
| 2025-10-14 | -48.59 | $55.27 | 9220 |
| 2025-10-13 | -55.13 | $55.10 | 7643 |
| 2025-10-10 | -50.29 | $55.10 | 4414 |
| 2025-10-09 | -33.33 | $55.31 | 8805 |
| 2025-10-08 | -2.79 | $55.44 | 110 |
| 2025-10-07 | -13.41 | $55.25 | 3922 |
| 2025-10-06 | -31.28 | $54.93 | 202 |
| 2025-10-03 | -34.17 | $54.81 | 3002 |
| 2025-10-02 | -37.02 | $54.72 | — |
| 2025-10-01 | -26.74 | $54.72 | 1338 |
| 2025-09-30 | -26.39 | $54.73 | 1000 |
| 2025-09-29 | -26.04 | $54.74 | 1300 |
| 2025-09-26 | -23.15 | $54.80 | 15412 |
| 2025-09-25 | -15.26 | $55.00 | 910 |
| 2025-09-24 | -14.04 | $55.00 | 1545 |
| 2025-09-23 | -12.60 | $55.00 | 2700 |
| 2025-09-22 | -15.33 | $54.80 | 17408 |
| 2025-09-19 | -4.80 | $55.25 | 4623 |
| 2025-09-18 | -4.37 | $55.25 | 1600 |
| 2025-09-17 | -0.17 | $54.98 | 801 |
| 2025-09-16 | -0.16 | $54.98 | 227300 |
| 2025-09-15 | 0.00 | $54.48 | 2055 |
| 2025-09-12 | 0.00 | $54.48 | 600 |
| 2025-09-11 | 0.00 | $54.48 | 5100 |
| 2025-09-10 | -0.35 | $53.97 | 15200 |
| 2025-09-09 | -0.34 | $53.97 | 2700 |
| 2025-09-08 | -0.17 | $53.98 | 726 |
| 2025-09-05 | -1.72 | $53.89 | 400 |
| 2025-09-04 | -1.44 | $52.94 | 11511 |
| 2025-09-03 | -1.04 | $52.94 | 713 |
| 2025-09-02 | -1.00 | $52.94 | 227 |
| 2025-08-29 | -1.00 | $52.94 | 440 |
| 2025-08-28 | -7.82 | $52.60 | 3629 |
| 2025-08-27 | 0.00 | $52.50 | 22440 |
| 2025-08-26 | -10.71 | $52.00 | 27200 |
| 2025-08-25 | 0.00 | $51.49 | 900 |
| 2025-08-22 | 0.00 | $50.99 | 900 |
| 2025-08-21 | -16.96 | $50.00 | 9600 |
| 2025-08-20 | 0.00 | $50.00 | 1100 |
| 2025-08-19 | -0.42 | $49.21 | 3200 |
| 2025-08-18 | -16.78 | $48.70 | 900 |
| 2025-08-15 | -16.13 | $48.69 | 200 |
| 2025-08-14 | -31.61 | $48.21 | 127212 |
| 2025-08-13 | -28.71 | $48.30 | 25036 |
| 2025-08-12 | -28.71 | $48.30 | 3229 |
| 2025-08-11 | -32.59 | $48.16 | 16520 |
| 2025-08-08 | -32.59 | $48.16 | 2608 |
| 2025-08-07 | -32.59 | $48.16 | 1000 |
| 2025-08-06 | -26.58 | $48.35 | 41546 |
| 2025-08-05 | -8.86 | $48.91 | 6209 |
| 2025-08-04 | 0.00 | $49.19 | 1026 |
| 2025-08-01 | -12.82 | $48.73 | 7327 |
| 2025-07-31 | 0.00 | $48.99 | 5300 |
| 2025-07-30 | 0.00 | $48.49 | 510 |
| 2025-07-29 | -7.69 | $48.04 | 4700 |
| 2025-07-28 | -7.04 | $48.04 | 1119 |
| 2025-07-25 | -13.93 | $47.60 | 2700 |
| 2025-07-24 | -7.80 | $47.42 | 5600 |
| 2025-07-23 | -15.54 | $46.83 | — |
| 2025-07-22 | -15.54 | $46.83 | 8344 |
| 2025-07-21 | -15.54 | $46.83 | 8112 |
| 2025-07-18 | -13.39 | $46.95 | 400 |
| 2025-07-17 | -13.04 | $46.97 | 4700 |
| 2025-07-16 | -13.04 | $46.97 | 20400 |
| 2025-07-15 | -13.04 | $46.97 | 2100 |
| 2025-07-14 | -9.11 | $47.19 | — |
| 2025-07-11 | -9.11 | $47.19 | 2000 |
| 2025-07-10 | -8.04 | $47.25 | 2200 |
| 2025-07-09 | -4.46 | $47.45 | 3127 |
| 2025-07-08 | -4.29 | $47.46 | 1800 |
| 2025-07-07 | -4.29 | $47.46 | 1906 |
| 2025-07-03 | -12.50 | $47.00 | 4300 |
| 2025-07-02 | -1.18 | $45.44 | 2300 |
| 2025-07-01 | 0.00 | $43.97 | 6400 |
| 2025-06-30 | -15.63 | $42.64 | 6100 |
| 2025-06-27 | -16.13 | $42.64 | 2700 |
| 2025-06-26 | -37.35 | $42.63 | 13406 |
| 2025-06-25 | -46.99 | $42.55 | 4400 |
| 2025-06-24 | -42.86 | $42.59 | 900 |
| 2025-06-23 | -59.52 | $42.45 | 16500 |
| 2025-06-20 | -42.86 | $42.59 | — |
| 2025-06-18 | -43.53 | $42.59 | 10600 |
| 2025-06-17 | -56.47 | $42.48 | 800 |
| 2025-06-16 | -55.29 | $42.49 | 529 |
| 2025-06-13 | -56.47 | $42.48 | 1743 |
| 2025-06-12 | -32.94 | $42.68 | 1011 |
| 2025-06-11 | -42.35 | $42.60 | 10125 |
| 2025-06-10 | -42.35 | $42.60 | 1500 |
| 2025-06-09 | -31.76 | $42.69 | 10900 |
| 2025-06-06 | -24.14 | $42.68 | 3900 |
| 2025-06-05 | -41.18 | $42.50 | 400 |
| 2025-06-04 | -61.67 | $42.26 | 85300 |
| 2025-06-03 | -61.67 | $42.26 | 29804 |
| 2025-06-02 | -44.17 | $42.47 | 18600 |
| 2025-05-30 | -42.50 | $42.49 | 3149 |
| 2025-05-29 | -51.67 | $42.38 | 7200 |
| 2025-05-28 | -5.00 | $42.94 | 6102 |
| 2025-05-27 | -4.17 | $42.95 | 500 |
| 2025-05-23 | -3.33 | $42.95 | 300 |
| 2025-05-22 | -2.86 | $42.95 | 100 |
| 2025-05-21 | -40.00 | $42.30 | 15600 |
| 2025-05-20 | -3.23 | $42.94 | 1400 |
| 2025-05-19 | -1.50 | $42.96 | 20800 |
| 2025-05-16 | -1.86 | $42.95 | — |
| 2025-05-15 | -1.86 | $42.95 | 700 |
| 2025-05-14 | -7.43 | $42.80 | 31500 |
| 2025-05-13 | -13.01 | $42.65 | 1000 |
| 2025-05-12 | -18.59 | $42.50 | 44304 |
| 2025-05-09 | -18.59 | $42.50 | 3200 |
| 2025-05-08 | -18.59 | $42.50 | 4600 |
| 2025-05-07 | -16.84 | $42.50 | 19500 |
| 2025-05-06 | -13.47 | $42.60 | 312 |
| 2025-05-05 | 0.00 | $43.00 | 300 |
| 2025-05-02 | -9.46 | $42.90 | 20200 |
| 2025-05-01 | -30.22 | $42.87 | 100 |
| 2025-04-30 | -41.08 | $42.87 | 1500 |
| 2025-04-29 | -43.57 | $42.75 | 500 |
| 2025-04-28 | -59.13 | $42.00 | 7142 |
| 2025-04-25 | -61.41 | $41.89 | 500 |
| 2025-04-24 | -64.52 | $41.74 | — |
| 2025-04-23 | -64.52 | $41.74 | 2600 |
| 2025-04-22 | -84.19 | $40.80 | 2600 |
| 2025-04-21 | -84.32 | $40.80 | 4314 |
| 2025-04-17 | -69.65 | $41.52 | 400 |
| 2025-04-16 | -68.83 | $41.57 | — |
| 2025-04-15 | -68.83 | $41.57 | 3417 |
| 2025-04-14 | -75.30 | $41.25 | 7700 |
| 2025-04-11 | -63.36 | $41.84 | 3431 |
| 2025-04-10 | -63.36 | $41.84 | 300 |
| 2025-04-09 | -39.88 | $43.00 | 6514 |
| 2025-04-08 | -84.11 | $41.00 | 2700 |
| 2025-04-07 | -84.11 | $41.00 | 7104 |
| 2025-04-04 | -49.75 | $43.00 | 9943 |
| 2025-04-03 | -41.35 | $44.00 | 31000 |
| 2025-04-02 | -26.89 | $44.35 | 1500 |
| 2025-04-01 | -14.29 | $44.65 | 1800 |
| 2025-03-31 | -14.71 | $44.64 | 2827 |
| 2025-03-28 | -6.72 | $44.83 | 5500 |
| 2025-03-27 | -16.39 | $44.60 | 1500 |
| 2025-03-26 | -10.50 | $44.74 | 2500 |
| 2025-03-25 | -10.50 | $44.74 | 6705 |
| 2025-03-24 | -3.36 | $44.91 | 11300 |
| 2025-03-21 | -3.78 | $44.90 | 1400 |
| 2025-03-20 | -17.77 | $44.97 | — |
| 2025-03-19 | -17.77 | $44.97 | 200 |
| 2025-03-18 | -24.84 | $44.97 | 500 |
| 2025-03-17 | -30.38 | $44.97 | 25200 |
| 2025-03-14 | -45.87 | $44.97 | 1900 |
| 2025-03-13 | -68.35 | $43.99 | 700 |
| 2025-03-12 | -68.35 | $43.99 | 20400 |
| 2025-03-11 | -79.59 | $43.50 | 2349 |
| 2025-03-10 | -87.88 | $43.49 | 38900 |
| 2025-03-07 | -50.77 | $44.98 | 500 |
| 2025-03-06 | -50.51 | $44.99 | — |
| 2025-03-05 | -50.76 | $44.99 | 1436 |
| 2025-03-04 | -86.04 | $43.60 | 35300 |
| 2025-03-03 | -76.47 | $44.00 | 116 |
| 2025-02-28 | -69.05 | $44.29 | 1300 |
| 2025-02-27 | -95.14 | $43.27 | 1900 |
| 2025-02-26 | -95.14 | $43.27 | 11213 |
| 2025-02-25 | -76.47 | $44.00 | 39200 |
| 2025-02-24 | -52.51 | $44.90 | 4647 |
| 2025-02-21 | -50.00 | $45.00 | 4500 |
| 2025-02-20 | -42.46 | $45.30 | 8434 |
| 2025-02-19 | -39.10 | $45.43 | 10039 |
| 2025-02-18 | -26.07 | $45.95 | 4639 |
| 2025-02-14 | -32.33 | $45.70 | 6500 |
| 2025-02-13 | -0.75 | $46.96 | 1200 |
| 2025-02-12 | -33.58 | $45.65 | 600 |
| 2025-02-11 | -29.86 | $45.50 | 6800 |
| 2025-02-10 | -25.09 | $45.55 | 2220 |
| 2025-02-07 | -17.25 | $46.00 | 9000 |
| 2025-02-06 | -0.52 | $46.96 | 2801 |
| 2025-02-05 | 0.00 | $46.99 | 1132 |
| 2025-02-04 | 0.00 | $46.98 | 5200 |
| 2025-02-03 | 0.00 | $46.50 | 14142 |
| 2025-01-31 | -2.66 | $46.00 | 2747 |
| 2025-01-30 | 0.00 | $45.70 | 17300 |
| 2025-01-29 | -0.33 | $44.28 | 4400 |
| 2025-01-28 | -29.61 | $43.39 | — |
| 2025-01-27 | -29.61 | $43.39 | 2500 |
| 2025-01-24 | -34.21 | $43.25 | 17900 |
| 2025-01-23 | -34.21 | $43.25 | 8300 |
| 2025-01-22 | -34.43 | $43.25 | 7100 |
| 2025-01-21 | -22.62 | $43.61 | 19600 |
| 2025-01-17 | -5.47 | $44.19 | — |
| 2025-01-16 | -5.47 | $44.19 | 2000 |
| 2025-01-15 | -5.14 | $44.20 | 12200 |
| 2025-01-14 | -12.54 | $43.97 | 30900 |
| 2025-01-13 | -85.53 | $41.70 | 44200 |
| 2025-01-10 | -79.02 | $42.10 | 13409 |
| 2025-01-08 | -90.73 | $42.50 | 14325 |
| 2025-01-07 | -67.94 | $42.98 | 2510 |
| 2025-01-06 | -43.06 | $43.50 | — |
| 2025-01-03 | -43.06 | $43.50 | 4900 |
| 2025-01-02 | -47.90 | $43.55 | 500 |
| 2024-12-31 | -30.74 | $44.00 | 9100 |
| 2024-12-30 | -51.64 | $43.49 | 3200 |
| 2024-12-27 | -81.97 | $42.75 | 2740 |
| 2024-12-26 | -90.16 | $42.55 | 2000 |
| 2024-12-24 | -71.72 | $43.00 | 3232 |
| 2024-12-23 | -77.08 | $42.90 | 4431 |
| 2024-12-20 | -36.00 | $44.30 | 100 |
| 2024-12-19 | -56.76 | $43.91 | 2805 |
| 2024-12-18 | -43.92 | $44.10 | 2703 |
| 2024-12-17 | -43.33 | $44.10 | — |
| 2024-12-16 | -43.33 | $44.10 | 4400 |
| 2024-12-13 | -43.33 | $44.10 | — |
| 2024-12-12 | -37.14 | $44.10 | 1331 |
| 2024-12-11 | -34.86 | $44.14 | 216 |
| 2024-12-10 | -30.00 | $44.00 | 5021 |
| 2024-12-09 | -31.25 | $43.75 | 4930 |
| 2024-12-06 | -10.94 | $44.40 | — |
| 2024-12-05 | -10.94 | $44.40 | — |
| 2024-12-04 | -7.48 | $44.40 | 2700 |
| 2024-12-03 | 0.00 | $44.75 | 7315 |
| 2024-12-02 | 0.00 | $44.75 | 836 |
| 2024-11-29 | 0.00 | $44.75 | 7200 |
| 2024-11-27 | 0.00 | $44.50 | 1800 |
| 2024-11-26 | 0.00 | $44.49 | 1700 |
| 2024-11-25 | 0.00 | $44.35 | 2142 |
| 2024-11-22 | -5.47 | $43.65 | 22203 |
| 2024-11-21 | -0.97 | $43.72 | 9500 |
| 2024-11-20 | 0.00 | $43.77 | 4500 |
| 2024-11-19 | -0.20 | $43.74 | 600 |
| 2024-11-18 | -0.20 | $43.74 | 9600 |
| 2024-11-15 | 0.00 | $43.75 | 17600 |
| 2024-11-14 | -5.14 | $43.25 | 3800 |
| 2024-11-13 | 0.00 | $43.50 | 100 |
| 2024-11-12 | -10.52 | $42.98 | 10900 |
| 2024-11-11 | 0.00 | $42.89 | 13300 |
| 2024-11-08 | -8.71 | $42.10 | 7700 |
| 2024-11-07 | -9.35 | $42.05 | 20626 |
| 2024-11-06 | -11.89 | $41.90 | 18700 |
| 2024-11-05 | -8.33 | $40.25 | 26307 |
| 2024-11-04 | 0.00 | $40.25 | 2102 |
| 2024-11-01 | -0.36 | $40.24 | 30420 |
| 2024-10-31 | -0.40 | $39.99 | 2900 |
| 2024-10-30 | -13.48 | $39.49 | 11400 |
| 2024-10-29 | -22.61 | $39.00 | 318 |
| 2024-10-28 | -22.61 | $39.00 | 1742 |
| 2024-10-25 | -23.62 | $38.98 | 5645 |
| 2024-10-24 | -23.12 | $38.99 | — |
| 2024-10-23 | -21.40 | $38.99 | 315 |
| 2024-10-22 | -17.58 | $39.00 | 900 |
| 2024-10-21 | 0.00 | $39.45 | 200 |
| 2024-10-18 | -13.33 | $39.10 | 900 |
| 2024-10-17 | -1.36 | $39.40 | 15400 |
| 2024-10-16 | -4.00 | $38.90 | 216 |
| 2024-10-15 | -5.59 | $38.83 | 14900 |
| 2024-10-14 | 0.00 | $38.50 | 7348 |
| 2024-10-11 | -3.48 | $38.33 | 6500 |
| 2024-10-10 | -4.17 | $37.88 | 800 |
| 2024-10-09 | -4.17 | $37.88 | 2713 |
| 2024-10-08 | -0.83 | $38.00 | 500 |
| 2024-10-07 | -6.39 | $37.80 | 1200 |
| 2024-10-04 | -3.89 | $37.89 | 1316 |
| 2024-10-03 | -11.67 | $37.61 | 539 |
| 2024-10-02 | -15.83 | $37.46 | 10918 |
| 2024-10-01 | -12.61 | $37.55 | 5600 |
| 2024-09-30 | 0.00 | $37.94 | 3800 |
| 2024-09-27 | 0.00 | $37.80 | 5500 |
| 2024-09-26 | 0.00 | $37.70 | 1824 |
| 2024-09-25 | -20.58 | $36.90 | 900 |
| 2024-09-24 | -17.36 | $37.00 | — |
| 2024-09-23 | -17.36 | $37.00 | — |
| 2024-09-20 | -17.36 | $37.00 | 700 |
| 2024-09-19 | -17.36 | $37.00 | 11300 |
| 2024-09-18 | -9.77 | $36.74 | 11526 |
| 2024-09-17 | -60.16 | $35.45 | 8812 |
| 2024-09-16 | -77.73 | $35.00 | 12500 |
| 2024-09-13 | -93.36 | $34.60 | 7626 |
| 2024-09-12 | -85.66 | $34.90 | 6635 |
| 2024-09-11 | -90.40 | $35.20 | 11400 |
| 2024-09-10 | -72.41 | $35.73 | 6800 |
| 2024-09-09 | -31.03 | $36.45 | — |
| 2024-09-06 | -31.03 | $36.45 | 713 |
| 2024-09-05 | -33.91 | $36.40 | 3400 |
| 2024-09-04 | -33.91 | $36.40 | 148 |
| 2024-09-03 | -28.16 | $36.50 | 340 |
| 2024-08-30 | -33.91 | $36.40 | — |
| 2024-08-29 | -33.91 | $36.40 | 900 |
| 2024-08-28 | -28.74 | $36.49 | 925 |
| 2024-08-27 | -24.71 | $36.56 | 2200 |
| 2024-08-26 | -64.37 | $35.87 | 4300 |
| 2024-08-23 | -66.89 | $36.00 | 10738 |
| 2024-08-22 | -44.54 | $36.17 | 1700 |
| 2024-08-21 | -35.71 | $36.00 | — |
