Is BASF Se (BFFAF) a Buy, Sell, or Hold?
Enter your email address below for free access to our BASF Se (BFFAF) research center and poll results.
OTC : BFFAF
BASF Se — Technical Indicators
$55.39 USD
$0 (0.0%)
- Volume
- 100
- Average Volume
- 2.65K
- Market Capitalization
- $48.98B
- P/E Ratio
- 7.51
- Dividend Yield
- 4.63%
- Price Target
- Year High
- $64.86
- Year Low
- $47.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.37
- Current Ratio
- $1.91
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
54.27
2026-07-24
Close Price
$55.39
Vol: 100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
40.59
Average
53.68
Maximum
79.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.27 | $55.39 | 100 |
| 2026-07-23 | 54.15 | $55.39 | 100 |
| 2026-07-22 | 54.06 | $55.39 | 300 |
| 2026-07-21 | 54.07 | $53.67 | 200 |
| 2026-07-20 | 54.17 | $53.00 | 900 |
| 2026-07-17 | 54.22 | $53.50 | 100 |
| 2026-07-16 | 54.33 | $57.00 | — |
| 2026-07-15 | 54.25 | $57.00 | 100 |
| 2026-07-14 | 54.19 | $57.00 | 101 |
| 2026-07-13 | 54.13 | $53.73 | 700 |
| 2026-07-10 | 54.19 | $53.66 | 100 |
| 2026-07-09 | 54.25 | $53.66 | 100 |
| 2026-07-08 | 54.37 | $53.66 | 100 |
| 2026-07-07 | 54.49 | $53.66 | — |
| 2026-07-06 | 54.68 | $53.66 | 200 |
| 2026-07-02 | 54.94 | $53.27 | 100 |
| 2026-07-01 | 55.24 | $53.27 | 100 |
| 2026-06-30 | 55.54 | $53.27 | 100 |
| 2026-06-29 | 55.84 | $53.27 | 146 |
| 2026-06-26 | 56.05 | $53.00 | 100 |
| 2026-06-25 | 56.24 | $53.00 | 1100 |
| 2026-06-24 | 56.51 | $53.60 | 2100 |
| 2026-06-23 | 56.87 | $55.60 | 100 |
| 2026-06-22 | 57.13 | $55.60 | 400 |
| 2026-06-18 | 57.39 | $53.99 | 940 |
| 2026-06-17 | 57.73 | $55.60 | 19000 |
| 2026-06-16 | 57.98 | $55.54 | 200 |
| 2026-06-15 | 58.24 | $55.80 | 100 |
| 2026-06-12 | 58.51 | $55.80 | 400 |
| 2026-06-11 | 58.80 | $54.90 | 100 |
| 2026-06-10 | 59.13 | $54.90 | 110 |
| 2026-06-09 | 59.46 | $56.05 | — |
| 2026-06-08 | 59.73 | $56.05 | 400 |
| 2026-06-05 | 59.97 | $57.41 | 400 |
| 2026-06-04 | 60.15 | $58.86 | 1500 |
| 2026-06-03 | 60.26 | $59.25 | 100 |
| 2026-06-02 | 60.32 | $59.25 | 100 |
| 2026-06-01 | 60.58 | $59.25 | 1708 |
| 2026-05-29 | 60.84 | $57.64 | 1000 |
| 2026-05-28 | 61.20 | $56.72 | 500 |
| 2026-05-27 | 61.61 | $58.44 | 400 |
| 2026-05-26 | 61.92 | $60.76 | 100 |
| 2026-05-22 | 62.08 | $60.76 | 100 |
| 2026-05-21 | 62.21 | $60.76 | 100 |
| 2026-05-20 | 62.35 | $60.76 | 100 |
| 2026-05-19 | 62.46 | $60.76 | 100 |
| 2026-05-18 | 62.52 | $60.76 | 100 |
| 2026-05-15 | 62.64 | $61.14 | 900 |
| 2026-05-14 | 62.75 | $61.50 | 100 |
| 2026-05-13 | 62.83 | $61.50 | 100 |
| 2026-05-12 | 62.92 | $61.50 | 100 |
| 2026-05-11 | 63.01 | $61.50 | 220 |
| 2026-05-08 | 63.10 | $60.92 | 400 |
| 2026-05-07 | 63.22 | $61.05 | — |
| 2026-05-06 | 63.19 | $61.05 | 113100 |
| 2026-05-05 | 63.16 | $60.30 | 600 |
| 2026-05-04 | 63.17 | $64.50 | 200 |
| 2026-05-01 | 62.97 | $64.51 | 702 |
| 2026-04-30 | 62.77 | $64.86 | 702 |
| 2026-04-29 | 62.55 | $64.86 | 702 |
| 2026-04-28 | 62.33 | $64.64 | 11516 |
| 2026-04-27 | 62.07 | $63.89 | 1337 |
| 2026-04-24 | 61.87 | $63.50 | 100 |
| 2026-04-23 | 61.51 | $63.50 | 200 |
| 2026-04-22 | 61.26 | $62.95 | 200 |
| 2026-04-21 | 60.81 | $62.00 | 5400 |
| 2026-04-20 | 60.42 | $63.21 | — |
| 2026-04-17 | 59.87 | $63.21 | 1000 |
| 2026-04-16 | 59.48 | $63.21 | 1000 |
| 2026-04-15 | 59.10 | $63.21 | 1100 |
| 2026-04-14 | 58.71 | $63.29 | 1000 |
| 2026-04-13 | 58.30 | $63.29 | 1000 |
| 2026-04-10 | 57.89 | $63.29 | 2313 |
| 2026-04-09 | 57.55 | $60.62 | 1000 |
| 2026-04-08 | 57.14 | $60.43 | — |
| 2026-04-07 | 56.75 | $60.43 | 112908 |
| 2026-04-06 | 56.38 | $60.50 | 2428 |
| 2026-04-02 | 55.88 | $60.50 | 2428 |
| 2026-04-01 | 55.51 | $60.50 | 2428 |
| 2026-03-31 | 55.14 | $60.50 | 6305 |
| 2026-03-30 | 54.85 | $59.29 | 1810 |
| 2026-03-27 | 54.62 | $60.00 | 1600 |
| 2026-03-26 | 54.38 | $56.30 | 237 |
| 2026-03-25 | 54.32 | $58.47 | 2700 |
| 2026-03-24 | 54.16 | $53.88 | 800 |
| 2026-03-23 | 54.23 | $54.34 | 1100 |
| 2026-03-20 | 54.27 | $52.10 | 325 |
| 2026-03-19 | 54.51 | $55.50 | — |
| 2026-03-18 | 54.61 | $55.50 | 200 |
| 2026-03-17 | 54.72 | $55.50 | 300 |
| 2026-03-16 | 54.95 | $55.11 | — |
| 2026-03-13 | 55.19 | $55.11 | 700 |
| 2026-03-12 | 55.44 | $56.37 | 200 |
| 2026-03-11 | 55.62 | $52.55 | 100 |
| 2026-03-10 | 56.00 | $52.55 | 500 |
| 2026-03-09 | 56.24 | $53.04 | 1105 |
| 2026-03-06 | 56.51 | $50.57 | 5200 |
| 2026-03-05 | 56.84 | $53.04 | 100 |
| 2026-03-04 | 57.01 | $53.04 | 600 |
| 2026-03-03 | 57.14 | $54.71 | 100 |
| 2026-03-02 | 57.19 | $54.71 | 3900 |
| 2026-02-27 | 57.24 | $55.20 | 100 |
| 2026-02-26 | 57.27 | $55.20 | 100 |
| 2026-02-25 | 57.29 | $55.20 | 100 |
| 2026-02-24 | 57.32 | $55.20 | 100 |
| 2026-02-23 | 57.19 | $55.20 | 633 |
| 2026-02-20 | 57.06 | $56.83 | 7200 |
| 2026-02-19 | 56.93 | $57.60 | — |
| 2026-02-18 | 56.58 | $57.60 | 106 |
| 2026-02-17 | 56.23 | $60.10 | 3632 |
| 2026-02-13 | 55.86 | $60.05 | — |
| 2026-02-12 | 55.49 | $60.05 | — |
| 2026-02-11 | 55.11 | $60.05 | — |
| 2026-02-10 | 54.75 | $60.05 | 2832 |
| 2026-02-09 | 54.39 | $57.29 | 500 |
| 2026-02-06 | 54.10 | $58.51 | 2430 |
| 2026-02-05 | 53.76 | $57.20 | 402 |
| 2026-02-04 | 53.48 | $56.40 | 45200 |
| 2026-02-03 | 53.24 | $55.55 | 2200 |
| 2026-02-02 | 53.06 | $55.75 | 20 |
| 2026-01-30 | 52.88 | $55.75 | — |
| 2026-01-29 | 52.70 | $55.75 | 230 |
| 2026-01-28 | 52.51 | $55.75 | 230 |
| 2026-01-27 | 52.32 | $55.75 | 230 |
| 2026-01-26 | 52.12 | $52.56 | 230 |
| 2026-01-23 | 52.08 | $52.56 | 2700 |
| 2026-01-22 | 52.01 | $54.31 | 230 |
| 2026-01-21 | 51.86 | $50.57 | 230 |
| 2026-01-20 | 51.92 | $50.57 | 242 |
| 2026-01-16 | 51.98 | $52.64 | 230 |
| 2026-01-15 | 51.95 | $52.64 | 230 |
| 2026-01-14 | 51.92 | $52.64 | 230 |
| 2026-01-13 | 51.91 | $52.76 | 230 |
| 2026-01-12 | 51.71 | $52.76 | 320 |
| 2026-01-09 | 51.52 | $51.60 | 230 |
| 2026-01-08 | 51.38 | $51.60 | 230 |
| 2026-01-07 | 51.25 | $51.60 | 230 |
| 2026-01-06 | 51.15 | $51.60 | 330 |
| 2026-01-05 | 51.05 | $52.09 | 320 |
| 2026-01-02 | 51.01 | $52.09 | 320 |
| 2025-12-31 | 50.97 | $52.09 | 320 |
| 2025-12-30 | 50.97 | $52.09 | 800 |
| 2025-12-29 | 50.97 | $51.78 | 100 |
| 2025-12-26 | 50.94 | $51.78 | 100 |
| 2025-12-24 | 50.95 | $51.78 | 200 |
| 2025-12-23 | 50.96 | $51.26 | 100 |
| 2025-12-22 | 50.91 | $51.26 | 3002 |
| 2025-12-19 | 50.85 | $51.73 | 100 |
| 2025-12-18 | 50.78 | $51.73 | 439 |
| 2025-12-17 | 50.70 | $52.10 | 100 |
| 2025-12-16 | 50.45 | $52.10 | 1008 |
| 2025-12-15 | 50.31 | $52.35 | 700 |
| 2025-12-12 | 50.19 | $48.84 | — |
| 2025-12-11 | 50.25 | $48.84 | — |
| 2025-12-10 | 50.33 | $48.84 | 600 |
| 2025-12-09 | 50.41 | $49.05 | 400 |
| 2025-12-08 | 50.46 | $49.66 | 100 |
| 2025-12-05 | 50.43 | $49.56 | 8500 |
| 2025-12-04 | 50.48 | $51.25 | 250 |
| 2025-12-03 | 50.34 | $51.25 | 600 |
| 2025-12-02 | 50.20 | $52.10 | — |
| 2025-12-01 | 50.02 | $52.10 | 400 |
| 2025-11-28 | 49.84 | $51.15 | 100 |
| 2025-11-26 | 49.71 | $52.00 | 250 |
| 2025-11-25 | 49.60 | $52.00 | 805 |
| 2025-11-24 | 49.48 | $50.19 | 200 |
| 2025-11-21 | 49.46 | $50.19 | 5300 |
| 2025-11-20 | 49.44 | $50.24 | 200 |
| 2025-11-19 | 49.46 | $50.24 | 1725 |
| 2025-11-18 | 49.37 | $47.11 | 540 |
| 2025-11-17 | 49.55 | $49.17 | 400 |
| 2025-11-14 | 49.63 | $50.00 | 1148 |
| 2025-11-13 | 49.66 | $50.00 | 1300 |
| 2025-11-12 | 49.67 | $50.49 | 100 |
| 2025-11-11 | 49.66 | $50.49 | 835 |
| 2025-11-10 | 49.65 | $50.08 | 100 |
| 2025-11-07 | 49.65 | $49.00 | 114 |
| 2025-11-06 | 49.71 | $50.45 | 400 |
| 2025-11-05 | 49.74 | $48.50 | 100 |
| 2025-11-04 | 49.87 | $48.50 | 100 |
| 2025-11-03 | 50.00 | $48.50 | 100 |
| 2025-10-31 | 50.12 | $48.50 | 100 |
| 2025-10-30 | 50.23 | $48.50 | 300 |
| 2025-10-29 | 50.35 | $49.75 | 100 |
| 2025-10-28 | 50.35 | $49.75 | 1700 |
| 2025-10-27 | 50.34 | $49.75 | — |
| 2025-10-24 | 50.29 | $49.75 | 840 |
| 2025-10-23 | 50.23 | $50.76 | 300 |
| 2025-10-22 | 50.16 | $48.40 | 300 |
| 2025-10-21 | 50.21 | $50.67 | — |
| 2025-10-20 | 50.16 | $50.67 | — |
| 2025-10-17 | 50.11 | $50.67 | 300 |
| 2025-10-16 | 50.07 | $50.25 | 1900 |
| 2025-10-15 | 50.05 | $50.23 | — |
| 2025-10-14 | 50.11 | $50.23 | — |
| 2025-10-13 | 50.19 | $50.23 | — |
| 2025-10-10 | 50.26 | $50.23 | 200 |
| 2025-10-09 | 50.28 | $51.00 | 442 |
| 2025-10-08 | 50.32 | $51.11 | — |
| 2025-10-07 | 50.36 | $51.11 | 500 |
| 2025-10-06 | 50.39 | $50.80 | — |
| 2025-10-03 | 50.45 | $50.80 | — |
| 2025-10-02 | 50.50 | $50.80 | 215 |
| 2025-10-01 | 50.56 | $49.70 | — |
| 2025-09-30 | 50.73 | $49.70 | 410 |
| 2025-09-29 | 50.90 | $48.60 | — |
| 2025-09-26 | 51.12 | $48.60 | 110 |
| 2025-09-25 | 51.41 | $49.35 | — |
| 2025-09-24 | 51.66 | $49.35 | 401 |
| 2025-09-23 | 51.90 | $49.67 | — |
| 2025-09-22 | 52.14 | $49.67 | 2206 |
| 2025-09-19 | 52.37 | $49.90 | — |
| 2025-09-18 | 52.65 | $49.90 | 4400 |
| 2025-09-17 | 52.94 | $51.50 | 2534 |
| 2025-09-16 | 53.14 | $51.69 | 113 |
| 2025-09-15 | 53.19 | $51.75 | 300 |
| 2025-09-12 | 53.32 | $50.53 | 200 |
| 2025-09-11 | 53.47 | $51.86 | — |
| 2025-09-10 | 53.43 | $51.86 | — |
| 2025-09-09 | 53.39 | $51.86 | — |
| 2025-09-08 | 53.45 | $51.86 | — |
| 2025-09-05 | 53.51 | $51.86 | 800 |
| 2025-09-04 | 53.42 | $52.03 | 626 |
| 2025-09-03 | 53.32 | $53.06 | — |
| 2025-09-02 | 53.09 | $53.06 | — |
| 2025-08-29 | 52.86 | $53.06 | 424 |
| 2025-08-28 | 52.57 | $54.32 | — |
| 2025-08-27 | 52.43 | $54.32 | — |
| 2025-08-26 | 52.29 | $54.32 | — |
| 2025-08-25 | 52.15 | $54.32 | — |
| 2025-08-22 | 52.03 | $54.32 | 120 |
| 2025-08-21 | 51.86 | $55.58 | — |
| 2025-08-20 | 51.63 | $55.58 | — |
| 2025-08-19 | 51.40 | $55.58 | 640 |
| 2025-08-18 | 51.17 | $52.67 | 100 |
| 2025-08-15 | 51.05 | $54.35 | 500 |
| 2025-08-14 | 50.79 | $53.44 | 300 |
| 2025-08-13 | 50.53 | $51.15 | — |
| 2025-08-12 | 50.45 | $51.15 | 1030 |
| 2025-08-11 | 50.37 | $53.05 | — |
| 2025-08-08 | 50.19 | $53.05 | 2126 |
| 2025-08-07 | 50.02 | $50.00 | — |
| 2025-08-06 | 50.09 | $50.00 | 8000 |
| 2025-08-05 | 50.17 | $48.44 | — |
| 2025-08-04 | 50.22 | $48.44 | 322 |
| 2025-08-01 | 50.27 | $47.36 | 300 |
| 2025-07-31 | 50.38 | $51.50 | — |
| 2025-07-30 | 50.28 | $51.50 | — |
| 2025-07-29 | 50.18 | $51.50 | 525 |
| 2025-07-28 | 50.12 | $51.89 | 500 |
| 2025-07-25 | 49.98 | $51.00 | — |
| 2025-07-24 | 49.88 | $51.00 | — |
| 2025-07-23 | 49.76 | $51.00 | — |
| 2025-07-22 | 49.62 | $51.00 | 600 |
| 2025-07-21 | 49.56 | $50.25 | 600 |
| 2025-07-18 | 49.44 | $49.01 | 200 |
| 2025-07-17 | 49.44 | $48.36 | 300 |
| 2025-07-16 | 49.47 | $49.54 | — |
| 2025-07-15 | 49.39 | $49.54 | 229 |
| 2025-07-14 | 49.31 | $49.47 | 800 |
| 2025-07-11 | 49.33 | $49.56 | 500 |
| 2025-07-10 | 49.35 | $51.52 | 425 |
| 2025-07-09 | 49.20 | $51.50 | 2300 |
| 2025-07-08 | 49.02 | $49.42 | 200 |
| 2025-07-07 | 48.96 | $49.53 | — |
| 2025-07-03 | 48.88 | $49.53 | — |
| 2025-07-02 | 48.81 | $49.53 | 300 |
| 2025-07-01 | 48.74 | $49.43 | 1100 |
| 2025-06-30 | 48.68 | $50.37 | 2824 |
| 2025-06-27 | 48.57 | $49.00 | — |
| 2025-06-26 | 48.53 | $49.00 | 3138 |
| 2025-06-25 | 48.49 | $48.55 | 230 |
| 2025-06-24 | 48.47 | $48.37 | 600 |
| 2025-06-23 | 48.46 | $49.65 | 2600 |
| 2025-06-20 | 48.39 | $47.94 | 128 |
| 2025-06-18 | 48.40 | $48.94 | — |
| 2025-06-17 | 48.39 | $48.94 | 900 |
| 2025-06-16 | 48.44 | $48.00 | 200 |
| 2025-06-13 | 48.54 | $47.85 | 5419 |
| 2025-06-12 | 48.68 | $50.00 | — |
| 2025-06-11 | 48.69 | $50.00 | 1004 |
| 2025-06-10 | 48.64 | $48.36 | 2925 |
| 2025-06-09 | 48.70 | $48.07 | — |
| 2025-06-06 | 48.66 | $48.07 | — |
| 2025-06-05 | 48.63 | $48.07 | — |
| 2025-06-04 | 48.65 | $48.07 | 200 |
| 2025-06-03 | 48.78 | $48.18 | — |
| 2025-06-02 | 48.90 | $48.18 | — |
| 2025-05-30 | 49.07 | $48.18 | — |
| 2025-05-29 | 49.24 | $48.18 | — |
| 2025-05-28 | 49.41 | $48.18 | — |
| 2025-05-27 | 49.58 | $48.18 | — |
| 2025-05-23 | 49.77 | $48.18 | — |
| 2025-05-22 | 49.91 | $48.18 | — |
| 2025-05-21 | 49.94 | $48.18 | 1300 |
| 2025-05-20 | 50.04 | $48.65 | 1129 |
| 2025-05-19 | 50.12 | $50.00 | — |
| 2025-05-16 | 49.95 | $50.00 | 106 |
| 2025-05-15 | 49.83 | $50.71 | 700 |
| 2025-05-14 | 49.65 | $50.09 | 525 |
| 2025-05-13 | 49.49 | $49.06 | 2300 |
| 2025-05-12 | 49.39 | $49.50 | 622 |
| 2025-05-09 | 49.23 | $47.45 | — |
| 2025-05-08 | 49.15 | $47.45 | 500 |
| 2025-05-07 | 49.04 | $48.39 | 630 |
| 2025-05-06 | 48.82 | $50.60 | — |
| 2025-05-05 | 48.53 | $50.60 | 100 |
| 2025-05-02 | 48.27 | $51.60 | — |
| 2025-05-01 | 48.17 | $51.60 | — |
| 2025-04-30 | 48.07 | $51.60 | — |
| 2025-04-29 | 47.98 | $51.60 | 400 |
| 2025-04-28 | 47.94 | $52.00 | 1800 |
| 2025-04-25 | 47.88 | $50.91 | 610 |
| 2025-04-24 | 48.01 | $48.90 | 216 |
| 2025-04-23 | 48.22 | $50.10 | 1600 |
| 2025-04-22 | 48.44 | $50.18 | 6442 |
| 2025-04-21 | 48.65 | $46.75 | 2800 |
| 2025-04-17 | 49.03 | $47.53 | 600 |
| 2025-04-16 | 49.41 | $46.99 | 300 |
| 2025-04-15 | 49.96 | $46.90 | 10639 |
| 2025-04-14 | 50.62 | $47.11 | 11400 |
| 2025-04-11 | 51.10 | $46.35 | 200 |
| 2025-04-10 | 51.62 | $45.76 | 700 |
| 2025-04-09 | 52.12 | $45.27 | 14400 |
| 2025-04-08 | 52.66 | $44.00 | 1203 |
| 2025-04-07 | 53.21 | $44.82 | 1400 |
| 2025-04-04 | 53.85 | $45.35 | 1009 |
| 2025-04-03 | 54.50 | $49.68 | — |
| 2025-04-02 | 54.94 | $49.68 | — |
| 2025-04-01 | 55.32 | $49.68 | 2800 |
| 2025-03-31 | 55.34 | $50.85 | — |
| 2025-03-28 | 55.44 | $50.85 | 1945 |
| 2025-03-27 | 55.42 | $53.46 | 9144 |
| 2025-03-26 | 55.27 | $53.07 | 1733 |
| 2025-03-25 | 55.29 | $54.44 | — |
| 2025-03-24 | 55.25 | $54.44 | — |
| 2025-03-21 | 55.20 | $54.44 | 1500 |
| 2025-03-20 | 55.15 | $55.10 | 101 |
| 2025-03-19 | 55.07 | $58.00 | 347 |
| 2025-03-18 | 54.85 | $59.95 | 1400 |
| 2025-03-17 | 54.52 | $56.80 | — |
| 2025-03-14 | 54.36 | $56.80 | 607 |
| 2025-03-13 | 54.18 | $55.73 | 300 |
| 2025-03-12 | 53.81 | $56.12 | 3300 |
| 2025-03-11 | 53.40 | $55.02 | 600 |
| 2025-03-10 | 53.07 | $57.53 | 400 |
| 2025-03-07 | 52.65 | $58.39 | — |
| 2025-03-06 | 52.22 | $58.39 | 247 |
| 2025-03-05 | 51.64 | $57.33 | 5844 |
| 2025-03-04 | 51.16 | $50.01 | 441 |
| 2025-03-03 | 51.12 | $53.00 | 511 |
| 2025-02-28 | 50.93 | $50.30 | 1400 |
| 2025-02-27 | 50.88 | $50.57 | 7800 |
| 2025-02-26 | 50.80 | $53.50 | 363 |
| 2025-02-25 | 50.57 | $53.50 | 363 |
| 2025-02-24 | 50.35 | $53.50 | 363 |
| 2025-02-21 | 50.10 | $53.50 | 363 |
| 2025-02-20 | 49.77 | $53.50 | — |
| 2025-02-19 | 49.39 | $53.50 | 363 |
| 2025-02-18 | 49.05 | $53.50 | 363 |
| 2025-02-14 | 48.63 | $53.50 | 2000 |
| 2025-02-13 | 48.21 | $53.30 | 400 |
| 2025-02-12 | 47.69 | $48.28 | 9600 |
| 2025-02-11 | 47.41 | $47.80 | 912 |
| 2025-02-10 | 47.16 | $48.50 | 330 |
| 2025-02-07 | 46.85 | $49.15 | 1202 |
| 2025-02-06 | 46.57 | $49.82 | 28300 |
| 2025-02-05 | 46.25 | $46.81 | 6648 |
| 2025-02-04 | 46.07 | $47.68 | 3200 |
| 2025-02-03 | 45.83 | $49.20 | 40 |
| 2025-01-31 | 45.59 | $49.20 | 40 |
| 2025-01-30 | 45.35 | $49.20 | 1306 |
| 2025-01-29 | 45.11 | $49.00 | 3042 |
| 2025-01-28 | 44.86 | $49.00 | 1103 |
| 2025-01-27 | 44.61 | $49.06 | 1413 |
| 2025-01-24 | 44.34 | $48.51 | 204 |
| 2025-01-23 | 44.09 | $46.92 | 918 |
| 2025-01-22 | 43.97 | $45.87 | 444 |
| 2025-01-21 | 43.88 | $46.72 | 1400 |
| 2025-01-17 | 43.83 | $45.13 | 230 |
| 2025-01-16 | 43.87 | $45.14 | 210 |
| 2025-01-15 | 43.91 | $42.76 | — |
| 2025-01-14 | 44.20 | $42.76 | 100 |
| 2025-01-13 | 44.48 | $42.76 | 500 |
| 2025-01-10 | 44.76 | $42.39 | 2613 |
| 2025-01-08 | 45.00 | $43.56 | 714 |
| 2025-01-07 | 45.17 | $43.26 | 633 |
| 2025-01-06 | 45.36 | $43.30 | 9206 |
| 2025-01-03 | 45.46 | $42.80 | 2600 |
| 2025-01-02 | 45.59 | $44.40 | 200 |
| 2024-12-31 | 45.64 | $44.40 | — |
| 2024-12-30 | 45.65 | $44.40 | 1207 |
| 2024-12-27 | 45.71 | $44.05 | 2400 |
| 2024-12-26 | 45.69 | $44.08 | 200 |
| 2024-12-24 | 45.73 | $43.50 | 2004 |
| 2024-12-23 | 45.80 | $43.50 | 11021 |
| 2024-12-20 | 45.85 | $44.65 | 1008 |
| 2024-12-19 | 45.84 | $44.06 | 1239 |
| 2024-12-18 | 45.87 | $45.63 | 7400 |
| 2024-12-17 | 45.82 | $46.00 | 100 |
| 2024-12-16 | 45.78 | $46.00 | 600 |
| 2024-12-13 | 45.77 | $48.40 | — |
| 2024-12-12 | 45.64 | $48.40 | — |
| 2024-12-11 | 45.51 | $48.40 | 800 |
| 2024-12-10 | 45.34 | $47.25 | 809 |
| 2024-12-09 | 45.37 | $47.00 | 1300 |
| 2024-12-06 | 45.56 | $47.00 | 1542 |
| 2024-12-05 | 45.74 | $45.35 | 4900 |
| 2024-12-04 | 45.82 | $45.35 | 1400 |
| 2024-12-03 | 45.98 | $45.44 | 1300 |
| 2024-12-02 | 46.13 | $44.60 | 1300 |
| 2024-11-29 | 46.29 | $45.58 | 1300 |
| 2024-11-27 | 46.39 | $43.55 | 12015 |
| 2024-11-26 | 46.70 | $44.94 | 1300 |
| 2024-11-25 | 46.94 | $44.94 | 1800 |
| 2024-11-22 | 47.18 | $44.50 | 7900 |
| 2024-11-21 | 47.43 | $44.38 | 1700 |
| 2024-11-20 | 47.68 | $44.64 | — |
| 2024-11-19 | 47.84 | $44.64 | 14100 |
| 2024-11-18 | 48.07 | $45.26 | 400 |
| 2024-11-15 | 48.31 | $45.86 | 744 |
| 2024-11-14 | 48.53 | $45.64 | 80100 |
| 2024-11-13 | 48.75 | $45.86 | 1800 |
| 2024-11-12 | 48.95 | $44.99 | 4500 |
| 2024-11-11 | 49.19 | $47.87 | 6000 |
| 2024-11-08 | 49.34 | $50.74 | 100 |
| 2024-11-07 | 49.38 | $50.74 | 525 |
| 2024-11-06 | 49.42 | $46.83 | 622 |
| 2024-11-05 | 49.66 | $48.50 | — |
| 2024-11-04 | 49.73 | $48.50 | 434 |
| 2024-11-01 | 49.96 | $47.74 | 100 |
| 2024-10-31 | 50.21 | $47.74 | 1212 |
| 2024-10-30 | 50.43 | $49.59 | 700 |
| 2024-10-29 | 50.55 | $49.80 | — |
| 2024-10-28 | 50.66 | $49.80 | 972 |
| 2024-10-25 | 50.76 | $49.50 | 972 |
| 2024-10-24 | 51.02 | $49.36 | 400 |
| 2024-10-23 | 51.05 | $47.90 | 400 |
| 2024-10-22 | 51.18 | $49.25 | 245 |
| 2024-10-21 | 51.31 | $50.04 | 1600 |
| 2024-10-18 | 51.35 | $50.16 | 1000 |
| 2024-10-17 | 51.39 | $50.01 | 1900 |
| 2024-10-16 | 51.43 | $50.00 | 700 |
| 2024-10-15 | 51.48 | $49.65 | 6100 |
| 2024-10-14 | 51.46 | $50.97 | 440 |
| 2024-10-11 | 51.36 | $51.60 | 426 |
| 2024-10-10 | 51.15 | $51.55 | 1220 |
| 2024-10-09 | 50.95 | $51.44 | 200 |
| 2024-10-08 | 50.78 | $50.04 | 1500 |
| 2024-10-07 | 50.59 | $53.00 | 5800 |
| 2024-10-04 | 50.35 | $52.89 | 500 |
| 2024-10-03 | 50.18 | $52.00 | 200 |
| 2024-10-02 | 50.08 | $52.00 | 700 |
| 2024-10-01 | 49.95 | $52.00 | 500 |
| 2024-09-30 | 49.83 | $51.89 | 1524 |
| 2024-09-27 | 49.74 | $54.58 | 2005 |
| 2024-09-26 | 49.62 | $50.06 | 740 |
| 2024-09-25 | 49.63 | $50.50 | 400 |
| 2024-09-24 | 49.62 | $51.84 | 100 |
| 2024-09-23 | 49.54 | $50.90 | 1542 |
| 2024-09-20 | 49.49 | $50.89 | 500 |
| 2024-09-19 | 49.41 | $50.89 | 900 |
| 2024-09-18 | 49.33 | $50.89 | 1540 |
| 2024-09-17 | 49.18 | $49.17 | 520 |
| 2024-09-16 | 49.14 | $49.00 | 641 |
| 2024-09-13 | 48.98 | $47.51 | 950 |
| 2024-09-12 | 48.89 | $47.51 | 1303 |
| 2024-09-11 | 48.78 | $47.95 | 200 |
| 2024-09-10 | 48.71 | $46.30 | 800 |
| 2024-09-09 | 48.72 | $48.20 | 15845 |
| 2024-09-06 | 48.60 | $49.50 | 125 |
| 2024-09-05 | 48.40 | $50.00 | 800 |
| 2024-09-04 | 48.15 | $49.50 | 975 |
| 2024-09-03 | 47.93 | $49.50 | 5600 |
| 2024-08-30 | 47.79 | $50.01 | 2500 |
| 2024-08-29 | 47.63 | $52.28 | 500 |
| 2024-08-28 | 47.36 | $50.29 | 987 |
| 2024-08-27 | 47.19 | $50.29 | 993 |
| 2024-08-26 | 47.02 | $50.29 | 105 |
| 2024-08-23 | 46.85 | $49.86 | 209 |
| 2024-08-22 | 46.75 | $49.25 | 1000 |
| 2024-08-21 | 46.69 | $49.25 | 2000 |
| 2024-08-20 | 46.63 | $48.00 | 2300 |
| 2024-08-19 | 46.67 | $48.39 | 1900 |
| 2024-08-16 | 46.64 | $45.75 | 1500 |
| 2024-08-15 | 46.73 | $45.75 | 636 |
| 2024-08-14 | 46.82 | $45.19 | 1700 |
| 2024-08-13 | 46.94 | $46.50 | 2000 |
| 2024-08-12 | 46.97 | $46.50 | 300 |
| 2024-08-09 | 47.10 | $45.94 | 312 |
| 2024-08-08 | 47.26 | $45.50 | 2000 |
| 2024-08-07 | 47.37 | $45.00 | 8350 |
| 2024-08-06 | 47.49 | $45.00 | 2300 |
| 2024-08-05 | 47.64 | $46.67 | 4619 |
| 2024-08-02 | 47.72 | $46.88 | 11525 |
| 2024-08-01 | 47.76 | $46.88 | 13112 |
| 2024-07-31 | 47.79 | $46.88 | 14700 |
| 2024-07-30 | 47.82 | $46.88 | 7700 |
| 2024-07-29 | 47.85 | $46.88 | 1338 |
| 2024-07-26 | 47.89 | $47.98 | 4200 |
| 2024-07-25 | 47.88 | $47.98 | 700 |
| 2024-07-24 | 47.87 | $47.98 | 425 |
| 2024-07-23 | 47.95 | $48.95 | 542 |
| 2024-07-22 | 47.84 | $47.61 | 500 |
| 2024-07-19 | 47.80 | $47.61 | 400 |
| 2024-07-18 | 47.76 | $47.61 | 350 |
| 2024-07-17 | 47.72 | $47.61 | 2209 |
| 2024-07-16 | 47.68 | $47.02 | 600 |
| 2024-07-15 | 47.68 | $49.05 | 2121 |
| 2024-07-12 | 47.74 | $49.25 | 11100 |
| 2024-07-11 | 47.79 | $47.68 | 200 |
| 2024-07-10 | 47.85 | $47.37 | 1512 |
| 2024-07-09 | 47.97 | $48.08 | 541 |
| 2024-07-08 | 48.05 | $48.30 | 1319 |
| 2024-07-05 | 48.18 | $47.52 | 325 |
| 2024-07-03 | 48.36 | $47.52 | 312 |
| 2024-07-02 | 48.60 | $47.52 | 300 |
| 2024-07-01 | 48.84 | $47.52 | 4219 |
| 2024-06-28 | 49.08 | $47.57 | 902 |
| 2024-06-27 | 49.31 | $47.81 | 500 |
| 2024-06-26 | 49.50 | $47.81 | 2430 |
| 2024-06-25 | 49.69 | $49.50 | 700 |
| 2024-06-24 | 49.84 | $46.80 | 700 |
| 2024-06-21 | 50.12 | $46.80 | 850 |
| 2024-06-20 | 50.38 | $46.80 | 925 |
| 2024-06-18 | 50.71 | $46.80 | 962 |
| 2024-06-17 | 51.05 | $46.80 | 1200 |
| 2024-06-14 | 51.39 | $47.13 | 1500 |
| 2024-06-13 | 51.63 | $50.25 | 1000 |
| 2024-06-12 | 51.71 | $50.25 | 1600 |
| 2024-06-11 | 51.80 | $48.84 | 649 |
| 2024-06-10 | 51.95 | $49.71 | 1800 |
| 2024-06-07 | 52.13 | $49.71 | 11900 |
| 2024-06-06 | 52.31 | $51.00 | 1200 |
| 2024-06-05 | 52.39 | $51.02 | 1910 |
| 2024-06-04 | 52.48 | $52.31 | 2200 |
| 2024-06-03 | 52.55 | $52.31 | 2400 |
| 2024-05-31 | 52.54 | $52.31 | 2500 |
| 2024-05-30 | 52.45 | $52.31 | 935 |
| 2024-05-29 | 52.36 | $51.54 | 2600 |
| 2024-05-28 | 52.36 | $51.54 | 5000 |
| 2024-05-24 | 52.38 | $52.48 | 1600 |
| 2024-05-23 | 52.29 | $52.48 | 300 |
| 2024-05-22 | 52.47 | $52.00 | 800 |
| 2024-05-21 | 52.54 | $53.39 | 825 |
| 2024-05-20 | 52.55 | $53.57 | 1100 |
| 2024-05-17 | 52.54 | $53.57 | 320 |
| 2024-05-16 | 52.53 | $51.95 | 600 |
| 2024-05-15 | 52.63 | $51.95 | 700 |
| 2024-05-14 | 52.73 | $51.95 | 800 |
| 2024-05-13 | 52.79 | $51.95 | 200 |
| 2024-05-10 | 52.91 | $53.28 | 650 |
| 2024-05-09 | 53.03 | $53.28 | 1400 |
| 2024-05-08 | 53.14 | $52.56 | 727 |
| 2024-05-07 | 53.43 | $52.84 | 2700 |
| 2024-05-06 | 53.68 | $53.75 | 100 |
| 2024-05-03 | 53.88 | $52.05 | 427 |
| 2024-05-02 | 54.19 | $50.54 | 575 |
| 2024-05-01 | 54.57 | $50.54 | 1500 |
| 2024-04-30 | 54.95 | $51.53 | 2200 |
| 2024-04-29 | 55.22 | $51.95 | 221 |
| 2024-04-26 | 55.47 | $50.71 | 215 |
| 2024-04-25 | 55.78 | $55.96 | 518 |
| 2024-04-24 | 55.85 | $53.52 | 537 |
| 2024-04-23 | 56.03 | $53.52 | 2800 |
| 2024-04-22 | 56.21 | $53.36 | 500 |