| 2024-08-20 | -26.62 | $36.00 | 1700 |
| 2024-08-19 | -20.29 | $36.00 | 811 |
| 2024-08-16 | -14.49 | $36.20 | 300 |
| 2024-08-15 | -13.33 | $36.24 | 3000 |
| 2024-08-14 | -20.29 | $36.00 | 8200 |
| 2024-08-13 | 0.00 | $36.70 | 200 |
| 2024-08-12 | -20.29 | $36.00 | 3600 |
| 2024-08-09 | -20.00 | $35.75 | — |
| 2024-08-08 | -17.06 | $35.75 | 10100 |
| 2024-08-07 | -12.46 | $35.99 | 1921 |
| 2024-08-06 | -10.94 | $36.00 | 3820 |
| 2024-08-05 | -7.19 | $36.20 | 3644 |
| 2024-08-02 | -0.43 | $36.67 | 1500 |
| 2024-08-01 | 0.00 | $36.70 | 800 |
| 2024-07-31 | 0.00 | $36.70 | 2620 |
| 2024-07-30 | -9.94 | $36.00 | 1703 |
| 2024-07-29 | -0.46 | $36.30 | 6525 |
| 2024-07-26 | -5.02 | $36.00 | 2400 |
| 2024-07-25 | 0.00 | $36.33 | 1801 |
| 2024-07-24 | 0.00 | $34.50 | 10021 |
| 2024-07-23 | 0.00 | $34.50 | 19100 |
| 2024-07-22 | -21.05 | $33.50 | 6800 |
| 2024-07-19 | -12.63 | $33.90 | 1305 |
| 2024-07-18 | -6.32 | $34.20 | 8500 |
| 2024-07-17 | -0.48 | $33.89 | 1800 |
| 2024-07-16 | -0.24 | $33.90 | 2000 |
| 2024-07-15 | 0.00 | $33.25 | 9242 |
| 2024-07-12 | 0.00 | $31.95 | 900 |
| 2024-07-11 | -11.36 | $31.70 | 12600 |
| 2024-07-10 | -24.24 | $31.00 | 2500 |
| 2024-07-09 | -69.70 | $30.25 | 96100 |
| 2024-07-08 | -85.19 | $30.25 | 2925 |
| 2024-07-05 | -85.19 | $30.25 | 1500 |
| 2024-07-03 | -89.64 | $30.25 | — |
| 2024-07-02 | -89.64 | $30.25 | 829 |
| 2024-07-01 | -91.11 | $30.25 | 4300 |
| 2024-06-28 | -80.44 | $30.49 | 3200 |
| 2024-06-27 | -86.35 | $30.39 | 200 |
| 2024-06-26 | -86.35 | $30.39 | 100 |
| 2024-06-25 | -86.35 | $30.39 | 2200 |
| 2024-06-24 | -82.73 | $30.48 | — |
| 2024-06-21 | -84.01 | $30.48 | 5200 |
| 2024-06-20 | -78.26 | $30.65 | 703 |
| 2024-06-18 | -76.81 | $30.69 | 1500 |
| 2024-06-17 | -84.21 | $30.50 | 13831 |
| 2024-06-14 | -84.80 | $30.50 | 53829 |
| 2024-06-13 | -94.95 | $30.20 | 20722 |
| 2024-06-12 | -71.78 | $31.29 | 14100 |
| 2024-06-11 | -98.31 | $30.69 | 1845 |
| 2024-06-10 | -76.79 | $31.20 | 2745 |
| 2024-06-07 | -91.53 | $31.40 | 708 |
| 2024-06-06 | -91.71 | $31.40 | 2600 |
| 2024-06-05 | -92.16 | $31.45 | 4500 |
| 2024-06-04 | -87.94 | $31.56 | 2500 |
| 2024-06-03 | -87.28 | $32.00 | 3739 |
| 2024-05-31 | -78.74 | $32.25 | 8400 |
| 2024-05-30 | -76.77 | $32.30 | 16529 |
| 2024-05-29 | -75.20 | $32.34 | 600 |
| 2024-05-28 | -69.29 | $32.49 | 6343 |
| 2024-05-24 | -84.54 | $32.50 | 630 |
| 2024-05-23 | -84.54 | $32.50 | 7025 |
| 2024-05-22 | -85.21 | $32.81 | — |
| 2024-05-21 | -85.21 | $32.81 | 1400 |
| 2024-05-20 | -85.21 | $32.81 | 3100 |
| 2024-05-17 | -79.88 | $32.90 | 800 |
| 2024-05-16 | -44.89 | $33.02 | 700 |
| 2024-05-15 | -47.08 | $32.96 | — |
| 2024-05-14 | -47.08 | $32.96 | — |
| 2024-05-13 | -47.08 | $32.96 | 13545 |
| 2024-05-10 | -45.62 | $33.00 | 1602 |
| 2024-05-09 | -52.92 | $32.80 | 3200 |
| 2024-05-08 | -52.32 | $33.05 | 14340 |
| 2024-05-07 | -38.40 | $33.82 | 9200 |
| 2024-05-06 | -41.71 | $33.97 | 7236 |
| 2024-05-03 | -44.77 | $33.99 | 700 |
| 2024-05-02 | -44.54 | $34.00 | 50923 |
| 2024-05-01 | -52.74 | $33.75 | 1200 |
| 2024-04-30 | -59.96 | $33.50 | 7700 |
| 2024-04-29 | -61.51 | $33.50 | — |
| 2024-04-26 | -67.40 | $33.30 | 1300 |
| 2024-04-25 | -66.10 | $33.50 | 7900 |
| 2024-04-24 | -66.10 | $33.50 | 1907 |
| 2024-04-23 | -61.84 | $33.75 | 3646 |
| 2024-04-22 | -66.10 | $33.50 | 4344 |
| 2024-04-19 | -66.10 | $33.50 | 17600 |
| 2024-04-18 | -72.12 | $33.50 | — |
| 2024-04-17 | -72.12 | $33.50 | 700 |
| 2024-04-16 | -82.53 | $32.94 | 30300 |
| 2024-04-15 | -93.67 | $32.50 | 9300 |
| 2024-04-12 | -99.75 | $33.31 | 10500 |
| 2024-04-11 | -100.00 | $33.75 | 11900 |
| 2024-04-10 | -66.94 | $34.95 | 13800 |
| 2024-04-09 | -78.57 | $35.73 | 1200 |
| 2024-04-08 | -70.56 | $35.99 | 18200 |
| 2024-04-05 | -90.56 | $35.75 | 1200 |
| 2024-04-04 | -92.62 | $36.00 | 3420 |
| 2024-04-03 | -60.40 | $36.48 | 800 |
| 2024-04-02 | -59.06 | $36.50 | 5200 |
| 2024-04-01 | -46.31 | $36.69 | 13800 |
| 2024-03-28 | -25.50 | $37.00 | 6300 |
| 2024-03-27 | -25.50 | $37.00 | 6135 |
| 2024-03-26 | -4.79 | $37.30 | 4947 |
| 2024-03-25 | -22.75 | $37.00 | 1100 |
| 2024-03-22 | -5.99 | $37.28 | — |
| 2024-03-21 | -5.99 | $37.28 | 600 |
| 2024-03-20 | -17.96 | $37.08 | 7824 |
| 2024-03-19 | -23.35 | $36.99 | — |
| 2024-03-18 | -23.35 | $36.99 | 1900 |
| 2024-03-15 | -38.10 | $36.75 | 39500 |
| 2024-03-14 | -29.17 | $36.90 | — |
| 2024-03-13 | -32.77 | $36.90 | — |
| 2024-03-12 | -33.52 | $36.90 | 3238 |
| 2024-03-11 | -38.12 | $36.96 | 10500 |
| 2024-03-08 | -18.81 | $37.35 | 3521 |
| 2024-03-07 | -24.63 | $37.24 | 13100 |
| 2024-03-06 | -17.73 | $37.38 | — |
| 2024-03-05 | -17.73 | $37.38 | 4315 |
| 2024-03-04 | -27.06 | $37.30 | 14640 |
| 2024-03-01 | -54.59 | $36.75 | 1600 |
| 2024-02-29 | -68.15 | $36.50 | 32935 |
| 2024-02-28 | -72.18 | $36.40 | 13700 |
| 2024-02-27 | -85.66 | $36.91 | 12100 |
| 2024-02-26 | -63.91 | $36.99 | — |
| 2024-02-23 | -63.28 | $36.99 | 14549 |
| 2024-02-22 | -63.53 | $36.91 | 2916 |
| 2024-02-21 | -63.29 | $36.92 | 2200 |
| 2024-02-20 | -62.26 | $36.90 | 12600 |
| 2024-02-16 | -48.97 | $37.39 | — |
| 2024-02-15 | -47.78 | $37.39 | 5722 |
| 2024-02-14 | -54.22 | $37.10 | 12607 |
| 2024-02-13 | -45.33 | $37.50 | 2500 |
| 2024-02-12 | -40.13 | $37.73 | 5400 |
| 2024-02-09 | -47.45 | $37.40 | — |
| 2024-02-08 | -47.45 | $37.40 | 4500 |
| 2024-02-07 | -47.45 | $37.40 | 10502 |
| 2024-02-06 | -56.32 | $37.00 | 18531 |
| 2024-02-05 | -43.02 | $37.60 | 3300 |
| 2024-02-02 | -37.47 | $37.85 | 3600 |
| 2024-02-01 | -32.15 | $38.09 | 2600 |
| 2024-01-31 | -29.93 | $38.19 | 9800 |
| 2024-01-30 | -11.97 | $39.00 | 3011 |
| 2024-01-29 | -11.97 | $39.00 | 29804 |
| 2024-01-26 | 0.00 | $35.99 | 2500 |
| 2024-01-25 | 0.00 | $35.99 | 2305 |
| 2024-01-24 | -1.04 | $35.98 | 608 |
| 2024-01-23 | -39.52 | $35.50 | 400 |
| 2024-01-22 | -40.32 | $35.49 | 2100 |
| 2024-01-19 | -54.03 | $35.32 | 3647 |
| 2024-01-18 | -54.03 | $35.32 | 6610 |
| 2024-01-17 | -53.60 | $35.33 | 801 |
| 2024-01-16 | -44.80 | $35.44 | 2900 |
| 2024-01-12 | -37.60 | $35.53 | 8807 |
| 2024-01-11 | -49.60 | $35.38 | 8406 |
| 2024-01-10 | -56.00 | $35.30 | 8034 |
| 2024-01-09 | -37.50 | $35.25 | 12100 |
| 2024-01-08 | -0.50 | $35.99 | — |
| 2024-01-05 | -0.50 | $35.99 | 3400 |
| 2024-01-04 | -33.44 | $35.99 | 2900 |
| 2024-01-03 | -31.23 | $35.70 | 1200 |
| 2024-01-02 | -31.23 | $35.70 | 1700 |
| 2023-12-29 | -24.05 | $35.98 | 3743 |
| 2023-12-28 | -24.34 | $35.69 | 431 |
| 2023-12-27 | -25.73 | $35.50 | 2509 |
| 2023-12-26 | -27.22 | $35.24 | 441 |
| 2023-12-22 | -24.27 | $35.25 | 15400 |
| 2023-12-21 | -24.41 | $35.24 | 4900 |
| 2023-12-20 | -16.60 | $35.80 | 6300 |
| 2023-12-19 | -13.79 | $35.99 | 2100 |
| 2023-12-18 | -11.14 | $36.00 | — |
| 2023-12-15 | -9.32 | $36.00 | 2604 |
| 2023-12-14 | -11.68 | $35.75 | 3720 |
| 2023-12-13 | -14.59 | $35.43 | 2029 |
| 2023-12-12 | -16.45 | $35.20 | 8000 |
| 2023-12-11 | -9.19 | $35.99 | 9345 |
| 2023-12-08 | -9.10 | $36.00 | — |
| 2023-12-07 | -9.10 | $36.00 | 1600 |
| 2023-12-06 | -9.10 | $36.00 | 13709 |
| 2023-12-05 | -2.93 | $34.73 | 5800 |
| 2023-12-04 | -5.52 | $34.50 | 6428 |
| 2023-12-01 | -5.74 | $34.48 | 3500 |
| 2023-11-30 | 0.00 | $32.75 | 13700 |
| 2023-11-29 | 0.00 | $32.00 | 9000 |
| 2023-11-28 | 0.00 | $31.20 | 38400 |
| 2023-11-27 | -0.20 | $30.99 | 5100 |
| 2023-11-24 | -0.62 | $30.91 | — |
| 2023-11-22 | -0.62 | $30.91 | 2602 |
| 2023-11-21 | 0.00 | $30.00 | 1725 |
| 2023-11-20 | -15.46 | $29.50 | 10130 |
| 2023-11-17 | -40.84 | $28.50 | 11000 |
| 2023-11-16 | -79.95 | $26.99 | 24500 |
| 2023-11-15 | -93.58 | $26.40 | 3500 |
| 2023-11-14 | -100.00 | $26.11 | 4100 |
| 2023-11-13 | -94.26 | $26.75 | 2500 |
| 2023-11-10 | -91.32 | $27.64 | 3923 |
| 2023-11-09 | -93.18 | $27.82 | 5900 |
| 2023-11-08 | -100.00 | $28.51 | 10900 |
| 2023-11-07 | -98.83 | $29.00 | 1400 |
| 2023-11-06 | -91.81 | $29.12 | 2100 |
| 2023-11-03 | -86.13 | $29.20 | 5129 |
| 2023-11-02 | -67.53 | $29.38 | 920 |
| 2023-11-01 | -56.70 | $29.59 | 1800 |
| 2023-10-31 | -53.69 | $29.60 | 3300 |
| 2023-10-30 | -44.39 | $29.74 | 34103 |
| 2023-10-27 | -33.64 | $29.97 | — |
| 2023-10-26 | -40.59 | $29.97 | — |
| 2023-10-25 | -40.59 | $29.97 | 542 |
| 2023-10-24 | -41.42 | $29.95 | 3700 |
| 2023-10-23 | -33.05 | $30.15 | 2526 |
| 2023-10-20 | -22.59 | $30.40 | 3433 |
| 2023-10-19 | -12.97 | $30.63 | — |
| 2023-10-18 | -22.10 | $30.63 | 500 |
| 2023-10-17 | -19.85 | $30.69 | 1800 |
| 2023-10-16 | -64.42 | $29.50 | — |
| 2023-10-13 | -64.42 | $29.50 | 925 |
| 2023-10-12 | -62.17 | $29.56 | 2600 |
| 2023-10-11 | -61.80 | $29.57 | 6800 |
| 2023-10-10 | -46.96 | $29.52 | 1100 |
| 2023-10-09 | -40.28 | $29.52 | 6920 |
| 2023-10-06 | -40.76 | $29.50 | 6200 |
| 2023-10-05 | -33.89 | $29.79 | 2000 |
| 2023-10-04 | -34.83 | $29.75 | 7800 |
| 2023-10-03 | -50.95 | $29.07 | 1300 |
| 2023-10-02 | -50.95 | $29.07 | 9901 |
| 2023-09-29 | -6.64 | $30.94 | 1747 |
| 2023-09-28 | -9.24 | $30.83 | 2000 |
| 2023-09-27 | -7.58 | $30.90 | 2800 |
| 2023-09-26 | -8.06 | $30.88 | 4000 |
| 2023-09-25 | -7.82 | $30.89 | 3000 |
| 2023-09-22 | -6.64 | $30.94 | 18243 |
| 2023-09-21 | -16.59 | $30.52 | 8100 |
| 2023-09-20 | 0.00 | $31.00 | 1937 |
| 2023-09-19 | 0.00 | $30.00 | 21700 |
| 2023-09-18 | 0.00 | $30.00 | 1930 |
| 2023-09-15 | 0.00 | $30.00 | 7100 |
| 2023-09-14 | -29.58 | $29.50 | 18600 |
| 2023-09-13 | -58.59 | $28.47 | 49624 |
| 2023-09-12 | -85.92 | $27.50 | 7608 |
| 2023-09-11 | -100.00 | $27.05 | 8120 |
| 2023-09-08 | -96.08 | $27.25 | 13300 |
| 2023-09-07 | -96.26 | $27.40 | 1300 |
| 2023-09-06 | -95.86 | $27.43 | 2832 |
| 2023-09-05 | -91.29 | $28.00 | 2000 |
| 2023-09-01 | -85.61 | $28.27 | 510 |
| 2023-08-31 | -80.28 | $28.50 | 800 |
| 2023-08-30 | -73.56 | $28.80 | 5100 |
| 2023-08-29 | -62.55 | $29.50 | 500 |
| 2023-08-28 | -64.36 | $29.45 | 700 |
| 2023-08-25 | -72.82 | $29.05 | 1200 |
| 2023-08-24 | -76.67 | $29.05 | 6818 |
| 2023-08-23 | -90.83 | $28.20 | 36544 |
| 2023-08-22 | -100.00 | $28.50 | 630 |
| 2023-08-21 | -100.00 | $28.50 | 2948 |
| 2023-08-18 | -85.88 | $30.00 | 1100 |
| 2023-08-17 | -72.94 | $30.55 | — |
| 2023-08-16 | -60.08 | $30.55 | 2000 |
| 2023-08-15 | -53.45 | $30.47 | 400 |
| 2023-08-14 | -52.48 | $30.47 | 1300 |
| 2023-08-11 | -48.91 | $30.52 | 1549 |
| 2023-08-10 | -42.66 | $30.92 | 2900 |
| 2023-08-09 | -30.94 | $31.50 | 800 |
| 2023-08-08 | -26.16 | $31.50 | 2400 |
| 2023-08-07 | -23.84 | $31.69 | 4800 |
| 2023-08-04 | -23.36 | $31.73 | — |
| 2023-08-03 | -23.36 | $31.73 | 2000 |
| 2023-08-02 | -12.90 | $32.59 | 4100 |
| 2023-08-01 | -11.56 | $32.70 | 1600 |
| 2023-07-31 | -11.56 | $32.70 | 8234 |
| 2023-07-28 | -7.91 | $33.00 | 2608 |
| 2023-07-27 | 0.00 | $32.75 | 2231 |
| 2023-07-26 | -7.61 | $31.50 | 44828 |
| 2023-07-25 | -26.79 | $30.24 | 14713 |
| 2023-07-24 | -0.22 | $29.99 | 3200 |
| 2023-07-21 | 0.00 | $29.43 | 200 |
| 2023-07-20 | 0.00 | $29.40 | 20011 |
| 2023-07-19 | 0.00 | $28.50 | 3300 |
| 2023-07-18 | -9.77 | $28.20 | 5900 |
| 2023-07-17 | -29.97 | $27.58 | 8212 |
| 2023-07-14 | -0.33 | $28.49 | 1442 |
| 2023-07-13 | -19.54 | $27.90 | 19100 |
| 2023-07-12 | -65.66 | $26.45 | 76900 |
| 2023-07-11 | -100.00 | $25.80 | 336 |
| 2023-07-10 | -94.42 | $25.95 | — |
| 2023-07-07 | -94.70 | $25.95 | 5100 |
| 2023-07-06 | -93.88 | $26.04 | 13100 |
| 2023-07-05 | -100.00 | $26.40 | 5700 |
| 2023-07-03 | -90.26 | $26.89 | 3400 |