| 2024-04-19 | 56.38 | $53.36 | 900 |
| 2024-04-18 | 56.58 | $54.00 | 202 |
| 2024-04-17 | 56.68 | $54.02 | 5300 |
| 2024-04-16 | 56.70 | $53.03 | 1100 |
| 2024-04-15 | 56.70 | $54.41 | 2304 |
| 2024-04-12 | 56.61 | $55.59 | 950 |
| 2024-04-11 | 56.49 | $55.59 | 304 |
| 2024-04-10 | 56.42 | $58.35 | 27823 |
| 2024-04-09 | 56.21 | $57.75 | 1000 |
| 2024-04-08 | 55.97 | $57.75 | 200 |
| 2024-04-05 | 55.77 | $58.34 | 220 |
| 2024-04-04 | 55.52 | $58.16 | 2800 |
| 2024-04-03 | 55.26 | $58.16 | 1218 |
| 2024-04-02 | 54.92 | $56.94 | 4600 |
| 2024-04-01 | 54.62 | $56.94 | 2400 |
| 2024-03-28 | 54.32 | $56.94 | 1505 |
| 2024-03-27 | 54.02 | $57.26 | 2600 |
| 2024-03-26 | 53.67 | $57.03 | 3400 |
| 2024-03-25 | 53.40 | $57.20 | 1300 |
| 2024-03-22 | 53.03 | $56.74 | 1246 |
| 2024-03-21 | 52.69 | $57.35 | 700 |
| 2024-03-20 | 52.36 | $56.00 | 1734 |
| 2024-03-19 | 52.10 | $54.38 | 3000 |
| 2024-03-18 | 51.89 | $53.06 | 1122 |
| 2024-03-15 | 51.71 | $52.59 | 240 |
| 2024-03-14 | 51.49 | $53.20 | 1600 |
| 2024-03-13 | 51.24 | $54.20 | 5218 |
| 2024-03-12 | 50.93 | $54.16 | 1243 |
| 2024-03-11 | 50.67 | $53.08 | 3707 |
| 2024-03-08 | 50.41 | $53.59 | 206 |
| 2024-03-07 | 50.13 | $53.44 | 800 |
| 2024-03-06 | 49.85 | $52.86 | 3000 |
| 2024-03-05 | 49.61 | $51.35 | 600 |
| 2024-03-04 | 49.44 | $50.95 | 200 |
| 2024-03-01 | 49.27 | $50.94 | 1300 |
| 2024-02-29 | 49.09 | $50.94 | 3800 |
| 2024-02-28 | 48.92 | $50.42 | 600 |
| 2024-02-27 | 48.81 | $51.47 | 225 |
| 2024-02-26 | 48.69 | $49.97 | 1000 |
| 2024-02-23 | 48.60 | $49.88 | 500 |
| 2024-02-22 | 48.52 | $50.73 | 845 |
| 2024-02-21 | 48.38 | $50.85 | 5400 |
| 2024-02-20 | 48.17 | $50.04 | 2001 |
| 2024-02-16 | 48.01 | $49.44 | 1900 |
| 2024-02-15 | 47.88 | $48.24 | 750 |
| 2024-02-14 | 47.81 | $48.24 | 900 |
| 2024-02-13 | 47.75 | $48.01 | 7024 |
| 2024-02-12 | 47.78 | $48.90 | 200 |
| 2024-02-09 | 47.81 | $47.95 | 5900 |
| 2024-02-08 | 47.88 | $47.95 | 200 |
| 2024-02-07 | 47.97 | $47.95 | 200 |
| 2024-02-06 | 48.07 | $47.95 | 200 |
| 2024-02-05 | 48.26 | $47.95 | 2600 |
| 2024-02-02 | 48.45 | $47.48 | 200 |
| 2024-02-01 | 48.72 | $47.48 | 200 |
| 2024-01-31 | 48.98 | $47.48 | 4700 |
| 2024-01-30 | 49.29 | $48.20 | 200 |
| 2024-01-29 | 49.59 | $49.09 | 200 |
| 2024-01-26 | 49.82 | $48.19 | 2200 |
| 2024-01-25 | 50.12 | $48.19 | 326 |
| 2024-01-24 | 50.33 | $48.00 | 1000 |
| 2024-01-23 | 50.58 | $46.75 | 1250 |
| 2024-01-22 | 50.86 | $46.75 | 775 |
| 2024-01-19 | 51.18 | $46.75 | 100 |
| 2024-01-18 | 51.49 | $46.94 | 537 |
| 2024-01-17 | 51.74 | $46.94 | 1824 |
| 2024-01-16 | 52.02 | $48.61 | 1619 |
| 2024-01-12 | 52.21 | $49.55 | 2335 |
| 2024-01-11 | 52.31 | $49.33 | 300 |
| 2024-01-10 | 52.27 | $49.91 | 1400 |
| 2024-01-09 | 52.19 | $49.88 | 2300 |
| 2024-01-08 | 52.12 | $51.71 | 418 |
| 2024-01-05 | 51.96 | $51.71 | 514 |
| 2024-01-04 | 51.74 | $52.94 | 3517 |
| 2024-01-03 | 51.45 | $52.74 | 108 |
| 2024-01-02 | 51.17 | $53.65 | 307 |
| 2023-12-29 | 50.79 | $54.12 | 2423 |
| 2023-12-28 | 50.42 | $53.73 | 6527 |
| 2023-12-27 | 50.10 | $54.24 | 15100 |
| 2023-12-26 | 49.73 | $52.27 | 2040 |
| 2023-12-22 | 49.46 | $53.01 | 200 |
| 2023-12-21 | 49.23 | $52.47 | 300 |
| 2023-12-20 | 49.01 | $53.02 | 359 |
| 2023-12-19 | 48.76 | $53.02 | 500 |
| 2023-12-18 | 48.49 | $51.99 | 234 |
| 2023-12-15 | 48.27 | $52.50 | 606 |
| 2023-12-14 | 48.03 | $52.39 | 118 |
| 2023-12-13 | 47.84 | $51.52 | 2000 |
| 2023-12-12 | 47.67 | $48.56 | 600 |
| 2023-12-11 | 47.57 | $48.23 | 700 |
| 2023-12-08 | 47.48 | $48.61 | 641 |
| 2023-12-07 | 47.37 | $48.57 | 3018 |
| 2023-12-06 | 47.26 | $47.26 | 600 |
| 2023-12-05 | 47.17 | $47.11 | 300 |
| 2023-12-04 | 47.09 | $47.11 | 940 |
| 2023-12-01 | 47.08 | $46.05 | 222 |
| 2023-11-30 | 47.06 | $46.75 | 4000 |
| 2023-11-29 | 46.97 | $47.36 | 200 |
| 2023-11-28 | 46.85 | $46.80 | 514 |
| 2023-11-27 | 46.70 | $46.78 | 1228 |
| 2023-11-24 | 46.52 | $48.52 | 318 |
| 2023-11-22 | 46.24 | $48.05 | 3400 |
| 2023-11-21 | 45.96 | $48.05 | 600 |
| 2023-11-20 | 45.71 | $47.60 | 1750 |
| 2023-11-17 | 45.50 | $47.60 | 925 |
| 2023-11-16 | 45.34 | $47.60 | 2742 |
| 2023-11-15 | 45.17 | $48.65 | 1528 |
| 2023-11-14 | 44.95 | $48.17 | 1037 |
| 2023-11-13 | 44.78 | $46.43 | 100 |
| 2023-11-10 | 44.69 | $46.43 | 200 |
| 2023-11-09 | 44.62 | $46.43 | 250 |
| 2023-11-08 | 44.56 | $46.43 | 520 |
| 2023-11-07 | 44.50 | $45.48 | 300 |
| 2023-11-06 | 44.48 | $45.48 | 435 |
| 2023-11-03 | 44.35 | $46.98 | 501 |
| 2023-11-02 | 44.21 | $45.57 | 525 |
| 2023-11-01 | 44.08 | $45.00 | 400 |
| 2023-10-31 | 44.00 | $45.00 | 1329 |
| 2023-10-30 | 43.92 | $43.72 | 12220 |
| 2023-10-27 | 43.91 | $43.17 | 144 |
| 2023-10-26 | 43.96 | $42.95 | 10900 |
| 2023-10-25 | 44.03 | $42.36 | 46533 |
| 2023-10-24 | 44.13 | $43.09 | 305 |
| 2023-10-23 | 44.21 | $43.52 | 300 |
| 2023-10-20 | 44.28 | $44.25 | 1100 |
| 2023-10-19 | 44.35 | $44.25 | 248 |
| 2023-10-18 | 44.45 | $44.31 | 5343 |
| 2023-10-17 | 44.64 | $44.67 | 1450 |
| 2023-10-16 | 44.80 | $44.67 | 2325 |
| 2023-10-13 | 44.97 | $45.16 | 1625 |
| 2023-10-12 | 45.11 | $45.16 | 1712 |
| 2023-10-11 | 45.25 | $45.16 | 411 |
| 2023-10-10 | 45.37 | $45.15 | 701 |
| 2023-10-09 | 45.48 | $42.94 | 1700 |
| 2023-10-06 | 45.73 | $44.04 | 1500 |
| 2023-10-05 | 45.92 | $43.03 | 100 |
| 2023-10-04 | 46.21 | $43.49 | 846 |
| 2023-10-03 | 46.48 | $43.39 | 400 |
| 2023-10-02 | 46.75 | $43.42 | 742 |
| 2023-09-29 | 47.15 | $44.28 | 1756 |
| 2023-09-28 | 47.51 | $44.28 | 1800 |
| 2023-09-27 | 47.74 | $44.28 | 1703 |
| 2023-09-26 | 47.97 | $44.84 | 500 |
| 2023-09-25 | 48.17 | $44.84 | 217 |
| 2023-09-22 | 48.36 | $45.57 | 400 |
| 2023-09-21 | 48.53 | $46.35 | 200 |
| 2023-09-20 | 48.65 | $48.00 | 1400 |
| 2023-09-19 | 48.72 | $48.00 | 100 |
| 2023-09-18 | 48.83 | $48.00 | 700 |
| 2023-09-15 | 48.90 | $48.00 | 2200 |
| 2023-09-14 | 48.96 | $48.00 | 1015 |
| 2023-09-13 | 49.00 | $47.40 | 2950 |
| 2023-09-12 | 49.17 | $47.40 | 600 |
| 2023-09-11 | 49.34 | $48.06 | 1215 |
| 2023-09-08 | 49.50 | $47.69 | 217 |
| 2023-09-07 | 49.72 | $48.89 | 3325 |
| 2023-09-06 | 49.84 | $48.89 | 400 |
| 2023-09-05 | 49.97 | $48.90 | 110 |
| 2023-09-01 | 50.10 | $51.41 | 3700 |
| 2023-08-31 | 50.12 | $51.41 | 200 |
| 2023-08-30 | 50.15 | $48.89 | 1900 |
| 2023-08-29 | 50.30 | $48.89 | 2304 |
| 2023-08-28 | 50.56 | $48.73 | 600 |
| 2023-08-25 | 50.79 | $48.80 | 1000 |
| 2023-08-24 | 51.04 | $48.80 | 200 |
| 2023-08-23 | 51.23 | $48.86 | 200 |
| 2023-08-22 | 51.39 | $49.47 | 145 |
| 2023-08-21 | 51.51 | $50.18 | 3400 |
| 2023-08-18 | 51.64 | $49.36 | 700 |
| 2023-08-17 | 51.78 | $49.18 | 105 |
| 2023-08-16 | 51.97 | $48.82 | 13524 |
| 2023-08-15 | 52.16 | $50.78 | 550 |
| 2023-08-14 | 52.23 | $50.78 | 1244 |
| 2023-08-11 | 52.24 | $51.34 | 1835 |
| 2023-08-10 | 52.23 | $52.09 | 2300 |
| 2023-08-09 | 52.22 | $51.30 | 400 |
| 2023-08-08 | 52.17 | $51.43 | 325 |
| 2023-08-07 | 52.13 | $51.43 | 400 |
| 2023-08-04 | 52.06 | $51.80 | 300 |
| 2023-08-03 | 51.94 | $51.99 | 100 |
| 2023-08-02 | 51.67 | $51.99 | 1120 |
| 2023-08-01 | 51.44 | $54.16 | 500 |
| 2023-07-31 | 51.17 | $53.15 | 200 |
| 2023-07-28 | 50.91 | $53.94 | 700 |
| 2023-07-27 | 50.62 | $52.54 | 239 |
| 2023-07-26 | 50.38 | $52.00 | 600 |
| 2023-07-25 | 50.13 | $52.00 | 500 |
| 2023-07-24 | 49.88 | $52.73 | 630 |
| 2023-07-21 | 49.60 | $52.16 | 548 |
| 2023-07-20 | 49.34 | $53.00 | 200 |
| 2023-07-19 | 49.02 | $52.52 | 835 |
| 2023-07-18 | 48.72 | $52.32 | 1304 |
| 2023-07-17 | 48.61 | $50.96 | 102 |
| 2023-07-14 | 48.60 | $51.01 | 2315 |
| 2023-07-13 | 48.55 | $51.97 | 1500 |
| 2023-07-12 | 48.45 | $50.36 | 620 |
| 2023-07-11 | 48.43 | $50.53 | 5000 |
| 2023-07-10 | 48.40 | $49.99 | 435 |
| 2023-07-07 | 48.41 | $49.47 | 8235 |
| 2023-07-06 | 48.44 | $46.52 | 303 |
| 2023-07-05 | 48.59 | $47.54 | 622 |
| 2023-07-03 | 48.68 | $48.76 | 23400 |
| 2023-06-30 | 48.72 | $47.97 | — |
| 2023-06-29 | 48.73 | $47.97 | 2900 |
| 2023-06-28 | 48.80 | $47.72 | 600 |
| 2023-06-27 | 48.87 | $47.14 | 3134 |
| 2023-06-26 | 48.98 | $47.00 | — |
| 2023-06-23 | 49.09 | $47.00 | — |
| 2023-06-22 | 49.27 | $47.00 | 800 |
| 2023-06-21 | 49.46 | $46.70 | 7306 |
| 2023-06-20 | 49.66 | $46.45 | 11415 |
| 2023-06-16 | 49.89 | $50.05 | 5926 |
| 2023-06-15 | 49.95 | $50.78 | 14000 |
| 2023-06-14 | 49.96 | $49.99 | 1850 |
| 2023-06-13 | 50.04 | $49.99 | 2475 |
| 2023-06-12 | 50.11 | $49.99 | 2787 |
| 2023-06-09 | 50.17 | $49.99 | 3200 |
| 2023-06-08 | 50.22 | $50.14 | 1100 |
| 2023-06-07 | 50.26 | $50.05 | 829 |
| 2023-06-06 | 50.34 | $49.50 | 220 |
| 2023-06-05 | 50.46 | $49.50 | 2943 |
| 2023-06-02 | 50.61 | $49.50 | 510 |
| 2023-06-01 | 50.64 | $48.17 | 4742 |
| 2023-05-31 | 50.70 | $49.25 | 3021 |
| 2023-05-30 | 50.83 | $49.25 | 3100 |
| 2023-05-26 | 50.96 | $49.25 | 1800 |
| 2023-05-25 | 51.11 | $49.25 | 200 |
| 2023-05-24 | 51.34 | $50.50 | 300 |
| 2023-05-23 | 51.59 | $50.90 | 600 |
| 2023-05-22 | 51.76 | $50.77 | 431 |
| 2023-05-19 | 51.93 | $51.07 | 1150 |
| 2023-05-18 | 52.09 | $51.07 | 439 |
| 2023-05-17 | 52.30 | $51.00 | 200 |
| 2023-05-16 | 52.54 | $51.60 | 2700 |
| 2023-05-15 | 52.75 | $51.45 | 220 |
| 2023-05-12 | 52.92 | $51.28 | 200 |
| 2023-05-11 | 53.09 | $50.95 | 2532 |
| 2023-05-10 | 53.29 | $50.95 | 3900 |
| 2023-05-09 | 53.45 | $51.51 | 1127 |
| 2023-05-08 | 53.57 | $52.02 | 800 |
| 2023-05-05 | 53.62 | $52.50 | 12913 |
| 2023-05-04 | 53.65 | $50.00 | 541 |
| 2023-05-03 | 53.80 | $49.52 | 4200 |
| 2023-05-02 | 53.97 | $51.81 | 500 |
| 2023-05-01 | 54.03 | $51.81 | 4516 |
| 2023-04-28 | 54.03 | $52.33 | 8617 |
| 2023-04-27 | 54.01 | $53.67 | 5131 |
| 2023-04-26 | 53.90 | $55.50 | 3100 |
| 2023-04-25 | 53.58 | $54.34 | 1609 |
| 2023-04-24 | 53.31 | $54.28 | 2000 |
| 2023-04-21 | 53.04 | $54.28 | 400 |
| 2023-04-20 | 52.84 | $55.24 | 908 |
| 2023-04-19 | 52.51 | $55.85 | 1100 |
| 2023-04-18 | 52.15 | $55.75 | 1134 |
| 2023-04-17 | 51.80 | $54.79 | 3500 |
| 2023-04-14 | 51.47 | $54.79 | 300 |
| 2023-04-13 | 51.15 | $54.79 | 6004 |
| 2023-04-12 | 50.80 | $54.29 | 200 |
| 2023-04-11 | 50.55 | $53.76 | 1900 |
| 2023-04-10 | 50.30 | $53.13 | 200 |
| 2023-04-06 | 50.15 | $53.13 | 200 |
| 2023-04-05 | 50.01 | $53.01 | 523 |
| 2023-04-04 | 49.90 | $52.90 | 150 |
| 2023-04-03 | 49.80 | $52.90 | 525 |
| 2023-03-31 | 49.75 | $51.85 | 125 |
| 2023-03-30 | 49.74 | $51.85 | 400 |
| 2023-03-29 | 49.70 | $51.57 | 300 |
| 2023-03-28 | 49.69 | $49.06 | 112 |
| 2023-03-27 | 49.80 | $49.06 | 520 |
| 2023-03-24 | 49.90 | $48.81 | 200 |
| 2023-03-23 | 50.03 | $50.18 | 1700 |
| 2023-03-22 | 50.33 | $48.71 | 106 |
| 2023-03-21 | 50.71 | $48.71 | 100 |
| 2023-03-20 | 51.08 | $48.71 | 1024 |
| 2023-03-17 | 51.45 | $48.24 | 1300 |
| 2023-03-16 | 51.84 | $48.24 | 18815 |
| 2023-03-15 | 52.23 | $47.90 | 5732 |
| 2023-03-14 | 52.60 | $49.21 | 700 |
| 2023-03-13 | 52.90 | $48.80 | 3749 |
| 2023-03-10 | 53.35 | $50.11 | 200 |
| 2023-03-09 | 53.72 | $50.38 | 118 |
| 2023-03-08 | 54.07 | $50.79 | 17000 |
| 2023-03-07 | 54.39 | $51.00 | 7400 |
| 2023-03-06 | 54.74 | $51.76 | 3200 |
| 2023-03-03 | 55.05 | $51.76 | 200 |
| 2023-03-02 | 55.36 | $50.92 | 300 |
| 2023-03-01 | 55.68 | $51.38 | 105 |
| 2023-02-28 | 55.96 | $51.41 | 200 |
| 2023-02-27 | 56.27 | $51.00 | 7326 |
| 2023-02-24 | 56.57 | $51.45 | 3943 |
| 2023-02-23 | 56.89 | $56.21 | 4150 |
| 2023-02-22 | 56.98 | $56.21 | 4625 |
| 2023-02-21 | 57.04 | $56.21 | 1125 |
| 2023-02-17 | 57.10 | $56.02 | 5100 |
| 2023-02-16 | 57.16 | $56.02 | 300 |
| 2023-02-15 | 57.17 | $56.02 | 900 |
| 2023-02-14 | 57.20 | $55.30 | 2400 |
| 2023-02-13 | 57.19 | $55.30 | 308 |
| 2023-02-10 | 57.32 | $57.67 | 300 |
| 2023-02-09 | 57.31 | $57.67 | 409 |
| 2023-02-08 | 57.23 | $57.20 | 5200 |
| 2023-02-07 | 57.15 | $57.20 | 300 |
| 2023-02-06 | 57.10 | $58.18 | 2000 |
| 2023-02-03 | 57.01 | $57.95 | 300 |
| 2023-02-02 | 56.81 | $57.95 | 1722 |
| 2023-02-01 | 56.61 | $57.25 | 400 |
| 2023-01-31 | 56.35 | $56.95 | 430 |
| 2023-01-30 | 56.00 | $57.55 | 200 |
| 2023-01-27 | 55.61 | $57.00 | 1245 |
| 2023-01-26 | 55.22 | $57.95 | 300 |
| 2023-01-25 | 54.82 | $57.95 | 500 |
| 2023-01-24 | 54.42 | $57.40 | 1900 |
| 2023-01-23 | 54.05 | $57.48 | 5600 |
| 2023-01-20 | 53.68 | $57.15 | 15200 |
| 2023-01-19 | 53.22 | $56.30 | 7700 |
| 2023-01-18 | 52.80 | $56.64 | 900 |
| 2023-01-17 | 52.42 | $55.00 | 3847 |
| 2023-01-13 | 52.15 | $57.98 | 3900 |
| 2023-01-12 | 51.75 | $57.40 | 647 |
| 2023-01-11 | 51.39 | $56.12 | 2100 |
| 2023-01-10 | 51.06 | $55.54 | 500 |
| 2023-01-09 | 50.80 | $56.32 | 300 |
| 2023-01-06 | 50.48 | $56.32 | 843 |
| 2023-01-05 | 50.22 | $53.98 | 300 |
| 2023-01-04 | 50.02 | $53.98 | 6700 |
| 2023-01-03 | 49.82 | $52.00 | 405 |
| 2022-12-30 | 49.72 | $49.85 | 300 |
| 2022-12-29 | 49.82 | $49.85 | 943 |
| 2022-12-28 | 49.93 | $49.10 | 17408 |
| 2022-12-27 | 50.01 | $50.00 | 350 |
| 2022-12-23 | 50.06 | $50.00 | 400 |
| 2022-12-22 | 50.11 | $50.00 | 300 |
| 2022-12-21 | 50.16 | $50.00 | 7900 |
| 2022-12-20 | 50.22 | $47.99 | 1226 |
| 2022-12-19 | 50.31 | $48.01 | 323 |
| 2022-12-16 | 50.47 | $48.88 | 12705 |
| 2022-12-15 | 50.54 | $49.61 | 200 |
| 2022-12-14 | 50.59 | $50.00 | 3900 |
| 2022-12-13 | 50.64 | $50.28 | 225 |
| 2022-12-12 | 50.78 | $49.50 | 1000 |
| 2022-12-09 | 50.80 | $50.30 | 300 |
| 2022-12-08 | 50.74 | $50.00 | 440 |
| 2022-12-07 | 50.64 | $51.00 | 235 |
| 2022-12-06 | 50.51 | $50.00 | 1150 |
| 2022-12-05 | 50.38 | $50.00 | 421 |
| 2022-12-02 | 50.09 | $50.00 | 5300 |
| 2022-12-01 | 49.81 | $51.90 | 800 |
| 2022-11-30 | 49.42 | $51.97 | 1504 |
| 2022-11-29 | 48.99 | $50.81 | 800 |
| 2022-11-28 | 48.61 | $50.90 | 400 |
| 2022-11-25 | 48.31 | $51.04 | 1625 |
| 2022-11-23 | 47.98 | $51.04 | 102 |
| 2022-11-22 | 47.70 | $51.09 | 1218 |
| 2022-11-21 | 47.43 | $49.87 | 18200 |
| 2022-11-18 | 47.24 | $51.19 | 540 |
| 2022-11-17 | 46.87 | $50.21 | 500 |
| 2022-11-16 | 46.54 | $50.75 | 1200 |
| 2022-11-15 | 46.19 | $51.00 | 718 |
| 2022-11-14 | 45.82 | $53.00 | 4310 |
| 2022-11-11 | 45.33 | $50.01 | 623 |
| 2022-11-10 | 44.95 | $49.11 | 300 |
| 2022-11-09 | 44.59 | $47.95 | 1437 |
| 2022-11-08 | 44.22 | $48.28 | 600 |
| 2022-11-07 | 43.87 | $47.50 | 1700 |
| 2022-11-04 | 43.56 | $44.24 | 1862 |
| 2022-11-03 | 43.35 | $44.24 | 1981 |
| 2022-11-02 | 43.18 | $44.24 | 102 |
| 2022-11-01 | 43.07 | $43.30 | 2040 |
| 2022-10-31 | 43.01 | $43.30 | 1500 |
| 2022-10-28 | 42.86 | $44.90 | 2118 |
| 2022-10-27 | 42.54 | $44.44 | 600 |
| 2022-10-26 | 42.22 | $45.30 | 1240 |
| 2022-10-25 | 41.87 | $45.80 | 5828 |
| 2022-10-24 | 41.49 | $46.13 | 600 |
| 2022-10-21 | 41.10 | $43.67 | 2100 |
| 2022-10-20 | 40.89 | $43.67 | 1300 |
| 2022-10-19 | 40.77 | $43.67 | 500 |
| 2022-10-18 | 40.63 | $43.67 | 516 |
| 2022-10-17 | 40.59 | $43.22 | 25300 |
| 2022-10-14 | 40.59 | $42.30 | 606 |
| 2022-10-13 | 40.61 | $42.00 | 68315 |
| 2022-10-12 | 40.63 | $40.50 | 8700 |
| 2022-10-11 | 40.73 | $41.31 | 4200 |
| 2022-10-10 | 40.89 | $41.31 | 1039 |
| 2022-10-07 | 41.09 | $40.00 | 600 |
| 2022-10-06 | 41.23 | $40.82 | 22505 |
| 2022-10-05 | 41.32 | $42.06 | 3350 |
| 2022-10-04 | 41.36 | $42.06 | 1000 |
| 2022-10-03 | 41.28 | $40.35 | 7101 |
| 2022-09-30 | 41.41 | $38.60 | 14300 |
| 2022-09-29 | 41.58 | $38.00 | 2319 |
| 2022-09-28 | 41.78 | $38.20 | 2700 |
| 2022-09-27 | 41.96 | $38.30 | 2500 |
| 2022-09-26 | 42.16 | $38.30 | 19800 |
| 2022-09-23 | 42.33 | $39.50 | 5900 |
| 2022-09-22 | 42.46 | $41.13 | 819 |
| 2022-09-21 | 42.48 | $41.00 | 24500 |
| 2022-09-20 | 42.52 | $42.76 | 2600 |
| 2022-09-19 | 42.56 | $43.20 | 842 |
| 2022-09-16 | 42.57 | $42.70 | 1900 |
| 2022-09-15 | 42.63 | $42.47 | 1200 |
| 2022-09-14 | 42.78 | $42.47 | 2000 |
| 2022-09-13 | 42.93 | $44.50 | 1900 |
| 2022-09-12 | 42.96 | $45.40 | 2009 |
| 2022-09-09 | 42.98 | $42.73 | 5500 |
| 2022-09-08 | 43.09 | $42.73 | 4865 |
| 2022-09-07 | 43.27 | $42.82 | 6400 |
| 2022-09-06 | 43.40 | $40.40 | 200 |
| 2022-09-02 | 43.64 | $43.00 | 6906 |
| 2022-09-01 | 43.74 | $42.00 | 5400 |
| 2022-08-31 | 43.85 | $42.00 | 11900 |
| 2022-08-30 | 43.97 | $41.88 | 1600 |
| 2022-08-29 | 44.10 | $42.26 | 17703 |
| 2022-08-26 | 44.21 | $41.57 | 38600 |
| 2022-08-25 | 44.29 | $42.22 | 1005 |
| 2022-08-24 | 44.35 | $41.56 | 11734 |
| 2022-08-23 | 44.37 | $41.68 | 18700 |
| 2022-08-22 | 44.43 | $43.51 | 21500 |
| 2022-08-19 | 44.46 | $43.51 | 200 |
| 2022-08-18 | 44.54 | $43.81 | 9100 |
| 2022-08-17 | 44.61 | $45.51 | 37500 |
| 2022-08-16 | 44.60 | $45.51 | 600 |
| 2022-08-15 | 44.61 | $45.19 | 5816 |
| 2022-08-12 | 44.51 | $45.65 | 33400 |
| 2022-08-11 | 44.34 | $45.05 | 500 |
| 2022-08-10 | 44.11 | $46.28 | 225 |
| 2022-08-09 | 43.89 | $45.50 | 332 |
| 2022-08-08 | 43.74 | $45.04 | 19650 |
| 2022-08-05 | 43.60 | $45.04 | 1040 |
| 2022-08-04 | 43.54 | $44.28 | 1800 |
| 2022-08-03 | 43.43 | $44.28 | 34400 |
| 2022-08-02 | 43.26 | $44.50 | 1950 |
| 2022-08-01 | 43.08 | $44.50 | 708 |
| 2022-07-29 | 43.03 | $43.26 | 2100 |
| 2022-07-28 | 43.05 | $43.26 | 637 |
| 2022-07-27 | 43.08 | $42.06 | 28200 |
| 2022-07-26 | 43.23 | $42.95 | 4325 |
| 2022-07-25 | 43.36 | $44.05 | 16000 |
| 2022-07-22 | 43.40 | $45.15 | 4300 |
| 2022-07-21 | 43.39 | $45.15 | 1740 |
| 2022-07-20 | 43.43 | $45.25 | 3236 |
| 2022-07-19 | 43.58 | $45.70 | 3301 |
| 2022-07-18 | 43.68 | $43.31 | 223 |
| 2022-07-15 | 43.93 | $42.24 | 17900 |
| 2022-07-14 | 44.35 | $40.34 | 18304 |
| 2022-07-13 | 44.85 | $42.00 | 526 |
| 2022-07-12 | 45.26 | $42.53 | 1725 |
| 2022-07-11 | 45.91 | $42.23 | 10387 |
| 2022-07-08 | 46.59 | $43.68 | 40238 |
| 2022-07-07 | 47.25 | $42.17 | 3000 |
| 2022-07-06 | 47.88 | $40.90 | 195100 |
| 2022-07-05 | 48.57 | $40.81 | 10710 |
| 2022-07-01 | 49.33 | $43.51 | 3800 |
| 2022-06-30 | 49.97 | $43.64 | 2700 |
| 2022-06-29 | 50.57 | $44.00 | 8015 |
| 2022-06-28 | 51.12 | $45.00 | 4000 |
| 2022-06-27 | 51.64 | $45.59 | 1000 |
| 2022-06-24 | 52.06 | $44.82 | 12217 |
| 2022-06-23 | 52.44 | $45.00 | 645 |
| 2022-06-22 | 52.80 | $45.82 | 17241 |
| 2022-06-21 | 53.13 | $48.35 | 11419 |
| 2022-06-17 | 53.31 | $47.72 | 1300 |
| 2022-06-16 | 53.51 | $48.29 | 3600 |
| 2022-06-15 | 53.78 | $50.51 | 6250 |
| 2022-06-14 | 53.97 | $50.51 | 2639 |
| 2022-06-13 | 54.03 | $50.05 | 420 |
| 2022-06-10 | 54.09 | $55.69 | 8200 |
| 2022-06-09 | 53.93 | $55.69 | 2801 |
| 2022-06-08 | 53.77 | $56.99 | 204 |
| 2022-06-07 | 53.50 | $54.70 | 4400 |
| 2022-06-06 | 53.25 | $54.70 | 624 |
| 2022-06-03 | 53.01 | $56.00 | 400 |
| 2022-06-02 | 52.86 | $56.36 | 1025 |
| 2022-06-01 | 52.70 | $55.63 | 400 |
| 2022-05-31 | 52.40 | $54.98 | 3900 |
| 2022-05-27 | 52.15 | $55.44 | 310 |
| 2022-05-26 | 52.04 | $54.00 | 713 |
| 2022-05-25 | 52.07 | $52.33 | 2500 |
| 2022-05-24 | 52.10 | $52.33 | 1550 |
| 2022-05-23 | 52.29 | $52.33 | 500 |
| 2022-05-20 | 52.45 | $51.88 | 1075 |
| 2022-05-19 | 52.68 | $51.88 | 3217 |
| 2022-05-18 | 53.00 | $53.69 | 51622 |
| 2022-05-17 | 53.21 | $54.25 | 26437 |
| 2022-05-16 | 53.31 | $51.74 | 7800 |
| 2022-05-13 | 53.60 | $51.19 | 3800 |
| 2022-05-12 | 53.92 | $52.51 | 837 |
| 2022-05-11 | 54.13 | $52.51 | 1000 |
| 2022-05-10 | 54.33 | $51.50 | 3100 |
| 2022-05-09 | 54.57 | $49.82 | 10800 |
| 2022-05-06 | 54.85 | $49.91 | 2013 |
| 2022-05-05 | 55.13 | $53.00 | 600 |
| 2022-05-04 | 55.24 | $53.00 | 1300 |
| 2022-05-03 | 55.38 | $49.80 | 46008 |
| 2022-05-02 | 55.74 | $49.83 | 7300 |
| 2022-04-29 | 56.18 | $53.30 | 800 |
| 2022-04-28 | 56.40 | $54.50 | 28000 |
| 2022-04-27 | 56.61 | $53.00 | 38411 |
| 2022-04-26 | 56.77 | $56.25 | 5300 |
| 2022-04-25 | 56.75 | $55.46 | 22600 |
| 2022-04-22 | 56.78 | $56.50 | 1314 |
| 2022-04-21 | 56.83 | $58.31 | 5604 |
| 2022-04-20 | 56.83 | $57.75 | 25800 |
| 2022-04-19 | 56.97 | $56.32 | 1100 |
| 2022-04-18 | 57.26 | $57.60 | 439 |
| 2022-04-14 | 57.38 | $57.53 | 600 |
| 2022-04-13 | 57.57 | $56.79 | 13600 |
| 2022-04-12 | 57.87 | $56.40 | 44700 |
| 2022-04-11 | 58.09 | $56.27 | 28410 |
| 2022-04-08 | 58.25 | $55.54 | 600 |
| 2022-04-07 | 58.39 | $55.54 | 20711 |
| 2022-04-06 | 58.54 | $55.01 | 3300 |
| 2022-04-05 | 58.77 | $55.80 | 50925 |
| 2022-04-04 | 58.75 | $57.00 | 816 |
| 2022-04-01 | 58.51 | $58.65 | 636 |
| 2022-03-31 | 58.40 | $57.69 | 14600 |
| 2022-03-30 | 58.52 | $58.88 | 200 |
| 2022-03-29 | 58.65 | $56.01 | 6250 |
| 2022-03-28 | 58.92 | $56.01 | 9075 |
| 2022-03-25 | 59.42 | $56.01 | 123503 |
| 2022-03-24 | 60.02 | $57.42 | 8312 |
| 2022-03-23 | 60.60 | $58.40 | 1400 |
| 2022-03-22 | 61.48 | $60.48 | 1300 |
| 2022-03-21 | 62.26 | $62.15 | 2900 |
| 2022-03-18 | 62.96 | $60.06 | 800 |
| 2022-03-17 | 63.76 | $61.30 | 100 |
| 2022-03-16 | 64.50 | $62.69 | 900 |
| 2022-03-15 | 65.17 | $60.80 | 3239 |
| 2022-03-14 | 65.94 | $59.60 | 2005 |
| 2022-03-11 | 66.76 | $58.30 | 446 |
| 2022-03-10 | 67.65 | $58.58 | 600 |
| 2022-03-09 | 68.53 | $59.54 | 2200 |
| 2022-03-08 | 69.36 | $55.45 | 17400 |
| 2022-03-07 | 70.39 | $52.21 | 17700 |
| 2022-03-04 | 71.58 | $56.37 | 3400 |
| 2022-03-03 | 72.56 | $60.08 | 1200 |
| 2022-03-02 | 73.37 | $61.50 | 10487 |
| 2022-03-01 | 74.10 | $61.50 | 1427 |
| 2022-02-28 | 74.81 | $65.99 | 536 |
| 2022-02-25 | 75.30 | $67.90 | 1500 |
| 2022-02-24 | 75.69 | $69.00 | 821 |
| 2022-02-23 | 76.03 | $76.10 | 11193 |
| 2022-02-22 | 75.86 | $76.10 | 11546 |
| 2022-02-18 | 75.69 | $76.10 | 11900 |
| 2022-02-17 | 75.63 | $76.10 | 8700 |
| 2022-02-16 | 75.66 | $76.10 | 5500 |
| 2022-02-15 | 75.69 | $76.10 | — |
| 2022-02-14 | 75.77 | $76.10 | — |
| 2022-02-11 | 75.81 | $76.10 | — |
| 2022-02-10 | 75.86 | $76.10 | — |
| 2022-02-09 | 75.91 | $76.10 | — |
| 2022-02-08 | 75.83 | $76.10 | — |
| 2022-02-07 | 75.80 | $76.10 | 400 |
| 2022-02-04 | 75.76 | $76.05 | — |
| 2022-02-03 | 75.70 | $76.05 | 300 |
| 2022-02-02 | 75.62 | $76.11 | — |
| 2022-02-01 | 75.32 | $76.11 | 243 |
| 2022-01-31 | 75.02 | $75.83 | 2724 |
| 2022-01-28 | 74.78 | $75.75 | — |
| 2022-01-27 | 74.55 | $75.75 | — |
| 2022-01-26 | 74.23 | $75.75 | 110 |
| 2022-01-25 | 73.88 | $72.74 | 2300 |
| 2022-01-24 | 73.65 | $72.74 | 327 |
| 2022-01-21 | 73.42 | $74.87 | 902 |
| 2022-01-20 | 73.06 | $76.63 | 9950 |
| 2022-01-19 | 72.57 | $76.63 | 807 |
| 2022-01-18 | 72.11 | $77.75 | 600 |
| 2022-01-14 | 71.58 | $77.00 | 17600 |
| 2022-01-13 | 71.11 | $77.00 | 1700 |
| 2022-01-12 | 70.59 | $77.10 | 200 |
| 2022-01-11 | 70.12 | $74.55 | 323 |
| 2022-01-10 | 69.77 | $75.44 | — |
| 2022-01-07 | 69.38 | $75.44 | 129 |
| 2022-01-06 | 69.06 | $74.85 | 2900 |
| 2022-01-05 | 68.77 | $74.40 | 800 |
| 2022-01-04 | 68.51 | $70.05 | — |