| 2023-06-30 | -84.62 | $27.00 | 20800 |
| 2023-06-29 | -85.98 | $27.00 | 1100 |
| 2023-06-28 | -87.12 | $27.00 | 11040 |
| 2023-06-27 | -91.19 | $27.00 | 347 |
| 2023-06-26 | -90.14 | $27.08 | 2620 |
| 2023-06-23 | -83.28 | $27.29 | 18120 |
| 2023-06-22 | -88.31 | $27.54 | 4400 |
| 2023-06-21 | -95.87 | $27.65 | 100 |
| 2023-06-20 | -95.87 | $27.65 | 2319 |
| 2023-06-16 | -100.00 | $27.80 | 11828 |
| 2023-06-15 | -81.73 | $28.36 | 11408 |
| 2023-06-14 | -82.23 | $28.35 | 4400 |
| 2023-06-13 | -87.82 | $28.24 | 22900 |
| 2023-06-12 | -88.37 | $28.45 | 13300 |
| 2023-06-09 | -86.05 | $28.49 | 11600 |
| 2023-06-08 | -91.28 | $28.40 | 30011 |
| 2023-06-07 | -87.50 | $28.50 | 20549 |
| 2023-06-06 | -82.22 | $28.65 | 12300 |
| 2023-06-05 | -89.65 | $28.60 | 25800 |
| 2023-06-02 | -90.67 | $28.60 | 2425 |
| 2023-06-01 | -97.33 | $28.35 | 41345 |
| 2023-05-31 | -86.96 | $28.85 | 46747 |
| 2023-05-30 | -86.14 | $28.99 | 6200 |
| 2023-05-26 | -86.36 | $29.00 | 37207 |
| 2023-05-25 | -74.73 | $29.64 | 5300 |
| 2023-05-24 | -74.00 | $29.68 | 37715 |
| 2023-05-23 | -80.18 | $29.34 | 3100 |
| 2023-05-22 | -80.73 | $29.31 | 10918 |
| 2023-05-19 | -81.71 | $29.30 | 100 |
| 2023-05-18 | -82.47 | $29.30 | 26400 |
| 2023-05-17 | -72.79 | $29.88 | 1509 |
| 2023-05-16 | -80.97 | $29.39 | 8900 |
| 2023-05-15 | -77.46 | $29.60 | 800 |
| 2023-05-12 | -79.13 | $29.50 | — |
| 2023-05-11 | -79.13 | $29.50 | 12500 |
| 2023-05-10 | -70.78 | $30.00 | 6900 |
| 2023-05-09 | -64.11 | $30.40 | 2800 |
| 2023-05-08 | -65.94 | $30.29 | 8300 |
| 2023-05-05 | -65.78 | $30.30 | 8200 |
| 2023-05-04 | -70.78 | $30.00 | 59000 |
| 2023-05-03 | -35.73 | $32.70 | 15337 |
| 2023-05-02 | -40.37 | $32.50 | 20400 |
| 2023-05-01 | -37.26 | $32.66 | 10736 |
| 2023-04-28 | -24.53 | $33.20 | 22926 |
| 2023-04-27 | -19.35 | $33.50 | 3112 |
| 2023-04-26 | -27.14 | $33.49 | 802 |
| 2023-04-25 | -23.59 | $33.66 | 5200 |
| 2023-04-24 | -34.92 | $33.41 | 22902 |
| 2023-04-21 | -23.86 | $33.99 | 88700 |
| 2023-04-20 | -46.43 | $33.00 | 550 |
| 2023-04-19 | -53.85 | $33.00 | 775 |
| 2023-04-18 | -57.08 | $33.00 | 8700 |
| 2023-04-17 | -57.08 | $33.00 | 4000 |
| 2023-04-14 | -60.67 | $32.95 | 12327 |
| 2023-04-13 | -76.94 | $31.96 | 887 |
| 2023-04-12 | -78.22 | $31.96 | 22700 |
| 2023-04-11 | -69.00 | $32.79 | 5401 |
| 2023-04-10 | -53.46 | $31.59 | 2017 |
| 2023-04-06 | -53.03 | $31.65 | 403 |
| 2023-04-05 | -53.99 | $31.95 | 18830 |
| 2023-04-04 | -53.65 | $32.00 | 15124 |
| 2023-04-03 | -46.89 | $33.00 | 2106 |
| 2023-03-31 | -46.89 | $33.00 | 18325 |
| 2023-03-30 | -42.16 | $33.70 | 5000 |
| 2023-03-29 | -44.16 | $33.60 | 2500 |
| 2023-03-28 | -38.67 | $34.53 | 1202 |
| 2023-03-27 | -35.53 | $35.01 | 1847 |
| 2023-03-24 | -34.24 | $35.24 | 1324 |
| 2023-03-23 | -32.62 | $35.49 | 3302 |
| 2023-03-22 | -37.43 | $34.75 | 4400 |
| 2023-03-21 | -26.04 | $36.50 | 31124 |
| 2023-03-20 | -23.44 | $36.90 | 2402 |
| 2023-03-17 | -23.05 | $36.99 | 41441 |
| 2023-03-16 | -13.25 | $38.50 | 3700 |
| 2023-03-15 | -13.25 | $38.50 | 2600 |
| 2023-03-14 | -16.69 | $37.97 | 3400 |
| 2023-03-13 | -17.53 | $37.84 | 15000 |
| 2023-03-10 | -51.44 | $38.75 | 2202 |
| 2023-03-09 | -49.40 | $39.31 | 8842 |
| 2023-03-08 | -25.30 | $39.91 | 943 |
| 2023-03-07 | -25.30 | $39.91 | 1400 |
| 2023-03-06 | -24.10 | $39.94 | 7906 |
| 2023-03-03 | -25.70 | $39.90 | 971 |
| 2023-03-02 | -25.70 | $39.90 | 42800 |
| 2023-03-01 | -26.98 | $40.37 | 14306 |
| 2023-02-28 | -16.67 | $40.45 | 400 |
| 2023-02-27 | -4.67 | $40.49 | 15707 |
| 2023-02-24 | -3.74 | $40.50 | 1000 |
| 2023-02-23 | -2.72 | $40.50 | 8236 |
| 2023-02-22 | -6.12 | $40.45 | — |
| 2023-02-21 | -6.12 | $40.45 | 603 |
| 2023-02-17 | 0.00 | $40.54 | 700 |
| 2023-02-16 | 0.00 | $40.54 | 13400 |
| 2023-02-15 | 0.00 | $40.50 | 550 |
| 2023-02-14 | 0.00 | $40.50 | 1836 |
| 2023-02-13 | 0.00 | $40.50 | 1239 |
| 2023-02-10 | 0.00 | $40.50 | 475 |
| 2023-02-09 | 0.00 | $40.50 | 437 |
| 2023-02-08 | 0.00 | $40.50 | 418 |
| 2023-02-07 | 0.00 | $40.50 | 400 |
| 2023-02-06 | -2.72 | $40.50 | 1600 |
| 2023-02-03 | -16.67 | $40.50 | — |
| 2023-02-02 | -16.67 | $40.50 | 1801 |
| 2023-02-01 | -17.22 | $40.49 | 624 |
| 2023-01-31 | -17.22 | $40.49 | 1143 |
| 2023-01-30 | -19.44 | $40.45 | 7335 |
| 2023-01-27 | -21.43 | $40.48 | 2500 |
| 2023-01-26 | -36.97 | $40.11 | 14500 |
| 2023-01-25 | -21.01 | $40.49 | — |
| 2023-01-24 | -21.01 | $40.49 | 2000 |
| 2023-01-23 | -21.01 | $40.49 | 2249 |
| 2023-01-20 | -18.08 | $40.50 | — |
| 2023-01-19 | -15.12 | $40.50 | — |
| 2023-01-18 | -15.12 | $40.50 | — |
| 2023-01-17 | -15.12 | $40.50 | — |
| 2023-01-13 | -15.12 | $40.50 | — |
| 2023-01-12 | -15.12 | $40.50 | 100 |
| 2023-01-11 | -21.30 | $40.30 | 2746 |
| 2023-01-10 | -21.60 | $40.29 | 1100 |
| 2023-01-09 | -13.89 | $40.54 | 1700 |
| 2023-01-06 | -5.86 | $40.80 | 3325 |
| 2023-01-05 | -39.81 | $39.70 | 3600 |
| 2023-01-04 | -38.89 | $39.73 | 5200 |
| 2023-01-03 | -36.73 | $39.80 | 3111 |
| 2022-12-30 | -36.73 | $39.80 | 1534 |
| 2022-12-29 | -36.73 | $39.80 | 7400 |
| 2022-12-28 | 0.00 | $40.75 | 2213 |
| 2022-12-27 | -38.60 | $39.50 | 1720 |
| 2022-12-23 | -38.60 | $39.50 | — |
| 2022-12-22 | -38.60 | $39.50 | 68800 |
| 2022-12-21 | -43.55 | $39.50 | 711 |
| 2022-12-20 | -43.87 | $39.49 | 7100 |
| 2022-12-19 | -72.94 | $38.99 | 51600 |
| 2022-12-16 | -45.28 | $39.70 | 711 |
| 2022-12-15 | -47.24 | $39.65 | 15201 |
| 2022-12-14 | -47.24 | $39.65 | 1423 |
| 2022-12-13 | -47.24 | $39.65 | 400 |
| 2022-12-12 | -45.28 | $39.70 | 4301 |
| 2022-12-09 | -47.24 | $39.65 | — |
| 2022-12-08 | -47.24 | $39.65 | 801 |
| 2022-12-07 | -45.28 | $39.70 | — |
| 2022-12-06 | -45.28 | $39.70 | — |
| 2022-12-05 | -45.28 | $39.70 | — |
| 2022-12-02 | -45.28 | $39.70 | 1200 |
| 2022-12-01 | -25.59 | $40.20 | 10827 |
| 2022-11-30 | -10.92 | $40.60 | 200 |
| 2022-11-29 | -13.10 | $40.55 | — |
| 2022-11-28 | -16.74 | $40.55 | 2200 |
| 2022-11-25 | -18.37 | $40.50 | 1100 |
| 2022-11-23 | -3.13 | $40.85 | — |
| 2022-11-22 | -3.13 | $40.85 | 100 |
| 2022-11-21 | -3.13 | $40.85 | 500 |
| 2022-11-18 | -3.13 | $40.85 | 600 |
| 2022-11-17 | -3.13 | $40.85 | 417 |
| 2022-11-16 | -32.81 | $39.90 | 2212 |
| 2022-11-15 | -21.88 | $40.25 | 650 |
| 2022-11-14 | -21.88 | $40.25 | 3800 |
| 2022-11-11 | -15.63 | $40.45 | 102 |
| 2022-11-10 | -14.06 | $40.50 | 101 |
| 2022-11-09 | -23.44 | $40.20 | 675 |
| 2022-11-08 | -23.44 | $40.20 | 30700 |
| 2022-11-07 | -29.69 | $40.00 | 200 |
| 2022-11-04 | -30.31 | $39.98 | 3000 |
| 2022-11-03 | -60.94 | $39.00 | 900 |
| 2022-11-02 | -60.94 | $39.00 | 12000 |
| 2022-11-01 | -30.00 | $39.99 | 2041 |
| 2022-10-31 | -29.69 | $40.00 | 2001 |
| 2022-10-28 | -39.64 | $39.41 | 16911 |
| 2022-10-27 | -90.91 | $38.00 | 4200 |
| 2022-10-26 | -74.47 | $38.75 | 526 |
| 2022-10-25 | -72.34 | $38.80 | 600 |
| 2022-10-24 | -63.83 | $39.00 | 687 |
| 2022-10-21 | -63.83 | $39.00 | 23100 |
| 2022-10-20 | -65.96 | $38.95 | 5800 |
| 2022-10-19 | -78.43 | $38.90 | 693 |
| 2022-10-18 | -78.43 | $38.90 | 700 |
| 2022-10-17 | -75.98 | $38.95 | 400 |
| 2022-10-14 | -75.98 | $38.95 | 100 |
| 2022-10-13 | -75.98 | $38.95 | 1200 |
| 2022-10-12 | -73.53 | $39.00 | 2200 |
| 2022-10-11 | -26.96 | $39.95 | — |
| 2022-10-10 | -26.96 | $39.95 | — |
| 2022-10-07 | -26.96 | $39.95 | 5542 |
| 2022-10-06 | 0.00 | $40.50 | 1300 |
| 2022-10-05 | 0.00 | $40.50 | — |
| 2022-10-04 | 0.00 | $40.50 | 3400 |
| 2022-10-03 | -30.34 | $39.70 | — |
| 2022-09-30 | -30.34 | $39.70 | 2628 |
| 2022-09-29 | -41.57 | $39.50 | 1540 |
| 2022-09-28 | -41.57 | $39.50 | 5904 |
| 2022-09-27 | -63.74 | $39.15 | 2800 |
| 2022-09-26 | -58.48 | $39.24 | 3340 |
| 2022-09-23 | -51.39 | $39.50 | 18121 |
| 2022-09-22 | -58.33 | $39.75 | 1500 |
| 2022-09-21 | -46.43 | $39.85 | — |
| 2022-09-20 | -47.06 | $39.85 | 800 |
| 2022-09-19 | -50.83 | $39.99 | — |
| 2022-09-16 | -54.62 | $39.99 | 3400 |
| 2022-09-15 | -69.74 | $39.99 | 500 |
| 2022-09-14 | -56.92 | $40.24 | 800 |
| 2022-09-13 | -61.54 | $40.15 | — |
| 2022-09-12 | -61.54 | $40.15 | 700 |
| 2022-09-09 | -81.03 | $39.77 | 500 |
| 2022-09-08 | -84.62 | $39.70 | 1614 |
| 2022-09-07 | -87.18 | $39.65 | 3211 |
| 2022-09-06 | -100.00 | $39.40 | 103000 |
| 2022-09-02 | -97.30 | $39.55 | 8245 |
| 2022-09-01 | -100.00 | $39.50 | 1312 |
| 2022-08-31 | -97.83 | $39.55 | 3731 |
| 2022-08-30 | -95.11 | $39.60 | 800 |
| 2022-08-29 | -98.85 | $39.63 | 500 |
| 2022-08-26 | -68.97 | $40.15 | — |
| 2022-08-25 | -68.97 | $40.15 | — |
| 2022-08-24 | -68.97 | $40.15 | 2647 |
| 2022-08-23 | -64.71 | $40.25 | — |
| 2022-08-22 | -64.71 | $40.25 | 2200 |
| 2022-08-19 | -38.46 | $40.60 | 6800 |
| 2022-08-18 | -29.55 | $40.70 | 2301 |
| 2022-08-17 | -23.81 | $40.75 | 7248 |
| 2022-08-16 | -9.52 | $41.00 | — |
| 2022-08-15 | -9.52 | $41.00 | 500 |
| 2022-08-12 | -9.39 | $41.00 | — |
| 2022-08-11 | -9.22 | $41.00 | 500 |
| 2022-08-10 | -9.09 | $41.00 | 2214 |
| 2022-08-09 | -10.00 | $40.98 | 801 |
| 2022-08-08 | -9.09 | $41.00 | — |
| 2022-08-05 | -9.09 | $41.00 | — |
| 2022-08-04 | -9.09 | $41.00 | 1601 |
| 2022-08-03 | -9.09 | $41.00 | 3900 |
| 2022-08-02 | -9.09 | $41.00 | — |
| 2022-08-01 | -9.09 | $41.00 | 5800 |
| 2022-07-29 | 0.00 | $41.20 | 7116 |
| 2022-07-28 | -6.82 | $41.05 | 5943 |
| 2022-07-27 | 0.00 | $40.00 | 100 |
| 2022-07-26 | -35.00 | $39.65 | — |
| 2022-07-25 | -35.00 | $39.65 | 1800 |
| 2022-07-22 | -61.90 | $39.80 | 7400 |
| 2022-07-21 | -64.00 | $39.50 | — |
| 2022-07-20 | -64.00 | $39.50 | 1106 |
| 2022-07-19 | -64.00 | $39.50 | 5300 |
| 2022-07-18 | -64.00 | $39.50 | 3900 |
| 2022-07-15 | -57.60 | $39.66 | 27336 |
| 2022-07-14 | -56.40 | $39.69 | 6730 |
| 2022-07-13 | -56.00 | $39.70 | 3400 |
| 2022-07-12 | -54.00 | $39.75 | 1500 |
| 2022-07-11 | -47.17 | $40.00 | — |
| 2022-07-08 | -47.17 | $40.00 | 213 |
| 2022-07-07 | -47.17 | $40.00 | — |
| 2022-07-06 | -47.17 | $40.00 | 1203 |
| 2022-07-05 | -49.06 | $39.95 | — |
| 2022-07-01 | -49.06 | $39.95 | 400 |
| 2022-06-30 | -49.06 | $39.95 | 6600 |
| 2022-06-29 | -64.15 | $39.55 | 10801 |
| 2022-06-28 | -62.26 | $39.60 | 8633 |
| 2022-06-27 | -56.60 | $39.75 | 2300 |
| 2022-06-24 | -56.67 | $39.55 | 9200 |
| 2022-06-23 | -70.00 | $39.15 | 7308 |
| 2022-06-22 | -61.67 | $39.40 | 5400 |
| 2022-06-21 | -55.00 | $39.60 | 7200 |
| 2022-06-17 | -58.33 | $39.50 | 4502 |
| 2022-06-16 | -41.67 | $40.00 | 24042 |
| 2022-06-15 | -8.33 | $41.00 | 7400 |
| 2022-06-14 | -8.33 | $41.00 | — |
| 2022-06-13 | -8.33 | $41.00 | 400 |
| 2022-06-10 | 0.00 | $41.25 | 2843 |
| 2022-06-09 | 0.00 | $41.25 | — |
| 2022-06-08 | 0.00 | $41.25 | — |
| 2022-06-07 | 0.00 | $41.25 | — |
| 2022-06-06 | 0.00 | $41.25 | 1700 |
| 2022-06-03 | 0.00 | $41.00 | — |
| 2022-06-02 | 0.00 | $41.00 | — |
| 2022-06-01 | 0.00 | $41.00 | — |
| 2022-05-31 | 0.00 | $41.00 | 1646 |
| 2022-05-27 | -8.47 | $40.45 | 2000 |
| 2022-05-26 | -21.19 | $40.00 | 8430 |
| 2022-05-25 | -34.54 | $39.20 | — |
| 2022-05-24 | -39.51 | $39.20 | 1900 |
| 2022-05-23 | -41.55 | $39.25 | 749 |
| 2022-05-20 | -48.71 | $39.00 | — |
| 2022-05-19 | -48.71 | $39.00 | 100 |
| 2022-05-18 | -55.87 | $38.75 | — |
| 2022-05-17 | -57.69 | $38.75 | 419 |
| 2022-05-16 | -57.69 | $38.75 | 532 |
| 2022-05-13 | -64.35 | $38.70 | 3400 |
| 2022-05-12 | -64.35 | $38.70 | 4300 |
| 2022-05-11 | -79.65 | $38.69 | 2100 |
| 2022-05-10 | -79.17 | $38.75 | — |
| 2022-05-09 | -81.38 | $38.75 | 9249 |