| 2022-01-03 | 68.22 | $70.05 | 109 |
| 2021-12-31 | 67.94 | $71.05 | 139 |
| 2021-12-30 | 67.72 | $71.12 | 300 |
| 2021-12-29 | 67.54 | $69.50 | 500 |
| 2021-12-28 | 67.31 | $68.69 | 203 |
| 2021-12-27 | 67.15 | $68.13 | — |
| 2021-12-23 | 67.03 | $68.13 | 333 |
| 2021-12-22 | 67.08 | $67.64 | 3800 |
| 2021-12-21 | 67.27 | $66.95 | 3805 |
| 2021-12-20 | 67.40 | $67.28 | — |
| 2021-12-17 | 67.51 | $67.28 | 300 |
| 2021-12-16 | 67.72 | $67.57 | 1201 |
| 2021-12-15 | 67.88 | $66.64 | 5608 |
| 2021-12-14 | 68.12 | $67.60 | 200 |
| 2021-12-13 | 68.30 | $67.63 | — |
| 2021-12-10 | 68.49 | $67.63 | 126 |
| 2021-12-09 | 68.67 | $69.04 | — |
| 2021-12-08 | 68.78 | $69.04 | 1241 |
| 2021-12-07 | 68.90 | $69.10 | 100 |
| 2021-12-06 | 69.05 | $64.35 | — |
| 2021-12-03 | 69.41 | $64.35 | 2300 |
| 2021-12-02 | 69.75 | $66.81 | 4013 |
| 2021-12-01 | 69.98 | $67.36 | 345 |
| 2021-11-30 | 70.19 | $65.00 | 400 |
| 2021-11-29 | 70.56 | $65.56 | — |
| 2021-11-26 | 70.92 | $65.56 | 400 |
| 2021-11-24 | 71.29 | $69.30 | 3447 |
| 2021-11-23 | 71.50 | $71.25 | 5300 |
| 2021-11-22 | 71.61 | $69.70 | 300 |
| 2021-11-19 | 71.79 | $69.47 | 600 |
| 2021-11-18 | 71.98 | $71.34 | 49100 |
| 2021-11-17 | 72.08 | $70.93 | 527 |
| 2021-11-16 | 72.23 | $71.37 | 1100 |
| 2021-11-15 | 72.35 | $71.11 | 200 |
| 2021-11-12 | 72.49 | $71.54 | 210 |
| 2021-11-11 | 72.61 | $71.26 | — |
| 2021-11-10 | 72.73 | $71.26 | 1700 |
| 2021-11-09 | 72.86 | $71.35 | 4700 |
| 2021-11-08 | 72.99 | $72.03 | 543 |
| 2021-11-05 | 73.08 | $71.72 | 13618 |
| 2021-11-04 | 73.12 | $71.08 | 200 |
| 2021-11-03 | 73.20 | $71.50 | — |
| 2021-11-02 | 73.19 | $71.50 | 600 |
| 2021-11-01 | 73.43 | $72.34 | 300 |
| 2021-10-29 | 73.62 | $72.75 | 500 |
| 2021-10-28 | 73.79 | $72.94 | 914 |
| 2021-10-27 | 73.97 | $73.63 | 600 |
| 2021-10-26 | 74.13 | $73.30 | — |
| 2021-10-25 | 74.23 | $73.30 | — |
| 2021-10-22 | 74.24 | $73.30 | 400 |
| 2021-10-21 | 74.25 | $73.30 | 200 |
| 2021-10-20 | 74.25 | $73.99 | 1117 |
| 2021-10-19 | 74.28 | $73.85 | 11450 |
| 2021-10-18 | 74.27 | $73.85 | 16975 |
| 2021-10-15 | 74.28 | $73.85 | 19737 |
| 2021-10-14 | 74.29 | $73.85 | 21118 |
| 2021-10-13 | 74.41 | $73.85 | 21809 |
| 2021-10-12 | 74.61 | $73.85 | 22500 |
| 2021-10-11 | 74.81 | $73.85 | 34100 |
| 2021-10-08 | 74.88 | $72.56 | 12600 |
| 2021-10-07 | 75.01 | $72.56 | 1100 |
| 2021-10-06 | 75.20 | $71.38 | 842 |
| 2021-10-05 | 75.44 | $76.21 | 7650 |
| 2021-10-04 | 75.43 | $76.21 | 2700 |
| 2021-10-01 | 75.43 | $76.21 | 5206 |
| 2021-09-30 | 75.43 | $76.47 | 615 |
| 2021-09-29 | 75.41 | $76.95 | 8019 |
| 2021-09-28 | 75.40 | $75.26 | 600 |
| 2021-09-27 | 75.54 | $73.43 | — |
| 2021-09-24 | 75.78 | $73.43 | — |
| 2021-09-23 | 76.01 | $73.43 | 1248 |
| 2021-09-22 | 76.20 | $74.56 | 5741 |
| 2021-09-21 | 76.37 | $73.71 | 303 |
| 2021-09-20 | 76.60 | $73.98 | 1400 |
| 2021-09-17 | 76.82 | $73.98 | 27641 |
| 2021-09-16 | 77.03 | $76.29 | 3908 |
| 2021-09-15 | 77.13 | $77.88 | 750 |
| 2021-09-14 | 77.10 | $77.88 | 336 |
| 2021-09-13 | 77.21 | $75.20 | 425 |
| 2021-09-10 | 77.48 | $75.20 | 1147 |
| 2021-09-09 | 77.75 | $76.32 | 2343 |
| 2021-09-08 | 77.75 | $76.15 | 262 |
| 2021-09-07 | 77.76 | $76.15 | 181 |
| 2021-09-03 | 77.90 | $76.15 | 100 |
| 2021-09-02 | 78.03 | $76.15 | 300 |
| 2021-09-01 | 78.05 | $76.00 | 400 |
| 2021-08-31 | 78.07 | $76.90 | 2030 |
| 2021-08-30 | 78.05 | $78.10 | 5100 |
| 2021-08-27 | 78.17 | $78.10 | 7600 |
| 2021-08-26 | 78.23 | $78.10 | 200 |
| 2021-08-25 | 78.29 | $77.25 | 412 |
| 2021-08-24 | 78.28 | $78.00 | 1700 |
| 2021-08-23 | 78.23 | $78.25 | 8850 |
| 2021-08-20 | 78.17 | $78.25 | 10100 |
| 2021-08-19 | 78.12 | $78.25 | 800 |
| 2021-08-18 | 78.06 | $78.25 | 328 |
| 2021-08-17 | 78.00 | $77.31 | 1414 |
| 2021-08-16 | 77.99 | $80.04 | 1400 |
| 2021-08-13 | 77.94 | $80.61 | 2000 |
| 2021-08-12 | 77.86 | $80.61 | 1600 |
| 2021-08-11 | 77.96 | $76.40 | 3200 |
| 2021-08-10 | 78.26 | $76.40 | 600 |
| 2021-08-09 | 78.57 | $78.83 | — |
| 2021-08-06 | 78.65 | $78.83 | 1000 |
| 2021-08-05 | 78.73 | $76.45 | — |
| 2021-08-04 | 78.78 | $76.45 | — |
| 2021-08-03 | 78.89 | $76.45 | 424 |
| 2021-08-02 | 79.04 | $80.61 | 1115 |
| 2021-07-30 | 78.99 | $79.23 | 1650 |
| 2021-07-29 | 78.96 | $79.23 | 108 |
| 2021-07-28 | 78.90 | $77.09 | 875 |
| 2021-07-27 | 78.95 | $77.09 | 487 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
54.84
2026-07-24
Close Price
$55.39
Vol: 100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
40.72
Average
53.68
Maximum
78.95
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.84 | $55.39 | 100 |
| 2026-07-23 | 54.78 | $55.39 | 100 |
| 2026-07-22 | 54.72 | $55.39 | 300 |
| 2026-07-21 | 54.65 | $53.67 | 200 |
| 2026-07-20 | 54.75 | $53.00 | 900 |
| 2026-07-17 | 54.93 | $53.50 | 100 |
| 2026-07-16 | 55.09 | $57.00 | — |
| 2026-07-15 | 54.88 | $57.00 | 100 |
| 2026-07-14 | 54.66 | $57.00 | 101 |
| 2026-07-13 | 54.42 | $53.73 | 700 |
| 2026-07-10 | 54.49 | $53.66 | 100 |
| 2026-07-09 | 54.57 | $53.66 | 100 |
| 2026-07-08 | 54.67 | $53.66 | 100 |
| 2026-07-07 | 54.78 | $53.66 | — |
| 2026-07-06 | 54.90 | $53.66 | 200 |
| 2026-07-02 | 55.03 | $53.27 | 100 |
| 2026-07-01 | 55.21 | $53.27 | 100 |
| 2026-06-30 | 55.41 | $53.27 | 100 |
| 2026-06-29 | 55.64 | $53.27 | 146 |
| 2026-06-26 | 55.89 | $53.00 | 100 |
| 2026-06-25 | 56.19 | $53.00 | 1100 |
| 2026-06-24 | 56.53 | $53.60 | 2100 |
| 2026-06-23 | 56.84 | $55.60 | 100 |
| 2026-06-22 | 56.97 | $55.60 | 400 |
| 2026-06-18 | 57.11 | $53.99 | 940 |
| 2026-06-17 | 57.44 | $55.60 | 19000 |
| 2026-06-16 | 57.64 | $55.54 | 200 |
| 2026-06-15 | 57.86 | $55.80 | 100 |
| 2026-06-12 | 58.07 | $55.80 | 400 |
| 2026-06-11 | 58.31 | $54.90 | 100 |
| 2026-06-10 | 58.67 | $54.90 | 110 |
| 2026-06-09 | 59.07 | $56.05 | — |
| 2026-06-08 | 59.39 | $56.05 | 400 |
| 2026-06-05 | 59.74 | $57.41 | 400 |
| 2026-06-04 | 59.98 | $58.86 | 1500 |
| 2026-06-03 | 60.10 | $59.25 | 100 |
| 2026-06-02 | 60.19 | $59.25 | 100 |
| 2026-06-01 | 60.29 | $59.25 | 1708 |
| 2026-05-29 | 60.40 | $57.64 | 1000 |
| 2026-05-28 | 60.69 | $56.72 | 500 |
| 2026-05-27 | 61.10 | $58.44 | 400 |
| 2026-05-26 | 61.38 | $60.76 | 100 |
| 2026-05-22 | 61.45 | $60.76 | 100 |
| 2026-05-21 | 61.52 | $60.76 | 100 |
| 2026-05-20 | 61.60 | $60.76 | 100 |
| 2026-05-19 | 61.69 | $60.76 | 100 |
| 2026-05-18 | 61.79 | $60.76 | 100 |
| 2026-05-15 | 61.90 | $61.14 | 900 |
| 2026-05-14 | 61.98 | $61.50 | 100 |
| 2026-05-13 | 62.03 | $61.50 | 100 |
| 2026-05-12 | 62.08 | $61.50 | 100 |
| 2026-05-11 | 62.15 | $61.50 | 220 |
| 2026-05-08 | 62.21 | $60.92 | 400 |
| 2026-05-07 | 62.35 | $61.05 | — |
| 2026-05-06 | 62.49 | $61.05 | 113100 |
| 2026-05-05 | 62.64 | $60.30 | 600 |
| 2026-05-04 | 62.88 | $64.50 | 200 |
| 2026-05-01 | 62.71 | $64.51 | 702 |
| 2026-04-30 | 62.52 | $64.86 | 702 |
| 2026-04-29 | 62.28 | $64.86 | 702 |
| 2026-04-28 | 62.01 | $64.64 | 11516 |
| 2026-04-27 | 61.73 | $63.89 | 1337 |
| 2026-04-24 | 61.50 | $63.50 | 100 |
| 2026-04-23 | 61.29 | $63.50 | 200 |
| 2026-04-22 | 61.06 | $62.95 | 200 |
| 2026-04-21 | 60.86 | $62.00 | 5400 |
| 2026-04-20 | 60.74 | $63.21 | — |
| 2026-04-17 | 60.48 | $63.21 | 1000 |
| 2026-04-16 | 60.19 | $63.21 | 1000 |
| 2026-04-15 | 59.88 | $63.21 | 1100 |
| 2026-04-14 | 59.52 | $63.29 | 1000 |
| 2026-04-13 | 59.13 | $63.29 | 1000 |
| 2026-04-10 | 58.69 | $63.29 | 2313 |
| 2026-04-09 | 58.21 | $60.62 | 1000 |
| 2026-04-08 | 57.95 | $60.43 | — |
| 2026-04-07 | 57.69 | $60.43 | 112908 |
| 2026-04-06 | 57.40 | $60.50 | 2428 |
| 2026-04-02 | 57.08 | $60.50 | 2428 |
| 2026-04-01 | 56.71 | $60.50 | 2428 |
| 2026-03-31 | 56.32 | $60.50 | 6305 |
| 2026-03-30 | 55.88 | $59.29 | 1810 |
| 2026-03-27 | 55.52 | $60.00 | 1600 |
| 2026-03-26 | 55.04 | $56.30 | 237 |
| 2026-03-25 | 54.91 | $58.47 | 2700 |
| 2026-03-24 | 54.54 | $53.88 | 800 |
| 2026-03-23 | 54.61 | $54.34 | 1100 |
| 2026-03-20 | 54.64 | $52.10 | 325 |
| 2026-03-19 | 54.90 | $55.50 | — |
| 2026-03-18 | 54.84 | $55.50 | 200 |
| 2026-03-17 | 54.77 | $55.50 | 300 |
| 2026-03-16 | 54.69 | $55.11 | — |
| 2026-03-13 | 54.65 | $55.11 | 700 |
| 2026-03-12 | 54.60 | $56.37 | 200 |
| 2026-03-11 | 54.41 | $52.55 | 100 |
| 2026-03-10 | 54.61 | $52.55 | 500 |
| 2026-03-09 | 54.83 | $53.04 | 1105 |
| 2026-03-06 | 55.02 | $50.57 | 5200 |
| 2026-03-05 | 55.48 | $53.04 | 100 |
| 2026-03-04 | 55.74 | $53.04 | 600 |
| 2026-03-03 | 56.03 | $54.71 | 100 |
| 2026-03-02 | 56.16 | $54.71 | 3900 |
| 2026-02-27 | 56.32 | $55.20 | 100 |
| 2026-02-26 | 56.44 | $55.20 | 100 |
| 2026-02-25 | 56.57 | $55.20 | 100 |
| 2026-02-24 | 56.71 | $55.20 | 100 |
| 2026-02-23 | 56.87 | $55.20 | 633 |
| 2026-02-20 | 57.04 | $56.83 | 7200 |
| 2026-02-19 | 57.07 | $57.60 | — |
| 2026-02-18 | 57.01 | $57.60 | 106 |
| 2026-02-17 | 56.95 | $60.10 | 3632 |
| 2026-02-13 | 56.62 | $60.05 | — |
| 2026-02-12 | 56.25 | $60.05 | — |
| 2026-02-11 | 55.85 | $60.05 | — |
| 2026-02-10 | 55.41 | $60.05 | 2832 |
| 2026-02-09 | 54.92 | $57.29 | 500 |
| 2026-02-06 | 54.68 | $58.51 | 2430 |
| 2026-02-05 | 54.27 | $57.20 | 402 |
| 2026-02-04 | 53.96 | $56.40 | 45200 |
| 2026-02-03 | 53.71 | $55.55 | 2200 |
| 2026-02-02 | 53.51 | $55.75 | 20 |
| 2026-01-30 | 53.28 | $55.75 | — |
| 2026-01-29 | 53.02 | $55.75 | 230 |
| 2026-01-28 | 52.73 | $55.75 | 230 |
| 2026-01-27 | 52.41 | $55.75 | 230 |
| 2026-01-26 | 52.06 | $52.56 | 230 |
| 2026-01-23 | 52.01 | $52.56 | 2700 |
| 2026-01-22 | 51.95 | $54.31 | 230 |
| 2026-01-21 | 51.70 | $50.57 | 230 |
| 2026-01-20 | 51.82 | $50.57 | 242 |
| 2026-01-16 | 51.95 | $52.64 | 230 |
| 2026-01-15 | 51.88 | $52.64 | 230 |
| 2026-01-14 | 51.80 | $52.64 | 230 |
| 2026-01-13 | 51.71 | $52.76 | 230 |
| 2026-01-12 | 51.60 | $52.76 | 320 |
| 2026-01-09 | 51.48 | $51.60 | 230 |
| 2026-01-08 | 51.47 | $51.60 | 230 |
| 2026-01-07 | 51.45 | $51.60 | 230 |
| 2026-01-06 | 51.44 | $51.60 | 330 |
| 2026-01-05 | 51.42 | $52.09 | 320 |
| 2026-01-02 | 51.35 | $52.09 | 320 |
| 2025-12-31 | 51.27 | $52.09 | 320 |
| 2025-12-30 | 51.18 | $52.09 | 800 |
| 2025-12-29 | 51.09 | $51.78 | 100 |
| 2025-12-26 | 51.02 | $51.78 | 100 |
| 2025-12-24 | 50.94 | $51.78 | 200 |
| 2025-12-23 | 50.85 | $51.26 | 100 |
| 2025-12-22 | 50.80 | $51.26 | 3002 |
| 2025-12-19 | 50.76 | $51.73 | 100 |
| 2025-12-18 | 50.65 | $51.73 | 439 |
| 2025-12-17 | 50.54 | $52.10 | 100 |
| 2025-12-16 | 50.38 | $52.10 | 1008 |
| 2025-12-15 | 50.19 | $52.35 | 700 |
| 2025-12-12 | 49.97 | $48.84 | — |
| 2025-12-11 | 50.09 | $48.84 | — |
| 2025-12-10 | 50.22 | $48.84 | 600 |
| 2025-12-09 | 50.36 | $49.05 | 400 |
| 2025-12-08 | 50.50 | $49.66 | 100 |
| 2025-12-05 | 50.59 | $49.56 | 8500 |
| 2025-12-04 | 50.70 | $51.25 | 250 |
| 2025-12-03 | 50.64 | $51.25 | 600 |
| 2025-12-02 | 50.58 | $52.10 | — |
| 2025-12-01 | 50.41 | $52.10 | 400 |
| 2025-11-28 | 50.24 | $51.15 | 100 |
| 2025-11-26 | 50.14 | $52.00 | 250 |
| 2025-11-25 | 49.95 | $52.00 | 805 |
| 2025-11-24 | 49.73 | $50.19 | 200 |
| 2025-11-21 | 49.68 | $50.19 | 5300 |
| 2025-11-20 | 49.63 | $50.24 | 200 |
| 2025-11-19 | 49.56 | $50.24 | 1725 |
| 2025-11-18 | 49.49 | $47.11 | 540 |
| 2025-11-17 | 49.74 | $49.17 | 400 |
| 2025-11-14 | 49.80 | $50.00 | 1148 |
| 2025-11-13 | 49.78 | $50.00 | 1300 |
| 2025-11-12 | 49.76 | $50.49 | 100 |
| 2025-11-11 | 49.68 | $50.49 | 835 |
| 2025-11-10 | 49.60 | $50.08 | 100 |
| 2025-11-07 | 49.54 | $49.00 | 114 |
| 2025-11-06 | 49.60 | $50.45 | 400 |
| 2025-11-05 | 49.51 | $48.50 | 100 |
| 2025-11-04 | 49.62 | $48.50 | 100 |
| 2025-11-03 | 49.74 | $48.50 | 100 |
| 2025-10-31 | 49.87 | $48.50 | 100 |
| 2025-10-30 | 50.01 | $48.50 | 300 |
| 2025-10-29 | 50.17 | $49.75 | 100 |
| 2025-10-28 | 50.21 | $49.75 | 1700 |
| 2025-10-27 | 50.26 | $49.75 | — |
| 2025-10-24 | 50.32 | $49.75 | 840 |
| 2025-10-23 | 50.38 | $50.76 | 300 |
| 2025-10-22 | 50.34 | $48.40 | 300 |
| 2025-10-21 | 50.54 | $50.67 | — |
| 2025-10-20 | 50.53 | $50.67 | — |
| 2025-10-17 | 50.51 | $50.67 | 300 |
| 2025-10-16 | 50.49 | $50.25 | 1900 |
| 2025-10-15 | 50.52 | $50.23 | — |
| 2025-10-14 | 50.55 | $50.23 | — |
| 2025-10-13 | 50.58 | $50.23 | — |
| 2025-10-10 | 50.62 | $50.23 | 200 |
| 2025-10-09 | 50.66 | $51.00 | 442 |
| 2025-10-08 | 50.63 | $51.11 | — |
| 2025-10-07 | 50.58 | $51.11 | 500 |
| 2025-10-06 | 50.52 | $50.80 | — |
| 2025-10-03 | 50.49 | $50.80 | — |
| 2025-10-02 | 50.46 | $50.80 | 215 |
| 2025-10-01 | 50.42 | $49.70 | — |
| 2025-09-30 | 50.50 | $49.70 | 410 |
| 2025-09-29 | 50.58 | $48.60 | — |
| 2025-09-26 | 50.79 | $48.60 | 110 |
| 2025-09-25 | 51.02 | $49.35 | — |
| 2025-09-24 | 51.20 | $49.35 | 401 |
| 2025-09-23 | 51.39 | $49.67 | — |
| 2025-09-22 | 51.57 | $49.67 | 2206 |
| 2025-09-19 | 51.77 | $49.90 | — |
| 2025-09-18 | 51.97 | $49.90 | 4400 |
| 2025-09-17 | 52.19 | $51.50 | 2534 |
| 2025-09-16 | 52.26 | $51.69 | 113 |
| 2025-09-15 | 52.32 | $51.75 | 300 |
| 2025-09-12 | 52.38 | $50.53 | 200 |
| 2025-09-11 | 52.58 | $51.86 | — |
| 2025-09-10 | 52.65 | $51.86 | — |
| 2025-09-09 | 52.74 | $51.86 | — |
| 2025-09-08 | 52.83 | $51.86 | — |
| 2025-09-05 | 52.93 | $51.86 | 800 |
| 2025-09-04 | 53.04 | $52.03 | 626 |
| 2025-09-03 | 53.15 | $53.06 | — |
| 2025-09-02 | 53.16 | $53.06 | — |
| 2025-08-29 | 53.17 | $53.06 | 424 |
| 2025-08-28 | 53.18 | $54.32 | — |
| 2025-08-27 | 53.06 | $54.32 | — |
| 2025-08-26 | 52.93 | $54.32 | — |
| 2025-08-25 | 52.78 | $54.32 | — |
| 2025-08-22 | 52.62 | $54.32 | 120 |
| 2025-08-21 | 52.44 | $55.58 | — |
| 2025-08-20 | 52.11 | $55.58 | — |
| 2025-08-19 | 51.75 | $55.58 | 640 |
| 2025-08-18 | 51.34 | $52.67 | 100 |
| 2025-08-15 | 51.20 | $54.35 | 500 |
| 2025-08-14 | 50.87 | $53.44 | 300 |
| 2025-08-13 | 50.60 | $51.15 | — |
| 2025-08-12 | 50.54 | $51.15 | 1030 |
| 2025-08-11 | 50.48 | $53.05 | — |
| 2025-08-08 | 50.21 | $53.05 | 2126 |
| 2025-08-07 | 49.91 | $50.00 | — |
| 2025-08-06 | 49.90 | $50.00 | 8000 |
| 2025-08-05 | 49.89 | $48.44 | — |
| 2025-08-04 | 50.04 | $48.44 | 322 |
| 2025-08-01 | 50.21 | $47.36 | 300 |
| 2025-07-31 | 50.51 | $51.50 | — |
| 2025-07-30 | 50.40 | $51.50 | — |
| 2025-07-29 | 50.29 | $51.50 | 525 |
| 2025-07-28 | 50.16 | $51.89 | 500 |
| 2025-07-25 | 49.98 | $51.00 | — |
| 2025-07-24 | 49.87 | $51.00 | — |
| 2025-07-23 | 49.75 | $51.00 | — |
| 2025-07-22 | 49.62 | $51.00 | 600 |
| 2025-07-21 | 49.47 | $50.25 | 600 |
| 2025-07-18 | 49.39 | $49.01 | 200 |
| 2025-07-17 | 49.43 | $48.36 | 300 |
| 2025-07-16 | 49.55 | $49.54 | — |
| 2025-07-15 | 49.55 | $49.54 | 229 |
| 2025-07-14 | 49.55 | $49.47 | 800 |
| 2025-07-11 | 49.56 | $49.56 | 500 |
| 2025-07-10 | 49.56 | $51.52 | 425 |
| 2025-07-09 | 49.35 | $51.50 | 2300 |
| 2025-07-08 | 49.12 | $49.42 | 200 |
| 2025-07-07 | 49.09 | $49.53 | — |
| 2025-07-03 | 49.04 | $49.53 | — |
| 2025-07-02 | 48.99 | $49.53 | 300 |
| 2025-07-01 | 48.94 | $49.43 | 1100 |
| 2025-06-30 | 48.89 | $50.37 | 2824 |
| 2025-06-27 | 48.73 | $49.00 | — |
| 2025-06-26 | 48.70 | $49.00 | 3138 |
| 2025-06-25 | 48.67 | $48.55 | 230 |
| 2025-06-24 | 48.68 | $48.37 | 600 |
| 2025-06-23 | 48.71 | $49.65 | 2600 |
| 2025-06-20 | 48.62 | $47.94 | 128 |
| 2025-06-18 | 48.69 | $48.94 | — |
| 2025-06-17 | 48.66 | $48.94 | 900 |
| 2025-06-16 | 48.63 | $48.00 | 200 |
| 2025-06-13 | 48.70 | $47.85 | 5419 |
| 2025-06-12 | 48.79 | $50.00 | — |
| 2025-06-11 | 48.66 | $50.00 | 1004 |
| 2025-06-10 | 48.52 | $48.36 | 2925 |
| 2025-06-09 | 48.53 | $48.07 | — |
| 2025-06-06 | 48.58 | $48.07 | — |
| 2025-06-05 | 48.64 | $48.07 | — |
| 2025-06-04 | 48.70 | $48.07 | 200 |
| 2025-06-03 | 48.76 | $48.18 | — |
| 2025-06-02 | 48.82 | $48.18 | — |
| 2025-05-30 | 48.89 | $48.18 | — |
| 2025-05-29 | 48.97 | $48.18 | — |
| 2025-05-28 | 49.05 | $48.18 | — |
| 2025-05-27 | 49.14 | $48.18 | — |
| 2025-05-23 | 49.24 | $48.18 | — |
| 2025-05-22 | 49.35 | $48.18 | — |
| 2025-05-21 | 49.48 | $48.18 | 1300 |
| 2025-05-20 | 49.61 | $48.65 | 1129 |
| 2025-05-19 | 49.72 | $50.00 | — |
| 2025-05-16 | 49.69 | $50.00 | 106 |
| 2025-05-15 | 49.65 | $50.71 | 700 |
| 2025-05-14 | 49.54 | $50.09 | 525 |
| 2025-05-13 | 49.48 | $49.06 | 2300 |
| 2025-05-12 | 49.53 | $49.50 | 622 |
| 2025-05-09 | 49.53 | $47.45 | — |
| 2025-05-08 | 49.75 | $47.45 | 500 |
| 2025-05-07 | 49.99 | $48.39 | 630 |
| 2025-05-06 | 50.16 | $50.60 | — |
| 2025-05-05 | 50.12 | $50.60 | 100 |
| 2025-05-02 | 50.06 | $51.60 | — |
| 2025-05-01 | 49.90 | $51.60 | — |
| 2025-04-30 | 49.72 | $51.60 | — |
| 2025-04-29 | 49.53 | $51.60 | 400 |
| 2025-04-28 | 49.31 | $52.00 | 1800 |
| 2025-04-25 | 49.02 | $50.91 | 610 |
| 2025-04-24 | 48.83 | $48.90 | 216 |
| 2025-04-23 | 48.82 | $50.10 | 1600 |
| 2025-04-22 | 48.68 | $50.18 | 6442 |
| 2025-04-21 | 48.53 | $46.75 | 2800 |
| 2025-04-17 | 48.71 | $47.53 | 600 |
| 2025-04-16 | 48.84 | $46.99 | 300 |
| 2025-04-15 | 49.03 | $46.90 | 10639 |
| 2025-04-14 | 49.26 | $47.11 | 11400 |
| 2025-04-11 | 49.48 | $46.35 | 200 |
| 2025-04-10 | 49.81 | $45.76 | 700 |
| 2025-04-09 | 50.24 | $45.27 | 14400 |
| 2025-04-08 | 50.76 | $44.00 | 1203 |
| 2025-04-07 | 51.47 | $44.82 | 1400 |
| 2025-04-04 | 52.17 | $45.35 | 1009 |
| 2025-04-03 | 52.89 | $49.68 | — |
| 2025-04-02 | 53.23 | $49.68 | — |
| 2025-04-01 | 53.60 | $49.68 | 2800 |
| 2025-03-31 | 54.02 | $50.85 | — |
| 2025-03-28 | 54.35 | $50.85 | 1945 |
| 2025-03-27 | 54.72 | $53.46 | 9144 |
| 2025-03-26 | 54.85 | $53.07 | 1733 |
| 2025-03-25 | 55.04 | $54.44 | — |
| 2025-03-24 | 55.10 | $54.44 | — |
| 2025-03-21 | 55.17 | $54.44 | 1500 |
| 2025-03-20 | 55.24 | $55.10 | 101 |
| 2025-03-19 | 55.26 | $58.00 | 347 |
| 2025-03-18 | 54.97 | $59.95 | 1400 |
| 2025-03-17 | 54.45 | $56.80 | — |
| 2025-03-14 | 54.20 | $56.80 | 607 |
| 2025-03-13 | 53.93 | $55.73 | 300 |
| 2025-03-12 | 53.74 | $56.12 | 3300 |
| 2025-03-11 | 53.48 | $55.02 | 600 |
| 2025-03-10 | 53.32 | $57.53 | 400 |
| 2025-03-07 | 52.88 | $58.39 | — |
| 2025-03-06 | 52.30 | $58.39 | 247 |
| 2025-03-05 | 51.66 | $57.33 | 5844 |
| 2025-03-04 | 51.06 | $50.01 | 441 |
| 2025-03-03 | 51.17 | $53.00 | 511 |
| 2025-02-28 | 50.98 | $50.30 | 1400 |
| 2025-02-27 | 51.05 | $50.57 | 7800 |
| 2025-02-26 | 51.10 | $53.50 | 363 |
| 2025-02-25 | 50.85 | $53.50 | 363 |
| 2025-02-24 | 50.57 | $53.50 | 363 |
| 2025-02-21 | 50.26 | $53.50 | 363 |
| 2025-02-20 | 49.92 | $53.50 | — |
| 2025-02-19 | 49.55 | $53.50 | 363 |
| 2025-02-18 | 49.13 | $53.50 | 363 |
| 2025-02-14 | 48.67 | $53.50 | 2000 |
| 2025-02-13 | 48.16 | $53.30 | 400 |
| 2025-02-12 | 47.62 | $48.28 | 9600 |
| 2025-02-11 | 47.55 | $47.80 | 912 |
| 2025-02-10 | 47.53 | $48.50 | 330 |
| 2025-02-07 | 47.42 | $49.15 | 1202 |
| 2025-02-06 | 47.24 | $49.82 | 28300 |
| 2025-02-05 | 46.97 | $46.81 | 6648 |
| 2025-02-04 | 46.99 | $47.68 | 3200 |
| 2025-02-03 | 46.92 | $49.20 | 40 |
| 2025-01-31 | 46.68 | $49.20 | 40 |
| 2025-01-30 | 46.41 | $49.20 | 1306 |
| 2025-01-29 | 46.12 | $49.00 | 3042 |
| 2025-01-28 | 45.81 | $49.00 | 1103 |
| 2025-01-27 | 45.48 | $49.06 | 1413 |
| 2025-01-24 | 45.10 | $48.51 | 204 |
| 2025-01-23 | 44.74 | $46.92 | 918 |
| 2025-01-22 | 44.51 | $45.87 | 444 |
| 2025-01-21 | 44.37 | $46.72 | 1400 |
| 2025-01-17 | 44.12 | $45.13 | 230 |
| 2025-01-16 | 44.02 | $45.14 | 210 |
| 2025-01-15 | 43.90 | $42.76 | — |
| 2025-01-14 | 44.02 | $42.76 | 100 |
| 2025-01-13 | 44.15 | $42.76 | 500 |
| 2025-01-10 | 44.30 | $42.39 | 2613 |
| 2025-01-08 | 44.50 | $43.56 | 714 |
| 2025-01-07 | 44.59 | $43.26 | 633 |
| 2025-01-06 | 44.73 | $43.30 | 9206 |
| 2025-01-03 | 44.89 | $42.80 | 2600 |
| 2025-01-02 | 45.11 | $44.40 | 200 |
| 2024-12-31 | 45.18 | $44.40 | — |
| 2024-12-30 | 45.26 | $44.40 | 1207 |
| 2024-12-27 | 45.35 | $44.05 | 2400 |
| 2024-12-26 | 45.49 | $44.08 | 200 |
| 2024-12-24 | 45.64 | $43.50 | 2004 |
| 2024-12-23 | 45.86 | $43.50 | 11021 |
| 2024-12-20 | 46.11 | $44.65 | 1008 |
| 2024-12-19 | 46.27 | $44.06 | 1239 |
| 2024-12-18 | 46.50 | $45.63 | 7400 |
| 2024-12-17 | 46.59 | $46.00 | 100 |
| 2024-12-16 | 46.65 | $46.00 | 600 |
| 2024-12-13 | 46.72 | $48.40 | — |
| 2024-12-12 | 46.54 | $48.40 | — |
| 2024-12-11 | 46.35 | $48.40 | 800 |
| 2024-12-10 | 46.13 | $47.25 | 809 |
| 2024-12-09 | 46.01 | $47.00 | 1300 |
| 2024-12-06 | 45.91 | $47.00 | 1542 |
| 2024-12-05 | 45.80 | $45.35 | 4900 |
| 2024-12-04 | 45.84 | $45.35 | 1400 |
| 2024-12-03 | 45.89 | $45.44 | 1300 |
| 2024-12-02 | 45.94 | $44.60 | 1300 |
| 2024-11-29 | 46.08 | $45.58 | 1300 |
| 2024-11-27 | 46.14 | $43.55 | 12015 |
| 2024-11-26 | 46.41 | $44.94 | 1300 |
| 2024-11-25 | 46.56 | $44.94 | 1800 |
| 2024-11-22 | 46.73 | $44.50 | 7900 |
| 2024-11-21 | 46.97 | $44.38 | 1700 |
| 2024-11-20 | 47.24 | $44.64 | — |
| 2024-11-19 | 47.52 | $44.64 | 14100 |
| 2024-11-18 | 47.82 | $45.26 | 400 |
| 2024-11-15 | 48.09 | $45.86 | 744 |
| 2024-11-14 | 48.32 | $45.64 | 80100 |
| 2024-11-13 | 48.60 | $45.86 | 1800 |
| 2024-11-12 | 48.89 | $44.99 | 4500 |
| 2024-11-11 | 49.30 | $47.87 | 6000 |
| 2024-11-08 | 49.46 | $50.74 | 100 |
| 2024-11-07 | 49.32 | $50.74 | 525 |
| 2024-11-06 | 49.17 | $46.83 | 622 |
| 2024-11-05 | 49.42 | $48.50 | — |
| 2024-11-04 | 49.51 | $48.50 | 434 |
| 2024-11-01 | 49.62 | $47.74 | 100 |
| 2024-10-31 | 49.82 | $47.74 | 1212 |
| 2024-10-30 | 50.04 | $49.59 | 700 |
| 2024-10-29 | 50.08 | $49.80 | — |
| 2024-10-28 | 50.11 | $49.80 | 972 |
| 2024-10-25 | 50.15 | $49.50 | 972 |
| 2024-10-24 | 50.21 | $49.36 | 400 |
| 2024-10-23 | 50.30 | $47.90 | 400 |
| 2024-10-22 | 50.56 | $49.25 | 245 |
| 2024-10-21 | 50.70 | $50.04 | 1600 |
| 2024-10-18 | 50.76 | $50.16 | 1000 |
| 2024-10-17 | 50.83 | $50.01 | 1900 |
| 2024-10-16 | 50.91 | $50.00 | 700 |
| 2024-10-15 | 51.01 | $49.65 | 6100 |
| 2024-10-14 | 51.15 | $50.97 | 440 |
| 2024-10-11 | 51.17 | $51.60 | 426 |
| 2024-10-10 | 51.13 | $51.55 | 1220 |
| 2024-10-09 | 51.08 | $51.44 | 200 |
| 2024-10-08 | 51.05 | $50.04 | 1500 |
| 2024-10-07 | 51.15 | $53.00 | 5800 |
| 2024-10-04 | 50.96 | $52.89 | 500 |
| 2024-10-03 | 50.75 | $52.00 | 200 |
| 2024-10-02 | 50.62 | $52.00 | 700 |
| 2024-10-01 | 50.48 | $52.00 | 500 |
| 2024-09-30 | 50.32 | $51.89 | 1524 |
| 2024-09-27 | 50.15 | $54.58 | 2005 |
| 2024-09-26 | 49.69 | $50.06 | 740 |
| 2024-09-25 | 49.65 | $50.50 | 400 |
| 2024-09-24 | 49.56 | $51.84 | 100 |
| 2024-09-23 | 49.32 | $50.90 | 1542 |
| 2024-09-20 | 49.15 | $50.89 | 500 |
| 2024-09-19 | 48.97 | $50.89 | 900 |
| 2024-09-18 | 48.77 | $50.89 | 1540 |
| 2024-09-17 | 48.54 | $49.17 | 520 |
| 2024-09-16 | 48.48 | $49.00 | 641 |
| 2024-09-13 | 48.42 | $47.51 | 950 |
| 2024-09-12 | 48.52 | $47.51 | 1303 |
| 2024-09-11 | 48.62 | $47.95 | 200 |
| 2024-09-10 | 48.69 | $46.30 | 800 |
| 2024-09-09 | 48.95 | $48.20 | 15845 |
| 2024-09-06 | 49.03 | $49.50 | 125 |
| 2024-09-05 | 48.98 | $50.00 | 800 |
| 2024-09-04 | 48.87 | $49.50 | 975 |
| 2024-09-03 | 48.80 | $49.50 | 5600 |
| 2024-08-30 | 48.73 | $50.01 | 2500 |
| 2024-08-29 | 48.59 | $52.28 | 500 |
| 2024-08-28 | 48.20 | $50.29 | 987 |
| 2024-08-27 | 47.98 | $50.29 | 993 |
| 2024-08-26 | 47.74 | $50.29 | 105 |
| 2024-08-23 | 47.47 | $49.86 | 209 |
| 2024-08-22 | 47.22 | $49.25 | 1000 |
| 2024-08-21 | 47.01 | $49.25 | 2000 |
| 2024-08-20 | 46.77 | $48.00 | 2300 |
| 2024-08-19 | 46.64 | $48.39 | 1900 |
| 2024-08-16 | 46.46 | $45.75 | 1500 |
| 2024-08-15 | 46.53 | $45.75 | 636 |
| 2024-08-14 | 46.62 | $45.19 | 1700 |
| 2024-08-13 | 46.77 | $46.50 | 2000 |
| 2024-08-12 | 46.79 | $46.50 | 300 |
| 2024-08-09 | 46.83 | $45.94 | 312 |
| 2024-08-08 | 46.92 | $45.50 | 2000 |
| 2024-08-07 | 47.07 | $45.00 | 8350 |
| 2024-08-06 | 47.29 | $45.00 | 2300 |
| 2024-08-05 | 47.53 | $46.67 | 4619 |
| 2024-08-02 | 47.62 | $46.88 | 11525 |
| 2024-08-01 | 47.69 | $46.88 | 13112 |
| 2024-07-31 | 47.78 | $46.88 | 14700 |
| 2024-07-30 | 47.88 | $46.88 | 7700 |
| 2024-07-29 | 47.98 | $46.88 | 1338 |
| 2024-07-26 | 48.10 | $47.98 | 4200 |
| 2024-07-25 | 48.11 | $47.98 | 700 |
| 2024-07-24 | 48.12 | $47.98 | 425 |
| 2024-07-23 | 48.14 | $48.95 | 542 |
| 2024-07-22 | 48.05 | $47.61 | 500 |
| 2024-07-19 | 48.10 | $47.61 | 400 |
| 2024-07-18 | 48.15 | $47.61 | 350 |
| 2024-07-17 | 48.20 | $47.61 | 2209 |
| 2024-07-16 | 48.27 | $47.02 | 600 |
| 2024-07-15 | 48.40 | $49.05 | 2121 |
| 2024-07-12 | 48.33 | $49.25 | 11100 |
| 2024-07-11 | 48.23 | $47.68 | 200 |
| 2024-07-10 | 48.29 | $47.37 | 1512 |
| 2024-07-09 | 48.39 | $48.08 | 541 |
| 2024-07-08 | 48.42 | $48.30 | 1319 |
| 2024-07-05 | 48.43 | $47.52 | 325 |
| 2024-07-03 | 48.53 | $47.52 | 312 |
| 2024-07-02 | 48.64 | $47.52 | 300 |
| 2024-07-01 | 48.75 | $47.52 | 4219 |
| 2024-06-28 | 48.88 | $47.57 | 902 |
| 2024-06-27 | 49.02 | $47.81 | 500 |
| 2024-06-26 | 49.15 | $47.81 | 2430 |
| 2024-06-25 | 49.29 | $49.50 | 700 |
| 2024-06-24 | 49.27 | $46.80 | 700 |
| 2024-06-21 | 49.53 | $46.80 | 850 |
| 2024-06-20 | 49.81 | $46.80 | 925 |
| 2024-06-18 | 50.13 | $46.80 | 962 |
| 2024-06-17 | 50.48 | $46.80 | 1200 |
| 2024-06-14 | 50.87 | $47.13 | 1500 |
| 2024-06-13 | 51.26 | $50.25 | 1000 |
| 2024-06-12 | 51.37 | $50.25 | 1600 |
| 2024-06-11 | 51.49 | $48.84 | 649 |
| 2024-06-10 | 51.77 | $49.71 | 1800 |
| 2024-06-07 | 51.98 | $49.71 | 11900 |
| 2024-06-06 | 52.22 | $51.00 | 1200 |
| 2024-06-05 | 52.35 | $51.02 | 1910 |
| 2024-06-04 | 52.49 | $52.31 | 2200 |
| 2024-06-03 | 52.51 | $52.31 | 2400 |
| 2024-05-31 | 52.53 | $52.31 | 2500 |
| 2024-05-30 | 52.55 | $52.31 | 935 |
| 2024-05-29 | 52.58 | $51.54 | 2600 |
| 2024-05-28 | 52.69 | $51.54 | 5000 |
| 2024-05-24 | 52.81 | $52.48 | 1600 |
| 2024-05-23 | 52.84 | $52.48 | 300 |
| 2024-05-22 | 52.88 | $52.00 | 800 |
| 2024-05-21 | 52.98 | $53.39 | 825 |
| 2024-05-20 | 52.93 | $53.57 | 1100 |
| 2024-05-17 | 52.87 | $53.57 | 320 |
| 2024-05-16 | 52.79 | $51.95 | 600 |
| 2024-05-15 | 52.88 | $51.95 | 700 |
| 2024-05-14 | 52.98 | $51.95 | 800 |
| 2024-05-13 | 53.09 | $51.95 | 200 |
| 2024-05-10 | 53.21 | $53.28 | 650 |
| 2024-05-09 | 53.20 | $53.28 | 1400 |
| 2024-05-08 | 53.19 | $52.56 | 727 |
| 2024-05-07 | 53.26 | $52.84 | 2700 |
| 2024-05-06 | 53.30 | $53.75 | 100 |
| 2024-05-03 | 53.25 | $52.05 | 427 |
| 2024-05-02 | 53.38 | $50.54 | 575 |
| 2024-05-01 | 53.68 | $50.54 | 1500 |
| 2024-04-30 | 54.01 | $51.53 | 2200 |
| 2024-04-29 | 54.27 | $51.95 | 221 |
| 2024-04-26 | 54.51 | $50.71 | 215 |
| 2024-04-25 | 54.91 | $55.96 | 518 |
| 2024-04-24 | 54.80 | $53.52 | 537 |
| 2024-04-23 | 54.94 | $53.52 | 2800 |
| 2024-04-22 | 55.09 | $53.36 | 500 |
| 2024-04-19 | 55.27 | $53.36 | 900 |
| 2024-04-18 | 55.47 | $54.00 | 202 |
| 2024-04-17 | 55.62 | $54.02 | 5300 |
| 2024-04-16 | 55.79 | $53.03 | 1100 |
| 2024-04-15 | 56.08 | $54.41 | 2304 |
| 2024-04-12 | 56.26 | $55.59 | 950 |
| 2024-04-11 | 56.33 | $55.59 | 304 |
| 2024-04-10 | 56.41 | $58.35 | 27823 |
| 2024-04-09 | 56.20 | $57.75 | 1000 |
| 2024-04-08 | 56.04 | $57.75 | 200 |
| 2024-04-05 | 55.86 | $58.34 | 220 |
| 2024-04-04 | 55.60 | $58.16 | 2800 |
| 2024-04-03 | 55.33 | $58.16 | 1218 |
| 2024-04-02 | 55.03 | $56.94 | 4600 |
| 2024-04-01 | 54.83 | $56.94 | 2400 |
| 2024-03-28 | 54.60 | $56.94 | 1505 |
| 2024-03-27 | 54.36 | $57.26 | 2600 |
| 2024-03-26 | 54.05 | $57.03 | 3400 |
| 2024-03-25 | 53.74 | $57.20 | 1300 |
| 2024-03-22 | 53.37 | $56.74 | 1246 |
| 2024-03-21 | 53.02 | $57.35 | 700 |
| 2024-03-20 | 52.56 | $56.00 | 1734 |
| 2024-03-19 | 52.20 | $54.38 | 3000 |
| 2024-03-18 | 51.97 | $53.06 | 1122 |
| 2024-03-15 | 51.86 | $52.59 | 240 |
| 2024-03-14 | 51.78 | $53.20 | 1600 |
| 2024-03-13 | 51.63 | $54.20 | 5218 |
| 2024-03-12 | 51.36 | $54.16 | 1243 |
| 2024-03-11 | 51.07 | $53.08 | 3707 |
| 2024-03-08 | 50.86 | $53.59 | 206 |
| 2024-03-07 | 50.57 | $53.44 | 800 |
| 2024-03-06 | 50.27 | $52.86 | 3000 |
| 2024-03-05 | 49.99 | $51.35 | 600 |
| 2024-03-04 | 49.85 | $50.95 | 200 |
| 2024-03-01 | 49.74 | $50.94 | 1300 |
| 2024-02-29 | 49.61 | $50.94 | 3800 |
| 2024-02-28 | 49.47 | $50.42 | 600 |
| 2024-02-27 | 49.37 | $51.47 | 225 |
| 2024-02-26 | 49.15 | $49.97 | 1000 |
| 2024-02-23 | 49.06 | $49.88 | 500 |
| 2024-02-22 | 48.98 | $50.73 | 845 |
| 2024-02-21 | 48.79 | $50.85 | 5400 |
| 2024-02-20 | 48.57 | $50.04 | 2001 |
| 2024-02-16 | 48.42 | $49.44 | 1900 |
| 2024-02-15 | 48.31 | $48.24 | 750 |
| 2024-02-14 | 48.32 | $48.24 | 900 |
| 2024-02-13 | 48.33 | $48.01 | 7024 |
| 2024-02-12 | 48.36 | $48.90 | 200 |
| 2024-02-09 | 48.31 | $47.95 | 5900 |
| 2024-02-08 | 48.34 | $47.95 | 200 |
| 2024-02-07 | 48.38 | $47.95 | 200 |
| 2024-02-06 | 48.43 | $47.95 | 200 |
| 2024-02-05 | 48.48 | $47.95 | 2600 |
| 2024-02-02 | 48.54 | $47.48 | 200 |
| 2024-02-01 | 48.65 | $47.48 | 200 |
| 2024-01-31 | 48.77 | $47.48 | 4700 |
| 2024-01-30 | 48.91 | $48.20 | 200 |
| 2024-01-29 | 48.98 | $49.09 | 200 |
| 2024-01-26 | 48.97 | $48.19 | 2200 |
| 2024-01-25 | 49.05 | $48.19 | 326 |
| 2024-01-24 | 49.14 | $48.00 | 1000 |
| 2024-01-23 | 49.26 | $46.75 | 1250 |
| 2024-01-22 | 49.53 | $46.75 | 775 |
| 2024-01-19 | 49.82 | $46.75 | 100 |
| 2024-01-18 | 50.14 | $46.94 | 537 |
| 2024-01-17 | 50.48 | $46.94 | 1824 |
| 2024-01-16 | 50.85 | $48.61 | 1619 |
| 2024-01-12 | 51.09 | $49.55 | 2335 |
| 2024-01-11 | 51.25 | $49.33 | 300 |
| 2024-01-10 | 51.45 | $49.91 | 1400 |
| 2024-01-09 | 51.62 | $49.88 | 2300 |
| 2024-01-08 | 51.80 | $51.71 | 418 |
| 2024-01-05 | 51.81 | $51.71 | 514 |
| 2024-01-04 | 51.82 | $52.94 | 3517 |
| 2024-01-03 | 51.70 | $52.74 | 108 |
| 2024-01-02 | 51.59 | $53.65 | 307 |
| 2023-12-29 | 51.37 | $54.12 | 2423 |
| 2023-12-28 | 51.09 | $53.73 | 6527 |
| 2023-12-27 | 50.81 | $54.24 | 15100 |
| 2023-12-26 | 50.45 | $52.27 | 2040 |
| 2023-12-22 | 50.25 | $53.01 | 200 |
| 2023-12-21 | 49.96 | $52.47 | 300 |
| 2023-12-20 | 49.70 | $53.02 | 359 |
| 2023-12-19 | 49.35 | $53.02 | 500 |
| 2023-12-18 | 48.96 | $51.99 | 234 |
| 2023-12-15 | 48.65 | $52.50 | 606 |
| 2023-12-14 | 48.24 | $52.39 | 118 |
| 2023-12-13 | 47.80 | $51.52 | 2000 |
| 2023-12-12 | 47.41 | $48.56 | 600 |
| 2023-12-11 | 47.29 | $48.23 | 700 |
| 2023-12-08 | 47.19 | $48.61 | 641 |
| 2023-12-07 | 47.04 | $48.57 | 3018 |
| 2023-12-06 | 46.88 | $47.26 | 600 |
| 2023-12-05 | 46.84 | $47.11 | 300 |
| 2023-12-04 | 46.81 | $47.11 | 940 |
| 2023-12-01 | 46.78 | $46.05 | 222 |
| 2023-11-30 | 46.86 | $46.75 | 4000 |
| 2023-11-29 | 46.87 | $47.36 | 200 |
| 2023-11-28 | 46.82 | $46.80 | 514 |
| 2023-11-27 | 46.82 | $46.78 | 1228 |
| 2023-11-24 | 46.82 | $48.52 | 318 |
| 2023-11-22 | 46.65 | $48.05 | 3400 |
| 2023-11-21 | 46.50 | $48.05 | 600 |
| 2023-11-20 | 46.33 | $47.60 | 1750 |
| 2023-11-17 | 46.20 | $47.60 | 925 |
| 2023-11-16 | 46.05 | $47.60 | 2742 |
| 2023-11-15 | 45.89 | $48.65 | 1528 |
| 2023-11-14 | 45.60 | $48.17 | 1037 |
| 2023-11-13 | 45.33 | $46.43 | 100 |
| 2023-11-10 | 45.21 | $46.43 | 200 |
| 2023-11-09 | 45.09 | $46.43 | 250 |
| 2023-11-08 | 44.95 | $46.43 | 520 |
| 2023-11-07 | 44.79 | $45.48 | 300 |
| 2023-11-06 | 44.72 | $45.48 | 435 |
| 2023-11-03 | 44.64 | $46.98 | 501 |
| 2023-11-02 | 44.39 | $45.57 | 525 |
| 2023-11-01 | 44.26 | $45.00 | 400 |
| 2023-10-31 | 44.19 | $45.00 | 1329 |
| 2023-10-30 | 44.10 | $43.72 | 12220 |
| 2023-10-27 | 44.14 | $43.17 | 144 |
| 2023-10-26 | 44.24 | $42.95 | 10900 |
| 2023-10-25 | 44.38 | $42.36 | 46533 |
| 2023-10-24 | 44.59 | $43.09 | 305 |
| 2023-10-23 | 44.75 | $43.52 | 300 |
| 2023-10-20 | 44.88 | $44.25 | 1100 |
| 2023-10-19 | 44.95 | $44.25 | 248 |
| 2023-10-18 | 45.02 | $44.31 | 5343 |
| 2023-10-17 | 45.10 | $44.67 | 1450 |
| 2023-10-16 | 45.14 | $44.67 | 2325 |
| 2023-10-13 | 45.19 | $45.16 | 1625 |
| 2023-10-12 | 45.19 | $45.16 | 1712 |
| 2023-10-11 | 45.20 | $45.16 | 411 |
| 2023-10-10 | 45.20 | $45.15 | 701 |
| 2023-10-09 | 45.21 | $42.94 | 1700 |
| 2023-10-06 | 45.45 | $44.04 | 1500 |
| 2023-10-05 | 45.59 | $43.03 | 100 |
| 2023-10-04 | 45.86 | $43.49 | 846 |
| 2023-10-03 | 46.11 | $43.39 | 400 |
| 2023-10-02 | 46.40 | $43.42 | 742 |
| 2023-09-29 | 46.71 | $44.28 | 1756 |
| 2023-09-28 | 46.97 | $44.28 | 1800 |
| 2023-09-27 | 47.25 | $44.28 | 1703 |
| 2023-09-26 | 47.57 | $44.84 | 500 |
| 2023-09-25 | 47.85 | $44.84 | 217 |
| 2023-09-22 | 48.17 | $45.57 | 400 |
| 2023-09-21 | 48.44 | $46.35 | 200 |
| 2023-09-20 | 48.66 | $48.00 | 1400 |
| 2023-09-19 | 48.73 | $48.00 | 100 |
| 2023-09-18 | 48.81 | $48.00 | 700 |
| 2023-09-15 | 48.90 | $48.00 | 2200 |
| 2023-09-14 | 48.99 | $48.00 | 1015 |
| 2023-09-13 | 49.09 | $47.40 | 2950 |
| 2023-09-12 | 49.27 | $47.40 | 600 |
| 2023-09-11 | 49.47 | $48.06 | 1215 |
| 2023-09-08 | 49.62 | $47.69 | 217 |
| 2023-09-07 | 49.82 | $48.89 | 3325 |
| 2023-09-06 | 49.92 | $48.89 | 400 |
| 2023-09-05 | 50.03 | $48.90 | 110 |
| 2023-09-01 | 50.14 | $51.41 | 3700 |
| 2023-08-31 | 50.01 | $51.41 | 200 |
| 2023-08-30 | 49.86 | $48.89 | 1900 |
| 2023-08-29 | 49.97 | $48.89 | 2304 |
| 2023-08-28 | 50.08 | $48.73 | 600 |
| 2023-08-25 | 50.22 | $48.80 | 1000 |
| 2023-08-24 | 50.37 | $48.80 | 200 |
| 2023-08-23 | 50.54 | $48.86 | 200 |
| 2023-08-22 | 50.71 | $49.47 | 145 |
| 2023-08-21 | 50.84 | $50.18 | 3400 |
| 2023-08-18 | 50.91 | $49.36 | 700 |
| 2023-08-17 | 51.08 | $49.18 | 105 |
| 2023-08-16 | 51.28 | $48.82 | 13524 |
| 2023-08-15 | 51.54 | $50.78 | 550 |
| 2023-08-14 | 51.61 | $50.78 | 1244 |
| 2023-08-11 | 51.70 | $51.34 | 1835 |
| 2023-08-10 | 51.74 | $52.09 | 2300 |
| 2023-08-09 | 51.70 | $51.30 | 400 |
| 2023-08-08 | 51.75 | $51.43 | 325 |
| 2023-08-07 | 51.78 | $51.43 | 400 |
| 2023-08-04 | 51.82 | $51.80 | 300 |
| 2023-08-03 | 51.82 | $51.99 | 100 |
| 2023-08-02 | 51.80 | $51.99 | 1120 |
| 2023-08-01 | 51.78 | $54.16 | 500 |
| 2023-07-31 | 51.53 | $53.15 | 200 |
| 2023-07-28 | 51.36 | $53.94 | 700 |
| 2023-07-27 | 51.09 | $52.54 | 239 |
| 2023-07-26 | 50.94 | $52.00 | 600 |
| 2023-07-25 | 50.82 | $52.00 | 500 |
| 2023-07-24 | 50.70 | $52.73 | 630 |
| 2023-07-21 | 50.49 | $52.16 | 548 |
| 2023-07-20 | 50.31 | $53.00 | 200 |
| 2023-07-19 | 50.03 | $52.52 | 835 |
| 2023-07-18 | 49.76 | $52.32 | 1304 |
| 2023-07-17 | 49.49 | $50.96 | 102 |
| 2023-07-14 | 49.34 | $51.01 | 2315 |
| 2023-07-13 | 49.16 | $51.97 | 1500 |
| 2023-07-12 | 48.87 | $50.36 | 620 |
| 2023-07-11 | 48.71 | $50.53 | 5000 |
| 2023-07-10 | 48.52 | $49.99 | 435 |
| 2023-07-07 | 48.37 | $49.47 | 8235 |
| 2023-07-06 | 48.25 | $46.52 | 303 |
| 2023-07-05 | 48.43 | $47.54 | 622 |
| 2023-07-03 | 48.53 | $48.76 | 23400 |
| 2023-06-30 | 48.50 | $47.97 | — |
| 2023-06-29 | 48.56 | $47.97 | 2900 |
| 2023-06-28 | 48.62 | $47.72 | 600 |
| 2023-06-27 | 48.71 | $47.14 | 3134 |
| 2023-06-26 | 48.88 | $47.00 | — |
| 2023-06-23 | 49.08 | $47.00 | — |
| 2023-06-22 | 49.29 | $47.00 | 800 |
| 2023-06-21 | 49.54 | $46.70 | 7306 |
| 2023-06-20 | 49.83 | $46.45 | 11415 |
| 2023-06-16 | 50.19 | $50.05 | 5926 |
| 2023-06-15 | 50.21 | $50.78 | 14000 |
| 2023-06-14 | 50.14 | $49.99 | 1850 |
| 2023-06-13 | 50.16 | $49.99 | 2475 |
| 2023-06-12 | 50.18 | $49.99 | 2787 |
| 2023-06-09 | 50.20 | $49.99 | 3200 |
| 2023-06-08 | 50.22 | $50.14 | 1100 |
| 2023-06-07 | 50.23 | $50.05 | 829 |
| 2023-06-06 | 50.25 | $49.50 | 220 |
| 2023-06-05 | 50.33 | $49.50 | 2943 |
| 2023-06-02 | 50.41 | $49.50 | 510 |
| 2023-06-01 | 50.51 | $48.17 | 4742 |
| 2023-05-31 | 50.76 | $49.25 | 3021 |
| 2023-05-30 | 50.91 | $49.25 | 3100 |
| 2023-05-26 | 51.09 | $49.25 | 1800 |
| 2023-05-25 | 51.28 | $49.25 | 200 |
| 2023-05-24 | 51.50 | $50.50 | 300 |
| 2023-05-23 | 51.60 | $50.90 | 600 |
| 2023-05-22 | 51.68 | $50.77 | 431 |
| 2023-05-19 | 51.77 | $51.07 | 1150 |
| 2023-05-18 | 51.85 | $51.07 | 439 |
| 2023-05-17 | 51.93 | $51.00 | 200 |
| 2023-05-16 | 52.03 | $51.60 | 2700 |
| 2023-05-15 | 52.07 | $51.45 | 220 |
| 2023-05-12 | 52.14 | $51.28 | 200 |
| 2023-05-11 | 52.23 | $50.95 | 2532 |
| 2023-05-10 | 52.36 | $50.95 | 3900 |
| 2023-05-09 | 52.51 | $51.51 | 1127 |
| 2023-05-08 | 52.61 | $52.02 | 800 |
| 2023-05-05 | 52.68 | $52.50 | 12913 |
| 2023-05-04 | 52.70 | $50.00 | 541 |
| 2023-05-03 | 52.98 | $49.52 | 4200 |
| 2023-05-02 | 53.34 | $51.81 | 500 |
| 2023-05-01 | 53.50 | $51.81 | 4516 |
| 2023-04-28 | 53.68 | $52.33 | 8617 |
| 2023-04-27 | 53.83 | $53.67 | 5131 |
| 2023-04-26 | 53.84 | $55.50 | 3100 |
| 2023-04-25 | 53.67 | $54.34 | 1609 |
| 2023-04-24 | 53.60 | $54.28 | 2000 |
| 2023-04-21 | 53.52 | $54.28 | 400 |
| 2023-04-20 | 53.44 | $55.24 | 908 |
| 2023-04-19 | 53.26 | $55.85 | 1100 |
| 2023-04-18 | 52.98 | $55.75 | 1134 |
| 2023-04-17 | 52.69 | $54.79 | 3500 |
| 2023-04-14 | 52.47 | $54.79 | 300 |
| 2023-04-13 | 52.23 | $54.79 | 6004 |
| 2023-04-12 | 51.96 | $54.29 | 200 |
| 2023-04-11 | 51.71 | $53.76 | 1900 |
| 2023-04-10 | 51.49 | $53.13 | 200 |
| 2023-04-06 | 51.32 | $53.13 | 200 |
| 2023-04-05 | 51.13 | $53.01 | 523 |
| 2023-04-04 | 50.93 | $52.90 | 150 |
| 2023-04-03 | 50.73 | $52.90 | 525 |
| 2023-03-31 | 50.50 | $51.85 | 125 |
| 2023-03-30 | 50.36 | $51.85 | 400 |
| 2023-03-29 | 50.20 | $51.57 | 300 |
| 2023-03-28 | 50.05 | $49.06 | 112 |
| 2023-03-27 | 50.16 | $49.06 | 520 |
| 2023-03-24 | 50.27 | $48.81 | 200 |
| 2023-03-23 | 50.43 | $50.18 | 1700 |
| 2023-03-22 | 50.45 | $48.71 | 106 |
| 2023-03-21 | 50.64 | $48.71 | 100 |
| 2023-03-20 | 50.84 | $48.71 | 1024 |
| 2023-03-17 | 51.06 | $48.24 | 1300 |
| 2023-03-16 | 51.36 | $48.24 | 18815 |
| 2023-03-15 | 51.69 | $47.90 | 5732 |
| 2023-03-14 | 52.09 | $49.21 | 700 |
| 2023-03-13 | 52.39 | $48.80 | 3749 |
| 2023-03-10 | 52.77 | $50.11 | 200 |
| 2023-03-09 | 53.05 | $50.38 | 118 |
| 2023-03-08 | 53.33 | $50.79 | 17000 |
| 2023-03-07 | 53.60 | $51.00 | 7400 |
| 2023-03-06 | 53.87 | $51.76 | 3200 |
| 2023-03-03 | 54.10 | $51.76 | 200 |
| 2023-03-02 | 54.34 | $50.92 | 300 |
| 2023-03-01 | 54.70 | $51.38 | 105 |
| 2023-02-28 | 55.05 | $51.41 | 200 |
| 2023-02-27 | 55.44 | $51.00 | 7326 |
| 2023-02-24 | 55.90 | $51.45 | 3943 |
| 2023-02-23 | 56.37 | $56.21 | 4150 |
| 2023-02-22 | 56.39 | $56.21 | 4625 |
| 2023-02-21 | 56.41 | $56.21 | 1125 |
| 2023-02-17 | 56.43 | $56.02 | 5100 |
| 2023-02-16 | 56.47 | $56.02 | 300 |
| 2023-02-15 | 56.52 | $56.02 | 900 |
| 2023-02-14 | 56.57 | $55.30 | 2400 |
| 2023-02-13 | 56.70 | $55.30 | 308 |
| 2023-02-10 | 56.85 | $57.67 | 300 |
| 2023-02-09 | 56.76 | $57.67 | 409 |
| 2023-02-08 | 56.67 | $57.20 | 5200 |
| 2023-02-07 | 56.61 | $57.20 | 300 |
| 2023-02-06 | 56.55 | $58.18 | 2000 |
| 2023-02-03 | 56.38 | $57.95 | 300 |
| 2023-02-02 | 56.22 | $57.95 | 1722 |
| 2023-02-01 | 56.03 | $57.25 | 400 |
| 2023-01-31 | 55.90 | $56.95 | 430 |
| 2023-01-30 | 55.79 | $57.55 | 200 |
| 2023-01-27 | 55.61 | $57.00 | 1245 |
| 2023-01-26 | 55.46 | $57.95 | 300 |
| 2023-01-25 | 55.20 | $57.95 | 500 |
| 2023-01-24 | 54.91 | $57.40 | 1900 |
| 2023-01-23 | 54.65 | $57.48 | 5600 |
| 2023-01-20 | 54.35 | $57.15 | 15200 |
| 2023-01-19 | 54.06 | $56.30 | 7700 |
| 2023-01-18 | 53.82 | $56.64 | 900 |
| 2023-01-17 | 53.52 | $55.00 | 3847 |
| 2023-01-13 | 53.37 | $57.98 | 3900 |
| 2023-01-12 | 52.88 | $57.40 | 647 |
| 2023-01-11 | 52.41 | $56.12 | 2100 |
| 2023-01-10 | 52.02 | $55.54 | 500 |
| 2023-01-09 | 51.65 | $56.32 | 300 |
| 2023-01-06 | 51.16 | $56.32 | 843 |
| 2023-01-05 | 50.61 | $53.98 | 300 |
| 2023-01-04 | 50.26 | $53.98 | 6700 |
| 2023-01-03 | 49.86 | $52.00 | 405 |
| 2022-12-30 | 49.64 | $49.85 | 300 |
| 2022-12-29 | 49.62 | $49.85 | 943 |
| 2022-12-28 | 49.59 | $49.10 | 17408 |
| 2022-12-27 | 49.65 | $50.00 | 350 |
| 2022-12-23 | 49.61 | $50.00 | 400 |
| 2022-12-22 | 49.57 | $50.00 | 300 |
| 2022-12-21 | 49.52 | $50.00 | 7900 |
| 2022-12-20 | 49.47 | $47.99 | 1226 |
| 2022-12-19 | 49.63 | $48.01 | 323 |
| 2022-12-16 | 49.80 | $48.88 | 12705 |
| 2022-12-15 | 49.89 | $49.61 | 200 |
| 2022-12-14 | 49.92 | $50.00 | 3900 |
| 2022-12-13 | 49.92 | $50.28 | 225 |
| 2022-12-12 | 49.88 | $49.50 | 1000 |
| 2022-12-09 | 49.92 | $50.30 | 300 |
| 2022-12-08 | 49.88 | $50.00 | 440 |
| 2022-12-07 | 49.86 | $51.00 | 235 |
| 2022-12-06 | 49.74 | $50.00 | 1150 |
| 2022-12-05 | 49.72 | $50.00 | 421 |
| 2022-12-02 | 49.69 | $50.00 | 5300 |
| 2022-12-01 | 49.65 | $51.90 | 800 |
| 2022-11-30 | 49.42 | $51.97 | 1504 |
| 2022-11-29 | 49.15 | $50.81 | 800 |
| 2022-11-28 | 48.98 | $50.90 | 400 |
| 2022-11-25 | 48.77 | $51.04 | 1625 |
| 2022-11-23 | 48.53 | $51.04 | 102 |
| 2022-11-22 | 48.27 | $51.09 | 1218 |
| 2022-11-21 | 47.97 | $49.87 | 18200 |
| 2022-11-18 | 47.77 | $51.19 | 540 |
| 2022-11-17 | 47.41 | $50.21 | 500 |
| 2022-11-16 | 47.12 | $50.75 | 1200 |
| 2022-11-15 | 46.74 | $51.00 | 718 |
| 2022-11-14 | 46.29 | $53.00 | 4310 |
| 2022-11-11 | 45.58 | $50.01 | 623 |
| 2022-11-10 | 45.12 | $49.11 | 300 |
| 2022-11-09 | 44.70 | $47.95 | 1437 |
| 2022-11-08 | 44.35 | $48.28 | 600 |
| 2022-11-07 | 43.94 | $47.50 | 1700 |
| 2022-11-04 | 43.57 | $44.24 | 1862 |
| 2022-11-03 | 43.49 | $44.24 | 1981 |
| 2022-11-02 | 43.42 | $44.24 | 102 |
| 2022-11-01 | 43.33 | $43.30 | 2040 |
| 2022-10-31 | 43.33 | $43.30 | 1500 |
| 2022-10-28 | 43.34 | $44.90 | 2118 |
| 2022-10-27 | 43.17 | $44.44 | 600 |
| 2022-10-26 | 43.04 | $45.30 | 1240 |
| 2022-10-25 | 42.80 | $45.80 | 5828 |
| 2022-10-24 | 42.48 | $46.13 | 600 |
| 2022-10-21 | 42.10 | $43.67 | 2100 |
| 2022-10-20 | 41.93 | $43.67 | 1300 |
| 2022-10-19 | 41.75 | $43.67 | 500 |
| 2022-10-18 | 41.55 | $43.67 | 516 |
| 2022-10-17 | 41.33 | $43.22 | 25300 |
| 2022-10-14 | 41.13 | $42.30 | 606 |
| 2022-10-13 | 41.00 | $42.00 | 68315 |
| 2022-10-12 | 40.90 | $40.50 | 8700 |
| 2022-10-11 | 40.94 | $41.31 | 4200 |
| 2022-10-10 | 40.90 | $41.31 | 1039 |
| 2022-10-07 | 40.86 | $40.00 | 600 |
| 2022-10-06 | 40.95 | $40.82 | 22505 |
| 2022-10-05 | 40.96 | $42.06 | 3350 |
| 2022-10-04 | 40.85 | $42.06 | 1000 |
| 2022-10-03 | 40.72 | $40.35 | 7101 |
| 2022-09-30 | 40.76 | $38.60 | 14300 |
| 2022-09-29 | 40.99 | $38.00 | 2319 |
| 2022-09-28 | 41.30 | $38.20 | 2700 |
| 2022-09-27 | 41.63 | $38.30 | 2500 |
| 2022-09-26 | 41.98 | $38.30 | 19800 |
| 2022-09-23 | 42.37 | $39.50 | 5900 |
| 2022-09-22 | 42.67 | $41.13 | 819 |
| 2022-09-21 | 42.83 | $41.00 | 24500 |
| 2022-09-20 | 43.02 | $42.76 | 2600 |
| 2022-09-19 | 43.05 | $43.20 | 842 |
| 2022-09-16 | 43.03 | $42.70 | 1900 |
| 2022-09-15 | 43.07 | $42.47 | 1200 |
| 2022-09-14 | 43.13 | $42.47 | 2000 |
| 2022-09-13 | 43.20 | $44.50 | 1900 |
| 2022-09-12 | 43.07 | $45.40 | 2009 |
| 2022-09-09 | 42.82 | $42.73 | 5500 |
| 2022-09-08 | 42.83 | $42.73 | 4865 |
| 2022-09-07 | 42.84 | $42.82 | 6400 |
| 2022-09-06 | 42.84 | $40.40 | 200 |
| 2022-09-02 | 43.10 | $43.00 | 6906 |
| 2022-09-01 | 43.11 | $42.00 | 5400 |
| 2022-08-31 | 43.23 | $42.00 | 11900 |
| 2022-08-30 | 43.35 | $41.88 | 1600 |
| 2022-08-29 | 43.51 | $42.26 | 17703 |
| 2022-08-26 | 43.64 | $41.57 | 38600 |
| 2022-08-25 | 43.86 | $42.22 | 1005 |
| 2022-08-24 | 44.03 | $41.56 | 11734 |
| 2022-08-23 | 44.29 | $41.68 | 18700 |
| 2022-08-22 | 44.57 | $43.51 | 21500 |
| 2022-08-19 | 44.68 | $43.51 | 200 |
| 2022-08-18 | 44.80 | $43.81 | 9100 |
| 2022-08-17 | 44.91 | $45.51 | 37500 |
| 2022-08-16 | 44.84 | $45.51 | 600 |
| 2022-08-15 | 44.77 | $45.19 | 5816 |
| 2022-08-12 | 44.73 | $45.65 | 33400 |
| 2022-08-11 | 44.63 | $45.05 | 500 |
| 2022-08-10 | 44.59 | $46.28 | 225 |
| 2022-08-09 | 44.41 | $45.50 | 332 |
| 2022-08-08 | 44.29 | $45.04 | 19650 |
| 2022-08-05 | 44.21 | $45.04 | 1040 |
| 2022-08-04 | 44.13 | $44.28 | 1800 |
| 2022-08-03 | 44.11 | $44.28 | 34400 |
| 2022-08-02 | 44.09 | $44.50 | 1950 |
| 2022-08-01 | 44.05 | $44.50 | 708 |
| 2022-07-29 | 44.00 | $43.26 | 2100 |
| 2022-07-28 | 44.08 | $43.26 | 637 |
| 2022-07-27 | 44.17 | $42.06 | 28200 |
| 2022-07-26 | 44.39 | $42.95 | 4325 |
| 2022-07-25 | 44.54 | $44.05 | 16000 |
| 2022-07-22 | 44.59 | $45.15 | 4300 |
| 2022-07-21 | 44.53 | $45.15 | 1740 |
| 2022-07-20 | 44.47 | $45.25 | 3236 |
| 2022-07-19 | 44.39 | $45.70 | 3301 |
| 2022-07-18 | 44.25 | $43.31 | 223 |
| 2022-07-15 | 44.35 | $42.24 | 17900 |
| 2022-07-14 | 44.57 | $40.34 | 18304 |
| 2022-07-13 | 45.01 | $42.00 | 526 |
| 2022-07-12 | 45.33 | $42.53 | 1725 |
| 2022-07-11 | 45.62 | $42.23 | 10387 |
| 2022-07-08 | 45.98 | $43.68 | 40238 |
| 2022-07-07 | 46.22 | $42.17 | 3000 |
| 2022-07-06 | 46.65 | $40.90 | 195100 |
| 2022-07-05 | 47.26 | $40.81 | 10710 |
| 2022-07-01 | 47.93 | $43.51 | 3800 |
| 2022-06-30 | 48.40 | $43.64 | 2700 |
| 2022-06-29 | 48.90 | $44.00 | 8015 |
| 2022-06-28 | 49.42 | $45.00 | 4000 |
| 2022-06-27 | 49.88 | $45.59 | 1000 |
| 2022-06-24 | 50.33 | $44.82 | 12217 |
| 2022-06-23 | 50.91 | $45.00 | 645 |
| 2022-06-22 | 51.54 | $45.82 | 17241 |
| 2022-06-21 | 52.14 | $48.35 | 11419 |
| 2022-06-17 | 52.54 | $47.72 | 1300 |
| 2022-06-16 | 53.04 | $48.29 | 3600 |
| 2022-06-15 | 53.54 | $50.51 | 6250 |
| 2022-06-14 | 53.86 | $50.51 | 2639 |
| 2022-06-13 | 54.22 | $50.05 | 420 |
| 2022-06-10 | 54.65 | $55.69 | 8200 |
| 2022-06-09 | 54.55 | $55.69 | 2801 |
| 2022-06-08 | 54.42 | $56.99 | 204 |
| 2022-06-07 | 54.15 | $54.70 | 4400 |
| 2022-06-06 | 54.10 | $54.70 | 624 |
| 2022-06-03 | 54.03 | $56.00 | 400 |
| 2022-06-02 | 53.83 | $56.36 | 1025 |
| 2022-06-01 | 53.56 | $55.63 | 400 |
| 2022-05-31 | 53.34 | $54.98 | 3900 |
| 2022-05-27 | 53.17 | $55.44 | 310 |