| 2022-05-06 | -78.91 | $39.79 | 1500 |
| 2022-05-05 | -83.47 | $39.80 | 1700 |
| 2022-05-04 | -77.31 | $39.99 | 532 |
| 2022-05-03 | -73.24 | $40.20 | — |
| 2022-05-02 | -73.24 | $40.20 | 300 |
| 2022-04-29 | -73.24 | $40.20 | 1600 |
| 2022-04-28 | -79.93 | $40.00 | 3100 |
| 2022-04-27 | -82.53 | $40.50 | 600 |
| 2022-04-26 | -73.80 | $40.70 | — |
| 2022-04-25 | -73.80 | $40.70 | 200 |
| 2022-04-22 | -73.80 | $40.70 | 150 |
| 2022-04-21 | -73.80 | $40.70 | 1000 |
| 2022-04-20 | -71.62 | $40.75 | 30042 |
| 2022-04-19 | -67.25 | $40.85 | 2600 |
| 2022-04-18 | -67.25 | $40.85 | 10700 |
| 2022-04-14 | -86.33 | $41.25 | 200 |
| 2022-04-13 | -86.33 | $41.25 | 200 |
| 2022-04-12 | -86.33 | $41.25 | 8043 |
| 2022-04-11 | -68.35 | $41.50 | 6800 |
| 2022-04-08 | -82.61 | $41.50 | 1300 |
| 2022-04-07 | -63.00 | $41.82 | 125 |
| 2022-04-06 | -54.78 | $41.82 | 1110 |
| 2022-04-05 | -4.80 | $42.39 | 800 |
| 2022-04-04 | -4.62 | $42.39 | 112 |
| 2022-04-01 | -4.62 | $42.39 | 1500 |
| 2022-03-31 | -20.77 | $42.18 | 106 |
| 2022-03-30 | -20.77 | $42.18 | 100 |
| 2022-03-29 | -20.77 | $42.18 | 1600 |
| 2022-03-28 | -19.23 | $42.20 | 100 |
| 2022-03-25 | -19.23 | $42.20 | 100 |
| 2022-03-24 | -19.23 | $42.20 | 100 |
| 2022-03-23 | -19.23 | $42.20 | 2606 |
| 2022-03-22 | -19.23 | $42.20 | 100 |
| 2022-03-21 | -22.22 | $42.20 | 1100 |
| 2022-03-18 | -3.70 | $42.45 | — |
| 2022-03-17 | -3.70 | $42.45 | — |
| 2022-03-16 | -3.70 | $42.45 | 200 |
| 2022-03-15 | -3.70 | $42.45 | 250 |
| 2022-03-14 | -2.86 | $42.45 | 19144 |
| 2022-03-11 | -2.86 | $42.45 | 3800 |
| 2022-03-10 | -3.16 | $42.44 | 45410 |
| 2022-03-09 | -51.28 | $41.50 | 3400 |
| 2022-03-08 | -56.10 | $41.35 | 9800 |
| 2022-03-07 | -21.82 | $41.90 | 900 |
| 2022-03-04 | -2.55 | $42.43 | 275 |
| 2022-03-03 | -2.55 | $42.43 | 2917 |
| 2022-03-02 | -18.91 | $41.98 | 5100 |
| 2022-03-01 | -9.09 | $42.25 | 1010 |
| 2022-02-28 | -7.27 | $42.30 | 2000 |
| 2022-02-25 | -1.82 | $42.45 | 287 |
| 2022-02-24 | -1.82 | $42.45 | 400 |
| 2022-02-23 | -1.82 | $42.45 | 293 |
| 2022-02-22 | -1.82 | $42.45 | 6500 |
| 2022-02-18 | 0.00 | $42.50 | 300 |
| 2022-02-17 | 0.00 | $42.50 | 400 |
| 2022-02-16 | -3.64 | $42.40 | 13211 |
| 2022-02-15 | -16.67 | $42.00 | 15100 |
| 2022-02-14 | -40.74 | $41.35 | 10409 |
| 2022-02-11 | -62.96 | $40.75 | 300 |
| 2022-02-10 | -66.67 | $40.65 | 535 |
| 2022-02-09 | -70.37 | $40.55 | 400 |
| 2022-02-08 | -68.52 | $40.60 | 2800 |
| 2022-02-07 | -72.22 | $40.50 | 29015 |
| 2022-02-04 | -48.98 | $41.25 | 4300 |
| 2022-02-03 | -33.90 | $41.45 | 634 |
| 2022-02-02 | -30.12 | $41.45 | 1500 |
| 2022-02-01 | -14.49 | $41.95 | 1222 |
| 2022-01-31 | -14.49 | $41.95 | 2302 |
| 2022-01-28 | -12.33 | $42.00 | 17600 |
| 2022-01-27 | -0.32 | $41.89 | 800 |
| 2022-01-26 | -4.84 | $41.75 | — |
| 2022-01-25 | -4.84 | $41.75 | 911 |
| 2022-01-24 | -37.10 | $40.75 | 2200 |
| 2022-01-21 | -4.84 | $41.75 | 211 |
| 2022-01-20 | 0.00 | $41.90 | 5200 |
| 2022-01-19 | -9.26 | $41.25 | 14405 |
| 2022-01-18 | -18.52 | $41.00 | — |
| 2022-01-14 | -18.52 | $41.00 | 9215 |
| 2022-01-13 | -18.52 | $41.00 | 2638 |
| 2022-01-12 | -18.89 | $40.99 | 1931 |
| 2022-01-11 | -18.52 | $41.00 | 4100 |
| 2022-01-10 | 0.00 | $41.50 | — |
| 2022-01-07 | 0.00 | $41.50 | 12337 |
| 2022-01-06 | -9.26 | $41.25 | 31849 |
| 2022-01-05 | -58.82 | $39.50 | 2002 |
| 2022-01-04 | -65.85 | $39.50 | 800 |
| 2022-01-03 | -65.85 | $39.50 | 1600 |
| 2021-12-31 | -67.91 | $39.49 | 802 |
| 2021-12-30 | -74.07 | $39.50 | 16300 |
| 2021-12-29 | -76.42 | $39.75 | 1349 |
| 2021-12-28 | -78.71 | $39.74 | 613 |
| 2021-12-27 | -79.93 | $39.75 | 1000 |
| 2021-12-23 | -77.01 | $39.84 | 500 |
| 2021-12-22 | -73.36 | $39.94 | 836 |
| 2021-12-21 | -87.59 | $39.55 | 1400 |
| 2021-12-20 | -75.27 | $39.90 | 901 |
| 2021-12-17 | -94.62 | $39.36 | 300 |
| 2021-12-16 | -82.75 | $39.95 | 200 |
| 2021-12-15 | -82.75 | $39.95 | 4449 |
| 2021-12-14 | -85.08 | $39.85 | 2222 |
| 2021-12-13 | -85.08 | $39.85 | 829 |
| 2021-12-10 | -81.59 | $40.00 | 2031 |
| 2021-12-09 | -81.59 | $40.00 | 8900 |
| 2021-12-08 | -85.75 | $39.95 | 938 |
| 2021-12-07 | -66.43 | $40.75 | 6701 |
| 2021-12-06 | -90.00 | $40.80 | 241 |
| 2021-12-03 | -87.93 | $40.95 | 327 |
| 2021-12-02 | -87.93 | $40.95 | 2011 |
| 2021-12-01 | -71.43 | $41.00 | 1100 |
| 2021-11-30 | -51.43 | $41.70 | 150 |
| 2021-11-29 | -51.43 | $41.70 | 924 |
| 2021-11-26 | -39.24 | $41.95 | 600 |
| 2021-11-24 | -33.05 | $41.95 | 125 |
| 2021-11-23 | -32.29 | $41.95 | 112 |
| 2021-11-22 | -32.29 | $41.95 | 7148 |
| 2021-11-19 | -32.29 | $41.95 | 1534 |
| 2021-11-18 | -33.33 | $41.90 | 21811 |
| 2021-11-17 | -7.43 | $43.10 | 3400 |
| 2021-11-16 | 0.00 | $43.50 | 2242 |
| 2021-11-15 | 0.00 | $43.50 | 3200 |
| 2021-11-12 | 0.00 | $43.27 | 400 |
| 2021-11-11 | -1.93 | $43.00 | 1300 |
| 2021-11-10 | 0.00 | $43.10 | 5000 |
| 2021-11-09 | 0.00 | $43.00 | 246 |
| 2021-11-08 | -15.27 | $42.20 | 12211 |
| 2021-11-05 | -17.18 | $42.10 | 2300 |
| 2021-11-04 | -2.36 | $41.90 | 4800 |
| 2021-11-03 | -4.76 | $41.75 | 11300 |
| 2021-11-02 | -22.62 | $41.00 | 1511 |
| 2021-11-01 | -6.74 | $41.65 | 700 |
| 2021-10-29 | 0.00 | $41.95 | 3521 |
| 2021-10-28 | -8.11 | $39.49 | 31200 |
| 2021-10-27 | -13.59 | $38.70 | 106 |
| 2021-10-26 | -13.59 | $38.70 | 1525 |
| 2021-10-25 | -10.87 | $38.75 | 109 |
| 2021-10-22 | 0.00 | $38.95 | 542 |
| 2021-10-21 | 0.00 | $38.95 | 14516 |
| 2021-10-20 | -2.23 | $38.70 | 336 |
| 2021-10-19 | -8.48 | $38.56 | 546 |
| 2021-10-18 | -31.11 | $38.05 | 2000 |
| 2021-10-15 | -2.13 | $38.70 | 11500 |
| 2021-10-14 | -24.76 | $37.98 | 600 |
| 2021-10-13 | -24.29 | $37.99 | 2900 |
| 2021-10-12 | -21.67 | $37.98 | 7600 |
| 2021-10-11 | -20.83 | $38.00 | 7040 |
| 2021-10-08 | -10.42 | $38.25 | 800 |
| 2021-10-07 | -29.17 | $37.80 | 16600 |
| 2021-10-06 | -8.33 | $38.25 | 1600 |
| 2021-10-05 | -8.67 | $38.24 | 10700 |
| 2021-10-04 | -0.74 | $38.17 | 3333 |
| 2021-10-01 | -0.37 | $38.18 | 2400 |
| 2021-09-30 | -7.06 | $38.00 | 100 |
| 2021-09-29 | -7.06 | $38.00 | 16846 |
| 2021-09-28 | 0.00 | $37.45 | 627 |
| 2021-09-27 | -13.33 | $37.19 | 1614 |
| 2021-09-24 | -20.51 | $37.05 | 15700 |
| 2021-09-23 | -13.85 | $37.18 | 10500 |
| 2021-09-22 | -15.38 | $37.15 | 24300 |
| 2021-09-21 | -11.79 | $37.22 | 13600 |
| 2021-09-20 | -10.77 | $37.24 | 25200 |
| 2021-09-17 | -8.15 | $36.74 | — |
| 2021-09-16 | -8.15 | $36.74 | 1100 |
| 2021-09-15 | -48.15 | $36.20 | 10904 |
| 2021-09-14 | -20.13 | $36.69 | — |
| 2021-09-13 | -20.67 | $36.69 | 2600 |
| 2021-09-10 | -47.40 | $36.51 | 1100 |
| 2021-09-09 | -73.96 | $36.00 | 278404 |
| 2021-09-08 | -80.23 | $36.00 | 500 |
| 2021-09-07 | -80.23 | $36.00 | 600 |
| 2021-09-03 | -80.23 | $36.00 | 625 |
| 2021-09-02 | -80.23 | $36.00 | 1213 |
| 2021-09-01 | -80.79 | $35.99 | 144 |
| 2021-08-31 | -80.79 | $35.99 | 4500 |
| 2021-08-30 | -74.58 | $36.10 | 3300 |
| 2021-08-27 | -100.00 | $36.11 | 1420 |
| 2021-08-26 | -74.05 | $36.45 | 203 |
| 2021-08-25 | -87.83 | $36.34 | 3921 |
| 2021-08-24 | -68.78 | $36.70 | 400 |
| 2021-08-23 | -92.59 | $36.25 | 12100 |
| 2021-08-20 | -65.26 | $36.85 | 119813 |
| 2021-08-19 | -100.00 | $36.11 | 1400 |
| 2021-08-18 | -81.82 | $36.53 | 8118 |
| 2021-08-17 | -64.43 | $36.99 | 300 |
| 2021-08-16 | -63.92 | $37.00 | 8100 |
| 2021-08-13 | -42.27 | $37.42 | 5500 |
| 2021-08-12 | -66.49 | $36.95 | 9409 |
| 2021-08-11 | -77.01 | $36.90 | 5100 |
| 2021-08-10 | -100.00 | $37.00 | 100 |
| 2021-08-09 | -100.00 | $37.00 | 100 |
| 2021-08-06 | -100.00 | $37.00 | 1200 |
| 2021-08-05 | -100.00 | $37.00 | 2000 |
| 2021-08-04 | -100.00 | $37.00 | 100 |
| 2021-08-03 | -100.00 | $37.00 | 4100 |
| 2021-08-02 | -97.51 | $37.30 | 4502 |
| 2021-07-30 | -99.02 | $37.30 | 10501 |
| 2021-07-29 | -85.29 | $38.00 | 100 |
| 2021-07-28 | -85.29 | $38.00 | 7101 |
| 2021-07-27 | -98.04 | $37.35 | 425 |
| 2021-07-26 | -82.86 | $38.15 | 9200 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.66
2026-07-21
Close Price
$73.00
Vol: 922Average Directional Index - Detailed Analysis
Minimum
8.91
Average
34.38
Maximum
78.93
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 22.66 | $73.00 | 922 |
| 2026-07-20 | 22.32 | $73.00 | 1200 |
| 2026-07-17 | 21.96 | $73.45 | 900 |
| 2026-07-16 | 21.93 | $72.80 | 19623 |
| 2026-07-15 | 21.90 | $72.84 | 417 |
| 2026-07-14 | 20.88 | $72.84 | 1000 |
| 2026-07-13 | 19.82 | $72.85 | 20475 |
| 2026-07-10 | 18.69 | $72.85 | 20475 |
| 2026-07-09 | 18.12 | $72.85 | 22400 |
| 2026-07-08 | 17.51 | $73.00 | 800 |
| 2026-07-07 | 17.18 | $72.75 | 5240 |
| 2026-07-06 | 16.25 | $73.03 | 1239 |
| 2026-07-02 | 16.02 | $73.00 | 1205 |
| 2026-07-01 | 15.84 | $73.00 | 4100 |
| 2026-06-30 | 15.65 | $73.00 | 649 |
| 2026-06-29 | 15.10 | $73.00 | 500 |
| 2026-06-26 | 14.86 | $73.00 | 10600 |
| 2026-06-25 | 14.60 | $72.78 | 610 |
| 2026-06-24 | 13.98 | $72.75 | 1312 |
| 2026-06-23 | 13.35 | $72.79 | 2032 |
| 2026-06-22 | 12.69 | $72.77 | 700 |
| 2026-06-18 | 12.05 | $72.84 | 10201 |
| 2026-06-17 | 11.39 | $72.84 | 6200 |
| 2026-06-16 | 10.69 | $72.99 | 138 |
| 2026-06-15 | 10.47 | $72.99 | 27000 |
| 2026-06-12 | 10.24 | $72.94 | 825 |
| 2026-06-11 | 10.18 | $72.63 | 7483 |
| 2026-06-10 | 9.72 | $72.63 | 19423 |
| 2026-06-09 | 9.24 | $72.86 | 3800 |
| 2026-06-08 | 9.08 | $72.94 | 2500 |
| 2026-06-05 | 8.91 | $72.99 | 500 |
| 2026-06-04 | 8.99 | $72.80 | 800 |
| 2026-06-03 | 9.29 | $72.47 | 400 |
| 2026-06-02 | 9.54 | $72.47 | 500 |
| 2026-06-01 | 9.81 | $72.23 | 4900 |
| 2026-05-29 | 10.10 | $72.50 | 200 |
| 2026-05-28 | 10.43 | $72.50 | 68 |
| 2026-05-27 | 10.42 | $72.50 | 10 |
| 2026-05-26 | 10.40 | $72.50 | 242 |
| 2026-05-22 | 10.38 | $72.00 | 18400 |
| 2026-05-21 | 10.74 | $71.95 | 12800 |
| 2026-05-20 | 11.29 | $71.88 | 800 |
| 2026-05-19 | 11.83 | $71.40 | 23100 |
| 2026-05-18 | 12.23 | $71.73 | 34300 |
| 2026-05-15 | 12.58 | $72.00 | 1529 |
| 2026-05-14 | 12.72 | $71.95 | 6800 |
| 2026-05-13 | 12.57 | $72.00 | 7400 |
| 2026-05-12 | 12.42 | $72.25 | 500 |
| 2026-05-11 | 12.94 | $72.26 | 900 |
| 2026-05-08 | 13.12 | $72.31 | 500 |
| 2026-05-07 | 13.20 | $72.34 | 229 |
| 2026-05-06 | 13.25 | $72.35 | 500 |
| 2026-05-05 | 13.30 | $71.96 | 8400 |
| 2026-05-04 | 13.70 | $71.75 | 5600 |
| 2026-05-01 | 14.14 | $71.94 | 700 |
| 2026-04-30 | 14.39 | $71.89 | 6620 |
| 2026-04-29 | 14.66 | $71.80 | 11300 |
| 2026-04-28 | 14.75 | $71.76 | 11924 |
| 2026-04-27 | 14.84 | $71.75 | 9744 |
| 2026-04-24 | 15.35 | $71.50 | 21903 |
| 2026-04-23 | 15.37 | $72.00 | 17400 |
| 2026-04-22 | 15.97 | $72.40 | 40235 |
| 2026-04-21 | 16.71 | $72.40 | 11500 |
| 2026-04-20 | 17.57 | $72.45 | 904 |
| 2026-04-17 | 18.26 | $72.45 | 6800 |
| 2026-04-16 | 18.99 | $72.45 | 13600 |
| 2026-04-15 | 19.77 | $72.48 | 3115 |
| 2026-04-14 | 20.31 | $72.49 | 2000 |
| 2026-04-13 | 20.87 | $72.49 | 800 |
| 2026-04-10 | 21.50 | $72.53 | 745 |
| 2026-04-09 | 22.36 | $72.49 | 12127 |
| 2026-04-08 | 23.27 | $71.87 | 37125 |
| 2026-04-07 | 24.20 | $71.00 | 3438 |
| 2026-04-06 | 24.00 | $71.30 | 902 |
| 2026-04-02 | 23.84 | $71.24 | 2782 |
| 2026-04-01 | 24.13 | $71.24 | 14921 |
| 2026-03-31 | 24.43 | $70.95 | 1737 |
| 2026-03-30 | 24.75 | $70.99 | 634 |
| 2026-03-27 | 25.31 | $70.99 | 700 |
| 2026-03-26 | 25.90 | $70.96 | 310 |
| 2026-03-25 | 26.50 | $70.97 | 1200 |
| 2026-03-24 | 27.13 | $69.89 | 12 |
| 2026-03-23 | 26.79 | $69.89 | 1145 |
| 2026-03-20 | 26.42 | $69.90 | 4526 |