| 2022-05-26 | 52.93 | $54.00 | 713 |
| 2022-05-25 | 52.82 | $52.33 | 2500 |
| 2022-05-24 | 52.87 | $52.33 | 1550 |
| 2022-05-23 | 52.93 | $52.33 | 500 |
| 2022-05-20 | 52.99 | $51.88 | 1075 |
| 2022-05-19 | 53.11 | $51.88 | 3217 |
| 2022-05-18 | 53.24 | $53.69 | 51622 |
| 2022-05-17 | 53.19 | $54.25 | 26437 |
| 2022-05-16 | 53.08 | $51.74 | 7800 |
| 2022-05-13 | 53.22 | $51.19 | 3800 |
| 2022-05-12 | 53.43 | $52.51 | 837 |
| 2022-05-11 | 53.53 | $52.51 | 1000 |
| 2022-05-10 | 53.63 | $51.50 | 3100 |
| 2022-05-09 | 53.86 | $49.82 | 10800 |
| 2022-05-06 | 54.28 | $49.91 | 2013 |
| 2022-05-05 | 54.74 | $53.00 | 600 |
| 2022-05-04 | 54.93 | $53.00 | 1300 |
| 2022-05-03 | 55.13 | $49.80 | 46008 |
| 2022-05-02 | 55.69 | $49.83 | 7300 |
| 2022-04-29 | 56.31 | $53.30 | 800 |
| 2022-04-28 | 56.63 | $54.50 | 28000 |
| 2022-04-27 | 56.85 | $53.00 | 38411 |
| 2022-04-26 | 57.25 | $56.25 | 5300 |
| 2022-04-25 | 57.36 | $55.46 | 22600 |
| 2022-04-22 | 57.56 | $56.50 | 1314 |
| 2022-04-21 | 57.67 | $58.31 | 5604 |
| 2022-04-20 | 57.61 | $57.75 | 25800 |
| 2022-04-19 | 57.59 | $56.32 | 1100 |
| 2022-04-18 | 57.72 | $57.60 | 439 |
| 2022-04-14 | 57.74 | $57.53 | 600 |
| 2022-04-13 | 57.76 | $56.79 | 13600 |
| 2022-04-12 | 57.86 | $56.40 | 44700 |
| 2022-04-11 | 58.01 | $56.27 | 28410 |
| 2022-04-08 | 58.20 | $55.54 | 600 |
| 2022-04-07 | 58.48 | $55.54 | 20711 |
| 2022-04-06 | 58.79 | $55.01 | 3300 |
| 2022-04-05 | 59.18 | $55.80 | 50925 |
| 2022-04-04 | 59.54 | $57.00 | 816 |
| 2022-04-01 | 59.81 | $58.65 | 636 |
| 2022-03-31 | 59.93 | $57.69 | 14600 |
| 2022-03-30 | 60.17 | $58.88 | 200 |
| 2022-03-29 | 60.30 | $56.01 | 6250 |
| 2022-03-28 | 60.75 | $56.01 | 9075 |
| 2022-03-25 | 61.25 | $56.01 | 123503 |
| 2022-03-24 | 61.80 | $57.42 | 8312 |
| 2022-03-23 | 62.26 | $58.40 | 1400 |
| 2022-03-22 | 62.67 | $60.48 | 1300 |
| 2022-03-21 | 62.90 | $62.15 | 2900 |
| 2022-03-18 | 62.98 | $60.06 | 800 |
| 2022-03-17 | 63.29 | $61.30 | 100 |
| 2022-03-16 | 63.50 | $62.69 | 900 |
| 2022-03-15 | 63.58 | $60.80 | 3239 |
| 2022-03-14 | 63.88 | $59.60 | 2005 |
| 2022-03-11 | 64.33 | $58.30 | 446 |
| 2022-03-10 | 64.96 | $58.58 | 600 |
| 2022-03-09 | 65.63 | $59.54 | 2200 |
| 2022-03-08 | 66.27 | $55.45 | 17400 |
| 2022-03-07 | 67.41 | $52.21 | 17700 |
| 2022-03-04 | 69.01 | $56.37 | 3400 |
| 2022-03-03 | 70.34 | $60.08 | 1200 |
| 2022-03-02 | 71.42 | $61.50 | 10487 |
| 2022-03-01 | 72.47 | $61.50 | 1427 |
| 2022-02-28 | 73.62 | $65.99 | 536 |
| 2022-02-25 | 74.43 | $67.90 | 1500 |
| 2022-02-24 | 75.11 | $69.00 | 821 |
| 2022-02-23 | 75.76 | $76.10 | 11193 |
| 2022-02-22 | 75.72 | $76.10 | 11546 |
| 2022-02-18 | 75.68 | $76.10 | 11900 |
| 2022-02-17 | 75.64 | $76.10 | 8700 |
| 2022-02-16 | 75.59 | $76.10 | 5500 |
| 2022-02-15 | 75.53 | $76.10 | — |
| 2022-02-14 | 75.47 | $76.10 | — |
| 2022-02-11 | 75.41 | $76.10 | — |
| 2022-02-10 | 75.34 | $76.10 | — |
| 2022-02-09 | 75.25 | $76.10 | — |
| 2022-02-08 | 75.17 | $76.10 | — |
| 2022-02-07 | 75.07 | $76.10 | 400 |
| 2022-02-04 | 74.96 | $76.05 | — |
| 2022-02-03 | 74.84 | $76.05 | 300 |
| 2022-02-02 | 74.72 | $76.11 | — |
| 2022-02-01 | 74.57 | $76.11 | 243 |
| 2022-01-31 | 74.41 | $75.83 | 2724 |
| 2022-01-28 | 74.26 | $75.75 | — |
| 2022-01-27 | 74.10 | $75.75 | — |
| 2022-01-26 | 73.93 | $75.75 | 110 |
| 2022-01-25 | 73.74 | $72.74 | 2300 |
| 2022-01-24 | 73.84 | $72.74 | 327 |
| 2022-01-21 | 73.96 | $74.87 | 902 |
| 2022-01-20 | 73.86 | $76.63 | 9950 |
| 2022-01-19 | 73.57 | $76.63 | 807 |
| 2022-01-18 | 73.25 | $77.75 | 600 |
| 2022-01-14 | 72.77 | $77.00 | 17600 |
| 2022-01-13 | 72.33 | $77.00 | 1700 |
| 2022-01-12 | 71.84 | $77.10 | 200 |
| 2022-01-11 | 71.28 | $74.55 | 323 |
| 2022-01-10 | 70.94 | $75.44 | — |
| 2022-01-07 | 70.47 | $75.44 | 129 |
| 2022-01-06 | 69.94 | $74.85 | 2900 |
| 2022-01-05 | 69.43 | $74.40 | 800 |
| 2022-01-04 | 68.90 | $70.05 | — |
| 2022-01-03 | 68.78 | $70.05 | 109 |
| 2021-12-31 | 68.65 | $71.05 | 139 |
| 2021-12-30 | 68.40 | $71.12 | 300 |
| 2021-12-29 | 68.11 | $69.50 | 500 |
| 2021-12-28 | 67.96 | $68.69 | 203 |
| 2021-12-27 | 67.89 | $68.13 | — |
| 2021-12-23 | 67.86 | $68.13 | 333 |
| 2021-12-22 | 67.83 | $67.64 | 3800 |
| 2021-12-21 | 67.85 | $66.95 | 3805 |
| 2021-12-20 | 67.95 | $67.28 | — |
| 2021-12-17 | 68.02 | $67.28 | 300 |
| 2021-12-16 | 68.10 | $67.57 | 1201 |
| 2021-12-15 | 68.15 | $66.64 | 5608 |
| 2021-12-14 | 68.31 | $67.60 | 200 |
| 2021-12-13 | 68.38 | $67.63 | — |
| 2021-12-10 | 68.46 | $67.63 | 126 |
| 2021-12-09 | 68.55 | $69.04 | — |
| 2021-12-08 | 68.50 | $69.04 | 1241 |
| 2021-12-07 | 68.44 | $69.10 | 100 |
| 2021-12-06 | 68.37 | $64.35 | — |
| 2021-12-03 | 68.80 | $64.35 | 2300 |
| 2021-12-02 | 69.27 | $66.81 | 4013 |
| 2021-12-01 | 69.52 | $67.36 | 345 |
| 2021-11-30 | 69.75 | $65.00 | 400 |
| 2021-11-29 | 70.25 | $65.56 | — |
| 2021-11-26 | 70.75 | $65.56 | 400 |
| 2021-11-24 | 71.29 | $69.30 | 3447 |
| 2021-11-23 | 71.50 | $71.25 | 5300 |
| 2021-11-22 | 71.53 | $69.70 | 300 |
| 2021-11-19 | 71.72 | $69.47 | 600 |
| 2021-11-18 | 71.96 | $71.34 | 49100 |
| 2021-11-17 | 72.02 | $70.93 | 527 |
| 2021-11-16 | 72.14 | $71.37 | 1100 |
| 2021-11-15 | 72.22 | $71.11 | 200 |
| 2021-11-12 | 72.33 | $71.54 | 210 |
| 2021-11-11 | 72.42 | $71.26 | — |
| 2021-11-10 | 72.54 | $71.26 | 1700 |
| 2021-11-09 | 72.67 | $71.35 | 4700 |
| 2021-11-08 | 72.81 | $72.03 | 543 |
| 2021-11-05 | 72.90 | $71.72 | 13618 |
| 2021-11-04 | 73.02 | $71.08 | 200 |
| 2021-11-03 | 73.22 | $71.50 | — |
| 2021-11-02 | 73.41 | $71.50 | 600 |
| 2021-11-01 | 73.61 | $72.34 | 300 |
| 2021-10-29 | 73.74 | $72.75 | 500 |
| 2021-10-28 | 73.84 | $72.94 | 914 |
| 2021-10-27 | 73.94 | $73.63 | 600 |
| 2021-10-26 | 73.97 | $73.30 | — |
| 2021-10-25 | 74.04 | $73.30 | — |
| 2021-10-22 | 74.12 | $73.30 | 400 |
| 2021-10-21 | 74.21 | $73.30 | 200 |
| 2021-10-20 | 74.30 | $73.99 | 1117 |
| 2021-10-19 | 74.34 | $73.85 | 11450 |
| 2021-10-18 | 74.39 | $73.85 | 16975 |
| 2021-10-15 | 74.44 | $73.85 | 19737 |
| 2021-10-14 | 74.51 | $73.85 | 21118 |
| 2021-10-13 | 74.58 | $73.85 | 21809 |
| 2021-10-12 | 74.65 | $73.85 | 22500 |
| 2021-10-11 | 74.74 | $73.85 | 34100 |
| 2021-10-08 | 74.83 | $72.56 | 12600 |
| 2021-10-07 | 75.07 | $72.56 | 1100 |
| 2021-10-06 | 75.33 | $71.38 | 842 |
| 2021-10-05 | 75.75 | $76.21 | 7650 |
| 2021-10-04 | 75.70 | $76.21 | 2700 |
| 2021-10-01 | 75.65 | $76.21 | 5206 |
| 2021-09-30 | 75.59 | $76.47 | 615 |
| 2021-09-29 | 75.49 | $76.95 | 8019 |
| 2021-09-28 | 75.34 | $75.26 | 600 |
| 2021-09-27 | 75.35 | $73.43 | — |
| 2021-09-24 | 75.55 | $73.43 | — |
| 2021-09-23 | 75.77 | $73.43 | 1248 |
| 2021-09-22 | 76.02 | $74.56 | 5741 |
| 2021-09-21 | 76.17 | $73.71 | 303 |
| 2021-09-20 | 76.43 | $73.98 | 1400 |
| 2021-09-17 | 76.69 | $73.98 | 27641 |
| 2021-09-16 | 76.98 | $76.29 | 3908 |
| 2021-09-15 | 77.05 | $77.88 | 750 |
| 2021-09-14 | 76.96 | $77.88 | 336 |
| 2021-09-13 | 76.86 | $75.20 | 425 |
| 2021-09-10 | 77.04 | $75.20 | 1147 |
| 2021-09-09 | 77.23 | $76.32 | 2343 |
| 2021-09-08 | 77.33 | $76.15 | 262 |
| 2021-09-07 | 77.45 | $76.15 | 181 |
| 2021-09-03 | 77.59 | $76.15 | 100 |
| 2021-09-02 | 77.74 | $76.15 | 300 |
| 2021-09-01 | 77.91 | $76.00 | 400 |
| 2021-08-31 | 78.11 | $76.90 | 2030 |
| 2021-08-30 | 78.23 | $78.10 | 5100 |
| 2021-08-27 | 78.25 | $78.10 | 7600 |
| 2021-08-26 | 78.26 | $78.10 | 200 |
| 2021-08-25 | 78.28 | $77.25 | 412 |
| 2021-08-24 | 78.39 | $78.00 | 1700 |
| 2021-08-23 | 78.43 | $78.25 | 8850 |
| 2021-08-20 | 78.45 | $78.25 | 10100 |
| 2021-08-19 | 78.47 | $78.25 | 800 |
| 2021-08-18 | 78.50 | $78.25 | 328 |
| 2021-08-17 | 78.52 | $77.31 | 1414 |
| 2021-08-16 | 78.65 | $80.04 | 1400 |
| 2021-08-13 | 78.50 | $80.61 | 2000 |
| 2021-08-12 | 78.28 | $80.61 | 1600 |
| 2021-08-11 | 78.04 | $76.40 | 3200 |
| 2021-08-10 | 78.21 | $76.40 | 600 |
| 2021-08-09 | 78.40 | $78.83 | — |
| 2021-08-06 | 78.35 | $78.83 | 1000 |
| 2021-08-05 | 78.30 | $76.45 | — |
| 2021-08-04 | 78.50 | $76.45 | — |
| 2021-08-03 | 78.71 | $76.45 | 424 |
| 2021-08-02 | 78.95 | $80.61 | 1115 |
| 2021-07-30 | 78.78 | $79.23 | 1650 |
| 2021-07-29 | 78.73 | $79.23 | 108 |
| 2021-07-28 | 78.68 | $77.09 | 875 |
| 2021-07-27 | 78.84 | $77.09 | 487 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
54.66
2026-07-24
Close Price
$55.39
Vol: 100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
40.37
Average
53.62
Maximum
78.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.66 | $55.39 | 100 |
| 2026-07-23 | 54.55 | $55.39 | 100 |
| 2026-07-22 | 54.42 | $55.39 | 300 |
| 2026-07-21 | 54.29 | $53.67 | 200 |
| 2026-07-20 | 54.34 | $53.00 | 900 |
| 2026-07-17 | 54.46 | $53.50 | 100 |
| 2026-07-16 | 54.54 | $57.00 | — |
| 2026-07-15 | 54.27 | $57.00 | 100 |
| 2026-07-14 | 54.01 | $57.00 | 101 |
| 2026-07-13 | 53.73 | $53.73 | 700 |
| 2026-07-10 | 53.78 | $53.66 | 100 |
| 2026-07-09 | 53.83 | $53.66 | 100 |
| 2026-07-08 | 53.90 | $53.66 | 100 |
| 2026-07-07 | 53.98 | $53.66 | — |
| 2026-07-06 | 54.08 | $53.66 | 200 |
| 2026-07-02 | 54.20 | $53.27 | 100 |
| 2026-07-01 | 54.39 | $53.27 | 100 |
| 2026-06-30 | 54.60 | $53.27 | 100 |
| 2026-06-29 | 54.85 | $53.27 | 146 |
| 2026-06-26 | 55.11 | $53.00 | 100 |
| 2026-06-25 | 55.42 | $53.00 | 1100 |
| 2026-06-24 | 55.76 | $53.60 | 2100 |
| 2026-06-23 | 56.07 | $55.60 | 100 |
| 2026-06-22 | 56.21 | $55.60 | 400 |
| 2026-06-18 | 56.38 | $53.99 | 940 |
| 2026-06-17 | 56.74 | $55.60 | 19000 |
| 2026-06-16 | 56.97 | $55.54 | 200 |
| 2026-06-15 | 57.22 | $55.80 | 100 |
| 2026-06-12 | 57.48 | $55.80 | 400 |
| 2026-06-11 | 57.77 | $54.90 | 100 |
| 2026-06-10 | 58.17 | $54.90 | 110 |
| 2026-06-09 | 58.60 | $56.05 | — |
| 2026-06-08 | 58.95 | $56.05 | 400 |
| 2026-06-05 | 59.33 | $57.41 | 400 |
| 2026-06-04 | 59.59 | $58.86 | 1500 |
| 2026-06-03 | 59.72 | $59.25 | 100 |
| 2026-06-02 | 59.82 | $59.25 | 100 |
| 2026-06-01 | 59.95 | $59.25 | 1708 |
| 2026-05-29 | 60.10 | $57.64 | 1000 |
| 2026-05-28 | 60.44 | $56.72 | 500 |
| 2026-05-27 | 60.91 | $58.44 | 400 |
| 2026-05-26 | 61.24 | $60.76 | 100 |
| 2026-05-22 | 61.36 | $60.76 | 100 |
| 2026-05-21 | 61.50 | $60.76 | 100 |
| 2026-05-20 | 61.65 | $60.76 | 100 |
| 2026-05-19 | 61.82 | $60.76 | 100 |
| 2026-05-18 | 61.98 | $60.76 | 100 |
| 2026-05-15 | 62.16 | $61.14 | 900 |
| 2026-05-14 | 62.32 | $61.50 | 100 |
| 2026-05-13 | 62.44 | $61.50 | 100 |
| 2026-05-12 | 62.58 | $61.50 | 100 |
| 2026-05-11 | 62.72 | $61.50 | 220 |
| 2026-05-08 | 62.87 | $60.92 | 400 |
| 2026-05-07 | 63.09 | $61.05 | — |
| 2026-05-06 | 63.30 | $61.05 | 113100 |
| 2026-05-05 | 63.50 | $60.30 | 600 |
| 2026-05-04 | 63.77 | $64.50 | 200 |
| 2026-05-01 | 63.63 | $64.51 | 702 |
| 2026-04-30 | 63.46 | $64.86 | 702 |
| 2026-04-29 | 63.24 | $64.86 | 702 |
| 2026-04-28 | 63.00 | $64.64 | 11516 |
| 2026-04-27 | 62.75 | $63.89 | 1337 |
| 2026-04-24 | 62.56 | $63.50 | 100 |
| 2026-04-23 | 62.37 | $63.50 | 200 |
| 2026-04-22 | 62.16 | $62.95 | 200 |
| 2026-04-21 | 61.95 | $62.00 | 5400 |
| 2026-04-20 | 61.80 | $63.21 | — |
| 2026-04-17 | 61.49 | $63.21 | 1000 |
| 2026-04-16 | 61.13 | $63.21 | 1000 |
| 2026-04-15 | 60.74 | $63.21 | 1100 |
| 2026-04-14 | 60.31 | $63.29 | 1000 |
| 2026-04-13 | 59.84 | $63.29 | 1000 |
| 2026-04-10 | 59.32 | $63.29 | 2313 |
| 2026-04-09 | 58.78 | $60.62 | 1000 |
| 2026-04-08 | 58.44 | $60.43 | — |
| 2026-04-07 | 58.09 | $60.43 | 112908 |
| 2026-04-06 | 57.71 | $60.50 | 2428 |
| 2026-04-02 | 57.27 | $60.50 | 2428 |
| 2026-04-01 | 56.79 | $60.50 | 2428 |
| 2026-03-31 | 56.28 | $60.50 | 6305 |
| 2026-03-30 | 55.74 | $59.29 | 1810 |
| 2026-03-27 | 55.30 | $60.00 | 1600 |
| 2026-03-26 | 54.76 | $56.30 | 237 |
| 2026-03-25 | 54.58 | $58.47 | 2700 |
| 2026-03-24 | 54.17 | $53.88 | 800 |
| 2026-03-23 | 54.20 | $54.34 | 1100 |
| 2026-03-20 | 54.19 | $52.10 | 325 |
| 2026-03-19 | 54.42 | $55.50 | — |
| 2026-03-18 | 54.34 | $55.50 | 200 |
| 2026-03-17 | 54.26 | $55.50 | 300 |
| 2026-03-16 | 54.21 | $55.11 | — |
| 2026-03-13 | 54.22 | $55.11 | 700 |
| 2026-03-12 | 54.25 | $56.37 | 200 |
| 2026-03-11 | 54.18 | $52.55 | 100 |
| 2026-03-10 | 54.51 | $52.55 | 500 |
| 2026-03-09 | 54.86 | $53.04 | 1105 |
| 2026-03-06 | 55.19 | $50.57 | 5200 |
| 2026-03-05 | 55.79 | $53.04 | 100 |
| 2026-03-04 | 56.16 | $53.04 | 600 |
| 2026-03-03 | 56.55 | $54.71 | 100 |
| 2026-03-02 | 56.79 | $54.71 | 3900 |
| 2026-02-27 | 57.03 | $55.20 | 100 |
| 2026-02-26 | 57.23 | $55.20 | 100 |
| 2026-02-25 | 57.43 | $55.20 | 100 |
| 2026-02-24 | 57.63 | $55.20 | 100 |
| 2026-02-23 | 57.82 | $55.20 | 633 |
| 2026-02-20 | 57.99 | $56.83 | 7200 |
| 2026-02-19 | 58.00 | $57.60 | — |
| 2026-02-18 | 57.91 | $57.60 | 106 |
| 2026-02-17 | 57.78 | $60.10 | 3632 |
| 2026-02-13 | 57.37 | $60.05 | — |
| 2026-02-12 | 56.94 | $60.05 | — |
| 2026-02-11 | 56.47 | $60.05 | — |
| 2026-02-10 | 55.96 | $60.05 | 2832 |
| 2026-02-09 | 55.42 | $57.29 | 500 |
| 2026-02-06 | 55.12 | $58.51 | 2430 |
| 2026-02-05 | 54.67 | $57.20 | 402 |
| 2026-02-04 | 54.31 | $56.40 | 45200 |
| 2026-02-03 | 54.01 | $55.55 | 2200 |
| 2026-02-02 | 53.77 | $55.75 | 20 |
| 2026-01-30 | 53.50 | $55.75 | — |
| 2026-01-29 | 53.21 | $55.75 | 230 |
| 2026-01-28 | 52.90 | $55.75 | 230 |
| 2026-01-27 | 52.57 | $55.75 | 230 |
| 2026-01-26 | 52.23 | $52.56 | 230 |
| 2026-01-23 | 52.18 | $52.56 | 2700 |
| 2026-01-22 | 52.13 | $54.31 | 230 |
| 2026-01-21 | 51.90 | $50.57 | 230 |
| 2026-01-20 | 52.03 | $50.57 | 242 |
| 2026-01-16 | 52.16 | $52.64 | 230 |
| 2026-01-15 | 52.09 | $52.64 | 230 |
| 2026-01-14 | 52.03 | $52.64 | 230 |
| 2026-01-13 | 51.96 | $52.76 | 230 |
| 2026-01-12 | 51.86 | $52.76 | 320 |
| 2026-01-09 | 51.74 | $51.60 | 230 |
| 2026-01-08 | 51.72 | $51.60 | 230 |
| 2026-01-07 | 51.68 | $51.60 | 230 |
| 2026-01-06 | 51.64 | $51.60 | 330 |
| 2026-01-05 | 51.59 | $52.09 | 320 |
| 2026-01-02 | 51.48 | $52.09 | 320 |
| 2025-12-31 | 51.38 | $52.09 | 320 |
| 2025-12-30 | 51.27 | $52.09 | 800 |
| 2025-12-29 | 51.16 | $51.78 | 100 |
| 2025-12-26 | 51.08 | $51.78 | 100 |
| 2025-12-24 | 51.00 | $51.78 | 200 |
| 2025-12-23 | 50.93 | $51.26 | 100 |
| 2025-12-22 | 50.89 | $51.26 | 3002 |
| 2025-12-19 | 50.85 | $51.73 | 100 |
| 2025-12-18 | 50.76 | $51.73 | 439 |
| 2025-12-17 | 50.66 | $52.10 | 100 |
| 2025-12-16 | 50.51 | $52.10 | 1008 |
| 2025-12-15 | 50.34 | $52.35 | 700 |
| 2025-12-12 | 50.13 | $48.84 | — |
| 2025-12-11 | 50.27 | $48.84 | — |
| 2025-12-10 | 50.41 | $48.84 | 600 |
| 2025-12-09 | 50.56 | $49.05 | 400 |
| 2025-12-08 | 50.69 | $49.66 | 100 |
| 2025-12-05 | 50.76 | $49.56 | 8500 |
| 2025-12-04 | 50.85 | $51.25 | 250 |
| 2025-12-03 | 50.77 | $51.25 | 600 |
| 2025-12-02 | 50.67 | $52.10 | — |
| 2025-12-01 | 50.47 | $52.10 | 400 |
| 2025-11-28 | 50.25 | $51.15 | 100 |
| 2025-11-26 | 50.11 | $52.00 | 250 |
| 2025-11-25 | 49.89 | $52.00 | 805 |
| 2025-11-24 | 49.65 | $50.19 | 200 |
| 2025-11-21 | 49.58 | $50.19 | 5300 |
| 2025-11-20 | 49.50 | $50.24 | 200 |
| 2025-11-19 | 49.43 | $50.24 | 1725 |
| 2025-11-18 | 49.35 | $47.11 | 540 |
| 2025-11-17 | 49.58 | $49.17 | 400 |
| 2025-11-14 | 49.62 | $50.00 | 1148 |
| 2025-11-13 | 49.59 | $50.00 | 1300 |
| 2025-11-12 | 49.56 | $50.49 | 100 |
| 2025-11-11 | 49.48 | $50.49 | 835 |
| 2025-11-10 | 49.40 | $50.08 | 100 |
| 2025-11-07 | 49.36 | $49.00 | 114 |
| 2025-11-06 | 49.43 | $50.45 | 400 |
| 2025-11-05 | 49.36 | $48.50 | 100 |
| 2025-11-04 | 49.49 | $48.50 | 100 |
| 2025-11-03 | 49.63 | $48.50 | 100 |
| 2025-10-31 | 49.79 | $48.50 | 100 |
| 2025-10-30 | 49.95 | $48.50 | 300 |
| 2025-10-29 | 50.13 | $49.75 | 100 |
| 2025-10-28 | 50.19 | $49.75 | 1700 |
| 2025-10-27 | 50.24 | $49.75 | — |
| 2025-10-24 | 50.29 | $49.75 | 840 |
| 2025-10-23 | 50.34 | $50.76 | 300 |
| 2025-10-22 | 50.28 | $48.40 | 300 |
| 2025-10-21 | 50.45 | $50.67 | — |
| 2025-10-20 | 50.40 | $50.67 | — |
| 2025-10-17 | 50.35 | $50.67 | 300 |
| 2025-10-16 | 50.29 | $50.25 | 1900 |
| 2025-10-15 | 50.27 | $50.23 | — |
| 2025-10-14 | 50.26 | $50.23 | — |
| 2025-10-13 | 50.26 | $50.23 | — |
| 2025-10-10 | 50.26 | $50.23 | 200 |
| 2025-10-09 | 50.27 | $51.00 | 442 |
| 2025-10-08 | 50.20 | $51.11 | — |
| 2025-10-07 | 50.13 | $51.11 | 500 |
| 2025-10-06 | 50.06 | $50.80 | — |
| 2025-10-03 | 50.03 | $50.80 | — |
| 2025-10-02 | 50.00 | $50.80 | 215 |
| 2025-10-01 | 49.98 | $49.70 | — |
| 2025-09-30 | 50.07 | $49.70 | 410 |
| 2025-09-29 | 50.19 | $48.60 | — |
| 2025-09-26 | 50.43 | $48.60 | 110 |
| 2025-09-25 | 50.70 | $49.35 | — |
| 2025-09-24 | 50.92 | $49.35 | 401 |
| 2025-09-23 | 51.16 | $49.67 | — |
| 2025-09-22 | 51.39 | $49.67 | 2206 |
| 2025-09-19 | 51.65 | $49.90 | — |
| 2025-09-18 | 51.91 | $49.90 | 4400 |
| 2025-09-17 | 52.20 | $51.50 | 2534 |
| 2025-09-16 | 52.36 | $51.69 | 113 |
| 2025-09-15 | 52.50 | $51.75 | 300 |
| 2025-09-12 | 52.65 | $50.53 | 200 |
| 2025-09-11 | 52.93 | $51.86 | — |
| 2025-09-10 | 53.08 | $51.86 | — |
| 2025-09-09 | 53.23 | $51.86 | — |
| 2025-09-08 | 53.38 | $51.86 | — |
| 2025-09-05 | 53.54 | $51.86 | 800 |
| 2025-09-04 | 53.68 | $52.03 | 626 |
| 2025-09-03 | 53.81 | $53.06 | — |
| 2025-09-02 | 53.81 | $53.06 | — |
| 2025-08-29 | 53.79 | $53.06 | 424 |
| 2025-08-28 | 53.74 | $54.32 | — |
| 2025-08-27 | 53.56 | $54.32 | — |
| 2025-08-26 | 53.37 | $54.32 | — |
| 2025-08-25 | 53.16 | $54.32 | — |
| 2025-08-22 | 52.95 | $54.32 | 120 |
| 2025-08-21 | 52.71 | $55.58 | — |
| 2025-08-20 | 52.34 | $55.58 | — |
| 2025-08-19 | 51.94 | $55.58 | 640 |
| 2025-08-18 | 51.52 | $52.67 | 100 |
| 2025-08-15 | 51.36 | $54.35 | 500 |
| 2025-08-14 | 51.02 | $53.44 | 300 |
| 2025-08-13 | 50.75 | $51.15 | — |
| 2025-08-12 | 50.68 | $51.15 | 1030 |
| 2025-08-11 | 50.61 | $53.05 | — |
| 2025-08-08 | 50.34 | $53.05 | 2126 |
| 2025-08-07 | 50.05 | $50.00 | — |
| 2025-08-06 | 50.06 | $50.00 | 8000 |
| 2025-08-05 | 50.07 | $48.44 | — |
| 2025-08-04 | 50.24 | $48.44 | 322 |
| 2025-08-01 | 50.42 | $47.36 | 300 |
| 2025-07-31 | 50.70 | $51.50 | — |
| 2025-07-30 | 50.59 | $51.50 | — |
| 2025-07-29 | 50.46 | $51.50 | 525 |
| 2025-07-28 | 50.33 | $51.89 | 500 |
| 2025-07-25 | 50.15 | $51.00 | — |
| 2025-07-24 | 50.04 | $51.00 | — |
| 2025-07-23 | 49.92 | $51.00 | — |
| 2025-07-22 | 49.79 | $51.00 | 600 |
| 2025-07-21 | 49.65 | $50.25 | 600 |
| 2025-07-18 | 49.58 | $49.01 | 200 |
| 2025-07-17 | 49.62 | $48.36 | 300 |
| 2025-07-16 | 49.72 | $49.54 | — |
| 2025-07-15 | 49.71 | $49.54 | 229 |
| 2025-07-14 | 49.69 | $49.47 | 800 |
| 2025-07-11 | 49.67 | $49.56 | 500 |
| 2025-07-10 | 49.65 | $51.52 | 425 |
| 2025-07-09 | 49.43 | $51.50 | 2300 |
| 2025-07-08 | 49.20 | $49.42 | 200 |
| 2025-07-07 | 49.15 | $49.53 | — |
| 2025-07-03 | 49.09 | $49.53 | — |
| 2025-07-02 | 49.02 | $49.53 | 300 |
| 2025-07-01 | 48.95 | $49.43 | 1100 |
| 2025-06-30 | 48.88 | $50.37 | 2824 |
| 2025-06-27 | 48.70 | $49.00 | — |
| 2025-06-26 | 48.66 | $49.00 | 3138 |
| 2025-06-25 | 48.61 | $48.55 | 230 |
| 2025-06-24 | 48.60 | $48.37 | 600 |
| 2025-06-23 | 48.61 | $49.65 | 2600 |
| 2025-06-20 | 48.49 | $47.94 | 128 |
| 2025-06-18 | 48.54 | $48.94 | — |
| 2025-06-17 | 48.48 | $48.94 | 900 |
| 2025-06-16 | 48.43 | $48.00 | 200 |
| 2025-06-13 | 48.49 | $47.85 | 5419 |
| 2025-06-12 | 48.57 | $50.00 | — |
| 2025-06-11 | 48.44 | $50.00 | 1004 |
| 2025-06-10 | 48.31 | $48.36 | 2925 |
| 2025-06-09 | 48.34 | $48.07 | — |
| 2025-06-06 | 48.40 | $48.07 | — |
| 2025-06-05 | 48.45 | $48.07 | — |
| 2025-06-04 | 48.51 | $48.07 | 200 |
| 2025-06-03 | 48.58 | $48.18 | — |
| 2025-06-02 | 48.64 | $48.18 | — |
| 2025-05-30 | 48.73 | $48.18 | — |
| 2025-05-29 | 48.83 | $48.18 | — |
| 2025-05-28 | 48.95 | $48.18 | — |
| 2025-05-27 | 49.08 | $48.18 | — |
| 2025-05-23 | 49.23 | $48.18 | — |
| 2025-05-22 | 49.40 | $48.18 | — |
| 2025-05-21 | 49.56 | $48.18 | 1300 |
| 2025-05-20 | 49.74 | $48.65 | 1129 |
| 2025-05-19 | 49.88 | $50.00 | — |
| 2025-05-16 | 49.88 | $50.00 | 106 |
| 2025-05-15 | 49.86 | $50.71 | 700 |
| 2025-05-14 | 49.76 | $50.09 | 525 |
| 2025-05-13 | 49.70 | $49.06 | 2300 |
| 2025-05-12 | 49.73 | $49.50 | 622 |
| 2025-05-09 | 49.71 | $47.45 | — |
| 2025-05-08 | 49.87 | $47.45 | 500 |
| 2025-05-07 | 50.02 | $48.39 | 630 |
| 2025-05-06 | 50.06 | $50.60 | — |
| 2025-05-05 | 49.86 | $50.60 | 100 |
| 2025-05-02 | 49.64 | $51.60 | — |
| 2025-05-01 | 49.31 | $51.60 | — |
| 2025-04-30 | 48.98 | $51.60 | — |
| 2025-04-29 | 48.63 | $51.60 | 400 |
| 2025-04-28 | 48.28 | $52.00 | 1800 |
| 2025-04-25 | 47.89 | $50.91 | 610 |
| 2025-04-24 | 47.62 | $48.90 | 216 |
| 2025-04-23 | 47.55 | $50.10 | 1600 |
| 2025-04-22 | 47.39 | $50.18 | 6442 |
| 2025-04-21 | 47.25 | $46.75 | 2800 |
| 2025-04-17 | 47.46 | $47.53 | 600 |
| 2025-04-16 | 47.64 | $46.99 | 300 |
| 2025-04-15 | 47.93 | $46.90 | 10639 |
| 2025-04-14 | 48.28 | $47.11 | 11400 |
| 2025-04-11 | 48.66 | $46.35 | 200 |
| 2025-04-10 | 49.16 | $45.76 | 700 |
| 2025-04-09 | 49.77 | $45.27 | 14400 |
| 2025-04-08 | 50.47 | $44.00 | 1203 |
| 2025-04-07 | 51.35 | $44.82 | 1400 |
| 2025-04-04 | 52.21 | $45.35 | 1009 |
| 2025-04-03 | 53.08 | $49.68 | — |
| 2025-04-02 | 53.58 | $49.68 | — |
| 2025-04-01 | 54.12 | $49.68 | 2800 |
| 2025-03-31 | 54.66 | $50.85 | — |
| 2025-03-28 | 55.10 | $50.85 | 1945 |
| 2025-03-27 | 55.53 | $53.46 | 9144 |
| 2025-03-26 | 55.70 | $53.07 | 1733 |
| 2025-03-25 | 55.91 | $54.44 | — |
| 2025-03-24 | 55.99 | $54.44 | — |
| 2025-03-21 | 56.06 | $54.44 | 1500 |
| 2025-03-20 | 56.13 | $55.10 | 101 |
| 2025-03-19 | 56.13 | $58.00 | 347 |
| 2025-03-18 | 55.83 | $59.95 | 1400 |
| 2025-03-17 | 55.31 | $56.80 | — |
| 2025-03-14 | 55.08 | $56.80 | 607 |
| 2025-03-13 | 54.83 | $55.73 | 300 |
| 2025-03-12 | 54.65 | $56.12 | 3300 |
| 2025-03-11 | 54.39 | $55.02 | 600 |
| 2025-03-10 | 54.20 | $57.53 | 400 |
| 2025-03-07 | 53.74 | $58.39 | — |
| 2025-03-06 | 53.15 | $58.39 | 247 |
| 2025-03-05 | 52.51 | $57.33 | 5844 |
| 2025-03-04 | 51.92 | $50.01 | 441 |
| 2025-03-03 | 52.03 | $53.00 | 511 |
| 2025-02-28 | 51.83 | $50.30 | 1400 |
| 2025-02-27 | 51.88 | $50.57 | 7800 |
| 2025-02-26 | 51.91 | $53.50 | 363 |
| 2025-02-25 | 51.63 | $53.50 | 363 |
| 2025-02-24 | 51.33 | $53.50 | 363 |
| 2025-02-21 | 51.00 | $53.50 | 363 |
| 2025-02-20 | 50.65 | $53.50 | — |
| 2025-02-19 | 50.26 | $53.50 | 363 |
| 2025-02-18 | 49.83 | $53.50 | 363 |
| 2025-02-14 | 49.37 | $53.50 | 2000 |
| 2025-02-13 | 48.87 | $53.30 | 400 |
| 2025-02-12 | 48.33 | $48.28 | 9600 |
| 2025-02-11 | 48.25 | $47.80 | 912 |
| 2025-02-10 | 48.19 | $48.50 | 330 |
| 2025-02-07 | 48.03 | $49.15 | 1202 |
| 2025-02-06 | 47.79 | $49.82 | 28300 |