| 2026-03-19 | 26.04 | $69.90 | 1100 |
| 2026-03-18 | 25.96 | $69.96 | 221 |
| 2026-03-17 | 25.91 | $69.93 | 1605 |
| 2026-03-16 | 25.84 | $69.79 | 22031 |
| 2026-03-13 | 25.81 | $69.97 | 35500 |
| 2026-03-12 | 25.78 | $69.96 | 10523 |
| 2026-03-11 | 25.84 | $69.97 | 38100 |
| 2026-03-10 | 25.91 | $70.25 | 46843 |
| 2026-03-09 | 26.48 | $70.25 | 29739 |
| 2026-03-06 | 26.95 | $70.40 | 9600 |
| 2026-03-05 | 28.08 | $71.03 | 21000 |
| 2026-03-04 | 29.39 | $71.23 | 600 |
| 2026-03-03 | 30.44 | $70.67 | 3973 |
| 2026-03-02 | 31.91 | $70.62 | 6412 |
| 2026-02-27 | 33.46 | $70.45 | 43100 |
| 2026-02-26 | 35.08 | $71.04 | 600 |
| 2026-02-25 | 36.12 | $71.34 | 300 |
| 2026-02-24 | 36.91 | $71.20 | 1039 |
| 2026-02-23 | 37.82 | $71.34 | 726 |
| 2026-02-20 | 38.16 | $71.30 | 5200 |
| 2026-02-19 | 38.54 | $71.18 | 7810 |
| 2026-02-18 | 38.99 | $71.19 | 2310 |
| 2026-02-17 | 38.92 | $70.93 | 1600 |
| 2026-02-13 | 38.86 | $70.87 | 5406 |
| 2026-02-12 | 38.90 | $70.87 | 1140 |
| 2026-02-11 | 39.04 | $70.70 | 7700 |
| 2026-02-10 | 39.00 | $70.70 | 14130 |
| 2026-02-09 | 38.95 | $70.95 | 12 |
| 2026-02-06 | 37.69 | $70.95 | 2000 |
| 2026-02-05 | 36.35 | $70.25 | 3416 |
| 2026-02-04 | 35.11 | $70.26 | 5800 |
| 2026-02-03 | 33.80 | $69.49 | 6800 |
| 2026-02-02 | 32.81 | $69.10 | 7319 |
| 2026-01-30 | 31.77 | $69.50 | 7004 |
| 2026-01-29 | 30.67 | $68.90 | 2300 |
| 2026-01-28 | 29.58 | $68.75 | 3920 |
| 2026-01-27 | 28.44 | $68.75 | 12041 |
| 2026-01-26 | 27.24 | $64.50 | 601 |
| 2026-01-23 | 28.58 | $64.40 | 421 |
| 2026-01-22 | 29.58 | $64.47 | 847 |
| 2026-01-21 | 30.64 | $64.47 | 1700 |
| 2026-01-20 | 31.75 | $63.79 | 3000 |
| 2026-01-16 | 33.25 | $63.79 | 17600 |
| 2026-01-15 | 34.90 | $63.80 | 15054 |
| 2026-01-14 | 36.06 | $63.80 | 18500 |
| 2026-01-13 | 37.28 | $63.90 | 1800 |
| 2026-01-12 | 38.72 | $63.89 | 1202 |
| 2026-01-09 | 40.33 | $63.89 | 2604 |
| 2026-01-08 | 42.03 | $63.89 | 15224 |
| 2026-01-07 | 43.55 | $63.89 | 221637 |
| 2026-01-06 | 45.15 | $63.97 | — |
| 2026-01-05 | 46.09 | $63.97 | 10432 |
| 2026-01-02 | 47.07 | $64.30 | 36439 |
| 2025-12-31 | 48.37 | $64.80 | 1134 |
| 2025-12-30 | 48.67 | $64.80 | 8500 |
| 2025-12-29 | 48.98 | $64.80 | 77 |
| 2025-12-26 | 48.38 | $64.80 | 800 |
| 2025-12-24 | 47.76 | $63.90 | 1603 |
| 2025-12-23 | 47.45 | $63.90 | 705 |
| 2025-12-22 | 47.12 | $63.80 | 2900 |
| 2025-12-19 | 46.78 | $63.68 | 8826 |
| 2025-12-18 | 46.56 | $63.67 | 5000 |
| 2025-12-17 | 45.82 | $63.67 | 8001 |
| 2025-12-16 | 45.04 | $63.40 | 2410 |
| 2025-12-15 | 44.30 | $63.49 | 600 |
| 2025-12-12 | 43.53 | $63.00 | 1000 |
| 2025-12-11 | 42.89 | $62.51 | 4000 |
| 2025-12-10 | 42.21 | $62.01 | 7302 |
| 2025-12-09 | 41.93 | $61.51 | 2500 |
| 2025-12-08 | 42.18 | $61.49 | 3528 |
| 2025-12-05 | 42.43 | $61.50 | 1945 |
| 2025-12-04 | 43.03 | $61.35 | 1405 |
| 2025-12-03 | 43.34 | $61.35 | 1706 |
| 2025-12-02 | 43.65 | $60.99 | 529 |
| 2025-12-01 | 44.21 | $60.98 | 15330 |
| 2025-11-28 | 43.77 | $60.98 | 300 |
| 2025-11-26 | 43.19 | $60.98 | 700 |
| 2025-11-25 | 42.57 | $60.10 | 2900 |
| 2025-11-24 | 42.35 | $58.98 | 5800 |
| 2025-11-21 | 42.72 | $58.84 | 3543 |
| 2025-11-20 | 43.39 | $58.89 | 2000 |
| 2025-11-19 | 44.10 | $58.84 | 610 |
| 2025-11-18 | 44.89 | $58.90 | 16841 |
| 2025-11-17 | 45.28 | $58.54 | 10300 |
| 2025-11-14 | 45.69 | $58.92 | 2400 |
| 2025-11-13 | 45.95 | $58.92 | 18107 |
| 2025-11-12 | 46.23 | $58.85 | 94503 |
| 2025-11-11 | 46.54 | $58.50 | 4800 |
| 2025-11-10 | 46.76 | $58.57 | 2700 |
| 2025-11-07 | 46.97 | $58.83 | 447 |
| 2025-11-06 | 46.79 | $58.88 | 638 |
| 2025-11-05 | 46.59 | $58.40 | 43 |
| 2025-11-04 | 46.59 | $58.40 | 5845 |
| 2025-11-03 | 46.59 | $58.55 | 250 |
| 2025-10-31 | 45.96 | $58.55 | 322 |
| 2025-10-30 | 45.29 | $58.25 | 5600 |
| 2025-10-29 | 44.68 | $57.50 | 13100 |
| 2025-10-28 | 44.04 | $55.30 | 1000 |
| 2025-10-27 | 45.09 | $55.35 | 2900 |
| 2025-10-24 | 46.20 | $55.30 | 4902 |
| 2025-10-23 | 47.36 | $54.94 | 14304 |
| 2025-10-22 | 48.67 | $54.95 | 1600 |
| 2025-10-21 | 50.43 | $55.49 | 200 |
| 2025-10-20 | 51.08 | $55.15 | 1943 |
| 2025-10-17 | 52.05 | $54.90 | — |
| 2025-10-16 | 52.29 | $54.90 | 500 |
| 2025-10-15 | 52.55 | $55.27 | 4043 |
| 2025-10-14 | 52.71 | $55.27 | 9220 |
| 2025-10-13 | 53.03 | $55.10 | 7643 |
| 2025-10-10 | 53.20 | $55.10 | 4414 |
| 2025-10-09 | 53.39 | $55.31 | 8805 |
| 2025-10-08 | 52.89 | $55.44 | 110 |
| 2025-10-07 | 52.63 | $55.25 | 3922 |
| 2025-10-06 | 52.47 | $54.93 | 202 |
| 2025-10-03 | 52.51 | $54.81 | 3002 |
| 2025-10-02 | 52.63 | $54.72 | — |
| 2025-10-01 | 52.82 | $54.72 | 1338 |
| 2025-09-30 | 53.01 | $54.73 | 1000 |
| 2025-09-29 | 53.31 | $54.74 | 1300 |
| 2025-09-26 | 53.44 | $54.80 | 15412 |
| 2025-09-25 | 53.58 | $55.00 | 910 |
| 2025-09-24 | 53.53 | $55.00 | 1545 |
| 2025-09-23 | 53.32 | $55.00 | 2700 |
| 2025-09-22 | 53.09 | $54.80 | 17408 |
| 2025-09-19 | 52.85 | $55.25 | 4623 |
| 2025-09-18 | 51.84 | $55.25 | 1600 |
| 2025-09-17 | 50.78 | $54.98 | 801 |
| 2025-09-16 | 49.82 | $54.98 | 227300 |
| 2025-09-15 | 48.80 | $54.48 | 2055 |
| 2025-09-12 | 47.89 | $54.48 | 600 |
| 2025-09-11 | 46.93 | $54.48 | 5100 |
| 2025-09-10 | 45.92 | $53.97 | 15200 |
| 2025-09-09 | 45.03 | $53.97 | 2700 |
| 2025-09-08 | 44.08 | $53.98 | 726 |
| 2025-09-05 | 43.09 | $53.89 | 400 |
| 2025-09-04 | 42.04 | $52.94 | 11511 |
| 2025-09-03 | 41.27 | $52.94 | 713 |
| 2025-09-02 | 40.05 | $52.94 | 227 |
| 2025-08-29 | 38.70 | $52.94 | 440 |
| 2025-08-28 | 37.29 | $52.60 | 3629 |
| 2025-08-27 | 35.80 | $52.50 | 22440 |
| 2025-08-26 | 34.36 | $52.00 | 27200 |
| 2025-08-25 | 32.86 | $51.49 | 900 |
| 2025-08-22 | 31.58 | $50.99 | 900 |
| 2025-08-21 | 30.42 | $50.00 | 9600 |
| 2025-08-20 | 29.41 | $50.00 | 1100 |
| 2025-08-19 | 28.56 | $49.21 | 3200 |
| 2025-08-18 | 28.10 | $48.70 | 900 |
| 2025-08-15 | 27.95 | $48.69 | 200 |
| 2025-08-14 | 27.53 | $48.21 | 127212 |
| 2025-08-13 | 27.24 | $48.30 | 25036 |
| 2025-08-12 | 27.05 | $48.30 | 3229 |
| 2025-08-11 | 26.84 | $48.16 | 16520 |
| 2025-08-08 | 26.85 | $48.16 | 2608 |
| 2025-08-07 | 26.85 | $48.16 | 1000 |
| 2025-08-06 | 27.15 | $48.35 | 41546 |
| 2025-08-05 | 27.41 | $48.91 | 6209 |
| 2025-08-04 | 27.68 | $49.19 | 1026 |
| 2025-08-01 | 27.10 | $48.73 | 7327 |
| 2025-07-31 | 26.51 | $48.99 | 5300 |
| 2025-07-30 | 25.96 | $48.49 | 510 |
| 2025-07-29 | 25.66 | $48.04 | 4700 |
| 2025-07-28 | 25.62 | $48.04 | 1119 |
| 2025-07-25 | 25.39 | $47.60 | 2700 |
| 2025-07-24 | 25.16 | $47.42 | 5600 |
| 2025-07-23 | 25.28 | $46.83 | — |
| 2025-07-22 | 26.20 | $46.83 | 8344 |
| 2025-07-21 | 27.17 | $46.83 | 8112 |
| 2025-07-18 | 28.29 | $46.95 | 400 |
| 2025-07-17 | 28.97 | $46.97 | 4700 |
| 2025-07-16 | 29.68 | $46.97 | 20400 |
| 2025-07-15 | 30.42 | $46.97 | 2100 |
| 2025-07-14 | 31.21 | $47.19 | — |
| 2025-07-11 | 30.81 | $47.19 | 2000 |
| 2025-07-10 | 30.39 | $47.25 | 2200 |
| 2025-07-09 | 29.84 | $47.45 | 3127 |
| 2025-07-08 | 29.13 | $47.46 | 1800 |
| 2025-07-07 | 28.17 | $47.46 | 1906 |
| 2025-07-03 | 27.15 | $47.00 | 4300 |
| 2025-07-02 | 26.09 | $45.44 | 2300 |
| 2025-07-01 | 26.07 | $43.97 | 6400 |
| 2025-06-30 | 27.41 | $42.64 | 6100 |
| 2025-06-27 | 26.72 | $42.64 | 2700 |
| 2025-06-26 | 26.49 | $42.63 | 13406 |
| 2025-06-25 | 26.24 | $42.55 | 4400 |
| 2025-06-24 | 26.20 | $42.59 | 900 |
| 2025-06-23 | 26.09 | $42.45 | 16500 |
| 2025-06-20 | 25.96 | $42.59 | — |
| 2025-06-18 | 26.17 | $42.59 | 10600 |
| 2025-06-17 | 26.39 | $42.48 | 800 |
| 2025-06-16 | 26.30 | $42.49 | 529 |
| 2025-06-13 | 26.31 | $42.48 | 1743 |
| 2025-06-12 | 26.29 | $42.68 | 1011 |
| 2025-06-11 | 26.41 | $42.60 | 10125 |
| 2025-06-10 | 26.54 | $42.60 | 1500 |
| 2025-06-09 | 26.53 | $42.69 | 10900 |
| 2025-06-06 | 26.61 | $42.68 | 3900 |
| 2025-06-05 | 26.78 | $42.50 | 400 |
| 2025-06-04 | 26.60 | $42.26 | 85300 |
| 2025-06-03 | 26.01 | $42.26 | 29804 |
| 2025-06-02 | 25.39 | $42.47 | 18600 |
| 2025-05-30 | 24.74 | $42.49 | 3149 |
| 2025-05-29 | 24.10 | $42.38 | 7200 |
| 2025-05-28 | 23.42 | $42.94 | 6102 |
| 2025-05-27 | 22.91 | $42.95 | 500 |
| 2025-05-23 | 22.36 | $42.95 | 300 |
| 2025-05-22 | 22.21 | $42.95 | 100 |
| 2025-05-21 | 22.04 | $42.30 | 15600 |
| 2025-05-20 | 21.87 | $42.94 | 1400 |
| 2025-05-19 | 21.92 | $42.96 | 20800 |
| 2025-05-16 | 21.97 | $42.95 | — |
| 2025-05-15 | 22.36 | $42.95 | 700 |
| 2025-05-14 | 22.77 | $42.80 | 31500 |
| 2025-05-13 | 23.14 | $42.65 | 1000 |
| 2025-05-12 | 23.30 | $42.50 | 44304 |
| 2025-05-09 | 23.46 | $42.50 | 3200 |
| 2025-05-08 | 23.63 | $42.50 | 4600 |
| 2025-05-07 | 23.83 | $42.50 | 19500 |
| 2025-05-06 | 24.28 | $42.60 | 312 |
| 2025-05-05 | 24.43 | $43.00 | 300 |
| 2025-05-02 | 24.81 | $42.90 | 20200 |
| 2025-05-01 | 25.21 | $42.87 | 100 |
| 2025-04-30 | 25.53 | $42.87 | 1500 |
| 2025-04-29 | 25.86 | $42.75 | 500 |
| 2025-04-28 | 26.13 | $42.00 | 7142 |
| 2025-04-25 | 25.99 | $41.89 | 500 |
| 2025-04-24 | 25.60 | $41.74 | — |
| 2025-04-23 | 25.40 | $41.74 | 2600 |
| 2025-04-22 | 25.18 | $40.80 | 2600 |
| 2025-04-21 | 24.37 | $40.80 | 4314 |
| 2025-04-17 | 23.52 | $41.52 | 400 |
| 2025-04-16 | 22.84 | $41.57 | — |
| 2025-04-15 | 22.37 | $41.57 | 3417 |
| 2025-04-14 | 21.87 | $41.25 | 7700 |
| 2025-04-11 | 21.34 | $41.84 | 3431 |
| 2025-04-10 | 20.80 | $41.84 | 300 |
| 2025-04-09 | 20.65 | $43.00 | 6514 |
| 2025-04-08 | 20.50 | $41.00 | 2700 |
| 2025-04-07 | 18.85 | $41.00 | 7104 |
| 2025-04-04 | 17.12 | $43.00 | 9943 |
| 2025-04-03 | 15.51 | $44.00 | 31000 |
| 2025-04-02 | 14.40 | $44.35 | 1500 |
| 2025-04-01 | 14.10 | $44.65 | 1800 |
| 2025-03-31 | 13.88 | $44.64 | 2827 |
| 2025-03-28 | 13.46 | $44.83 | 5500 |
| 2025-03-27 | 13.01 | $44.60 | 1500 |
| 2025-03-26 | 12.33 | $44.74 | 2500 |
| 2025-03-25 | 12.08 | $44.74 | 6705 |
| 2025-03-24 | 11.81 | $44.91 | 11300 |
| 2025-03-21 | 11.91 | $44.90 | 1400 |
| 2025-03-20 | 12.18 | $44.97 | — |
| 2025-03-19 | 12.70 | $44.97 | 200 |
| 2025-03-18 | 13.26 | $44.97 | 500 |
| 2025-03-17 | 13.84 | $44.97 | 25200 |
| 2025-03-14 | 14.45 | $44.97 | 1900 |
| 2025-03-13 | 15.10 | $43.99 | 700 |
| 2025-03-12 | 15.14 | $43.99 | 20400 |
| 2025-03-11 | 15.19 | $43.50 | 2349 |
| 2025-03-10 | 14.89 | $43.49 | 38900 |
| 2025-03-07 | 14.78 | $44.98 | 500 |
| 2025-03-06 | 15.27 | $44.99 | — |
| 2025-03-05 | 15.81 | $44.99 | 1436 |
| 2025-03-04 | 16.38 | $43.60 | 35300 |
| 2025-03-03 | 16.83 | $44.00 | 116 |
| 2025-02-28 | 17.46 | $44.29 | 1300 |
| 2025-02-27 | 18.12 | $43.27 | 1900 |
| 2025-02-26 | 18.56 | $43.27 | 11213 |
| 2025-02-25 | 19.02 | $44.00 | 39200 |
| 2025-02-24 | 19.51 | $44.90 | 4647 |
| 2025-02-21 | 19.75 | $45.00 | 4500 |
| 2025-02-20 | 19.75 | $45.30 | 8434 |
| 2025-02-19 | 19.86 | $45.43 | 10039 |
| 2025-02-18 | 19.83 | $45.95 | 4639 |
| 2025-02-14 | 19.64 | $45.70 | 6500 |
| 2025-02-13 | 19.44 | $46.96 | 1200 |
| 2025-02-12 | 19.23 | $45.65 | 600 |
| 2025-02-11 | 19.83 | $45.50 | 6800 |
| 2025-02-10 | 20.45 | $45.55 | 2220 |
| 2025-02-07 | 20.88 | $46.00 | 9000 |
| 2025-02-06 | 21.32 | $46.96 | 2801 |
| 2025-02-05 | 21.79 | $46.99 | 1132 |
| 2025-02-04 | 22.28 | $46.98 | 5200 |
| 2025-02-03 | 22.71 | $46.50 | 14142 |
| 2025-01-31 | 23.42 | $46.00 | 2747 |
| 2025-01-30 | 23.83 | $45.70 | 17300 |
| 2025-01-29 | 24.49 | $44.28 | 4400 |
| 2025-01-28 | 25.45 | $43.39 | — |
| 2025-01-27 | 25.72 | $43.39 | 2500 |
| 2025-01-24 | 26.01 | $43.25 | 17900 |
| 2025-01-23 | 26.10 | $43.25 | 8300 |
| 2025-01-22 | 26.19 | $43.25 | 7100 |