| 2025-02-05 | 47.45 | $46.81 | 6648 |
| 2025-02-04 | 47.37 | $47.68 | 3200 |
| 2025-02-03 | 47.20 | $49.20 | 40 |
| 2025-01-31 | 46.85 | $49.20 | 40 |
| 2025-01-30 | 46.49 | $49.20 | 1306 |
| 2025-01-29 | 46.10 | $49.00 | 3042 |
| 2025-01-28 | 45.70 | $49.00 | 1103 |
| 2025-01-27 | 45.29 | $49.06 | 1413 |
| 2025-01-24 | 44.84 | $48.51 | 204 |
| 2025-01-23 | 44.41 | $46.92 | 918 |
| 2025-01-22 | 44.13 | $45.87 | 444 |
| 2025-01-21 | 43.94 | $46.72 | 1400 |
| 2025-01-17 | 43.67 | $45.13 | 230 |
| 2025-01-16 | 43.55 | $45.14 | 210 |
| 2025-01-15 | 43.43 | $42.76 | — |
| 2025-01-14 | 43.57 | $42.76 | 100 |
| 2025-01-13 | 43.73 | $42.76 | 500 |
| 2025-01-10 | 43.92 | $42.39 | 2613 |
| 2025-01-08 | 44.17 | $43.56 | 714 |
| 2025-01-07 | 44.32 | $43.26 | 633 |
| 2025-01-06 | 44.52 | $43.30 | 9206 |
| 2025-01-03 | 44.73 | $42.80 | 2600 |
| 2025-01-02 | 45.00 | $44.40 | 200 |
| 2024-12-31 | 45.11 | $44.40 | — |
| 2024-12-30 | 45.23 | $44.40 | 1207 |
| 2024-12-27 | 45.36 | $44.05 | 2400 |
| 2024-12-26 | 45.51 | $44.08 | 200 |
| 2024-12-24 | 45.67 | $43.50 | 2004 |
| 2024-12-23 | 45.89 | $43.50 | 11021 |
| 2024-12-20 | 46.12 | $44.65 | 1008 |
| 2024-12-19 | 46.23 | $44.06 | 1239 |
| 2024-12-18 | 46.40 | $45.63 | 7400 |
| 2024-12-17 | 46.42 | $46.00 | 100 |
| 2024-12-16 | 46.40 | $46.00 | 600 |
| 2024-12-13 | 46.38 | $48.40 | — |
| 2024-12-12 | 46.11 | $48.40 | — |
| 2024-12-11 | 45.84 | $48.40 | 800 |
| 2024-12-10 | 45.55 | $47.25 | 809 |
| 2024-12-09 | 45.37 | $47.00 | 1300 |
| 2024-12-06 | 45.23 | $47.00 | 1542 |
| 2024-12-05 | 45.11 | $45.35 | 4900 |
| 2024-12-04 | 45.15 | $45.35 | 1400 |
| 2024-12-03 | 45.21 | $45.44 | 1300 |
| 2024-12-02 | 45.28 | $44.60 | 1300 |
| 2024-11-29 | 45.44 | $45.58 | 1300 |
| 2024-11-27 | 45.52 | $43.55 | 12015 |
| 2024-11-26 | 45.82 | $44.94 | 1300 |
| 2024-11-25 | 46.01 | $44.94 | 1800 |
| 2024-11-22 | 46.22 | $44.50 | 7900 |
| 2024-11-21 | 46.50 | $44.38 | 1700 |
| 2024-11-20 | 46.81 | $44.64 | — |
| 2024-11-19 | 47.12 | $44.64 | 14100 |
| 2024-11-18 | 47.45 | $45.26 | 400 |
| 2024-11-15 | 47.74 | $45.86 | 744 |
| 2024-11-14 | 47.99 | $45.64 | 80100 |
| 2024-11-13 | 48.29 | $45.86 | 1800 |
| 2024-11-12 | 48.58 | $44.99 | 4500 |
| 2024-11-11 | 48.98 | $47.87 | 6000 |
| 2024-11-08 | 49.12 | $50.74 | 100 |
| 2024-11-07 | 48.99 | $50.74 | 525 |
| 2024-11-06 | 48.87 | $46.83 | 622 |
| 2024-11-05 | 49.14 | $48.50 | — |
| 2024-11-04 | 49.25 | $48.50 | 434 |
| 2024-11-01 | 49.39 | $47.74 | 100 |
| 2024-10-31 | 49.63 | $47.74 | 1212 |
| 2024-10-30 | 49.88 | $49.59 | 700 |
| 2024-10-29 | 49.97 | $49.80 | — |
| 2024-10-28 | 50.06 | $49.80 | 972 |
| 2024-10-25 | 50.15 | $49.50 | 972 |
| 2024-10-24 | 50.29 | $49.36 | 400 |
| 2024-10-23 | 50.45 | $47.90 | 400 |
| 2024-10-22 | 50.77 | $49.25 | 245 |
| 2024-10-21 | 50.96 | $50.04 | 1600 |
| 2024-10-18 | 51.09 | $50.16 | 1000 |
| 2024-10-17 | 51.20 | $50.01 | 1900 |
| 2024-10-16 | 51.34 | $50.00 | 700 |
| 2024-10-15 | 51.48 | $49.65 | 6100 |
| 2024-10-14 | 51.65 | $50.97 | 440 |
| 2024-10-11 | 51.69 | $51.60 | 426 |
| 2024-10-10 | 51.65 | $51.55 | 1220 |
| 2024-10-09 | 51.59 | $51.44 | 200 |
| 2024-10-08 | 51.53 | $50.04 | 1500 |
| 2024-10-07 | 51.58 | $53.00 | 5800 |
| 2024-10-04 | 51.33 | $52.89 | 500 |
| 2024-10-03 | 51.07 | $52.00 | 200 |
| 2024-10-02 | 50.89 | $52.00 | 700 |
| 2024-10-01 | 50.69 | $52.00 | 500 |
| 2024-09-30 | 50.48 | $51.89 | 1524 |
| 2024-09-27 | 50.28 | $54.58 | 2005 |
| 2024-09-26 | 49.81 | $50.06 | 740 |
| 2024-09-25 | 49.77 | $50.50 | 400 |
| 2024-09-24 | 49.68 | $51.84 | 100 |
| 2024-09-23 | 49.46 | $50.90 | 1542 |
| 2024-09-20 | 49.33 | $50.89 | 500 |
| 2024-09-19 | 49.19 | $50.89 | 900 |
| 2024-09-18 | 49.04 | $50.89 | 1540 |
| 2024-09-17 | 48.88 | $49.17 | 520 |
| 2024-09-16 | 48.87 | $49.00 | 641 |
| 2024-09-13 | 48.87 | $47.51 | 950 |
| 2024-09-12 | 49.00 | $47.51 | 1303 |
| 2024-09-11 | 49.12 | $47.95 | 200 |
| 2024-09-10 | 49.20 | $46.30 | 800 |
| 2024-09-09 | 49.43 | $48.20 | 15845 |
| 2024-09-06 | 49.46 | $49.50 | 125 |
| 2024-09-05 | 49.36 | $50.00 | 800 |
| 2024-09-04 | 49.18 | $49.50 | 975 |
| 2024-09-03 | 49.03 | $49.50 | 5600 |
| 2024-08-30 | 48.87 | $50.01 | 2500 |
| 2024-08-29 | 48.64 | $52.28 | 500 |
| 2024-08-28 | 48.18 | $50.29 | 987 |
| 2024-08-27 | 47.88 | $50.29 | 993 |
| 2024-08-26 | 47.57 | $50.29 | 105 |
| 2024-08-23 | 47.24 | $49.86 | 209 |
| 2024-08-22 | 46.94 | $49.25 | 1000 |
| 2024-08-21 | 46.70 | $49.25 | 2000 |
| 2024-08-20 | 46.45 | $48.00 | 2300 |
| 2024-08-19 | 46.32 | $48.39 | 1900 |
| 2024-08-16 | 46.16 | $45.75 | 1500 |
| 2024-08-15 | 46.25 | $45.75 | 636 |
| 2024-08-14 | 46.35 | $45.19 | 1700 |
| 2024-08-13 | 46.52 | $46.50 | 2000 |
| 2024-08-12 | 46.56 | $46.50 | 300 |
| 2024-08-09 | 46.62 | $45.94 | 312 |
| 2024-08-08 | 46.75 | $45.50 | 2000 |
| 2024-08-07 | 46.92 | $45.00 | 8350 |
| 2024-08-06 | 47.16 | $45.00 | 2300 |
| 2024-08-05 | 47.41 | $46.67 | 4619 |
| 2024-08-02 | 47.51 | $46.88 | 11525 |
| 2024-08-01 | 47.60 | $46.88 | 13112 |
| 2024-07-31 | 47.68 | $46.88 | 14700 |
| 2024-07-30 | 47.77 | $46.88 | 7700 |
| 2024-07-29 | 47.87 | $46.88 | 1338 |
| 2024-07-26 | 47.96 | $47.98 | 4200 |
| 2024-07-25 | 47.95 | $47.98 | 700 |
| 2024-07-24 | 47.94 | $47.98 | 425 |
| 2024-07-23 | 47.94 | $48.95 | 542 |
| 2024-07-22 | 47.83 | $47.61 | 500 |
| 2024-07-19 | 47.85 | $47.61 | 400 |
| 2024-07-18 | 47.86 | $47.61 | 350 |
| 2024-07-17 | 47.87 | $47.61 | 2209 |
| 2024-07-16 | 47.88 | $47.02 | 600 |
| 2024-07-15 | 47.94 | $49.05 | 2121 |
| 2024-07-12 | 47.82 | $49.25 | 11100 |
| 2024-07-11 | 47.68 | $47.68 | 200 |
| 2024-07-10 | 47.70 | $47.37 | 1512 |
| 2024-07-09 | 47.75 | $48.08 | 541 |
| 2024-07-08 | 47.75 | $48.30 | 1319 |
| 2024-07-05 | 47.74 | $47.52 | 325 |
| 2024-07-03 | 47.82 | $47.52 | 312 |
| 2024-07-02 | 47.92 | $47.52 | 300 |
| 2024-07-01 | 48.05 | $47.52 | 4219 |
| 2024-06-28 | 48.20 | $47.57 | 902 |
| 2024-06-27 | 48.36 | $47.81 | 500 |
| 2024-06-26 | 48.52 | $47.81 | 2430 |
| 2024-06-25 | 48.70 | $49.50 | 700 |
| 2024-06-24 | 48.73 | $46.80 | 700 |
| 2024-06-21 | 49.05 | $46.80 | 850 |
| 2024-06-20 | 49.39 | $46.80 | 925 |
| 2024-06-18 | 49.76 | $46.80 | 962 |
| 2024-06-17 | 50.17 | $46.80 | 1200 |
| 2024-06-14 | 50.60 | $47.13 | 1500 |
| 2024-06-13 | 51.03 | $50.25 | 1000 |
| 2024-06-12 | 51.17 | $50.25 | 1600 |
| 2024-06-11 | 51.32 | $48.84 | 649 |
| 2024-06-10 | 51.61 | $49.71 | 1800 |
| 2024-06-07 | 51.85 | $49.71 | 11900 |
| 2024-06-06 | 52.09 | $51.00 | 1200 |
| 2024-06-05 | 52.22 | $51.02 | 1910 |
| 2024-06-04 | 52.36 | $52.31 | 2200 |
| 2024-06-03 | 52.39 | $52.31 | 2400 |
| 2024-05-31 | 52.41 | $52.31 | 2500 |
| 2024-05-30 | 52.42 | $52.31 | 935 |
| 2024-05-29 | 52.43 | $51.54 | 2600 |
| 2024-05-28 | 52.50 | $51.54 | 5000 |
| 2024-05-24 | 52.58 | $52.48 | 1600 |
| 2024-05-23 | 52.57 | $52.48 | 300 |
| 2024-05-22 | 52.57 | $52.00 | 800 |
| 2024-05-21 | 52.62 | $53.39 | 825 |
| 2024-05-20 | 52.54 | $53.57 | 1100 |
| 2024-05-17 | 52.44 | $53.57 | 320 |
| 2024-05-16 | 52.34 | $51.95 | 600 |
| 2024-05-15 | 52.40 | $51.95 | 700 |
| 2024-05-14 | 52.48 | $51.95 | 800 |
| 2024-05-13 | 52.56 | $51.95 | 200 |
| 2024-05-10 | 52.65 | $53.28 | 650 |
| 2024-05-09 | 52.63 | $53.28 | 1400 |
| 2024-05-08 | 52.61 | $52.56 | 727 |
| 2024-05-07 | 52.70 | $52.84 | 2700 |
| 2024-05-06 | 52.78 | $53.75 | 100 |
| 2024-05-03 | 52.79 | $52.05 | 427 |
| 2024-05-02 | 52.99 | $50.54 | 575 |
| 2024-05-01 | 53.38 | $50.54 | 1500 |
| 2024-04-30 | 53.80 | $51.53 | 2200 |
| 2024-04-29 | 54.15 | $51.95 | 221 |
| 2024-04-26 | 54.48 | $50.71 | 215 |
| 2024-04-25 | 54.97 | $55.96 | 518 |
| 2024-04-24 | 54.96 | $53.52 | 537 |
| 2024-04-23 | 55.19 | $53.52 | 2800 |
| 2024-04-22 | 55.45 | $53.36 | 500 |
| 2024-04-19 | 55.74 | $53.36 | 900 |
| 2024-04-18 | 56.04 | $54.00 | 202 |
| 2024-04-17 | 56.30 | $54.02 | 5300 |
| 2024-04-16 | 56.55 | $53.03 | 1100 |
| 2024-04-15 | 56.90 | $54.41 | 2304 |
| 2024-04-12 | 57.11 | $55.59 | 950 |
| 2024-04-11 | 57.20 | $55.59 | 304 |
| 2024-04-10 | 57.28 | $58.35 | 27823 |
| 2024-04-09 | 57.07 | $57.75 | 1000 |
| 2024-04-08 | 56.90 | $57.75 | 200 |
| 2024-04-05 | 56.71 | $58.34 | 220 |
| 2024-04-04 | 56.45 | $58.16 | 2800 |
| 2024-04-03 | 56.17 | $58.16 | 1218 |
| 2024-04-02 | 55.86 | $56.94 | 4600 |
| 2024-04-01 | 55.64 | $56.94 | 2400 |
| 2024-03-28 | 55.39 | $56.94 | 1505 |
| 2024-03-27 | 55.11 | $57.26 | 2600 |
| 2024-03-26 | 54.77 | $57.03 | 3400 |
| 2024-03-25 | 54.42 | $57.20 | 1300 |
| 2024-03-22 | 54.03 | $56.74 | 1246 |
| 2024-03-21 | 53.64 | $57.35 | 700 |
| 2024-03-20 | 53.17 | $56.00 | 1734 |
| 2024-03-19 | 52.79 | $54.38 | 3000 |
| 2024-03-18 | 52.56 | $53.06 | 1122 |
| 2024-03-15 | 52.43 | $52.59 | 240 |
| 2024-03-14 | 52.32 | $53.20 | 1600 |
| 2024-03-13 | 52.14 | $54.20 | 5218 |
| 2024-03-12 | 51.82 | $54.16 | 1243 |
| 2024-03-11 | 51.49 | $53.08 | 3707 |
| 2024-03-08 | 51.24 | $53.59 | 206 |
| 2024-03-07 | 50.91 | $53.44 | 800 |
| 2024-03-06 | 50.57 | $52.86 | 3000 |
| 2024-03-05 | 50.26 | $51.35 | 600 |
| 2024-03-04 | 50.07 | $50.95 | 200 |
| 2024-03-01 | 49.91 | $50.94 | 1300 |
| 2024-02-29 | 49.74 | $50.94 | 3800 |
| 2024-02-28 | 49.55 | $50.42 | 600 |
| 2024-02-27 | 49.39 | $51.47 | 225 |
| 2024-02-26 | 49.13 | $49.97 | 1000 |
| 2024-02-23 | 49.00 | $49.88 | 500 |
| 2024-02-22 | 48.87 | $50.73 | 845 |
| 2024-02-21 | 48.64 | $50.85 | 5400 |
| 2024-02-20 | 48.39 | $50.04 | 2001 |
| 2024-02-16 | 48.19 | $49.44 | 1900 |
| 2024-02-15 | 48.05 | $48.24 | 750 |
| 2024-02-14 | 48.00 | $48.24 | 900 |
| 2024-02-13 | 47.96 | $48.01 | 7024 |
| 2024-02-12 | 47.94 | $48.90 | 200 |
| 2024-02-09 | 47.83 | $47.95 | 5900 |
| 2024-02-08 | 47.82 | $47.95 | 200 |
| 2024-02-07 | 47.83 | $47.95 | 200 |
| 2024-02-06 | 47.84 | $47.95 | 200 |
| 2024-02-05 | 47.87 | $47.95 | 2600 |
| 2024-02-02 | 47.91 | $47.48 | 200 |
| 2024-02-01 | 48.03 | $47.48 | 200 |
| 2024-01-31 | 48.18 | $47.48 | 4700 |
| 2024-01-30 | 48.35 | $48.20 | 200 |
| 2024-01-29 | 48.48 | $49.09 | 200 |
| 2024-01-26 | 48.55 | $48.19 | 2200 |
| 2024-01-25 | 48.73 | $48.19 | 326 |
| 2024-01-24 | 48.94 | $48.00 | 1000 |
| 2024-01-23 | 49.18 | $46.75 | 1250 |
| 2024-01-22 | 49.57 | $46.75 | 775 |
| 2024-01-19 | 50.00 | $46.75 | 100 |
| 2024-01-18 | 50.45 | $46.94 | 537 |
| 2024-01-17 | 50.90 | $46.94 | 1824 |
| 2024-01-16 | 51.39 | $48.61 | 1619 |
| 2024-01-12 | 51.73 | $49.55 | 2335 |
| 2024-01-11 | 51.99 | $49.33 | 300 |
| 2024-01-10 | 52.27 | $49.91 | 1400 |
| 2024-01-09 | 52.49 | $49.88 | 2300 |
| 2024-01-08 | 52.70 | $51.71 | 418 |
| 2024-01-05 | 52.73 | $51.71 | 514 |
| 2024-01-04 | 52.73 | $52.94 | 3517 |
| 2024-01-03 | 52.59 | $52.74 | 108 |
| 2024-01-02 | 52.44 | $53.65 | 307 |
| 2023-12-29 | 52.17 | $54.12 | 2423 |
| 2023-12-28 | 51.82 | $53.73 | 6527 |
| 2023-12-27 | 51.47 | $54.24 | 15100 |
| 2023-12-26 | 51.04 | $52.27 | 2040 |
| 2023-12-22 | 50.77 | $53.01 | 200 |
| 2023-12-21 | 50.41 | $52.47 | 300 |
| 2023-12-20 | 50.08 | $53.02 | 359 |
| 2023-12-19 | 49.68 | $53.02 | 500 |
| 2023-12-18 | 49.25 | $51.99 | 234 |
| 2023-12-15 | 48.89 | $52.50 | 606 |
| 2023-12-14 | 48.47 | $52.39 | 118 |
| 2023-12-13 | 48.03 | $51.52 | 2000 |
| 2023-12-12 | 47.67 | $48.56 | 600 |
| 2023-12-11 | 47.57 | $48.23 | 700 |
| 2023-12-08 | 47.50 | $48.61 | 641 |
| 2023-12-07 | 47.38 | $48.57 | 3018 |
| 2023-12-06 | 47.26 | $47.26 | 600 |
| 2023-12-05 | 47.25 | $47.11 | 300 |
| 2023-12-04 | 47.24 | $47.11 | 940 |
| 2023-12-01 | 47.24 | $46.05 | 222 |
| 2023-11-30 | 47.34 | $46.75 | 4000 |
| 2023-11-29 | 47.36 | $47.36 | 200 |
| 2023-11-28 | 47.31 | $46.80 | 514 |
| 2023-11-27 | 47.30 | $46.78 | 1228 |
| 2023-11-24 | 47.28 | $48.52 | 318 |
| 2023-11-22 | 47.06 | $48.05 | 3400 |
| 2023-11-21 | 46.86 | $48.05 | 600 |
| 2023-11-20 | 46.64 | $47.60 | 1750 |
| 2023-11-17 | 46.44 | $47.60 | 925 |
| 2023-11-16 | 46.22 | $47.60 | 2742 |
| 2023-11-15 | 45.99 | $48.65 | 1528 |
| 2023-11-14 | 45.64 | $48.17 | 1037 |
| 2023-11-13 | 45.31 | $46.43 | 100 |
| 2023-11-10 | 45.15 | $46.43 | 200 |
| 2023-11-09 | 44.98 | $46.43 | 250 |
| 2023-11-08 | 44.80 | $46.43 | 520 |
| 2023-11-07 | 44.61 | $45.48 | 300 |
| 2023-11-06 | 44.52 | $45.48 | 435 |
| 2023-11-03 | 44.41 | $46.98 | 501 |
| 2023-11-02 | 44.15 | $45.57 | 525 |
| 2023-11-01 | 44.01 | $45.00 | 400 |
| 2023-10-31 | 43.91 | $45.00 | 1329 |
| 2023-10-30 | 43.81 | $43.72 | 12220 |
| 2023-10-27 | 43.83 | $43.17 | 144 |
| 2023-10-26 | 43.90 | $42.95 | 10900 |
| 2023-10-25 | 44.00 | $42.36 | 46533 |
| 2023-10-24 | 44.17 | $43.09 | 305 |
| 2023-10-23 | 44.28 | $43.52 | 300 |
| 2023-10-20 | 44.35 | $44.25 | 1100 |
| 2023-10-19 | 44.36 | $44.25 | 248 |
| 2023-10-18 | 44.38 | $44.31 | 5343 |
| 2023-10-17 | 44.41 | $44.67 | 1450 |
| 2023-10-16 | 44.42 | $44.67 | 2325 |
| 2023-10-13 | 44.45 | $45.16 | 1625 |
| 2023-10-12 | 44.45 | $45.16 | 1712 |
| 2023-10-11 | 44.46 | $45.16 | 411 |
| 2023-10-10 | 44.48 | $45.15 | 701 |
| 2023-10-09 | 44.51 | $42.94 | 1700 |
| 2023-10-06 | 44.77 | $44.04 | 1500 |
| 2023-10-05 | 44.95 | $43.03 | 100 |
| 2023-10-04 | 45.26 | $43.49 | 846 |
| 2023-10-03 | 45.54 | $43.39 | 400 |
| 2023-10-02 | 45.86 | $43.42 | 742 |
| 2023-09-29 | 46.22 | $44.28 | 1756 |
| 2023-09-28 | 46.52 | $44.28 | 1800 |
| 2023-09-27 | 46.85 | $44.28 | 1703 |
| 2023-09-26 | 47.21 | $44.84 | 500 |
| 2023-09-25 | 47.52 | $44.84 | 217 |
| 2023-09-22 | 47.86 | $45.57 | 400 |
| 2023-09-21 | 48.14 | $46.35 | 200 |
| 2023-09-20 | 48.36 | $48.00 | 1400 |
| 2023-09-19 | 48.43 | $48.00 | 100 |
| 2023-09-18 | 48.51 | $48.00 | 700 |
| 2023-09-15 | 48.59 | $48.00 | 2200 |
| 2023-09-14 | 48.68 | $48.00 | 1015 |
| 2023-09-13 | 48.78 | $47.40 | 2950 |
| 2023-09-12 | 48.95 | $47.40 | 600 |
| 2023-09-11 | 49.13 | $48.06 | 1215 |
| 2023-09-08 | 49.27 | $47.69 | 217 |
| 2023-09-07 | 49.46 | $48.89 | 3325 |
| 2023-09-06 | 49.55 | $48.89 | 400 |
| 2023-09-05 | 49.66 | $48.90 | 110 |
| 2023-09-01 | 49.77 | $51.41 | 3700 |
| 2023-08-31 | 49.65 | $51.41 | 200 |
| 2023-08-30 | 49.53 | $48.89 | 1900 |
| 2023-08-29 | 49.66 | $48.89 | 2304 |
| 2023-08-28 | 49.82 | $48.73 | 600 |
| 2023-08-25 | 50.02 | $48.80 | 1000 |
| 2023-08-24 | 50.23 | $48.80 | 200 |
| 2023-08-23 | 50.46 | $48.86 | 200 |
| 2023-08-22 | 50.70 | $49.47 | 145 |
| 2023-08-21 | 50.90 | $50.18 | 3400 |
| 2023-08-18 | 51.04 | $49.36 | 700 |
| 2023-08-17 | 51.27 | $49.18 | 105 |
| 2023-08-16 | 51.53 | $48.82 | 13524 |
| 2023-08-15 | 51.85 | $50.78 | 550 |
| 2023-08-14 | 51.99 | $50.78 | 1244 |
| 2023-08-11 | 52.13 | $51.34 | 1835 |
| 2023-08-10 | 52.21 | $52.09 | 2300 |
| 2023-08-09 | 52.23 | $51.30 | 400 |
| 2023-08-08 | 52.31 | $51.43 | 325 |
| 2023-08-07 | 52.38 | $51.43 | 400 |
| 2023-08-04 | 52.43 | $51.80 | 300 |
| 2023-08-03 | 52.45 | $51.99 | 100 |
| 2023-08-02 | 52.42 | $51.99 | 1120 |
| 2023-08-01 | 52.37 | $54.16 | 500 |
| 2023-07-31 | 52.08 | $53.15 | 200 |
| 2023-07-28 | 51.87 | $53.94 | 700 |
| 2023-07-27 | 51.55 | $52.54 | 239 |
| 2023-07-26 | 51.34 | $52.00 | 600 |
| 2023-07-25 | 51.17 | $52.00 | 500 |
| 2023-07-24 | 50.97 | $52.73 | 630 |
| 2023-07-21 | 50.67 | $52.16 | 548 |
| 2023-07-20 | 50.40 | $53.00 | 200 |
| 2023-07-19 | 50.02 | $52.52 | 835 |
| 2023-07-18 | 49.66 | $52.32 | 1304 |
| 2023-07-17 | 49.30 | $50.96 | 102 |
| 2023-07-14 | 49.08 | $51.01 | 2315 |
| 2023-07-13 | 48.84 | $51.97 | 1500 |
| 2023-07-12 | 48.51 | $50.36 | 620 |
| 2023-07-11 | 48.32 | $50.53 | 5000 |
| 2023-07-10 | 48.12 | $49.99 | 435 |
| 2023-07-07 | 47.97 | $49.47 | 8235 |
| 2023-07-06 | 47.87 | $46.52 | 303 |
| 2023-07-05 | 48.07 | $47.54 | 622 |
| 2023-07-03 | 48.18 | $48.76 | 23400 |
| 2023-06-30 | 48.17 | $47.97 | — |
| 2023-06-29 | 48.25 | $47.97 | 2900 |
| 2023-06-28 | 48.33 | $47.72 | 600 |
| 2023-06-27 | 48.44 | $47.14 | 3134 |
| 2023-06-26 | 48.61 | $47.00 | — |
| 2023-06-23 | 48.81 | $47.00 | — |
| 2023-06-22 | 49.03 | $47.00 | 800 |
| 2023-06-21 | 49.26 | $46.70 | 7306 |
| 2023-06-20 | 49.54 | $46.45 | 11415 |
| 2023-06-16 | 49.87 | $50.05 | 5926 |
| 2023-06-15 | 49.86 | $50.78 | 14000 |
| 2023-06-14 | 49.78 | $49.99 | 1850 |
| 2023-06-13 | 49.79 | $49.99 | 2475 |
| 2023-06-12 | 49.80 | $49.99 | 2787 |
| 2023-06-09 | 49.81 | $49.99 | 3200 |
| 2023-06-08 | 49.84 | $50.14 | 1100 |
| 2023-06-07 | 49.85 | $50.05 | 829 |
| 2023-06-06 | 49.88 | $49.50 | 220 |
| 2023-06-05 | 49.97 | $49.50 | 2943 |
| 2023-06-02 | 50.07 | $49.50 | 510 |
| 2023-06-01 | 50.18 | $48.17 | 4742 |
| 2023-05-31 | 50.42 | $49.25 | 3021 |
| 2023-05-30 | 50.57 | $49.25 | 3100 |
| 2023-05-26 | 50.74 | $49.25 | 1800 |
| 2023-05-25 | 50.91 | $49.25 | 200 |
| 2023-05-24 | 51.11 | $50.50 | 300 |
| 2023-05-23 | 51.22 | $50.90 | 600 |
| 2023-05-22 | 51.30 | $50.77 | 431 |
| 2023-05-19 | 51.41 | $51.07 | 1150 |
| 2023-05-18 | 51.51 | $51.07 | 439 |
| 2023-05-17 | 51.62 | $51.00 | 200 |
| 2023-05-16 | 51.77 | $51.60 | 2700 |
| 2023-05-15 | 51.88 | $51.45 | 220 |
| 2023-05-12 | 52.02 | $51.28 | 200 |
| 2023-05-11 | 52.19 | $50.95 | 2532 |
| 2023-05-10 | 52.42 | $50.95 | 3900 |
| 2023-05-09 | 52.65 | $51.51 | 1127 |
| 2023-05-08 | 52.85 | $52.02 | 800 |
| 2023-05-05 | 53.00 | $52.50 | 12913 |
| 2023-05-04 | 53.11 | $50.00 | 541 |
| 2023-05-03 | 53.47 | $49.52 | 4200 |
| 2023-05-02 | 53.90 | $51.81 | 500 |
| 2023-05-01 | 54.11 | $51.81 | 4516 |
| 2023-04-28 | 54.32 | $52.33 | 8617 |
| 2023-04-27 | 54.48 | $53.67 | 5131 |
| 2023-04-26 | 54.50 | $55.50 | 3100 |
| 2023-04-25 | 54.32 | $54.34 | 1609 |
| 2023-04-24 | 54.22 | $54.28 | 2000 |
| 2023-04-21 | 54.10 | $54.28 | 400 |
| 2023-04-20 | 53.97 | $55.24 | 908 |
| 2023-04-19 | 53.71 | $55.85 | 1100 |
| 2023-04-18 | 53.35 | $55.75 | 1134 |
| 2023-04-17 | 52.98 | $54.79 | 3500 |
| 2023-04-14 | 52.66 | $54.79 | 300 |
| 2023-04-13 | 52.31 | $54.79 | 6004 |
| 2023-04-12 | 51.93 | $54.29 | 200 |
| 2023-04-11 | 51.58 | $53.76 | 1900 |
| 2023-04-10 | 51.25 | $53.13 | 200 |
| 2023-04-06 | 50.96 | $53.13 | 200 |
| 2023-04-05 | 50.67 | $53.01 | 523 |
| 2023-04-04 | 50.37 | $52.90 | 150 |
| 2023-04-03 | 50.08 | $52.90 | 525 |
| 2023-03-31 | 49.78 | $51.85 | 125 |
| 2023-03-30 | 49.57 | $51.85 | 400 |
| 2023-03-29 | 49.37 | $51.57 | 300 |
| 2023-03-28 | 49.19 | $49.06 | 112 |
| 2023-03-27 | 49.26 | $49.06 | 520 |
| 2023-03-24 | 49.34 | $48.81 | 200 |
| 2023-03-23 | 49.46 | $50.18 | 1700 |
| 2023-03-22 | 49.47 | $48.71 | 106 |
| 2023-03-21 | 49.66 | $48.71 | 100 |
| 2023-03-20 | 49.89 | $48.71 | 1024 |
| 2023-03-17 | 50.15 | $48.24 | 1300 |
| 2023-03-16 | 50.49 | $48.24 | 18815 |
| 2023-03-15 | 50.87 | $47.90 | 5732 |
| 2023-03-14 | 51.32 | $49.21 | 700 |
| 2023-03-13 | 51.67 | $48.80 | 3749 |
| 2023-03-10 | 52.10 | $50.11 | 200 |
| 2023-03-09 | 52.45 | $50.38 | 118 |
| 2023-03-08 | 52.80 | $50.79 | 17000 |
| 2023-03-07 | 53.14 | $51.00 | 7400 |
| 2023-03-06 | 53.50 | $51.76 | 3200 |
| 2023-03-03 | 53.81 | $51.76 | 200 |
| 2023-03-02 | 54.16 | $50.92 | 300 |
| 2023-03-01 | 54.61 | $51.38 | 105 |
| 2023-02-28 | 55.05 | $51.41 | 200 |
| 2023-02-27 | 55.51 | $51.00 | 7326 |
| 2023-02-24 | 56.04 | $51.45 | 3943 |
| 2023-02-23 | 56.56 | $56.21 | 4150 |
| 2023-02-22 | 56.63 | $56.21 | 4625 |
| 2023-02-21 | 56.71 | $56.21 | 1125 |
| 2023-02-17 | 56.79 | $56.02 | 5100 |
| 2023-02-16 | 56.90 | $56.02 | 300 |
| 2023-02-15 | 57.01 | $56.02 | 900 |
| 2023-02-14 | 57.12 | $55.30 | 2400 |
| 2023-02-13 | 57.30 | $55.30 | 308 |
| 2023-02-10 | 57.50 | $57.67 | 300 |
| 2023-02-09 | 57.46 | $57.67 | 409 |
| 2023-02-08 | 57.42 | $57.20 | 5200 |
| 2023-02-07 | 57.41 | $57.20 | 300 |
| 2023-02-06 | 57.40 | $58.18 | 2000 |
| 2023-02-03 | 57.29 | $57.95 | 300 |
| 2023-02-02 | 57.18 | $57.95 | 1722 |
| 2023-02-01 | 57.06 | $57.25 | 400 |
| 2023-01-31 | 56.97 | $56.95 | 430 |
| 2023-01-30 | 56.88 | $57.55 | 200 |
| 2023-01-27 | 56.70 | $57.00 | 1245 |
| 2023-01-26 | 56.53 | $57.95 | 300 |
| 2023-01-25 | 56.23 | $57.95 | 500 |
| 2023-01-24 | 55.89 | $57.40 | 1900 |
| 2023-01-23 | 55.57 | $57.48 | 5600 |
| 2023-01-20 | 55.21 | $57.15 | 15200 |
| 2023-01-19 | 54.84 | $56.30 | 7700 |
| 2023-01-18 | 54.50 | $56.64 | 900 |
| 2023-01-17 | 54.10 | $55.00 | 3847 |
| 2023-01-13 | 53.83 | $57.98 | 3900 |
| 2023-01-12 | 53.24 | $57.40 | 647 |
| 2023-01-11 | 52.66 | $56.12 | 2100 |
| 2023-01-10 | 52.18 | $55.54 | 500 |
| 2023-01-09 | 51.73 | $56.32 | 300 |
| 2023-01-06 | 51.17 | $56.32 | 843 |
| 2023-01-05 | 50.59 | $53.98 | 300 |
| 2023-01-04 | 50.21 | $53.98 | 6700 |
| 2023-01-03 | 49.82 | $52.00 | 405 |
| 2022-12-30 | 49.60 | $49.85 | 300 |
| 2022-12-29 | 49.60 | $49.85 | 943 |
| 2022-12-28 | 49.61 | $49.10 | 17408 |
| 2022-12-27 | 49.69 | $50.00 | 350 |
| 2022-12-23 | 49.70 | $50.00 | 400 |
| 2022-12-22 | 49.71 | $50.00 | 300 |
| 2022-12-21 | 49.72 | $50.00 | 7900 |
| 2022-12-20 | 49.74 | $47.99 | 1226 |
| 2022-12-19 | 49.97 | $48.01 | 323 |
| 2022-12-16 | 50.20 | $48.88 | 12705 |
| 2022-12-15 | 50.36 | $49.61 | 200 |
| 2022-12-14 | 50.45 | $50.00 | 3900 |
| 2022-12-13 | 50.51 | $50.28 | 225 |
| 2022-12-12 | 50.56 | $49.50 | 1000 |
| 2022-12-09 | 50.68 | $50.30 | 300 |
| 2022-12-08 | 50.73 | $50.00 | 440 |
| 2022-12-07 | 50.79 | $51.00 | 235 |
| 2022-12-06 | 50.74 | $50.00 | 1150 |
| 2022-12-05 | 50.78 | $50.00 | 421 |
| 2022-12-02 | 50.79 | $50.00 | 5300 |
| 2022-12-01 | 50.77 | $51.90 | 800 |
| 2022-11-30 | 50.53 | $51.97 | 1504 |
| 2022-11-29 | 50.25 | $50.81 | 800 |
| 2022-11-28 | 50.04 | $50.90 | 400 |
| 2022-11-25 | 49.79 | $51.04 | 1625 |
| 2022-11-23 | 49.50 | $51.04 | 102 |
| 2022-11-22 | 49.18 | $51.09 | 1218 |
| 2022-11-21 | 48.83 | $49.87 | 18200 |
| 2022-11-18 | 48.58 | $51.19 | 540 |
| 2022-11-17 | 48.17 | $50.21 | 500 |
| 2022-11-16 | 47.82 | $50.75 | 1200 |
| 2022-11-15 | 47.39 | $51.00 | 718 |
| 2022-11-14 | 46.89 | $53.00 | 4310 |
| 2022-11-11 | 46.16 | $50.01 | 623 |
| 2022-11-10 | 45.68 | $49.11 | 300 |
| 2022-11-09 | 45.25 | $47.95 | 1437 |
| 2022-11-08 | 44.90 | $48.28 | 600 |
| 2022-11-07 | 44.48 | $47.50 | 1700 |
| 2022-11-04 | 44.10 | $44.24 | 1862 |
| 2022-11-03 | 44.02 | $44.24 | 1981 |
| 2022-11-02 | 43.91 | $44.24 | 102 |
| 2022-11-01 | 43.80 | $43.30 | 2040 |
| 2022-10-31 | 43.78 | $43.30 | 1500 |
| 2022-10-28 | 43.73 | $44.90 | 2118 |
| 2022-10-27 | 43.51 | $44.44 | 600 |
| 2022-10-26 | 43.30 | $45.30 | 1240 |
| 2022-10-25 | 42.97 | $45.80 | 5828 |
| 2022-10-24 | 42.56 | $46.13 | 600 |
| 2022-10-21 | 42.08 | $43.67 | 2100 |
| 2022-10-20 | 41.82 | $43.67 | 1300 |
| 2022-10-19 | 41.54 | $43.67 | 500 |
| 2022-10-18 | 41.25 | $43.67 | 516 |