| 2025-01-21 | 26.29 | $43.61 | 19600 |
| 2025-01-17 | 26.40 | $44.19 | — |
| 2025-01-16 | 27.13 | $44.19 | 2000 |
| 2025-01-15 | 27.89 | $44.20 | 12200 |
| 2025-01-14 | 28.75 | $43.97 | 30900 |
| 2025-01-13 | 29.42 | $41.70 | 44200 |
| 2025-01-10 | 28.42 | $42.10 | 13409 |
| 2025-01-08 | 27.46 | $42.50 | 14325 |
| 2025-01-07 | 26.83 | $42.98 | 2510 |
| 2025-01-06 | 26.17 | $43.50 | — |
| 2025-01-03 | 26.05 | $43.50 | 4900 |
| 2025-01-02 | 25.93 | $43.55 | 500 |
| 2024-12-31 | 26.39 | $44.00 | 9100 |
| 2024-12-30 | 26.74 | $43.49 | 3200 |
| 2024-12-27 | 26.55 | $42.75 | 2740 |
| 2024-12-26 | 25.44 | $42.55 | 2000 |
| 2024-12-24 | 24.27 | $43.00 | 3232 |
| 2024-12-23 | 23.04 | $42.90 | 4431 |
| 2024-12-20 | 21.77 | $44.30 | 100 |
| 2024-12-19 | 21.56 | $43.91 | 2805 |
| 2024-12-18 | 21.06 | $44.10 | 2703 |
| 2024-12-17 | 20.72 | $44.10 | — |
| 2024-12-16 | 20.63 | $44.10 | 4400 |
| 2024-12-13 | 20.55 | $44.10 | — |
| 2024-12-12 | 20.95 | $44.10 | 1331 |
| 2024-12-11 | 21.38 | $44.14 | 216 |
| 2024-12-10 | 21.96 | $44.00 | 5021 |
| 2024-12-09 | 22.41 | $43.75 | 4930 |
| 2024-12-06 | 22.88 | $44.40 | — |
| 2024-12-05 | 23.96 | $44.40 | — |
| 2024-12-04 | 25.10 | $44.40 | 2700 |
| 2024-12-03 | 26.30 | $44.75 | 7315 |
| 2024-12-02 | 27.66 | $44.75 | 836 |
| 2024-11-29 | 28.94 | $44.75 | 7200 |
| 2024-11-27 | 30.28 | $44.50 | 1800 |
| 2024-11-26 | 30.75 | $44.49 | 1700 |
| 2024-11-25 | 31.26 | $44.35 | 2142 |
| 2024-11-22 | 31.30 | $43.65 | 22203 |
| 2024-11-21 | 31.61 | $43.72 | 9500 |
| 2024-11-20 | 32.06 | $43.77 | 4500 |
| 2024-11-19 | 31.98 | $43.74 | 600 |
| 2024-11-18 | 31.92 | $43.74 | 9600 |
| 2024-11-15 | 31.56 | $43.75 | 17600 |
| 2024-11-14 | 31.17 | $43.25 | 3800 |
| 2024-11-13 | 30.90 | $43.50 | 100 |
| 2024-11-12 | 30.03 | $42.98 | 10900 |
| 2024-11-11 | 29.11 | $42.89 | 13300 |
| 2024-11-08 | 28.42 | $42.10 | 7700 |
| 2024-11-07 | 27.89 | $42.05 | 20626 |
| 2024-11-06 | 26.78 | $41.90 | 18700 |
| 2024-11-05 | 25.61 | $40.25 | 26307 |
| 2024-11-04 | 25.54 | $40.25 | 2102 |
| 2024-11-01 | 25.69 | $40.24 | 30420 |
| 2024-10-31 | 25.84 | $39.99 | 2900 |
| 2024-10-30 | 25.59 | $39.49 | 11400 |
| 2024-10-29 | 25.48 | $39.00 | 318 |
| 2024-10-28 | 26.08 | $39.00 | 1742 |
| 2024-10-25 | 26.71 | $38.98 | 5645 |
| 2024-10-24 | 26.91 | $38.99 | — |
| 2024-10-23 | 27.10 | $38.99 | 315 |
| 2024-10-22 | 27.31 | $39.00 | 900 |
| 2024-10-21 | 27.25 | $39.45 | 200 |
| 2024-10-18 | 26.55 | $39.10 | 900 |
| 2024-10-17 | 25.84 | $39.40 | 15400 |
| 2024-10-16 | 25.09 | $38.90 | 216 |
| 2024-10-15 | 24.66 | $38.83 | 14900 |
| 2024-10-14 | 24.20 | $38.50 | 7348 |
| 2024-10-11 | 24.08 | $38.33 | 6500 |
| 2024-10-10 | 23.98 | $37.88 | 800 |
| 2024-10-09 | 24.35 | $37.88 | 2713 |
| 2024-10-08 | 24.74 | $38.00 | 500 |
| 2024-10-07 | 24.55 | $37.80 | 1200 |
| 2024-10-04 | 24.44 | $37.89 | 1316 |
| 2024-10-03 | 24.31 | $37.61 | 539 |
| 2024-10-02 | 24.34 | $37.46 | 10918 |
| 2024-10-01 | 24.36 | $37.55 | 5600 |
| 2024-09-30 | 24.34 | $37.94 | 3800 |
| 2024-09-27 | 23.93 | $37.80 | 5500 |
| 2024-09-26 | 23.57 | $37.70 | 1824 |
| 2024-09-25 | 23.26 | $36.90 | 900 |
| 2024-09-24 | 23.45 | $37.00 | — |
| 2024-09-23 | 23.53 | $37.00 | — |
| 2024-09-20 | 23.62 | $37.00 | 700 |
| 2024-09-19 | 23.71 | $37.00 | 11300 |
| 2024-09-18 | 23.81 | $36.74 | 11526 |
| 2024-09-17 | 24.42 | $35.45 | 8812 |
| 2024-09-16 | 25.25 | $35.00 | 12500 |
| 2024-09-13 | 26.13 | $34.60 | 7626 |
| 2024-09-12 | 26.80 | $34.90 | 6635 |
| 2024-09-11 | 27.27 | $35.20 | 11400 |
| 2024-09-10 | 28.11 | $35.73 | 6800 |
| 2024-09-09 | 29.55 | $36.45 | — |
| 2024-09-06 | 30.28 | $36.45 | 713 |
| 2024-09-05 | 31.06 | $36.40 | 3400 |
| 2024-09-04 | 31.87 | $36.40 | 148 |
| 2024-09-03 | 32.27 | $36.50 | 340 |
| 2024-08-30 | 32.57 | $36.40 | — |
| 2024-08-29 | 32.95 | $36.40 | 900 |
| 2024-08-28 | 33.36 | $36.49 | 925 |
| 2024-08-27 | 33.78 | $36.56 | 2200 |
| 2024-08-26 | 34.23 | $35.87 | 4300 |
| 2024-08-23 | 35.04 | $36.00 | 10738 |
| 2024-08-22 | 35.39 | $36.17 | 1700 |
| 2024-08-21 | 36.30 | $36.00 | — |
| 2024-08-20 | 36.98 | $36.00 | 1700 |
| 2024-08-19 | 37.70 | $36.00 | 811 |
| 2024-08-16 | 38.58 | $36.20 | 300 |
| 2024-08-15 | 39.30 | $36.24 | 3000 |
| 2024-08-14 | 40.07 | $36.00 | 8200 |
| 2024-08-13 | 41.01 | $36.70 | 200 |
| 2024-08-12 | 40.90 | $36.00 | 3600 |
| 2024-08-09 | 41.15 | $35.75 | — |
| 2024-08-08 | 41.56 | $35.75 | 10100 |
| 2024-08-07 | 41.99 | $35.99 | 1921 |
| 2024-08-06 | 42.74 | $36.00 | 3820 |
| 2024-08-05 | 43.54 | $36.20 | 3644 |
| 2024-08-02 | 44.37 | $36.67 | 1500 |
| 2024-08-01 | 45.00 | $36.70 | 800 |
| 2024-07-31 | 44.88 | $36.70 | 2620 |
| 2024-07-30 | 44.76 | $36.00 | 1703 |
| 2024-07-29 | 44.64 | $36.30 | 6525 |
| 2024-07-26 | 44.66 | $36.00 | 2400 |
| 2024-07-25 | 44.82 | $36.33 | 1801 |
| 2024-07-24 | 44.98 | $34.50 | 10021 |
| 2024-07-23 | 46.09 | $34.50 | 19100 |
| 2024-07-22 | 47.27 | $33.50 | 6800 |
| 2024-07-19 | 48.87 | $33.90 | 1305 |
| 2024-07-18 | 49.84 | $34.20 | 8500 |
| 2024-07-17 | 50.79 | $33.89 | 1800 |
| 2024-07-16 | 52.18 | $33.90 | 2000 |
| 2024-07-15 | 53.61 | $33.25 | 9242 |
| 2024-07-12 | 55.58 | $31.95 | 900 |
| 2024-07-11 | 58.09 | $31.70 | 12600 |
| 2024-07-10 | 60.73 | $31.00 | 2500 |
| 2024-07-09 | 62.19 | $30.25 | 96100 |
| 2024-07-08 | 62.31 | $30.25 | 2925 |
| 2024-07-05 | 62.62 | $30.25 | 1500 |
| 2024-07-03 | 63.06 | $30.25 | — |
| 2024-07-02 | 62.99 | $30.25 | 829 |
| 2024-07-01 | 62.93 | $30.25 | 4300 |
| 2024-06-28 | 62.86 | $30.49 | 3200 |
| 2024-06-27 | 62.91 | $30.39 | 200 |
| 2024-06-26 | 62.74 | $30.39 | 100 |
| 2024-06-25 | 62.56 | $30.39 | 2200 |
| 2024-06-24 | 62.38 | $30.48 | — |
| 2024-06-21 | 62.33 | $30.48 | 5200 |
| 2024-06-20 | 62.28 | $30.65 | 703 |
| 2024-06-18 | 62.37 | $30.69 | 1500 |
| 2024-06-17 | 62.55 | $30.50 | 13831 |
| 2024-06-14 | 62.74 | $30.50 | 53829 |
| 2024-06-13 | 62.17 | $30.20 | 20722 |
| 2024-06-12 | 61.58 | $31.29 | 14100 |
| 2024-06-11 | 61.14 | $30.69 | 1845 |
| 2024-06-10 | 60.70 | $31.20 | 2745 |
| 2024-06-07 | 60.04 | $31.40 | 708 |
| 2024-06-06 | 59.57 | $31.40 | 2600 |
| 2024-06-05 | 59.08 | $31.45 | 4500 |
| 2024-06-04 | 58.56 | $31.56 | 2500 |
| 2024-06-03 | 57.87 | $32.00 | 3739 |
| 2024-05-31 | 57.41 | $32.25 | 8400 |
| 2024-05-30 | 56.96 | $32.30 | 16529 |
| 2024-05-29 | 56.49 | $32.34 | 600 |
| 2024-05-28 | 55.62 | $32.49 | 6343 |
| 2024-05-24 | 54.71 | $32.50 | 630 |
| 2024-05-23 | 53.98 | $32.50 | 7025 |
| 2024-05-22 | 53.22 | $32.81 | — |
| 2024-05-21 | 52.66 | $32.81 | 1400 |
| 2024-05-20 | 52.07 | $32.81 | 3100 |
| 2024-05-17 | 51.44 | $32.90 | 800 |
| 2024-05-16 | 50.85 | $33.02 | 700 |
| 2024-05-15 | 50.23 | $32.96 | — |
| 2024-05-14 | 49.69 | $32.96 | — |
| 2024-05-13 | 49.13 | $32.96 | 13545 |
| 2024-05-10 | 48.53 | $33.00 | 1602 |
| 2024-05-09 | 48.01 | $32.80 | 3200 |
| 2024-05-08 | 47.47 | $33.05 | 14340 |
| 2024-05-07 | 46.92 | $33.82 | 9200 |
| 2024-05-06 | 46.63 | $33.97 | 7236 |
| 2024-05-03 | 46.37 | $33.99 | 700 |
| 2024-05-02 | 46.21 | $34.00 | 50923 |
| 2024-05-01 | 46.04 | $33.75 | 1200 |
| 2024-04-30 | 45.55 | $33.50 | 7700 |
| 2024-04-29 | 44.73 | $33.50 | — |
| 2024-04-26 | 43.97 | $33.30 | 1300 |
| 2024-04-25 | 42.91 | $33.50 | 7900 |
| 2024-04-24 | 41.80 | $33.50 | 1907 |
| 2024-04-23 | 40.78 | $33.75 | 3646 |
| 2024-04-22 | 39.69 | $33.50 | 4344 |
| 2024-04-19 | 38.27 | $33.50 | 17600 |
| 2024-04-18 | 36.77 | $33.50 | — |
| 2024-04-17 | 35.75 | $33.50 | 700 |
| 2024-04-16 | 34.68 | $32.94 | 30300 |
| 2024-04-15 | 32.82 | $32.50 | 9300 |
| 2024-04-12 | 30.91 | $33.31 | 10500 |
| 2024-04-11 | 29.22 | $33.75 | 11900 |
| 2024-04-10 | 27.59 | $34.95 | 13800 |
| 2024-04-09 | 25.89 | $35.73 | 1200 |
| 2024-04-08 | 24.79 | $35.99 | 18200 |
| 2024-04-05 | 23.72 | $35.75 | 1200 |
| 2024-04-04 | 22.69 | $36.00 | 3420 |
| 2024-04-03 | 21.88 | $36.48 | 800 |
| 2024-04-02 | 21.10 | $36.50 | 5200 |
| 2024-04-01 | 20.57 | $36.69 | 13800 |
| 2024-03-28 | 20.01 | $37.00 | 6300 |
| 2024-03-27 | 19.80 | $37.00 | 6135 |
| 2024-03-26 | 19.48 | $37.30 | 4947 |
| 2024-03-25 | 19.14 | $37.00 | 1100 |
| 2024-03-22 | 18.38 | $37.28 | — |
| 2024-03-21 | 18.16 | $37.28 | 600 |
| 2024-03-20 | 17.94 | $37.08 | 7824 |
| 2024-03-19 | 17.70 | $36.99 | — |
| 2024-03-18 | 17.04 | $36.99 | 1900 |
| 2024-03-15 | 16.35 | $36.75 | 39500 |
| 2024-03-14 | 15.31 | $36.90 | — |
| 2024-03-13 | 14.97 | $36.90 | — |
| 2024-03-12 | 14.61 | $36.90 | 3238 |
| 2024-03-11 | 14.23 | $36.96 | 10500 |
| 2024-03-08 | 14.24 | $37.35 | 3521 |
| 2024-03-07 | 14.29 | $37.24 | 13100 |
| 2024-03-06 | 14.38 | $37.38 | — |
| 2024-03-05 | 14.77 | $37.38 | 4315 |
| 2024-03-04 | 15.18 | $37.30 | 14640 |
| 2024-03-01 | 15.53 | $36.75 | 1600 |
| 2024-02-29 | 15.31 | $36.50 | 32935 |
| 2024-02-28 | 15.08 | $36.40 | 13700 |
| 2024-02-27 | 14.82 | $36.91 | 12100 |
| 2024-02-26 | 15.23 | $36.99 | — |
| 2024-02-23 | 16.01 | $36.99 | 14549 |
| 2024-02-22 | 16.83 | $36.91 | 2916 |
| 2024-02-21 | 17.66 | $36.92 | 2200 |
| 2024-02-20 | 18.54 | $36.90 | 12600 |
| 2024-02-16 | 19.50 | $37.39 | — |
| 2024-02-15 | 19.83 | $37.39 | 5722 |
| 2024-02-14 | 20.17 | $37.10 | 12607 |
| 2024-02-13 | 20.53 | $37.50 | 2500 |
| 2024-02-12 | 20.17 | $37.73 | 5400 |
| 2024-02-09 | 19.70 | $37.40 | — |
| 2024-02-08 | 19.39 | $37.40 | 4500 |
| 2024-02-07 | 19.07 | $37.40 | 10502 |
| 2024-02-06 | 18.94 | $37.00 | 18531 |
| 2024-02-05 | 18.79 | $37.60 | 3300 |
| 2024-02-02 | 18.42 | $37.85 | 3600 |
| 2024-02-01 | 17.44 | $38.09 | 2600 |
| 2024-01-31 | 16.30 | $38.19 | 9800 |
| 2024-01-30 | 15.06 | $39.00 | 3011 |
| 2024-01-29 | 13.75 | $39.00 | 29804 |
| 2024-01-26 | 12.37 | $35.99 | 2500 |
| 2024-01-25 | 12.91 | $35.99 | 2305 |
| 2024-01-24 | 13.48 | $35.98 | 608 |
| 2024-01-23 | 13.74 | $35.50 | 400 |
| 2024-01-22 | 14.43 | $35.49 | 2100 |
| 2024-01-19 | 15.15 | $35.32 | 3647 |
| 2024-01-18 | 15.91 | $35.32 | 6610 |
| 2024-01-17 | 16.52 | $35.33 | 801 |
| 2024-01-16 | 17.15 | $35.44 | 2900 |
| 2024-01-12 | 17.82 | $35.53 | 8807 |
| 2024-01-11 | 18.33 | $35.38 | 8406 |
| 2024-01-10 | 19.10 | $35.30 | 8034 |
| 2024-01-09 | 19.91 | $35.25 | 12100 |
| 2024-01-08 | 20.76 | $35.99 | — |
| 2024-01-05 | 20.84 | $35.99 | 3400 |
| 2024-01-04 | 20.93 | $35.99 | 2900 |
| 2024-01-03 | 21.02 | $35.70 | 1200 |
| 2024-01-02 | 21.30 | $35.70 | 1700 |
| 2023-12-29 | 21.59 | $35.98 | 3743 |
| 2023-12-28 | 21.78 | $35.69 | 431 |
| 2023-12-27 | 22.14 | $35.50 | 2509 |
| 2023-12-26 | 22.64 | $35.24 | 441 |
| 2023-12-22 | 23.31 | $35.25 | 15400 |
| 2023-12-21 | 24.02 | $35.24 | 4900 |
| 2023-12-20 | 24.58 | $35.80 | 6300 |
| 2023-12-19 | 25.18 | $35.99 | 2100 |
| 2023-12-18 | 25.77 | $36.00 | — |
| 2023-12-15 | 25.76 | $36.00 | 2604 |
| 2023-12-14 | 25.76 | $35.75 | 3720 |
| 2023-12-13 | 25.76 | $35.43 | 2029 |
| 2023-12-12 | 25.86 | $35.20 | 8000 |
| 2023-12-11 | 25.97 | $35.99 | 9345 |
| 2023-12-08 | 26.08 | $36.00 | — |
| 2023-12-07 | 24.88 | $36.00 | 1600 |
| 2023-12-06 | 23.62 | $36.00 | 13709 |
| 2023-12-05 | 22.29 | $34.73 | 5800 |
| 2023-12-04 | 21.54 | $34.50 | 6428 |
| 2023-12-01 | 20.71 | $34.48 | 3500 |
| 2023-11-30 | 19.84 | $32.75 | 13700 |
| 2023-11-29 | 19.78 | $32.00 | 9000 |
| 2023-11-28 | 20.11 | $31.20 | 38400 |
| 2023-11-27 | 20.91 | $30.99 | 5100 |
| 2023-11-24 | 21.88 | $30.91 | — |
| 2023-11-22 | 22.10 | $30.91 | 2602 |
| 2023-11-21 | 22.34 | $30.00 | 1725 |
| 2023-11-20 | 23.15 | $29.50 | 10130 |
| 2023-11-17 | 24.35 | $28.50 | 11000 |
| 2023-11-16 | 24.85 | $26.99 | 24500 |
| 2023-11-15 | 23.71 | $26.40 | 3500 |
| 2023-11-14 | 22.05 | $26.11 | 4100 |
| 2023-11-13 | 20.31 | $26.75 | 2500 |
| 2023-11-10 | 18.64 | $27.64 | 3923 |
| 2023-11-09 | 17.32 | $27.82 | 5900 |
| 2023-11-08 | 16.07 | $28.51 | 10900 |
| 2023-11-07 | 15.41 | $29.00 | 1400 |
| 2023-11-06 | 15.15 | $29.12 | 2100 |
| 2023-11-03 | 14.89 | $29.20 | 5129 |
| 2023-11-02 | 14.82 | $29.38 | 920 |
| 2023-11-01 | 14.44 | $29.59 | 1800 |
| 2023-10-31 | 14.03 | $29.60 | 3300 |
| 2023-10-30 | 13.61 | $29.74 | 34103 |
| 2023-10-27 | 13.55 | $29.97 | — |
| 2023-10-26 | 13.85 | $29.97 | — |
| 2023-10-25 | 14.17 | $29.97 | 542 |
| 2023-10-24 | 14.50 | $29.95 | 3700 |
| 2023-10-23 | 14.85 | $30.15 | 2526 |
| 2023-10-20 | 15.24 | $30.40 | 3433 |
| 2023-10-19 | 15.80 | $30.63 | — |
| 2023-10-18 | 15.99 | $30.63 | 500 |
| 2023-10-17 | 16.19 | $30.69 | 1800 |
| 2023-10-16 | 16.40 | $29.50 | — |
| 2023-10-13 | 16.73 | $29.50 | 925 |
| 2023-10-12 | 17.08 | $29.56 | 2600 |
| 2023-10-11 | 17.44 | $29.57 | 6800 |
| 2023-10-10 | 17.83 | $29.52 | 1100 |
| 2023-10-09 | 18.18 | $29.52 | 6920 |
| 2023-10-06 | 18.55 | $29.50 | 6200 |
| 2023-10-05 | 18.94 | $29.79 | 2000 |
| 2023-10-04 | 19.51 | $29.75 | 7800 |
| 2023-10-03 | 20.06 | $29.07 | 1300 |
| 2023-10-02 | 20.44 | $29.07 | 9901 |
| 2023-09-29 | 21.19 | $30.94 | 1747 |
| 2023-09-28 | 21.30 | $30.83 | 2000 |
| 2023-09-27 | 21.43 | $30.90 | 2800 |
| 2023-09-26 | 21.58 | $30.88 | 4000 |
| 2023-09-25 | 21.74 | $30.89 | 3000 |
| 2023-09-22 | 21.92 | $30.94 | 18243 |
| 2023-09-21 | 22.11 | $30.52 | 8100 |
| 2023-09-20 | 22.30 | $31.00 | 1937 |
| 2023-09-19 | 22.62 | $30.00 | 21700 |
| 2023-09-18 | 23.58 | $30.00 | 1930 |
| 2023-09-15 | 24.60 | $30.00 | 7100 |
| 2023-09-14 | 25.67 | $29.50 | 18600 |
| 2023-09-13 | 26.92 | $28.47 | 49624 |
| 2023-09-12 | 27.45 | $27.50 | 7608 |
| 2023-09-11 | 27.70 | $27.05 | 8120 |
| 2023-09-08 | 27.33 | $27.25 | 13300 |
| 2023-09-07 | 26.98 | $27.40 | 1300 |
| 2023-09-06 | 26.72 | $27.43 | 2832 |
| 2023-09-05 | 26.45 | $28.00 | 2000 |
| 2023-09-01 | 26.48 | $28.27 | 510 |
| 2023-08-31 | 26.36 | $28.50 | 800 |
| 2023-08-30 | 26.48 | $28.80 | 5100 |
| 2023-08-29 | 26.61 | $29.50 | 500 |
| 2023-08-28 | 27.29 | $29.45 | 700 |
| 2023-08-25 | 27.97 | $29.05 | 1200 |
| 2023-08-24 | 28.36 | $29.05 | 6818 |
| 2023-08-23 | 28.78 | $28.20 | 36544 |
| 2023-08-22 | 28.78 | $28.50 | 630 |
| 2023-08-21 | 29.21 | $28.50 | 2948 |
| 2023-08-18 | 29.66 | $30.00 | 1100 |
| 2023-08-17 | 30.87 | $30.55 | — |
| 2023-08-16 | 32.25 | $30.55 | 2000 |
| 2023-08-15 | 33.69 | $30.47 | 400 |
| 2023-08-14 | 34.84 | $30.47 | 1300 |
| 2023-08-11 | 36.05 | $30.52 | 1549 |
| 2023-08-10 | 37.33 | $30.92 | 2900 |
| 2023-08-09 | 38.32 | $31.50 | 800 |
| 2023-08-08 | 39.29 | $31.50 | 2400 |
| 2023-08-07 | 40.13 | $31.69 | 4800 |
| 2023-08-04 | 41.02 | $31.73 | — |
| 2023-08-03 | 41.50 | $31.73 | 2000 |
| 2023-08-02 | 42.02 | $32.59 | 4100 |
| 2023-08-01 | 42.38 | $32.70 | 1600 |
| 2023-07-31 | 42.76 | $32.70 | 8234 |
| 2023-07-28 | 42.79 | $33.00 | 2608 |
| 2023-07-27 | 42.22 | $32.75 | 2231 |
| 2023-07-26 | 41.86 | $31.50 | 44828 |
| 2023-07-25 | 41.91 | $30.24 | 14713 |
| 2023-07-24 | 41.95 | $29.99 | 3200 |
| 2023-07-21 | 42.91 | $29.43 | 200 |
| 2023-07-20 | 44.25 | $29.40 | 20011 |
| 2023-07-19 | 45.69 | $28.50 | 3300 |
| 2023-07-18 | 47.81 | $28.20 | 5900 |
| 2023-07-17 | 50.04 | $27.58 | 8212 |
| 2023-07-14 | 52.38 | $28.49 | 1442 |
| 2023-07-13 | 55.08 | $27.90 | 19100 |
| 2023-07-12 | 57.91 | $26.45 | 76900 |
| 2023-07-11 | 58.86 | $25.80 | 336 |
| 2023-07-10 | 58.82 | $25.95 | — |
| 2023-07-07 | 58.84 | $25.95 | 5100 |
| 2023-07-06 | 58.86 | $26.04 | 13100 |
| 2023-07-05 | 58.91 | $26.40 | 5700 |
| 2023-07-03 | 59.21 | $26.89 | 3400 |
| 2023-06-30 | 59.68 | $27.00 | 20800 |
| 2023-06-29 | 60.18 | $27.00 | 1100 |
| 2023-06-28 | 59.70 | $27.00 | 11040 |
| 2023-06-27 | 59.20 | $27.00 | 347 |
| 2023-06-26 | 58.77 | $27.08 | 2620 |
| 2023-06-23 | 58.32 | $27.29 | 18120 |
| 2023-06-22 | 57.85 | $27.54 | 4400 |
| 2023-06-21 | 57.50 | $27.65 | 100 |
| 2023-06-20 | 57.27 | $27.65 | 2319 |
| 2023-06-16 | 57.04 | $27.80 | 11828 |
| 2023-06-15 | 56.88 | $28.36 | 11408 |
| 2023-06-14 | 56.93 | $28.35 | 4400 |
| 2023-06-13 | 56.92 | $28.24 | 22900 |
| 2023-06-12 | 56.82 | $28.45 | 13300 |
| 2023-06-09 | 56.84 | $28.49 | 11600 |
| 2023-06-08 | 56.88 | $28.40 | 30011 |
| 2023-06-07 | 56.93 | $28.50 | 20549 |
| 2023-06-06 | 56.97 | $28.65 | 12300 |
| 2023-06-05 | 57.11 | $28.60 | 25800 |
| 2023-06-02 | 57.20 | $28.60 | 2425 |
| 2023-06-01 | 57.29 | $28.35 | 41345 |
| 2023-05-31 | 57.39 | $28.85 | 46747 |
| 2023-05-30 | 57.60 | $28.99 | 6200 |
| 2023-05-26 | 57.86 | $29.00 | 37207 |
| 2023-05-25 | 58.20 | $29.64 | 5300 |
| 2023-05-24 | 58.58 | $29.68 | 37715 |
| 2023-05-23 | 58.93 | $29.34 | 3100 |
| 2023-05-22 | 59.30 | $29.31 | 10918 |
| 2023-05-19 | 59.32 | $29.30 | 100 |
| 2023-05-18 | 59.48 | $29.30 | 26400 |
| 2023-05-17 | 59.66 | $29.88 | 1509 |
| 2023-05-16 | 59.95 | $29.39 | 8900 |
| 2023-05-15 | 60.25 | $29.60 | 800 |
| 2023-05-12 | 60.70 | $29.50 | — |
| 2023-05-11 | 61.22 | $29.50 | 12500 |
| 2023-05-10 | 61.77 | $30.00 | 6900 |
| 2023-05-09 | 62.44 | $30.40 | 2800 |
| 2023-05-08 | 63.14 | $30.29 | 8300 |
| 2023-05-05 | 63.96 | $30.30 | 8200 |
| 2023-05-04 | 64.82 | $30.00 | 59000 |
| 2023-05-03 | 64.97 | $32.70 | 15337 |
| 2023-05-02 | 65.52 | $32.50 | 20400 |
| 2023-05-01 | 66.09 | $32.66 | 10736 |
| 2023-04-28 | 67.39 | $33.20 | 22926 |
| 2023-04-27 | 68.40 | $33.50 | 3112 |
| 2023-04-26 | 69.46 | $33.49 | 802 |
| 2023-04-25 | 70.60 | $33.66 | 5200 |
| 2023-04-24 | 71.88 | $33.41 | 22902 |
| 2023-04-21 | 73.23 | $33.99 | 88700 |
| 2023-04-20 | 74.83 | $33.00 | 550 |
| 2023-04-19 | 75.63 | $33.00 | 775 |
| 2023-04-18 | 76.47 | $33.00 | 8700 |
| 2023-04-17 | 77.35 | $33.00 | 4000 |
| 2023-04-14 | 78.28 | $32.95 | 12327 |
| 2023-04-13 | 78.93 | $31.96 | 887 |
| 2023-04-12 | 78.89 | $31.96 | 22700 |
| 2023-04-11 | 78.85 | $32.79 | 5401 |
| 2023-04-10 | 78.90 | $31.59 | 2017 |
| 2023-04-06 | 78.27 | $31.65 | 403 |
| 2023-04-05 | 77.61 | $31.95 | 18830 |
| 2023-04-04 | 76.93 | $32.00 | 15124 |
| 2023-04-03 | 76.24 | $33.00 | 2106 |
| 2023-03-31 | 75.56 | $33.00 | 18325 |
| 2023-03-30 | 74.85 | $33.70 | 5000 |
| 2023-03-29 | 74.15 | $33.60 | 2500 |
| 2023-03-28 | 73.42 | $34.53 | 1202 |
| 2023-03-27 | 72.66 | $35.01 | 1847 |
| 2023-03-24 | 71.90 | $35.24 | 1324 |
| 2023-03-23 | 71.11 | $35.49 | 3302 |
| 2023-03-22 | 70.28 | $34.75 | 4400 |
| 2023-03-21 | 69.42 | $36.50 | 31124 |
| 2023-03-20 | 68.54 | $36.90 | 2402 |
| 2023-03-17 | 67.64 | $36.99 | 41441 |
| 2023-03-16 | 66.71 | $38.50 | 3700 |
| 2023-03-15 | 65.73 | $38.50 | 2600 |
| 2023-03-14 | 64.69 | $37.97 | 3400 |
| 2023-03-13 | 63.05 | $37.84 | 15000 |
| 2023-03-10 | 61.33 | $38.75 | 2202 |
| 2023-03-09 | 59.86 | $39.31 | 8842 |
| 2023-03-08 | 58.47 | $39.91 | 943 |
| 2023-03-07 | 57.14 | $39.91 | 1400 |
| 2023-03-06 | 55.73 | $39.94 | 7906 |
| 2023-03-03 | 54.30 | $39.90 | 971 |
| 2023-03-02 | 52.87 | $39.90 | 42800 |
| 2023-03-01 | 51.37 | $40.37 | 14306 |
| 2023-02-28 | 50.19 | $40.45 | 400 |
| 2023-02-27 | 49.06 | $40.49 | 15707 |
| 2023-02-24 | 47.88 | $40.50 | 1000 |
| 2023-02-23 | 46.80 | $40.50 | 8236 |
| 2023-02-22 | 45.67 | $40.45 | — |
| 2023-02-21 | 44.64 | $40.45 | 603 |
| 2023-02-17 | 43.56 | $40.54 | 700 |
| 2023-02-16 | 42.65 | $40.54 | 13400 |
| 2023-02-15 | 41.70 | $40.50 | 550 |
| 2023-02-14 | 40.92 | $40.50 | 1836 |
| 2023-02-13 | 40.11 | $40.50 | 1239 |
| 2023-02-10 | 39.26 | $40.50 | 475 |
| 2023-02-09 | 38.61 | $40.50 | 437 |
| 2023-02-08 | 37.92 | $40.50 | 418 |
| 2023-02-07 | 37.20 | $40.50 | 400 |
| 2023-02-06 | 36.44 | $40.50 | 1600 |
| 2023-02-03 | 35.64 | $40.50 | — |
| 2023-02-02 | 34.93 | $40.50 | 1801 |
| 2023-02-01 | 34.19 | $40.49 | 624 |
| 2023-01-31 | 33.39 | $40.49 | 1143 |
| 2023-01-30 | 32.70 | $40.45 | 7335 |
| 2023-01-27 | 31.93 | $40.48 | 2500 |
| 2023-01-26 | 31.35 | $40.11 | 14500 |
| 2023-01-25 | 30.48 | $40.49 | — |
| 2023-01-24 | 30.30 | $40.49 | 2000 |
| 2023-01-23 | 30.11 | $40.49 | 2249 |
| 2023-01-20 | 29.90 | $40.50 | — |
| 2023-01-19 | 30.74 | $40.50 | — |
| 2023-01-18 | 31.62 | $40.50 | — |
| 2023-01-17 | 32.54 | $40.50 | — |
| 2023-01-13 | 33.51 | $40.50 | — |
| 2023-01-12 | 34.54 | $40.50 | 100 |
| 2023-01-11 | 35.61 | $40.30 | 2746 |
| 2023-01-10 | 36.56 | $40.29 | 1100 |
| 2023-01-09 | 37.55 | $40.54 | 1700 |
| 2023-01-06 | 38.59 | $40.80 | 3325 |
| 2023-01-05 | 39.69 | $39.70 | 3600 |
| 2023-01-04 | 39.82 | $39.73 | 5200 |
| 2023-01-03 | 39.95 | $39.80 | 3111 |
| 2022-12-30 | 40.08 | $39.80 | 1534 |
| 2022-12-29 | 40.23 | $39.80 | 7400 |
| 2022-12-28 | 40.38 | $40.75 | 2213 |
| 2022-12-27 | 41.18 | $39.50 | 1720 |
| 2022-12-23 | 40.71 | $39.50 | — |
| 2022-12-22 | 40.43 | $39.50 | 68800 |
| 2022-12-21 | 40.14 | $39.50 | 711 |
| 2022-12-20 | 39.83 | $39.49 | 7100 |
| 2022-12-19 | 39.50 | $38.99 | 51600 |
| 2022-12-16 | 38.35 | $39.70 | 711 |
| 2022-12-15 | 37.21 | $39.65 | 15201 |
| 2022-12-14 | 36.19 | $39.65 | 1423 |
| 2022-12-13 | 35.11 | $39.65 | 400 |
| 2022-12-12 | 33.99 | $39.70 | 4301 |
| 2022-12-09 | 32.83 | $39.65 | — |
| 2022-12-08 | 31.92 | $39.65 | 801 |
| 2022-12-07 | 30.96 | $39.70 | — |
| 2022-12-06 | 30.35 | $39.70 | — |
| 2022-12-05 | 29.71 | $39.70 | — |
| 2022-12-02 | 29.03 | $39.70 | 1200 |
| 2022-12-01 | 28.32 | $40.20 | 10827 |
| 2022-11-30 | 27.30 | $40.60 | 200 |
| 2022-11-29 | 27.23 | $40.55 | — |
| 2022-11-28 | 27.10 | $40.55 | 2200 |
| 2022-11-25 | 26.97 | $40.50 | 1100 |
| 2022-11-23 | 26.73 | $40.85 | — |
| 2022-11-22 | 26.94 | $40.85 | 100 |
| 2022-11-21 | 27.16 | $40.85 | 500 |
| 2022-11-18 | 27.40 | $40.85 | 600 |
| 2022-11-17 | 27.64 | $40.85 | 417 |
| 2022-11-16 | 27.90 | $39.90 | 2212 |
| 2022-11-15 | 27.37 | $40.25 | 650 |
| 2022-11-14 | 27.51 | $40.25 | 3800 |
| 2022-11-11 | 27.64 | $40.45 | 102 |
| 2022-11-10 | 29.07 | $40.50 | 101 |
| 2022-11-09 | 30.58 | $40.20 | 675 |
| 2022-11-08 | 31.93 | $40.20 | 30700 |
| 2022-11-07 | 33.36 | $40.00 | 200 |
| 2022-11-04 | 34.86 | $39.98 | 3000 |
| 2022-11-03 | 36.42 | $39.00 | 900 |
| 2022-11-02 | 37.17 | $39.00 | 12000 |
| 2022-11-01 | 37.97 | $39.99 | 2041 |
| 2022-10-31 | 39.31 | $40.00 | 2001 |
| 2022-10-28 | 40.73 | $39.41 | 16911 |
| 2022-10-27 | 40.45 | $38.00 | 4200 |
| 2022-10-26 | 39.11 | $38.75 | 526 |
| 2022-10-25 | 38.01 | $38.80 | 600 |
| 2022-10-24 | 36.97 | $39.00 | 687 |
| 2022-10-21 | 36.00 | $39.00 | 23100 |
| 2022-10-20 | 34.99 | $38.95 | 5800 |
| 2022-10-19 | 33.93 | $38.90 | 693 |
| 2022-10-18 | 33.22 | $38.90 | 700 |
| 2022-10-17 | 32.48 | $38.95 | 400 |
| 2022-10-14 | 31.97 | $38.95 | 100 |
| 2022-10-13 | 31.42 | $38.95 | 1200 |
| 2022-10-12 | 30.85 | $39.00 | 2200 |
| 2022-10-11 | 30.34 | $39.95 | — |
| 2022-10-10 | 30.78 | $39.95 | — |
| 2022-10-07 | 31.24 | $39.95 | 5542 |
| 2022-10-06 | 31.72 | $40.50 | 1300 |
| 2022-10-05 | 32.27 | $40.50 | — |
| 2022-10-04 | 33.35 | $40.50 | 3400 |
| 2022-10-03 | 34.49 | $39.70 | — |
| 2022-09-30 | 34.46 | $39.70 | 2628 |
| 2022-09-29 | 34.43 | $39.50 | 1540 |
| 2022-09-28 | 33.96 | $39.50 | 5904 |
| 2022-09-27 | 33.46 | $39.15 | 2800 |
| 2022-09-26 | 32.29 | $39.24 | 3340 |
| 2022-09-23 | 31.06 | $39.50 | 18121 |
| 2022-09-22 | 29.91 | $39.75 | 1500 |