| 2022-10-17 | 40.96 | $43.22 | 25300 |
| 2022-10-14 | 40.71 | $42.30 | 606 |
| 2022-10-13 | 40.54 | $42.00 | 68315 |
| 2022-10-12 | 40.41 | $40.50 | 8700 |
| 2022-10-11 | 40.44 | $41.31 | 4200 |
| 2022-10-10 | 40.40 | $41.31 | 1039 |
| 2022-10-07 | 40.37 | $40.00 | 600 |
| 2022-10-06 | 40.49 | $40.82 | 22505 |
| 2022-10-05 | 40.54 | $42.06 | 3350 |
| 2022-10-04 | 40.47 | $42.06 | 1000 |
| 2022-10-03 | 40.40 | $40.35 | 7101 |
| 2022-09-30 | 40.50 | $38.60 | 14300 |
| 2022-09-29 | 40.78 | $38.00 | 2319 |
| 2022-09-28 | 41.14 | $38.20 | 2700 |
| 2022-09-27 | 41.50 | $38.30 | 2500 |
| 2022-09-26 | 41.87 | $38.30 | 19800 |
| 2022-09-23 | 42.25 | $39.50 | 5900 |
| 2022-09-22 | 42.54 | $41.13 | 819 |
| 2022-09-21 | 42.66 | $41.00 | 24500 |
| 2022-09-20 | 42.81 | $42.76 | 2600 |
| 2022-09-19 | 42.79 | $43.20 | 842 |
| 2022-09-16 | 42.73 | $42.70 | 1900 |
| 2022-09-15 | 42.72 | $42.47 | 1200 |
| 2022-09-14 | 42.75 | $42.47 | 2000 |
| 2022-09-13 | 42.80 | $44.50 | 1900 |
| 2022-09-12 | 42.65 | $45.40 | 2009 |
| 2022-09-09 | 42.42 | $42.73 | 5500 |
| 2022-09-08 | 42.45 | $42.73 | 4865 |
| 2022-09-07 | 42.50 | $42.82 | 6400 |
| 2022-09-06 | 42.56 | $40.40 | 200 |
| 2022-09-02 | 42.87 | $43.00 | 6906 |
| 2022-09-01 | 42.94 | $42.00 | 5400 |
| 2022-08-31 | 43.11 | $42.00 | 11900 |
| 2022-08-30 | 43.30 | $41.88 | 1600 |
| 2022-08-29 | 43.51 | $42.26 | 17703 |
| 2022-08-26 | 43.70 | $41.57 | 38600 |
| 2022-08-25 | 43.96 | $42.22 | 1005 |
| 2022-08-24 | 44.16 | $41.56 | 11734 |
| 2022-08-23 | 44.43 | $41.68 | 18700 |
| 2022-08-22 | 44.69 | $43.51 | 21500 |
| 2022-08-19 | 44.78 | $43.51 | 200 |
| 2022-08-18 | 44.88 | $43.81 | 9100 |
| 2022-08-17 | 44.96 | $45.51 | 37500 |
| 2022-08-16 | 44.87 | $45.51 | 600 |
| 2022-08-15 | 44.78 | $45.19 | 5816 |
| 2022-08-12 | 44.72 | $45.65 | 33400 |
| 2022-08-11 | 44.59 | $45.05 | 500 |
| 2022-08-10 | 44.50 | $46.28 | 225 |
| 2022-08-09 | 44.28 | $45.50 | 332 |
| 2022-08-08 | 44.11 | $45.04 | 19650 |
| 2022-08-05 | 43.97 | $45.04 | 1040 |
| 2022-08-04 | 43.83 | $44.28 | 1800 |
| 2022-08-03 | 43.75 | $44.28 | 34400 |
| 2022-08-02 | 43.65 | $44.50 | 1950 |
| 2022-08-01 | 43.52 | $44.50 | 708 |
| 2022-07-29 | 43.38 | $43.26 | 2100 |
| 2022-07-28 | 43.36 | $43.26 | 637 |
| 2022-07-27 | 43.34 | $42.06 | 28200 |
| 2022-07-26 | 43.45 | $42.95 | 4325 |
| 2022-07-25 | 43.49 | $44.05 | 16000 |
| 2022-07-22 | 43.43 | $45.15 | 4300 |
| 2022-07-21 | 43.26 | $45.15 | 1740 |
| 2022-07-20 | 43.10 | $45.25 | 3236 |
| 2022-07-19 | 42.94 | $45.70 | 3301 |
| 2022-07-18 | 42.75 | $43.31 | 223 |
| 2022-07-15 | 42.81 | $42.24 | 17900 |
| 2022-07-14 | 43.01 | $40.34 | 18304 |
| 2022-07-13 | 43.44 | $42.00 | 526 |
| 2022-07-12 | 43.75 | $42.53 | 1725 |
| 2022-07-11 | 44.07 | $42.23 | 10387 |
| 2022-07-08 | 44.48 | $43.68 | 40238 |
| 2022-07-07 | 44.82 | $42.17 | 3000 |
| 2022-07-06 | 45.37 | $40.90 | 195100 |
| 2022-07-05 | 46.10 | $40.81 | 10710 |
| 2022-07-01 | 46.91 | $43.51 | 3800 |
| 2022-06-30 | 47.52 | $43.64 | 2700 |
| 2022-06-29 | 48.18 | $44.00 | 8015 |
| 2022-06-28 | 48.86 | $45.00 | 4000 |
| 2022-06-27 | 49.50 | $45.59 | 1000 |
| 2022-06-24 | 50.11 | $44.82 | 12217 |
| 2022-06-23 | 50.84 | $45.00 | 645 |
| 2022-06-22 | 51.58 | $45.82 | 17241 |
| 2022-06-21 | 52.28 | $48.35 | 11419 |
| 2022-06-17 | 52.75 | $47.72 | 1300 |
| 2022-06-16 | 53.30 | $48.29 | 3600 |
| 2022-06-15 | 53.82 | $50.51 | 6250 |
| 2022-06-14 | 54.15 | $50.51 | 2639 |
| 2022-06-13 | 54.49 | $50.05 | 420 |
| 2022-06-10 | 54.87 | $55.69 | 8200 |
| 2022-06-09 | 54.71 | $55.69 | 2801 |
| 2022-06-08 | 54.52 | $56.99 | 204 |
| 2022-06-07 | 54.19 | $54.70 | 4400 |
| 2022-06-06 | 54.05 | $54.70 | 624 |
| 2022-06-03 | 53.89 | $56.00 | 400 |
| 2022-06-02 | 53.59 | $56.36 | 1025 |
| 2022-06-01 | 53.24 | $55.63 | 400 |
| 2022-05-31 | 52.94 | $54.98 | 3900 |
| 2022-05-27 | 52.67 | $55.44 | 310 |
| 2022-05-26 | 52.34 | $54.00 | 713 |
| 2022-05-25 | 52.16 | $52.33 | 2500 |
| 2022-05-24 | 52.14 | $52.33 | 1550 |
| 2022-05-23 | 52.13 | $52.33 | 500 |
| 2022-05-20 | 52.15 | $51.88 | 1075 |
| 2022-05-19 | 52.22 | $51.88 | 3217 |
| 2022-05-18 | 52.33 | $53.69 | 51622 |
| 2022-05-17 | 52.28 | $54.25 | 26437 |
| 2022-05-16 | 52.19 | $51.74 | 7800 |
| 2022-05-13 | 52.37 | $51.19 | 3800 |
| 2022-05-12 | 52.63 | $52.51 | 837 |
| 2022-05-11 | 52.79 | $52.51 | 1000 |
| 2022-05-10 | 52.96 | $51.50 | 3100 |
| 2022-05-09 | 53.25 | $49.82 | 10800 |
| 2022-05-06 | 53.73 | $49.91 | 2013 |
| 2022-05-05 | 54.23 | $53.00 | 600 |
| 2022-05-04 | 54.44 | $53.00 | 1300 |
| 2022-05-03 | 54.67 | $49.80 | 46008 |
| 2022-05-02 | 55.23 | $49.83 | 7300 |
| 2022-04-29 | 55.84 | $53.30 | 800 |
| 2022-04-28 | 56.13 | $54.50 | 28000 |
| 2022-04-27 | 56.33 | $53.00 | 38411 |
| 2022-04-26 | 56.69 | $56.25 | 5300 |
| 2022-04-25 | 56.74 | $55.46 | 22600 |
| 2022-04-22 | 56.87 | $56.50 | 1314 |
| 2022-04-21 | 56.90 | $58.31 | 5604 |
| 2022-04-20 | 56.76 | $57.75 | 25800 |
| 2022-04-19 | 56.68 | $56.32 | 1100 |
| 2022-04-18 | 56.77 | $57.60 | 439 |
| 2022-04-14 | 56.75 | $57.53 | 600 |
| 2022-04-13 | 56.75 | $56.79 | 13600 |
| 2022-04-12 | 56.86 | $56.40 | 44700 |
| 2022-04-11 | 57.02 | $56.27 | 28410 |
| 2022-04-08 | 57.20 | $55.54 | 600 |
| 2022-04-07 | 57.48 | $55.54 | 20711 |
| 2022-04-06 | 57.76 | $55.01 | 3300 |
| 2022-04-05 | 58.12 | $55.80 | 50925 |
| 2022-04-04 | 58.40 | $57.00 | 816 |
| 2022-04-01 | 58.55 | $58.65 | 636 |
| 2022-03-31 | 58.52 | $57.69 | 14600 |
| 2022-03-30 | 58.60 | $58.88 | 200 |
| 2022-03-29 | 58.58 | $56.01 | 6250 |
| 2022-03-28 | 58.86 | $56.01 | 9075 |
| 2022-03-25 | 59.18 | $56.01 | 123503 |
| 2022-03-24 | 59.56 | $57.42 | 8312 |
| 2022-03-23 | 59.86 | $58.40 | 1400 |
| 2022-03-22 | 60.16 | $60.48 | 1300 |
| 2022-03-21 | 60.33 | $62.15 | 2900 |
| 2022-03-18 | 60.40 | $60.06 | 800 |
| 2022-03-17 | 60.76 | $61.30 | 100 |
| 2022-03-16 | 61.06 | $62.69 | 900 |
| 2022-03-15 | 61.30 | $60.80 | 3239 |
| 2022-03-14 | 61.79 | $59.60 | 2005 |
| 2022-03-11 | 62.47 | $58.30 | 446 |
| 2022-03-10 | 63.36 | $58.58 | 600 |
| 2022-03-09 | 64.31 | $59.54 | 2200 |
| 2022-03-08 | 65.24 | $55.45 | 17400 |
| 2022-03-07 | 66.66 | $52.21 | 17700 |
| 2022-03-04 | 68.51 | $56.37 | 3400 |
| 2022-03-03 | 70.05 | $60.08 | 1200 |
| 2022-03-02 | 71.32 | $61.50 | 10487 |
| 2022-03-01 | 72.52 | $61.50 | 1427 |
| 2022-02-28 | 73.78 | $65.99 | 536 |
| 2022-02-25 | 74.67 | $67.90 | 1500 |
| 2022-02-24 | 75.41 | $69.00 | 821 |
| 2022-02-23 | 76.08 | $76.10 | 11193 |
| 2022-02-22 | 76.06 | $76.10 | 11546 |
| 2022-02-18 | 76.02 | $76.10 | 11900 |
| 2022-02-17 | 75.98 | $76.10 | 8700 |
| 2022-02-16 | 75.93 | $76.10 | 5500 |
| 2022-02-15 | 75.89 | $76.10 | — |
| 2022-02-14 | 75.86 | $76.10 | — |
| 2022-02-11 | 75.84 | $76.10 | — |
| 2022-02-10 | 75.81 | $76.10 | — |
| 2022-02-09 | 75.79 | $76.10 | — |
| 2022-02-08 | 75.77 | $76.10 | — |
| 2022-02-07 | 75.74 | $76.10 | 400 |
| 2022-02-04 | 75.71 | $76.05 | — |
| 2022-02-03 | 75.67 | $76.05 | 300 |
| 2022-02-02 | 75.63 | $76.11 | — |
| 2022-02-01 | 75.56 | $76.11 | 243 |
| 2022-01-31 | 75.45 | $75.83 | 2724 |
| 2022-01-28 | 75.35 | $75.75 | — |
| 2022-01-27 | 75.24 | $75.75 | — |
| 2022-01-26 | 75.10 | $75.75 | 110 |
| 2022-01-25 | 74.92 | $72.74 | 2300 |
| 2022-01-24 | 75.00 | $72.74 | 327 |
| 2022-01-21 | 75.07 | $74.87 | 902 |
| 2022-01-20 | 74.90 | $76.63 | 9950 |
| 2022-01-19 | 74.51 | $76.63 | 807 |
| 2022-01-18 | 74.08 | $77.75 | 600 |
| 2022-01-14 | 73.49 | $77.00 | 17600 |
| 2022-01-13 | 72.93 | $77.00 | 1700 |
| 2022-01-12 | 72.32 | $77.10 | 200 |
| 2022-01-11 | 71.66 | $74.55 | 323 |
| 2022-01-10 | 71.20 | $75.44 | — |
| 2022-01-07 | 70.62 | $75.44 | 129 |
| 2022-01-06 | 70.02 | $74.85 | 2900 |
| 2022-01-05 | 69.44 | $74.40 | 800 |
| 2022-01-04 | 68.88 | $70.05 | — |
| 2022-01-03 | 68.70 | $70.05 | 109 |
| 2021-12-31 | 68.50 | $71.05 | 139 |
| 2021-12-30 | 68.18 | $71.12 | 300 |
| 2021-12-29 | 67.84 | $69.50 | 500 |
| 2021-12-28 | 67.63 | $68.69 | 203 |
| 2021-12-27 | 67.49 | $68.13 | — |
| 2021-12-23 | 67.38 | $68.13 | 333 |
| 2021-12-22 | 67.28 | $67.64 | 3800 |
| 2021-12-21 | 67.25 | $66.95 | 3805 |
| 2021-12-20 | 67.29 | $67.28 | — |
| 2021-12-17 | 67.31 | $67.28 | 300 |
| 2021-12-16 | 67.35 | $67.57 | 1201 |
| 2021-12-15 | 67.38 | $66.64 | 5608 |
| 2021-12-14 | 67.52 | $67.60 | 200 |
| 2021-12-13 | 67.59 | $67.63 | — |
| 2021-12-10 | 67.67 | $67.63 | 126 |
| 2021-12-09 | 67.77 | $69.04 | — |
| 2021-12-08 | 67.75 | $69.04 | 1241 |
| 2021-12-07 | 67.73 | $69.10 | 100 |
| 2021-12-06 | 67.73 | $64.35 | — |
| 2021-12-03 | 68.21 | $64.35 | 2300 |
| 2021-12-02 | 68.72 | $66.81 | 4013 |
| 2021-12-01 | 69.03 | $67.36 | 345 |
| 2021-11-30 | 69.30 | $65.00 | 400 |
| 2021-11-29 | 69.83 | $65.56 | — |
| 2021-11-26 | 70.34 | $65.56 | 400 |
| 2021-11-24 | 70.88 | $69.30 | 3447 |
| 2021-11-23 | 71.09 | $71.25 | 5300 |
| 2021-11-22 | 71.13 | $69.70 | 300 |
| 2021-11-19 | 71.32 | $69.47 | 600 |
| 2021-11-18 | 71.56 | $71.34 | 49100 |
| 2021-11-17 | 71.63 | $70.93 | 527 |
| 2021-11-16 | 71.76 | $71.37 | 1100 |
| 2021-11-15 | 71.85 | $71.11 | 200 |
| 2021-11-12 | 71.98 | $71.54 | 210 |
| 2021-11-11 | 72.08 | $71.26 | — |
| 2021-11-10 | 72.22 | $71.26 | 1700 |
| 2021-11-09 | 72.38 | $71.35 | 4700 |
| 2021-11-08 | 72.53 | $72.03 | 543 |
| 2021-11-05 | 72.63 | $71.72 | 13618 |
| 2021-11-04 | 72.77 | $71.08 | 200 |
| 2021-11-03 | 72.97 | $71.50 | — |
| 2021-11-02 | 73.13 | $71.50 | 600 |
| 2021-11-01 | 73.31 | $72.34 | 300 |
| 2021-10-29 | 73.43 | $72.75 | 500 |
| 2021-10-28 | 73.53 | $72.94 | 914 |
| 2021-10-27 | 73.63 | $73.63 | 600 |
| 2021-10-26 | 73.68 | $73.30 | — |
| 2021-10-25 | 73.77 | $73.30 | — |
| 2021-10-22 | 73.86 | $73.30 | 400 |
| 2021-10-21 | 73.95 | $73.30 | 200 |
| 2021-10-20 | 74.04 | $73.99 | 1117 |
| 2021-10-19 | 74.07 | $73.85 | 11450 |
| 2021-10-18 | 74.11 | $73.85 | 16975 |
| 2021-10-15 | 74.15 | $73.85 | 19737 |
| 2021-10-14 | 74.19 | $73.85 | 21118 |
| 2021-10-13 | 74.24 | $73.85 | 21809 |
| 2021-10-12 | 74.31 | $73.85 | 22500 |
| 2021-10-11 | 74.41 | $73.85 | 34100 |
| 2021-10-08 | 74.50 | $72.56 | 12600 |
| 2021-10-07 | 74.74 | $72.56 | 1100 |
| 2021-10-06 | 74.99 | $71.38 | 842 |
| 2021-10-05 | 75.37 | $76.21 | 7650 |
| 2021-10-04 | 75.30 | $76.21 | 2700 |
| 2021-10-01 | 75.23 | $76.21 | 5206 |
| 2021-09-30 | 75.15 | $76.47 | 615 |
| 2021-09-29 | 75.05 | $76.95 | 8019 |
| 2021-09-28 | 74.90 | $75.26 | 600 |
| 2021-09-27 | 74.93 | $73.43 | — |
| 2021-09-24 | 75.15 | $73.43 | — |
| 2021-09-23 | 75.40 | $73.43 | 1248 |
| 2021-09-22 | 75.66 | $74.56 | 5741 |
| 2021-09-21 | 75.84 | $73.71 | 303 |
| 2021-09-20 | 76.11 | $73.98 | 1400 |
| 2021-09-17 | 76.38 | $73.98 | 27641 |
| 2021-09-16 | 76.67 | $76.29 | 3908 |
| 2021-09-15 | 76.75 | $77.88 | 750 |
| 2021-09-14 | 76.68 | $77.88 | 336 |
| 2021-09-13 | 76.61 | $75.20 | 425 |
| 2021-09-10 | 76.83 | $75.20 | 1147 |
| 2021-09-09 | 77.07 | $76.32 | 2343 |
| 2021-09-08 | 77.21 | $76.15 | 262 |
| 2021-09-07 | 77.36 | $76.15 | 181 |
| 2021-09-03 | 77.53 | $76.15 | 100 |
| 2021-09-02 | 77.71 | $76.15 | 300 |
| 2021-09-01 | 77.89 | $76.00 | 400 |
| 2021-08-31 | 78.09 | $76.90 | 2030 |
| 2021-08-30 | 78.20 | $78.10 | 5100 |
| 2021-08-27 | 78.20 | $78.10 | 7600 |
| 2021-08-26 | 78.21 | $78.10 | 200 |
| 2021-08-25 | 78.23 | $77.25 | 412 |
| 2021-08-24 | 78.33 | $78.00 | 1700 |
| 2021-08-23 | 78.35 | $78.25 | 8850 |
| 2021-08-20 | 78.34 | $78.25 | 10100 |
| 2021-08-19 | 78.33 | $78.25 | 800 |
| 2021-08-18 | 78.31 | $78.25 | 328 |
| 2021-08-17 | 78.29 | $77.31 | 1414 |
| 2021-08-16 | 78.35 | $80.04 | 1400 |
| 2021-08-13 | 78.15 | $80.61 | 2000 |
| 2021-08-12 | 77.89 | $80.61 | 1600 |
| 2021-08-11 | 77.64 | $76.40 | 3200 |
| 2021-08-10 | 77.82 | $76.40 | 600 |
| 2021-08-09 | 78.02 | $78.83 | — |
| 2021-08-06 | 78.01 | $78.83 | 1000 |
| 2021-08-05 | 78.00 | $76.45 | — |
| 2021-08-04 | 78.22 | $76.45 | — |
| 2021-08-03 | 78.45 | $76.45 | 424 |
| 2021-08-02 | 78.70 | $80.61 | 1115 |
| 2021-07-30 | 78.54 | $79.23 | 1650 |
| 2021-07-29 | 78.52 | $79.23 | 108 |
| 2021-07-28 | 78.48 | $77.09 | 875 |
| 2021-07-27 | 78.66 | $77.09 | 487 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
54.39
2026-07-24
Close Price
$55.39
Vol: 100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
39.11
Average
53.49
Maximum
78.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.39 | $55.39 | 100 |
| 2026-07-23 | 54.22 | $55.39 | 100 |
| 2026-07-22 | 54.04 | $55.39 | 300 |
| 2026-07-21 | 53.82 | $53.67 | 200 |
| 2026-07-20 | 53.94 | $53.00 | 900 |
| 2026-07-17 | 54.23 | $53.50 | 100 |
| 2026-07-16 | 54.45 | $57.00 | — |
| 2026-07-15 | 53.99 | $57.00 | 100 |
| 2026-07-14 | 53.45 | $57.00 | 101 |
| 2026-07-13 | 52.82 | $53.73 | 700 |
| 2026-07-10 | 52.80 | $53.66 | 100 |
| 2026-07-09 | 52.80 | $53.66 | 100 |
| 2026-07-08 | 52.80 | $53.66 | 100 |
| 2026-07-07 | 52.82 | $53.66 | — |
| 2026-07-06 | 52.85 | $53.66 | 200 |
| 2026-07-02 | 52.89 | $53.27 | 100 |
| 2026-07-01 | 53.04 | $53.27 | 100 |
| 2026-06-30 | 53.22 | $53.27 | 100 |
| 2026-06-29 | 53.44 | $53.27 | 146 |
| 2026-06-26 | 53.71 | $53.00 | 100 |
| 2026-06-25 | 54.09 | $53.00 | 1100 |
| 2026-06-24 | 54.54 | $53.60 | 2100 |
| 2026-06-23 | 54.94 | $55.60 | 100 |
| 2026-06-22 | 55.00 | $55.60 | 400 |
| 2026-06-18 | 55.09 | $53.99 | 940 |
| 2026-06-17 | 55.53 | $55.60 | 19000 |
| 2026-06-16 | 55.72 | $55.54 | 200 |
| 2026-06-15 | 55.96 | $55.80 | 100 |
| 2026-06-12 | 56.19 | $55.80 | 400 |
| 2026-06-11 | 56.47 | $54.90 | 100 |
| 2026-06-10 | 56.99 | $54.90 | 110 |
| 2026-06-09 | 57.61 | $56.05 | — |
| 2026-06-08 | 58.09 | $56.05 | 400 |
| 2026-06-05 | 58.66 | $57.41 | 400 |
| 2026-06-04 | 59.03 | $58.86 | 1500 |
| 2026-06-03 | 59.17 | $59.25 | 100 |
| 2026-06-02 | 59.25 | $59.25 | 100 |
| 2026-06-01 | 59.35 | $59.25 | 1708 |
| 2026-05-29 | 59.47 | $57.64 | 1000 |
| 2026-05-28 | 59.95 | $56.72 | 500 |
| 2026-05-27 | 60.71 | $58.44 | 400 |
| 2026-05-26 | 61.23 | $60.76 | 100 |
| 2026-05-22 | 61.35 | $60.76 | 100 |
| 2026-05-21 | 61.48 | $60.76 | 100 |
| 2026-05-20 | 61.64 | $60.76 | 100 |
| 2026-05-19 | 61.82 | $60.76 | 100 |
| 2026-05-18 | 62.03 | $60.76 | 100 |
| 2026-05-15 | 62.27 | $61.14 | 900 |
| 2026-05-14 | 62.47 | $61.50 | 100 |
| 2026-05-13 | 62.62 | $61.50 | 100 |
| 2026-05-12 | 62.79 | $61.50 | 100 |
| 2026-05-11 | 62.99 | $61.50 | 220 |
| 2026-05-08 | 63.22 | $60.92 | 400 |
| 2026-05-07 | 63.59 | $61.05 | — |
| 2026-05-06 | 64.00 | $61.05 | 113100 |
| 2026-05-05 | 64.46 | $60.30 | 600 |
| 2026-05-04 | 65.14 | $64.50 | 200 |
| 2026-05-01 | 65.04 | $64.51 | 702 |
| 2026-04-30 | 64.91 | $64.86 | 702 |
| 2026-04-29 | 64.67 | $64.86 | 702 |
| 2026-04-28 | 64.38 | $64.64 | 11516 |
| 2026-04-27 | 64.07 | $63.89 | 1337 |
| 2026-04-24 | 63.86 | $63.50 | 100 |
| 2026-04-23 | 63.69 | $63.50 | 200 |
| 2026-04-22 | 63.48 | $62.95 | 200 |
| 2026-04-21 | 63.33 | $62.00 | 5400 |
| 2026-04-20 | 63.35 | $63.21 | — |
| 2026-04-17 | 63.11 | $63.21 | 1000 |
| 2026-04-16 | 62.81 | $63.21 | 1000 |
| 2026-04-15 | 62.45 | $63.21 | 1100 |
| 2026-04-14 | 62.02 | $63.29 | 1000 |
| 2026-04-13 | 61.49 | $63.29 | 1000 |
| 2026-04-10 | 60.86 | $63.29 | 2313 |
| 2026-04-09 | 60.12 | $60.62 | 1000 |
| 2026-04-08 | 59.82 | $60.43 | — |
| 2026-04-07 | 59.49 | $60.43 | 112908 |
| 2026-04-06 | 59.10 | $60.50 | 2428 |
| 2026-04-02 | 58.63 | $60.50 | 2428 |
| 2026-04-01 | 58.07 | $60.50 | 2428 |
| 2026-03-31 | 57.42 | $60.50 | 6305 |
| 2026-03-30 | 56.65 | $59.29 | 1810 |
| 2026-03-27 | 56.02 | $60.00 | 1600 |
| 2026-03-26 | 55.13 | $56.30 | 237 |
| 2026-03-25 | 54.87 | $58.47 | 2700 |
| 2026-03-24 | 54.12 | $53.88 | 800 |
| 2026-03-23 | 54.21 | $54.34 | 1100 |
| 2026-03-20 | 54.22 | $52.10 | 325 |
| 2026-03-19 | 54.72 | $55.50 | — |
| 2026-03-18 | 54.57 | $55.50 | 200 |
| 2026-03-17 | 54.40 | $55.50 | 300 |
| 2026-03-16 | 54.21 | $55.11 | — |
| 2026-03-13 | 54.07 | $55.11 | 700 |
| 2026-03-12 | 53.91 | $56.37 | 200 |
| 2026-03-11 | 53.47 | $52.55 | 100 |
| 2026-03-10 | 53.76 | $52.55 | 500 |
| 2026-03-09 | 54.11 | $53.04 | 1105 |
| 2026-03-06 | 54.41 | $50.57 | 5200 |
| 2026-03-05 | 55.28 | $53.04 | 100 |
| 2026-03-04 | 55.77 | $53.04 | 600 |
| 2026-03-03 | 56.34 | $54.71 | 100 |
| 2026-03-02 | 56.65 | $54.71 | 3900 |
| 2026-02-27 | 57.01 | $55.20 | 100 |
| 2026-02-26 | 57.32 | $55.20 | 100 |
| 2026-02-25 | 57.67 | $55.20 | 100 |
| 2026-02-24 | 58.08 | $55.20 | 100 |
| 2026-02-23 | 58.54 | $55.20 | 633 |
| 2026-02-20 | 59.07 | $56.83 | 7200 |
| 2026-02-19 | 59.33 | $57.60 | — |
| 2026-02-18 | 59.45 | $57.60 | 106 |
| 2026-02-17 | 59.58 | $60.10 | 3632 |
| 2026-02-13 | 59.20 | $60.05 | — |
| 2026-02-12 | 58.75 | $60.05 | — |
| 2026-02-11 | 58.21 | $60.05 | — |
| 2026-02-10 | 57.57 | $60.05 | 2832 |
| 2026-02-09 | 56.83 | $57.29 | 500 |
| 2026-02-06 | 56.53 | $58.51 | 2430 |
| 2026-02-05 | 55.92 | $57.20 | 402 |
| 2026-02-04 | 55.47 | $56.40 | 45200 |
| 2026-02-03 | 55.12 | $55.55 | 2200 |
| 2026-02-02 | 54.88 | $55.75 | 20 |
| 2026-01-30 | 54.55 | $55.75 | — |
| 2026-01-29 | 54.16 | $55.75 | 230 |
| 2026-01-28 | 53.71 | $55.75 | 230 |
| 2026-01-27 | 53.18 | $55.75 | 230 |
| 2026-01-26 | 52.55 | $52.56 | 230 |
| 2026-01-23 | 52.50 | $52.56 | 2700 |
| 2026-01-22 | 52.44 | $54.31 | 230 |
| 2026-01-21 | 51.99 | $50.57 | 230 |
| 2026-01-20 | 52.26 | $50.57 | 242 |
| 2026-01-16 | 52.57 | $52.64 | 230 |
| 2026-01-15 | 52.49 | $52.64 | 230 |
| 2026-01-14 | 52.39 | $52.64 | 230 |
| 2026-01-13 | 52.28 | $52.76 | 230 |
| 2026-01-12 | 52.12 | $52.76 | 320 |
| 2026-01-09 | 51.93 | $51.60 | 230 |
| 2026-01-08 | 51.95 | $51.60 | 230 |
| 2026-01-07 | 51.97 | $51.60 | 230 |
| 2026-01-06 | 52.00 | $51.60 | 330 |
| 2026-01-05 | 52.02 | $52.09 | 320 |
| 2026-01-02 | 51.95 | $52.09 | 320 |
| 2025-12-31 | 51.85 | $52.09 | 320 |
| 2025-12-30 | 51.74 | $52.09 | 800 |
| 2025-12-29 | 51.61 | $51.78 | 100 |
| 2025-12-26 | 51.52 | $51.78 | 100 |
| 2025-12-24 | 51.41 | $51.78 | 200 |
| 2025-12-23 | 51.28 | $51.26 | 100 |
| 2025-12-22 | 51.24 | $51.26 | 3002 |
| 2025-12-19 | 51.19 | $51.73 | 100 |
| 2025-12-18 | 51.03 | $51.73 | 439 |
| 2025-12-17 | 50.85 | $52.10 | 100 |
| 2025-12-16 | 50.55 | $52.10 | 1008 |
| 2025-12-15 | 50.21 | $52.35 | 700 |
| 2025-12-12 | 49.75 | $48.84 | — |
| 2025-12-11 | 49.97 | $48.84 | — |
| 2025-12-10 | 50.22 | $48.84 | 600 |
| 2025-12-09 | 50.51 | $49.05 | 400 |
| 2025-12-08 | 50.80 | $49.66 | 100 |
| 2025-12-05 | 51.01 | $49.56 | 8500 |
| 2025-12-04 | 51.27 | $51.25 | 250 |
| 2025-12-03 | 51.21 | $51.25 | 600 |
| 2025-12-02 | 51.15 | $52.10 | — |
| 2025-12-01 | 50.88 | $52.10 | 400 |
| 2025-11-28 | 50.58 | $51.15 | 100 |
| 2025-11-26 | 50.42 | $52.00 | 250 |
| 2025-11-25 | 50.06 | $52.00 | 805 |
| 2025-11-24 | 49.64 | $50.19 | 200 |
| 2025-11-21 | 49.54 | $50.19 | 5300 |
| 2025-11-20 | 49.41 | $50.24 | 200 |
| 2025-11-19 | 49.26 | $50.24 | 1725 |
| 2025-11-18 | 49.09 | $47.11 | 540 |
| 2025-11-17 | 49.55 | $49.17 | 400 |
| 2025-11-14 | 49.64 | $50.00 | 1148 |
| 2025-11-13 | 49.59 | $50.00 | 1300 |
| 2025-11-12 | 49.52 | $50.49 | 100 |
| 2025-11-11 | 49.34 | $50.49 | 835 |
| 2025-11-10 | 49.13 | $50.08 | 100 |
| 2025-11-07 | 48.98 | $49.00 | 114 |
| 2025-11-06 | 49.04 | $50.45 | 400 |
| 2025-11-05 | 48.80 | $48.50 | 100 |
| 2025-11-04 | 48.94 | $48.50 | 100 |
| 2025-11-03 | 49.10 | $48.50 | 100 |
| 2025-10-31 | 49.30 | $48.50 | 100 |
| 2025-10-30 | 49.53 | $48.50 | 300 |
| 2025-10-29 | 49.79 | $49.75 | 100 |
| 2025-10-28 | 49.84 | $49.75 | 1700 |
| 2025-10-27 | 49.90 | $49.75 | — |
| 2025-10-24 | 49.97 | $49.75 | 840 |
| 2025-10-23 | 50.05 | $50.76 | 300 |
| 2025-10-22 | 49.94 | $48.40 | 300 |
| 2025-10-21 | 50.30 | $50.67 | — |
| 2025-10-20 | 50.25 | $50.67 | — |
| 2025-10-17 | 50.19 | $50.67 | 300 |
| 2025-10-16 | 50.13 | $50.25 | 1900 |
| 2025-10-15 | 50.14 | $50.23 | — |
| 2025-10-14 | 50.16 | $50.23 | — |
| 2025-10-13 | 50.19 | $50.23 | — |
| 2025-10-10 | 50.22 | $50.23 | 200 |
| 2025-10-09 | 50.26 | $51.00 | 442 |
| 2025-10-08 | 50.15 | $51.11 | — |
| 2025-10-07 | 49.99 | $51.11 | 500 |
| 2025-10-06 | 49.82 | $50.80 | — |
| 2025-10-03 | 49.69 | $50.80 | — |
| 2025-10-02 | 49.54 | $50.80 | 215 |
| 2025-10-01 | 49.37 | $49.70 | — |
| 2025-09-30 | 49.41 | $49.70 | 410 |
| 2025-09-29 | 49.46 | $48.60 | — |
| 2025-09-26 | 49.76 | $48.60 | 110 |
| 2025-09-25 | 50.11 | $49.35 | — |
| 2025-09-24 | 50.37 | $49.35 | 401 |
| 2025-09-23 | 50.67 | $49.67 | — |
| 2025-09-22 | 50.96 | $49.67 | 2206 |
| 2025-09-19 | 51.30 | $49.90 | — |
| 2025-09-18 | 51.64 | $49.90 | 4400 |
| 2025-09-17 | 52.04 | $51.50 | 2534 |
| 2025-09-16 | 52.17 | $51.69 | 113 |
| 2025-09-15 | 52.28 | $51.75 | 300 |
| 2025-09-12 | 52.40 | $50.53 | 200 |
| 2025-09-11 | 52.79 | $51.86 | — |
| 2025-09-10 | 52.96 | $51.86 | — |
| 2025-09-09 | 53.16 | $51.86 | — |
| 2025-09-08 | 53.39 | $51.86 | — |
| 2025-09-05 | 53.65 | $51.86 | 800 |
| 2025-09-04 | 53.96 | $52.03 | 626 |
| 2025-09-03 | 54.26 | $53.06 | — |
| 2025-09-02 | 54.40 | $53.06 | — |
| 2025-08-29 | 54.55 | $53.06 | 424 |
| 2025-08-28 | 54.72 | $54.32 | — |
| 2025-08-27 | 54.64 | $54.32 | — |
| 2025-08-26 | 54.54 | $54.32 | — |
| 2025-08-25 | 54.42 | $54.32 | — |
| 2025-08-22 | 54.27 | $54.32 | 120 |
| 2025-08-21 | 54.09 | $55.58 | — |
| 2025-08-20 | 53.60 | $55.58 | — |
| 2025-08-19 | 53.02 | $55.58 | 640 |
| 2025-08-18 | 52.35 | $52.67 | 100 |
| 2025-08-15 | 52.18 | $54.35 | 500 |
| 2025-08-14 | 51.62 | $53.44 | 300 |
| 2025-08-13 | 51.16 | $51.15 | — |
| 2025-08-12 | 51.10 | $51.15 | 1030 |
| 2025-08-11 | 51.03 | $53.05 | — |
| 2025-08-08 | 50.55 | $53.05 | 2126 |
| 2025-08-07 | 49.98 | $50.00 | — |
| 2025-08-06 | 49.97 | $50.00 | 8000 |
| 2025-08-05 | 49.96 | $48.44 | — |
| 2025-08-04 | 50.27 | $48.44 | 322 |
| 2025-08-01 | 50.63 | $47.36 | 300 |
| 2025-07-31 | 51.28 | $51.50 | — |
| 2025-07-30 | 51.15 | $51.50 | — |
| 2025-07-29 | 51.00 | $51.50 | 525 |
| 2025-07-28 | 50.82 | $51.89 | 500 |
| 2025-07-25 | 50.52 | $51.00 | — |
| 2025-07-24 | 50.36 | $51.00 | — |
| 2025-07-23 | 50.18 | $51.00 | — |
| 2025-07-22 | 49.96 | $51.00 | 600 |
| 2025-07-21 | 49.70 | $50.25 | 600 |
| 2025-07-18 | 49.56 | $49.01 | 200 |
| 2025-07-17 | 49.66 | $48.36 | 300 |
| 2025-07-16 | 49.91 | $49.54 | — |
| 2025-07-15 | 49.95 | $49.54 | 229 |
| 2025-07-14 | 50.00 | $49.47 | 800 |
| 2025-07-11 | 50.06 | $49.56 | 500 |
| 2025-07-10 | 50.11 | $51.52 | 425 |
| 2025-07-09 | 49.76 | $51.50 | 2300 |
| 2025-07-08 | 49.35 | $49.42 | 200 |
| 2025-07-07 | 49.31 | $49.53 | — |
| 2025-07-03 | 49.24 | $49.53 | — |