| 2022-09-21 | 29.09 | $39.85 | — |
| 2022-09-20 | 28.57 | $39.85 | 800 |
| 2022-09-19 | 28.03 | $39.99 | — |
| 2022-09-16 | 27.99 | $39.99 | 3400 |
| 2022-09-15 | 27.96 | $39.99 | 500 |
| 2022-09-14 | 28.22 | $40.24 | 800 |
| 2022-09-13 | 28.56 | $40.15 | — |
| 2022-09-12 | 29.39 | $40.15 | 700 |
| 2022-09-09 | 30.26 | $39.77 | 500 |
| 2022-09-08 | 31.20 | $39.70 | 1614 |
| 2022-09-07 | 31.78 | $39.65 | 3211 |
| 2022-09-06 | 31.99 | $39.40 | 103000 |
| 2022-09-02 | 31.76 | $39.55 | 8245 |
| 2022-09-01 | 31.59 | $39.50 | 1312 |
| 2022-08-31 | 30.52 | $39.55 | 3731 |
| 2022-08-30 | 29.40 | $39.60 | 800 |
| 2022-08-29 | 28.21 | $39.63 | 500 |
| 2022-08-26 | 27.05 | $40.15 | — |
| 2022-08-25 | 26.19 | $40.15 | — |
| 2022-08-24 | 25.28 | $40.15 | 2647 |
| 2022-08-23 | 24.33 | $40.25 | — |
| 2022-08-22 | 23.84 | $40.25 | 2200 |
| 2022-08-19 | 23.34 | $40.60 | 6800 |
| 2022-08-18 | 23.03 | $40.70 | 2301 |
| 2022-08-17 | 22.86 | $40.75 | 7248 |
| 2022-08-16 | 22.51 | $41.00 | — |
| 2022-08-15 | 22.80 | $41.00 | 500 |
| 2022-08-12 | 23.12 | $41.00 | — |
| 2022-08-11 | 23.44 | $41.00 | 500 |
| 2022-08-10 | 23.78 | $41.00 | 2214 |
| 2022-08-09 | 24.15 | $40.98 | 801 |
| 2022-08-08 | 24.50 | $41.00 | — |
| 2022-08-05 | 25.56 | $41.00 | — |
| 2022-08-04 | 26.67 | $41.00 | 1601 |
| 2022-08-03 | 27.84 | $41.00 | 3900 |
| 2022-08-02 | 29.08 | $41.00 | — |
| 2022-08-01 | 30.04 | $41.00 | 5800 |
| 2022-07-29 | 31.06 | $41.20 | 7116 |
| 2022-07-28 | 32.13 | $41.05 | 5943 |
| 2022-07-27 | 33.26 | $40.00 | 100 |
| 2022-07-26 | 34.22 | $39.65 | — |
| 2022-07-25 | 34.70 | $39.65 | 1800 |
| 2022-07-22 | 35.21 | $39.80 | 7400 |
| 2022-07-21 | 35.73 | $39.50 | — |
| 2022-07-20 | 35.51 | $39.50 | 1106 |
| 2022-07-19 | 35.28 | $39.50 | 5300 |
| 2022-07-18 | 35.18 | $39.50 | 3900 |
| 2022-07-15 | 35.07 | $39.66 | 27336 |
| 2022-07-14 | 34.96 | $39.69 | 6730 |
| 2022-07-13 | 34.84 | $39.70 | 3400 |
| 2022-07-12 | 34.77 | $39.75 | 1500 |
| 2022-07-11 | 34.80 | $40.00 | — |
| 2022-07-08 | 35.34 | $40.00 | 213 |
| 2022-07-07 | 35.90 | $40.00 | — |
| 2022-07-06 | 36.85 | $40.00 | 1203 |
| 2022-07-05 | 37.85 | $39.95 | — |
| 2022-07-01 | 39.01 | $39.95 | 400 |
| 2022-06-30 | 40.24 | $39.95 | 6600 |
| 2022-06-29 | 41.53 | $39.55 | 10801 |
| 2022-06-28 | 42.54 | $39.60 | 8633 |
| 2022-06-27 | 43.60 | $39.75 | 2300 |
| 2022-06-24 | 44.72 | $39.55 | 9200 |
| 2022-06-23 | 45.92 | $39.15 | 7308 |
| 2022-06-22 | 45.23 | $39.40 | 5400 |
| 2022-06-21 | 44.65 | $39.60 | 7200 |
| 2022-06-17 | 44.04 | $39.50 | 4502 |
| 2022-06-16 | 43.49 | $40.00 | 24042 |
| 2022-06-15 | 43.01 | $41.00 | 7400 |
| 2022-06-14 | 42.70 | $41.00 | — |
| 2022-06-13 | 42.93 | $41.00 | 400 |
| 2022-06-10 | 43.16 | $41.25 | 2843 |
| 2022-06-09 | 43.41 | $41.25 | — |
| 2022-06-08 | 44.52 | $41.25 | — |
| 2022-06-07 | 45.69 | $41.25 | — |
| 2022-06-06 | 46.92 | $41.25 | 1700 |
| 2022-06-03 | 48.21 | $41.00 | — |
| 2022-06-02 | 50.42 | $41.00 | — |
| 2022-06-01 | 52.75 | $41.00 | — |
| 2022-05-31 | 55.20 | $41.00 | 1646 |
| 2022-05-27 | 57.77 | $40.45 | 2000 |
| 2022-05-26 | 59.91 | $40.00 | 8430 |
| 2022-05-25 | 62.17 | $39.20 | — |
| 2022-05-24 | 62.38 | $39.20 | 1900 |
| 2022-05-23 | 62.61 | $39.25 | 749 |
| 2022-05-20 | 62.84 | $39.00 | — |
| 2022-05-19 | 63.09 | $39.00 | 100 |
| 2022-05-18 | 63.35 | $38.75 | — |
| 2022-05-17 | 63.24 | $38.75 | 419 |
| 2022-05-16 | 63.13 | $38.75 | 532 |
| 2022-05-13 | 63.03 | $38.70 | 3400 |
| 2022-05-12 | 62.92 | $38.70 | 4300 |
| 2022-05-11 | 61.62 | $38.69 | 2100 |
| 2022-05-10 | 60.35 | $38.75 | — |
| 2022-05-09 | 59.12 | $38.75 | 9249 |
| 2022-05-06 | 57.83 | $39.79 | 1500 |
| 2022-05-05 | 56.72 | $39.80 | 1700 |
| 2022-05-04 | 55.60 | $39.99 | 532 |
| 2022-05-03 | 54.51 | $40.20 | — |
| 2022-05-02 | 53.49 | $40.20 | 300 |
| 2022-04-29 | 52.43 | $40.20 | 1600 |
| 2022-04-28 | 51.30 | $40.00 | 3100 |
| 2022-04-27 | 50.12 | $40.50 | 600 |
| 2022-04-26 | 49.17 | $40.70 | — |
| 2022-04-25 | 48.37 | $40.70 | 200 |
| 2022-04-22 | 47.53 | $40.70 | 150 |
| 2022-04-21 | 46.64 | $40.70 | 1000 |
| 2022-04-20 | 45.71 | $40.75 | 30042 |
| 2022-04-19 | 44.84 | $40.85 | 2600 |
| 2022-04-18 | 43.92 | $40.85 | 10700 |
| 2022-04-14 | 42.95 | $41.25 | 200 |
| 2022-04-13 | 42.50 | $41.25 | 200 |
| 2022-04-12 | 42.04 | $41.25 | 8043 |
| 2022-04-11 | 41.55 | $41.50 | 6800 |
| 2022-04-08 | 41.03 | $41.50 | 1300 |
| 2022-04-07 | 39.95 | $41.82 | 125 |
| 2022-04-06 | 39.05 | $41.82 | 1110 |
| 2022-04-05 | 38.10 | $42.39 | 800 |
| 2022-04-04 | 37.20 | $42.39 | 112 |
| 2022-04-01 | 36.69 | $42.39 | 1500 |
| 2022-03-31 | 36.16 | $42.18 | 106 |
| 2022-03-30 | 35.21 | $42.18 | 100 |
| 2022-03-29 | 34.22 | $42.18 | 1600 |
| 2022-03-28 | 33.17 | $42.20 | 100 |
| 2022-03-25 | 32.44 | $42.20 | 100 |
| 2022-03-24 | 31.67 | $42.20 | 100 |
| 2022-03-23 | 30.86 | $42.20 | 2606 |
| 2022-03-22 | 30.01 | $42.20 | 100 |
| 2022-03-21 | 29.54 | $42.20 | 1100 |
| 2022-03-18 | 29.04 | $42.45 | — |
| 2022-03-17 | 28.94 | $42.45 | — |
| 2022-03-16 | 28.83 | $42.45 | 200 |
| 2022-03-15 | 28.72 | $42.45 | 250 |
| 2022-03-14 | 28.61 | $42.45 | 19144 |
| 2022-03-11 | 28.48 | $42.45 | 3800 |
| 2022-03-10 | 28.35 | $42.44 | 45410 |
| 2022-03-09 | 28.22 | $41.50 | 3400 |
| 2022-03-08 | 27.23 | $41.35 | 9800 |
| 2022-03-07 | 26.17 | $41.90 | 900 |
| 2022-03-04 | 25.22 | $42.43 | 275 |
| 2022-03-03 | 24.73 | $42.43 | 2917 |
| 2022-03-02 | 24.22 | $41.98 | 5100 |
| 2022-03-01 | 23.70 | $42.25 | 1010 |
| 2022-02-28 | 23.48 | $42.30 | 2000 |
| 2022-02-25 | 23.25 | $42.45 | 287 |
| 2022-02-24 | 23.47 | $42.45 | 400 |
| 2022-02-23 | 23.70 | $42.45 | 293 |
| 2022-02-22 | 24.55 | $42.45 | 6500 |
| 2022-02-18 | 25.45 | $42.50 | 300 |
| 2022-02-17 | 26.79 | $42.50 | 400 |
| 2022-02-16 | 28.19 | $42.40 | 13211 |
| 2022-02-15 | 29.67 | $42.00 | 15100 |
| 2022-02-14 | 30.80 | $41.35 | 10409 |
| 2022-02-11 | 31.32 | $40.75 | 300 |
| 2022-02-10 | 31.15 | $40.65 | 535 |
| 2022-02-09 | 30.85 | $40.55 | 400 |
| 2022-02-08 | 30.40 | $40.60 | 2800 |
| 2022-02-07 | 29.92 | $40.50 | 29015 |
| 2022-02-04 | 29.43 | $41.25 | 4300 |
| 2022-02-03 | 29.64 | $41.45 | 634 |
| 2022-02-02 | 29.91 | $41.45 | 1500 |
| 2022-02-01 | 30.26 | $41.95 | 1222 |
| 2022-01-31 | 30.66 | $41.95 | 2302 |
| 2022-01-28 | 31.08 | $42.00 | 17600 |
| 2022-01-27 | 32.14 | $41.89 | 800 |
| 2022-01-26 | 32.68 | $41.75 | — |
| 2022-01-25 | 33.62 | $41.75 | 911 |
| 2022-01-24 | 34.62 | $40.75 | 2200 |
| 2022-01-21 | 35.40 | $41.75 | 211 |
| 2022-01-20 | 36.61 | $41.90 | 5200 |
| 2022-01-19 | 37.88 | $41.25 | 14405 |
| 2022-01-18 | 38.51 | $41.00 | — |
| 2022-01-14 | 38.87 | $41.00 | 9215 |
| 2022-01-13 | 39.25 | $41.00 | 2638 |
| 2022-01-12 | 39.65 | $40.99 | 1931 |
| 2022-01-11 | 40.06 | $41.00 | 4100 |
| 2022-01-10 | 40.49 | $41.50 | — |
| 2022-01-07 | 41.91 | $41.50 | 12337 |
| 2022-01-06 | 43.41 | $41.25 | 31849 |
| 2022-01-05 | 44.99 | $39.50 | 2002 |
| 2022-01-04 | 43.98 | $39.50 | 800 |
| 2022-01-03 | 42.91 | $39.50 | 1600 |
| 2021-12-31 | 41.87 | $39.49 | 802 |
| 2021-12-30 | 40.77 | $39.50 | 16300 |
| 2021-12-29 | 39.62 | $39.75 | 1349 |
| 2021-12-28 | 38.59 | $39.74 | 613 |
| 2021-12-27 | 37.56 | $39.75 | 1000 |
| 2021-12-23 | 36.62 | $39.84 | 500 |
| 2021-12-22 | 35.67 | $39.94 | 836 |
| 2021-12-21 | 34.68 | $39.55 | 1400 |
| 2021-12-20 | 33.63 | $39.90 | 901 |
| 2021-12-17 | 32.67 | $39.36 | 300 |
| 2021-12-16 | 31.66 | $39.95 | 200 |
| 2021-12-15 | 30.84 | $39.95 | 4449 |
| 2021-12-14 | 29.99 | $39.85 | 2222 |
| 2021-12-13 | 28.97 | $39.85 | 829 |
| 2021-12-10 | 27.89 | $40.00 | 2031 |
| 2021-12-09 | 27.01 | $40.00 | 8900 |
| 2021-12-08 | 26.08 | $39.95 | 938 |
| 2021-12-07 | 25.26 | $40.75 | 6701 |
| 2021-12-06 | 24.40 | $40.80 | 241 |
| 2021-12-03 | 24.05 | $40.95 | 327 |
| 2021-12-02 | 23.81 | $40.95 | 2011 |
| 2021-12-01 | 23.56 | $41.00 | 1100 |
| 2021-11-30 | 23.51 | $41.70 | 150 |
| 2021-11-29 | 23.90 | $41.70 | 924 |
| 2021-11-26 | 24.30 | $41.95 | 600 |
| 2021-11-24 | 25.36 | $41.95 | 125 |
| 2021-11-23 | 26.47 | $41.95 | 112 |
| 2021-11-22 | 27.64 | $41.95 | 7148 |
| 2021-11-19 | 28.88 | $41.95 | 1534 |
| 2021-11-18 | 30.18 | $41.90 | 21811 |
| 2021-11-17 | 31.54 | $43.10 | 3400 |
| 2021-11-16 | 31.57 | $43.50 | 2242 |
| 2021-11-15 | 31.60 | $43.50 | 3200 |
| 2021-11-12 | 31.37 | $43.27 | 400 |
| 2021-11-11 | 31.24 | $43.00 | 1300 |
| 2021-11-10 | 30.85 | $43.10 | 5000 |
| 2021-11-09 | 30.44 | $43.00 | 246 |
| 2021-11-08 | 30.05 | $42.20 | 12211 |
| 2021-11-05 | 29.75 | $42.10 | 2300 |
| 2021-11-04 | 29.43 | $41.90 | 4800 |
| 2021-11-03 | 29.54 | $41.75 | 11300 |
| 2021-11-02 | 29.69 | $41.00 | 1511 |
| 2021-11-01 | 30.06 | $41.65 | 700 |
| 2021-10-29 | 28.84 | $41.95 | 3521 |
| 2021-10-28 | 27.56 | $39.49 | 31200 |
| 2021-10-27 | 27.30 | $38.70 | 106 |
| 2021-10-26 | 27.84 | $38.70 | 1525 |
| 2021-10-25 | 28.42 | $38.75 | 109 |
| 2021-10-22 | 29.22 | $38.95 | 542 |
| 2021-10-21 | 29.80 | $38.95 | 14516 |
| 2021-10-20 | 30.41 | $38.70 | 336 |
| 2021-10-19 | 30.27 | $38.56 | 546 |
| 2021-10-18 | 30.22 | $38.05 | 2000 |
| 2021-10-15 | 30.17 | $38.70 | 11500 |
| 2021-10-14 | 30.12 | $37.98 | 600 |
| 2021-10-13 | 30.66 | $37.99 | 2900 |
| 2021-10-12 | 31.23 | $37.98 | 7600 |
| 2021-10-11 | 31.83 | $38.00 | 7040 |
| 2021-10-08 | 32.46 | $38.25 | 800 |
| 2021-10-07 | 33.13 | $37.80 | 16600 |
| 2021-10-06 | 33.83 | $38.25 | 1600 |
| 2021-10-05 | 34.57 | $38.24 | 10700 |
| 2021-10-04 | 35.34 | $38.17 | 3333 |
| 2021-10-01 | 36.36 | $38.18 | 2400 |
| 2021-09-30 | 37.43 | $38.00 | 100 |
| 2021-09-29 | 37.73 | $38.00 | 16846 |
| 2021-09-28 | 38.05 | $37.45 | 627 |
| 2021-09-27 | 38.79 | $37.19 | 1614 |
| 2021-09-24 | 39.72 | $37.05 | 15700 |
| 2021-09-23 | 40.73 | $37.18 | 10500 |
| 2021-09-22 | 41.18 | $37.15 | 24300 |
| 2021-09-21 | 41.65 | $37.22 | 13600 |
| 2021-09-20 | 42.15 | $37.24 | 25200 |
| 2021-09-17 | 42.67 | $36.74 | — |
| 2021-09-16 | 43.56 | $36.74 | 1100 |
| 2021-09-15 | 44.50 | $36.20 | 10904 |
| 2021-09-14 | 45.49 | $36.69 | — |
| 2021-09-13 | 46.05 | $36.69 | 2600 |
| 2021-09-10 | 46.63 | $36.51 | 1100 |
| 2021-09-09 | 47.21 | $36.00 | 278404 |
| 2021-09-08 | 48.11 | $36.00 | 500 |
| 2021-09-07 | 48.65 | $36.00 | 600 |
| 2021-09-03 | 49.23 | $36.00 | 625 |
| 2021-09-02 | 49.83 | $36.00 | 1213 |
| 2021-09-01 | 50.29 | $35.99 | 144 |
| 2021-08-31 | 50.78 | $35.99 | 4500 |
| 2021-08-30 | 51.29 | $36.10 | 3300 |
| 2021-08-27 | 51.83 | $36.11 | 1420 |
| 2021-08-26 | 52.10 | $36.45 | 203 |
| 2021-08-25 | 52.16 | $36.34 | 3921 |
| 2021-08-24 | 52.22 | $36.70 | 400 |
| 2021-08-23 | 51.94 | $36.25 | 12100 |
| 2021-08-20 | 51.64 | $36.85 | 119813 |
| 2021-08-19 | 51.32 | $36.11 | 1400 |
| 2021-08-18 | 51.09 | $36.53 | 8118 |
| 2021-08-17 | 50.82 | $36.99 | 300 |
| 2021-08-16 | 50.21 | $37.00 | 8100 |
| 2021-08-13 | 49.56 | $37.42 | 5500 |
| 2021-08-12 | 48.88 | $36.95 | 9409 |
| 2021-08-11 | 48.21 | $36.90 | 5100 |
| 2021-08-10 | 47.42 | $37.00 | 100 |
| 2021-08-09 | 46.34 | $37.00 | 100 |
| 2021-08-06 | 45.21 | $37.00 | 1200 |
| 2021-08-05 | 44.02 | $37.00 | 2000 |
| 2021-08-04 | 42.76 | $37.00 | 100 |
| 2021-08-03 | 41.44 | $37.00 | 4100 |
| 2021-08-02 | 40.05 | $37.30 | 4502 |
| 2021-07-30 | 38.52 | $37.30 | 10501 |
| 2021-07-29 | 36.87 | $38.00 | 100 |
| 2021-07-28 | 34.89 | $38.00 | 7101 |
| 2021-07-27 | 32.80 | $37.35 | 425 |
| 2021-07-26 | 30.64 | $38.15 | 9200 |
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