| 2025-07-02 | 49.16 | $49.53 | 300 |
| 2025-07-01 | 49.06 | $49.43 | 1100 |
| 2025-06-30 | 48.97 | $50.37 | 2824 |
| 2025-06-27 | 48.67 | $49.00 | — |
| 2025-06-26 | 48.60 | $49.00 | 3138 |
| 2025-06-25 | 48.53 | $48.55 | 230 |
| 2025-06-24 | 48.54 | $48.37 | 600 |
| 2025-06-23 | 48.59 | $49.65 | 2600 |
| 2025-06-20 | 48.38 | $47.94 | 128 |
| 2025-06-18 | 48.50 | $48.94 | — |
| 2025-06-17 | 48.42 | $48.94 | 900 |
| 2025-06-16 | 48.34 | $48.00 | 200 |
| 2025-06-13 | 48.44 | $47.85 | 5419 |
| 2025-06-12 | 48.59 | $50.00 | — |
| 2025-06-11 | 48.32 | $50.00 | 1004 |
| 2025-06-10 | 48.00 | $48.36 | 2925 |
| 2025-06-09 | 47.98 | $48.07 | — |
| 2025-06-06 | 48.01 | $48.07 | — |
| 2025-06-05 | 48.06 | $48.07 | — |
| 2025-06-04 | 48.12 | $48.07 | 200 |
| 2025-06-03 | 48.19 | $48.18 | — |
| 2025-06-02 | 48.26 | $48.18 | — |
| 2025-05-30 | 48.33 | $48.18 | — |
| 2025-05-29 | 48.42 | $48.18 | — |
| 2025-05-28 | 48.53 | $48.18 | — |
| 2025-05-27 | 48.66 | $48.18 | — |
| 2025-05-23 | 48.81 | $48.18 | — |
| 2025-05-22 | 48.99 | $48.18 | — |
| 2025-05-21 | 49.20 | $48.18 | 1300 |
| 2025-05-20 | 49.44 | $48.65 | 1129 |
| 2025-05-19 | 49.62 | $50.00 | — |
| 2025-05-16 | 49.56 | $50.00 | 106 |
| 2025-05-15 | 49.48 | $50.71 | 700 |
| 2025-05-14 | 49.23 | $50.09 | 525 |
| 2025-05-13 | 49.09 | $49.06 | 2300 |
| 2025-05-12 | 49.13 | $49.50 | 622 |
| 2025-05-09 | 49.10 | $47.45 | — |
| 2025-05-08 | 49.49 | $47.45 | 500 |
| 2025-05-07 | 49.95 | $48.39 | 630 |
| 2025-05-06 | 50.28 | $50.60 | — |
| 2025-05-05 | 50.20 | $50.60 | 100 |
| 2025-05-02 | 50.11 | $51.60 | — |
| 2025-05-01 | 49.79 | $51.60 | — |
| 2025-04-30 | 49.42 | $51.60 | — |
| 2025-04-29 | 48.99 | $51.60 | 400 |
| 2025-04-28 | 48.50 | $52.00 | 1800 |
| 2025-04-25 | 47.85 | $50.91 | 610 |
| 2025-04-24 | 47.33 | $48.90 | 216 |
| 2025-04-23 | 47.15 | $50.10 | 1600 |
| 2025-04-22 | 46.71 | $50.18 | 6442 |
| 2025-04-21 | 46.18 | $46.75 | 2800 |
| 2025-04-17 | 46.31 | $47.53 | 600 |
| 2025-04-16 | 46.31 | $46.99 | 300 |
| 2025-04-15 | 46.43 | $46.90 | 10639 |
| 2025-04-14 | 46.60 | $47.11 | 11400 |
| 2025-04-11 | 46.78 | $46.35 | 200 |
| 2025-04-10 | 47.15 | $45.76 | 700 |
| 2025-04-09 | 47.72 | $45.27 | 14400 |
| 2025-04-08 | 48.51 | $44.00 | 1203 |
| 2025-04-07 | 49.69 | $44.82 | 1400 |
| 2025-04-04 | 50.90 | $45.35 | 1009 |
| 2025-04-03 | 52.21 | $49.68 | — |
| 2025-04-02 | 52.81 | $49.68 | — |
| 2025-04-01 | 53.51 | $49.68 | 2800 |
| 2025-03-31 | 54.33 | $50.85 | — |
| 2025-03-28 | 55.03 | $50.85 | 1945 |
| 2025-03-27 | 55.84 | $53.46 | 9144 |
| 2025-03-26 | 56.22 | $53.07 | 1733 |
| 2025-03-25 | 56.74 | $54.44 | — |
| 2025-03-24 | 57.04 | $54.44 | — |
| 2025-03-21 | 57.39 | $54.44 | 1500 |
| 2025-03-20 | 57.77 | $55.10 | 101 |
| 2025-03-19 | 58.07 | $58.00 | 347 |
| 2025-03-18 | 57.79 | $59.95 | 1400 |
| 2025-03-17 | 57.04 | $56.80 | — |
| 2025-03-14 | 56.82 | $56.80 | 607 |
| 2025-03-13 | 56.54 | $55.73 | 300 |
| 2025-03-12 | 56.44 | $56.12 | 3300 |
| 2025-03-11 | 56.22 | $55.02 | 600 |
| 2025-03-10 | 56.19 | $57.53 | 400 |
| 2025-03-07 | 55.60 | $58.39 | — |
| 2025-03-06 | 54.73 | $58.39 | 247 |
| 2025-03-05 | 53.70 | $57.33 | 5844 |
| 2025-03-04 | 52.72 | $50.01 | 441 |
| 2025-03-03 | 53.12 | $53.00 | 511 |
| 2025-02-28 | 52.94 | $50.30 | 1400 |
| 2025-02-27 | 53.29 | $50.57 | 7800 |
| 2025-02-26 | 53.63 | $53.50 | 363 |
| 2025-02-25 | 53.39 | $53.50 | 363 |
| 2025-02-24 | 53.10 | $53.50 | 363 |
| 2025-02-21 | 52.75 | $53.50 | 363 |
| 2025-02-20 | 52.33 | $53.50 | — |
| 2025-02-19 | 51.83 | $53.50 | 363 |
| 2025-02-18 | 51.23 | $53.50 | 363 |
| 2025-02-14 | 50.54 | $53.50 | 2000 |
| 2025-02-13 | 49.72 | $53.30 | 400 |
| 2025-02-12 | 48.80 | $48.28 | 9600 |
| 2025-02-11 | 48.78 | $47.80 | 912 |
| 2025-02-10 | 48.86 | $48.50 | 330 |
| 2025-02-07 | 48.80 | $49.15 | 1202 |
| 2025-02-06 | 48.58 | $49.82 | 28300 |
| 2025-02-05 | 48.18 | $46.81 | 6648 |
| 2025-02-04 | 48.34 | $47.68 | 3200 |
| 2025-02-03 | 48.33 | $49.20 | 40 |
| 2025-01-31 | 48.00 | $49.20 | 40 |
| 2025-01-30 | 47.61 | $49.20 | 1306 |
| 2025-01-29 | 47.15 | $49.00 | 3042 |
| 2025-01-28 | 46.65 | $49.00 | 1103 |
| 2025-01-27 | 46.07 | $49.06 | 1413 |
| 2025-01-24 | 45.37 | $48.51 | 204 |
| 2025-01-23 | 44.68 | $46.92 | 918 |
| 2025-01-22 | 44.22 | $45.87 | 444 |
| 2025-01-21 | 43.90 | $46.72 | 1400 |
| 2025-01-17 | 43.36 | $45.13 | 230 |
| 2025-01-16 | 43.07 | $45.14 | 210 |
| 2025-01-15 | 42.73 | $42.76 | — |
| 2025-01-14 | 42.85 | $42.76 | 100 |
| 2025-01-13 | 42.99 | $42.76 | 500 |
| 2025-01-10 | 43.16 | $42.39 | 2613 |
| 2025-01-08 | 43.44 | $43.56 | 714 |
| 2025-01-07 | 43.53 | $43.26 | 633 |
| 2025-01-06 | 43.69 | $43.30 | 9206 |
| 2025-01-03 | 43.89 | $42.80 | 2600 |
| 2025-01-02 | 44.22 | $44.40 | 200 |
| 2024-12-31 | 44.28 | $44.40 | — |
| 2024-12-30 | 44.34 | $44.40 | 1207 |
| 2024-12-27 | 44.43 | $44.05 | 2400 |
| 2024-12-26 | 44.61 | $44.08 | 200 |
| 2024-12-24 | 44.81 | $43.50 | 2004 |
| 2024-12-23 | 45.17 | $43.50 | 11021 |
| 2024-12-20 | 45.60 | $44.65 | 1008 |
| 2024-12-19 | 45.85 | $44.06 | 1239 |
| 2024-12-18 | 46.27 | $45.63 | 7400 |
| 2024-12-17 | 46.43 | $46.00 | 100 |
| 2024-12-16 | 46.54 | $46.00 | 600 |
| 2024-12-13 | 46.66 | $48.40 | — |
| 2024-12-12 | 46.30 | $48.40 | — |
| 2024-12-11 | 45.89 | $48.40 | 800 |
| 2024-12-10 | 45.41 | $47.25 | 809 |
| 2024-12-09 | 45.10 | $47.00 | 1300 |
| 2024-12-06 | 44.79 | $47.00 | 1542 |
| 2024-12-05 | 44.44 | $45.35 | 4900 |
| 2024-12-04 | 44.40 | $45.35 | 1400 |
| 2024-12-03 | 44.35 | $45.44 | 1300 |
| 2024-12-02 | 44.28 | $44.60 | 1300 |
| 2024-11-29 | 44.39 | $45.58 | 1300 |
| 2024-11-27 | 44.31 | $43.55 | 12015 |
| 2024-11-26 | 44.67 | $44.94 | 1300 |
| 2024-11-25 | 44.79 | $44.94 | 1800 |
| 2024-11-22 | 44.95 | $44.50 | 7900 |
| 2024-11-21 | 45.23 | $44.38 | 1700 |
| 2024-11-20 | 45.59 | $44.64 | — |
| 2024-11-19 | 45.97 | $44.64 | 14100 |
| 2024-11-18 | 46.41 | $45.26 | 400 |
| 2024-11-15 | 46.80 | $45.86 | 744 |
| 2024-11-14 | 47.13 | $45.64 | 80100 |
| 2024-11-13 | 47.57 | $45.86 | 1800 |
| 2024-11-12 | 48.04 | $44.99 | 4500 |
| 2024-11-11 | 48.77 | $47.87 | 6000 |
| 2024-11-08 | 49.02 | $50.74 | 100 |
| 2024-11-07 | 48.70 | $50.74 | 525 |
| 2024-11-06 | 48.34 | $46.83 | 622 |
| 2024-11-05 | 48.74 | $48.50 | — |
| 2024-11-04 | 48.86 | $48.50 | 434 |
| 2024-11-01 | 49.01 | $47.74 | 100 |
| 2024-10-31 | 49.34 | $47.74 | 1212 |
| 2024-10-30 | 49.73 | $49.59 | 700 |
| 2024-10-29 | 49.79 | $49.80 | — |
| 2024-10-28 | 49.82 | $49.80 | 972 |
| 2024-10-25 | 49.85 | $49.50 | 972 |
| 2024-10-24 | 49.96 | $49.36 | 400 |
| 2024-10-23 | 50.11 | $47.90 | 400 |
| 2024-10-22 | 50.60 | $49.25 | 245 |
| 2024-10-21 | 50.88 | $50.04 | 1600 |
| 2024-10-18 | 51.04 | $50.16 | 1000 |
| 2024-10-17 | 51.19 | $50.01 | 1900 |
| 2024-10-16 | 51.40 | $50.00 | 700 |
| 2024-10-15 | 51.65 | $49.65 | 6100 |
| 2024-10-14 | 52.00 | $50.97 | 440 |
| 2024-10-11 | 52.13 | $51.60 | 426 |
| 2024-10-10 | 52.14 | $51.55 | 1220 |
| 2024-10-09 | 52.15 | $51.44 | 200 |
| 2024-10-08 | 52.19 | $50.04 | 1500 |
| 2024-10-07 | 52.52 | $53.00 | 5800 |
| 2024-10-04 | 52.28 | $52.89 | 500 |
| 2024-10-03 | 52.01 | $52.00 | 200 |
| 2024-10-02 | 51.88 | $52.00 | 700 |
| 2024-10-01 | 51.73 | $52.00 | 500 |
| 2024-09-30 | 51.54 | $51.89 | 1524 |
| 2024-09-27 | 51.33 | $54.58 | 2005 |
| 2024-09-26 | 50.53 | $50.06 | 740 |
| 2024-09-25 | 50.54 | $50.50 | 400 |
| 2024-09-24 | 50.45 | $51.84 | 100 |
| 2024-09-23 | 50.06 | $50.90 | 1542 |
| 2024-09-20 | 49.81 | $50.89 | 500 |
| 2024-09-19 | 49.51 | $50.89 | 900 |
| 2024-09-18 | 49.16 | $50.89 | 1540 |
| 2024-09-17 | 48.76 | $49.17 | 520 |
| 2024-09-16 | 48.65 | $49.00 | 641 |
| 2024-09-13 | 48.56 | $47.51 | 950 |
| 2024-09-12 | 48.76 | $47.51 | 1303 |
| 2024-09-11 | 49.00 | $47.95 | 200 |
| 2024-09-10 | 49.18 | $46.30 | 800 |
| 2024-09-09 | 49.74 | $48.20 | 15845 |
| 2024-09-06 | 49.98 | $49.50 | 125 |
| 2024-09-05 | 49.98 | $50.00 | 800 |
| 2024-09-04 | 49.87 | $49.50 | 975 |
| 2024-09-03 | 49.84 | $49.50 | 5600 |
| 2024-08-30 | 49.81 | $50.01 | 2500 |
| 2024-08-29 | 49.65 | $52.28 | 500 |
| 2024-08-28 | 48.98 | $50.29 | 987 |
| 2024-08-27 | 48.63 | $50.29 | 993 |
| 2024-08-26 | 48.21 | $50.29 | 105 |
| 2024-08-23 | 47.72 | $49.86 | 209 |
| 2024-08-22 | 47.24 | $49.25 | 1000 |
| 2024-08-21 | 46.82 | $49.25 | 2000 |
| 2024-08-20 | 46.33 | $48.00 | 2300 |
| 2024-08-19 | 46.02 | $48.39 | 1900 |
| 2024-08-16 | 45.59 | $45.75 | 1500 |
| 2024-08-15 | 45.65 | $45.75 | 636 |
| 2024-08-14 | 45.72 | $45.19 | 1700 |
| 2024-08-13 | 45.93 | $46.50 | 2000 |
| 2024-08-12 | 45.89 | $46.50 | 300 |
| 2024-08-09 | 45.86 | $45.94 | 312 |
| 2024-08-08 | 45.94 | $45.50 | 2000 |
| 2024-08-07 | 46.14 | $45.00 | 8350 |
| 2024-08-06 | 46.48 | $45.00 | 2300 |
| 2024-08-05 | 46.87 | $46.67 | 4619 |
| 2024-08-02 | 46.99 | $46.88 | 11525 |
| 2024-08-01 | 47.08 | $46.88 | 13112 |
| 2024-07-31 | 47.18 | $46.88 | 14700 |
| 2024-07-30 | 47.31 | $46.88 | 7700 |
| 2024-07-29 | 47.46 | $46.88 | 1338 |
| 2024-07-26 | 47.63 | $47.98 | 4200 |
| 2024-07-25 | 47.61 | $47.98 | 700 |
| 2024-07-24 | 47.58 | $47.98 | 425 |
| 2024-07-23 | 47.56 | $48.95 | 542 |
| 2024-07-22 | 47.33 | $47.61 | 500 |
| 2024-07-19 | 47.34 | $47.61 | 400 |
| 2024-07-18 | 47.37 | $47.61 | 350 |
| 2024-07-17 | 47.40 | $47.61 | 2209 |
| 2024-07-16 | 47.44 | $47.02 | 600 |
| 2024-07-15 | 47.61 | $49.05 | 2121 |
| 2024-07-12 | 47.39 | $49.25 | 11100 |
| 2024-07-11 | 47.10 | $47.68 | 200 |
| 2024-07-10 | 47.10 | $47.37 | 1512 |
| 2024-07-09 | 47.16 | $48.08 | 541 |
| 2024-07-08 | 47.10 | $48.30 | 1319 |
| 2024-07-05 | 46.99 | $47.52 | 325 |
| 2024-07-03 | 47.03 | $47.52 | 312 |
| 2024-07-02 | 47.08 | $47.52 | 300 |
| 2024-07-01 | 47.15 | $47.52 | 4219 |
| 2024-06-28 | 47.24 | $47.57 | 902 |
| 2024-06-27 | 47.35 | $47.81 | 500 |
| 2024-06-26 | 47.43 | $47.81 | 2430 |
| 2024-06-25 | 47.53 | $49.50 | 700 |
| 2024-06-24 | 47.30 | $46.80 | 700 |
| 2024-06-21 | 47.61 | $46.80 | 850 |
| 2024-06-20 | 47.98 | $46.80 | 925 |
| 2024-06-18 | 48.42 | $46.80 | 962 |
| 2024-06-17 | 48.94 | $46.80 | 1200 |
| 2024-06-14 | 49.56 | $47.13 | 1500 |
| 2024-06-13 | 50.21 | $50.25 | 1000 |
| 2024-06-12 | 50.31 | $50.25 | 1600 |
| 2024-06-11 | 50.43 | $48.84 | 649 |
| 2024-06-10 | 50.88 | $49.71 | 1800 |
| 2024-06-07 | 51.22 | $49.71 | 11900 |
| 2024-06-06 | 51.61 | $51.00 | 1200 |
| 2024-06-05 | 51.81 | $51.02 | 1910 |
| 2024-06-04 | 52.03 | $52.31 | 2200 |
| 2024-06-03 | 52.02 | $52.31 | 2400 |
| 2024-05-31 | 52.01 | $52.31 | 2500 |
| 2024-05-30 | 52.00 | $52.31 | 935 |
| 2024-05-29 | 52.00 | $51.54 | 2600 |
| 2024-05-28 | 52.15 | $51.54 | 5000 |
| 2024-05-24 | 52.34 | $52.48 | 1600 |
| 2024-05-23 | 52.36 | $52.48 | 300 |
| 2024-05-22 | 52.38 | $52.00 | 800 |
| 2024-05-21 | 52.52 | $53.39 | 825 |
| 2024-05-20 | 52.38 | $53.57 | 1100 |
| 2024-05-17 | 52.19 | $53.57 | 320 |
| 2024-05-16 | 51.97 | $51.95 | 600 |
| 2024-05-15 | 52.06 | $51.95 | 700 |
| 2024-05-14 | 52.17 | $51.95 | 800 |
| 2024-05-13 | 52.30 | $51.95 | 200 |
| 2024-05-10 | 52.46 | $53.28 | 650 |
| 2024-05-09 | 52.36 | $53.28 | 1400 |
| 2024-05-08 | 52.26 | $52.56 | 727 |
| 2024-05-07 | 52.29 | $52.84 | 2700 |
| 2024-05-06 | 52.28 | $53.75 | 100 |
| 2024-05-03 | 52.08 | $52.05 | 427 |
| 2024-05-02 | 52.21 | $50.54 | 575 |
| 2024-05-01 | 52.68 | $50.54 | 1500 |
| 2024-04-30 | 53.24 | $51.53 | 2200 |
| 2024-04-29 | 53.68 | $51.95 | 221 |
| 2024-04-26 | 54.10 | $50.71 | 215 |
| 2024-04-25 | 54.86 | $55.96 | 518 |
| 2024-04-24 | 54.63 | $53.52 | 537 |
| 2024-04-23 | 54.89 | $53.52 | 2800 |
| 2024-04-22 | 55.18 | $53.36 | 500 |
| 2024-04-19 | 55.55 | $53.36 | 900 |
| 2024-04-18 | 55.98 | $54.00 | 202 |
| 2024-04-17 | 56.35 | $54.02 | 5300 |
| 2024-04-16 | 56.76 | $53.03 | 1100 |
| 2024-04-15 | 57.44 | $54.41 | 2304 |
| 2024-04-12 | 57.94 | $55.59 | 950 |
| 2024-04-11 | 58.26 | $55.59 | 304 |
| 2024-04-10 | 58.61 | $58.35 | 27823 |
| 2024-04-09 | 58.44 | $57.75 | 1000 |
| 2024-04-08 | 58.35 | $57.75 | 200 |
| 2024-04-05 | 58.23 | $58.34 | 220 |
| 2024-04-04 | 57.96 | $58.16 | 2800 |
| 2024-04-03 | 57.66 | $58.16 | 1218 |
| 2024-04-02 | 57.31 | $56.94 | 4600 |
| 2024-04-01 | 57.15 | $56.94 | 2400 |
| 2024-03-28 | 56.95 | $56.94 | 1505 |
| 2024-03-27 | 56.71 | $57.26 | 2600 |
| 2024-03-26 | 56.34 | $57.03 | 3400 |
| 2024-03-25 | 55.96 | $57.20 | 1300 |
| 2024-03-22 | 55.46 | $56.74 | 1246 |
| 2024-03-21 | 54.97 | $57.35 | 700 |
| 2024-03-20 | 54.27 | $56.00 | 1734 |
| 2024-03-19 | 53.72 | $54.38 | 3000 |
| 2024-03-18 | 53.43 | $53.06 | 1122 |
| 2024-03-15 | 53.35 | $52.59 | 240 |
| 2024-03-14 | 53.35 | $53.20 | 1600 |
| 2024-03-13 | 53.22 | $54.20 | 5218 |
| 2024-03-12 | 52.85 | $54.16 | 1243 |
| 2024-03-11 | 52.42 | $53.08 | 3707 |
| 2024-03-08 | 52.13 | $53.59 | 206 |
| 2024-03-07 | 51.69 | $53.44 | 800 |
| 2024-03-06 | 51.21 | $52.86 | 3000 |
| 2024-03-05 | 50.76 | $51.35 | 600 |
| 2024-03-04 | 50.55 | $50.95 | 200 |
| 2024-03-01 | 50.40 | $50.94 | 1300 |
| 2024-02-29 | 50.21 | $50.94 | 3800 |
| 2024-02-28 | 50.00 | $50.42 | 600 |
| 2024-02-27 | 49.85 | $51.47 | 225 |
| 2024-02-26 | 49.46 | $49.97 | 1000 |
| 2024-02-23 | 49.32 | $49.88 | 500 |
| 2024-02-22 | 49.18 | $50.73 | 845 |
| 2024-02-21 | 48.83 | $50.85 | 5400 |
| 2024-02-20 | 48.40 | $50.04 | 2001 |
| 2024-02-16 | 48.07 | $49.44 | 1900 |
| 2024-02-15 | 47.82 | $48.24 | 750 |
| 2024-02-14 | 47.78 | $48.24 | 900 |
| 2024-02-13 | 47.74 | $48.01 | 7024 |
| 2024-02-12 | 47.75 | $48.90 | 200 |
| 2024-02-09 | 47.57 | $47.95 | 5900 |
| 2024-02-08 | 47.57 | $47.95 | 200 |
| 2024-02-07 | 47.57 | $47.95 | 200 |
| 2024-02-06 | 47.58 | $47.95 | 200 |
| 2024-02-05 | 47.59 | $47.95 | 2600 |
| 2024-02-02 | 47.61 | $47.48 | 200 |
| 2024-02-01 | 47.73 | $47.48 | 200 |
| 2024-01-31 | 47.88 | $47.48 | 4700 |
| 2024-01-30 | 48.06 | $48.20 | 200 |
| 2024-01-29 | 48.12 | $49.09 | 200 |
| 2024-01-26 | 48.00 | $48.19 | 2200 |
| 2024-01-25 | 48.07 | $48.19 | 326 |
| 2024-01-24 | 48.14 | $48.00 | 1000 |
| 2024-01-23 | 48.28 | $46.75 | 1250 |
| 2024-01-22 | 48.70 | $46.75 | 775 |
| 2024-01-19 | 49.20 | $46.75 | 100 |
| 2024-01-18 | 49.78 | $46.94 | 537 |
| 2024-01-17 | 50.42 | $46.94 | 1824 |
| 2024-01-16 | 51.16 | $48.61 | 1619 |
| 2024-01-12 | 51.66 | $49.55 | 2335 |
| 2024-01-11 | 52.05 | $49.33 | 300 |
| 2024-01-10 | 52.54 | $49.91 | 1400 |
| 2024-01-09 | 52.98 | $49.88 | 2300 |
| 2024-01-08 | 53.48 | $51.71 | 418 |
| 2024-01-05 | 53.68 | $51.71 | 514 |
| 2024-01-04 | 53.90 | $52.94 | 3517 |
| 2024-01-03 | 53.88 | $52.74 | 108 |
| 2024-01-02 | 53.89 | $53.65 | 307 |
| 2023-12-29 | 53.70 | $54.12 | 2423 |
| 2023-12-28 | 53.37 | $53.73 | 6527 |
| 2023-12-27 | 53.05 | $54.24 | 15100 |
| 2023-12-26 | 52.56 | $52.27 | 2040 |
| 2023-12-22 | 52.40 | $53.01 | 200 |
| 2023-12-21 | 52.05 | $52.47 | 300 |
| 2023-12-20 | 51.74 | $53.02 | 359 |
| 2023-12-19 | 51.26 | $53.02 | 500 |
| 2023-12-18 | 50.69 | $51.99 | 234 |
| 2023-12-15 | 50.23 | $52.50 | 606 |
| 2023-12-14 | 49.58 | $52.39 | 118 |
| 2023-12-13 | 48.85 | $51.52 | 2000 |
| 2023-12-12 | 48.18 | $48.56 | 600 |
| 2023-12-11 | 48.02 | $48.23 | 700 |
| 2023-12-08 | 47.90 | $48.61 | 641 |
| 2023-12-07 | 47.67 | $48.57 | 3018 |
| 2023-12-06 | 47.42 | $47.26 | 600 |
| 2023-12-05 | 47.40 | $47.11 | 300 |
| 2023-12-04 | 47.40 | $47.11 | 940 |
| 2023-12-01 | 47.40 | $46.05 | 222 |
| 2023-11-30 | 47.62 | $46.75 | 4000 |
| 2023-11-29 | 47.72 | $47.36 | 200 |
| 2023-11-28 | 47.70 | $46.80 | 514 |
| 2023-11-27 | 47.80 | $46.78 | 1228 |
| 2023-11-24 | 47.91 | $48.52 | 318 |
| 2023-11-22 | 47.67 | $48.05 | 3400 |
| 2023-11-21 | 47.48 | $48.05 | 600 |
| 2023-11-20 | 47.26 | $47.60 | 1750 |
| 2023-11-17 | 47.09 | $47.60 | 925 |
| 2023-11-16 | 46.89 | $47.60 | 2742 |
| 2023-11-15 | 46.65 | $48.65 | 1528 |
| 2023-11-14 | 46.15 | $48.17 | 1037 |
| 2023-11-13 | 45.67 | $46.43 | 100 |
| 2023-11-10 | 45.47 | $46.43 | 200 |
| 2023-11-09 | 45.24 | $46.43 | 250 |
| 2023-11-08 | 44.98 | $46.43 | 520 |
| 2023-11-07 | 44.67 | $45.48 | 300 |
| 2023-11-06 | 44.51 | $45.48 | 435 |
| 2023-11-03 | 44.33 | $46.98 | 501 |
| 2023-11-02 | 43.80 | $45.57 | 525 |
| 2023-11-01 | 43.49 | $45.00 | 400 |
| 2023-10-31 | 43.26 | $45.00 | 1329 |
| 2023-10-30 | 42.99 | $43.72 | 12220 |
| 2023-10-27 | 42.95 | $43.17 | 144 |
| 2023-10-26 | 43.03 | $42.95 | 10900 |
| 2023-10-25 | 43.17 | $42.36 | 46533 |
| 2023-10-24 | 43.47 | $43.09 | 305 |
| 2023-10-23 | 43.67 | $43.52 | 300 |
| 2023-10-20 | 43.81 | $44.25 | 1100 |
| 2023-10-19 | 43.83 | $44.25 | 248 |
| 2023-10-18 | 43.86 | $44.31 | 5343 |
| 2023-10-17 | 43.89 | $44.67 | 1450 |
| 2023-10-16 | 43.86 | $44.67 | 2325 |
| 2023-10-13 | 43.82 | $45.16 | 1625 |
| 2023-10-12 | 43.68 | $45.16 | 1712 |
| 2023-10-11 | 43.53 | $45.16 | 411 |
| 2023-10-10 | 43.36 | $45.15 | 701 |
| 2023-10-09 | 43.18 | $42.94 | 1700 |
| 2023-10-06 | 43.44 | $44.04 | 1500 |
| 2023-10-05 | 43.53 | $43.03 | 100 |
| 2023-10-04 | 43.85 | $43.49 | 846 |
| 2023-10-03 | 44.14 | $43.39 | 400 |
| 2023-10-02 | 44.50 | $43.42 | 742 |
| 2023-09-29 | 44.93 | $44.28 | 1756 |
| 2023-09-28 | 45.26 | $44.28 | 1800 |
| 2023-09-27 | 45.64 | $44.28 | 1703 |
| 2023-09-26 | 46.10 | $44.84 | 500 |
| 2023-09-25 | 46.52 | $44.84 | 217 |
| 2023-09-22 | 47.01 | $45.57 | 400 |
| 2023-09-21 | 47.44 | $46.35 | 200 |
| 2023-09-20 | 47.77 | $48.00 | 1400 |
| 2023-09-19 | 47.82 | $48.00 | 100 |
| 2023-09-18 | 47.87 | $48.00 | 700 |
| 2023-09-15 | 47.94 | $48.00 | 2200 |
| 2023-09-14 | 48.03 | $48.00 | 1015 |
| 2023-09-13 | 48.14 | $47.40 | 2950 |
| 2023-09-12 | 48.40 | $47.40 | 600 |
| 2023-09-11 | 48.70 | $48.06 | 1215 |
| 2023-09-08 | 48.91 | $47.69 | 217 |
| 2023-09-07 | 49.25 | $48.89 | 3325 |
| 2023-09-06 | 49.38 | $48.89 | 400 |
| 2023-09-05 | 49.54 | $48.90 | 110 |
| 2023-09-01 | 49.73 | $51.41 | 3700 |
| 2023-08-31 | 49.42 | $51.41 | 200 |
| 2023-08-30 | 49.06 | $48.89 | 1900 |
| 2023-08-29 | 49.18 | $48.89 | 2304 |
| 2023-08-28 | 49.32 | $48.73 | 600 |
| 2023-08-25 | 49.53 | $48.80 | 1000 |
| 2023-08-24 | 49.76 | $48.80 | 200 |
| 2023-08-23 | 50.02 | $48.86 | 200 |
| 2023-08-22 | 50.32 | $49.47 | 145 |
| 2023-08-21 | 50.54 | $50.18 | 3400 |
| 2023-08-18 | 50.65 | $49.36 | 700 |
| 2023-08-17 | 50.95 | $49.18 | 105 |
| 2023-08-16 | 51.33 | $48.82 | 13524 |
| 2023-08-15 | 51.86 | $50.78 | 550 |
| 2023-08-14 | 52.05 | $50.78 | 1244 |
| 2023-08-11 | 52.27 | $51.34 | 1835 |
| 2023-08-10 | 52.41 | $52.09 | 2300 |
| 2023-08-09 | 52.40 | $51.30 | 400 |
| 2023-08-08 | 52.56 | $51.43 | 325 |
| 2023-08-07 | 52.71 | $51.43 | 400 |
| 2023-08-04 | 52.89 | $51.80 | 300 |
| 2023-08-03 | 53.00 | $51.99 | 100 |
| 2023-08-02 | 53.09 | $51.99 | 1120 |
| 2023-08-01 | 53.19 | $54.16 | 500 |
| 2023-07-31 | 52.83 | $53.15 | 200 |
| 2023-07-28 | 52.63 | $53.94 | 700 |
| 2023-07-27 | 52.22 | $52.54 | 239 |
| 2023-07-26 | 52.03 | $52.00 | 600 |
| 2023-07-25 | 51.92 | $52.00 | 500 |
| 2023-07-24 | 51.79 | $52.73 | 630 |
| 2023-07-21 | 51.48 | $52.16 | 548 |
| 2023-07-20 | 51.23 | $53.00 | 200 |
| 2023-07-19 | 50.76 | $52.52 | 835 |
| 2023-07-18 | 50.32 | $52.32 | 1304 |
| 2023-07-17 | 49.84 | $50.96 | 102 |
| 2023-07-14 | 49.56 | $51.01 | 2315 |
| 2023-07-13 | 49.24 | $51.97 | 1500 |
| 2023-07-12 | 48.65 | $50.36 | 620 |
| 2023-07-11 | 48.32 | $50.53 | 5000 |
| 2023-07-10 | 47.89 | $49.99 | 435 |
| 2023-07-07 | 47.52 | $49.47 | 8235 |
| 2023-07-06 | 47.19 | $46.52 | 303 |
| 2023-07-05 | 47.45 | $47.54 | 622 |
| 2023-07-03 | 47.53 | $48.76 | 23400 |
| 2023-06-30 | 47.38 | $47.97 | — |
| 2023-06-29 | 47.37 | $47.97 | 2900 |
| 2023-06-28 | 47.37 | $47.72 | 600 |
| 2023-06-27 | 47.42 | $47.14 | 3134 |
| 2023-06-26 | 47.62 | $47.00 | — |
| 2023-06-23 | 47.88 | $47.00 | — |
| 2023-06-22 | 48.19 | $47.00 | 800 |
| 2023-06-21 | 48.56 | $46.70 | 7306 |
| 2023-06-20 | 49.06 | $46.45 | 11415 |
| 2023-06-16 | 49.69 | $50.05 | 5926 |
| 2023-06-15 | 49.66 | $50.78 | 14000 |
| 2023-06-14 | 49.49 | $49.99 | 1850 |
| 2023-06-13 | 49.45 | $49.99 | 2475 |
| 2023-06-12 | 49.41 | $49.99 | 2787 |
| 2023-06-09 | 49.37 | $49.99 | 3200 |
| 2023-06-08 | 49.33 | $50.14 | 1100 |
| 2023-06-07 | 49.25 | $50.05 | 829 |
| 2023-06-06 | 49.18 | $49.50 | 220 |
| 2023-06-05 | 49.23 | $49.50 | 2943 |
| 2023-06-02 | 49.29 | $49.50 | 510 |
| 2023-06-01 | 49.36 | $48.17 | 4742 |
| 2023-05-31 | 49.73 | $49.25 | 3021 |
| 2023-05-30 | 49.94 | $49.25 | 3100 |
| 2023-05-26 | 50.19 | $49.25 | 1800 |
| 2023-05-25 | 50.48 | $49.25 | 200 |
| 2023-05-24 | 50.82 | $50.50 | 300 |
| 2023-05-23 | 50.96 | $50.90 | 600 |
| 2023-05-22 | 51.04 | $50.77 | 431 |
| 2023-05-19 | 51.17 | $51.07 | 1150 |
| 2023-05-18 | 51.25 | $51.07 | 439 |
| 2023-05-17 | 51.35 | $51.00 | 200 |
| 2023-05-16 | 51.49 | $51.60 | 2700 |
| 2023-05-15 | 51.52 | $51.45 | 220 |
| 2023-05-12 | 51.59 | $51.28 | 200 |
| 2023-05-11 | 51.72 | $50.95 | 2532 |
| 2023-05-10 | 51.93 | $50.95 | 3900 |
| 2023-05-09 | 52.18 | $51.51 | 1127 |
| 2023-05-08 | 52.36 | $52.02 | 800 |
| 2023-05-05 | 52.46 | $52.50 | 12913 |
| 2023-05-04 | 52.47 | $50.00 | 541 |
| 2023-05-03 | 53.02 | $49.52 | 4200 |
| 2023-05-02 | 53.75 | $51.81 | 500 |
| 2023-05-01 | 54.12 | $51.81 | 4516 |
| 2023-04-28 | 54.54 | $52.33 | 8617 |
| 2023-04-27 | 54.91 | $53.67 | 5131 |
| 2023-04-26 | 55.06 | $55.50 | 3100 |
| 2023-04-25 | 54.84 | $54.34 | 1609 |
| 2023-04-24 | 54.82 | $54.28 | 2000 |
| 2023-04-21 | 54.80 | $54.28 | 400 |
| 2023-04-20 | 54.78 | $55.24 | 908 |
| 2023-04-19 | 54.54 | $55.85 | 1100 |
| 2023-04-18 | 54.13 | $55.75 | 1134 |
| 2023-04-17 | 53.67 | $54.79 | 3500 |
| 2023-04-14 | 53.33 | $54.79 | 300 |
| 2023-04-13 | 52.93 | $54.79 | 6004 |
| 2023-04-12 | 52.47 | $54.29 | 200 |
| 2023-04-11 | 52.03 | $53.76 | 1900 |
| 2023-04-10 | 51.63 | $53.13 | 200 |
| 2023-04-06 | 51.30 | $53.13 | 200 |
| 2023-04-05 | 50.92 | $53.01 | 523 |
| 2023-04-04 | 50.50 | $52.90 | 150 |
| 2023-04-03 | 50.04 | $52.90 | 525 |
| 2023-03-31 | 49.51 | $51.85 | 125 |
| 2023-03-30 | 49.12 | $51.85 | 400 |
| 2023-03-29 | 48.68 | $51.57 | 300 |
| 2023-03-28 | 48.23 | $49.06 | 112 |
| 2023-03-27 | 48.24 | $49.06 | 520 |
| 2023-03-24 | 48.27 | $48.81 | 200 |
| 2023-03-23 | 48.37 | $50.18 | 1700 |
| 2023-03-22 | 48.21 | $48.71 | 106 |
| 2023-03-21 | 48.34 | $48.71 | 100 |
| 2023-03-20 | 48.50 | $48.71 | 1024 |
| 2023-03-17 | 48.70 | $48.24 | 1300 |
| 2023-03-16 | 49.05 | $48.24 | 18815 |
| 2023-03-15 | 49.46 | $47.90 | 5732 |
| 2023-03-14 | 50.03 | $49.21 | 700 |
| 2023-03-13 | 50.42 | $48.80 | 3749 |
| 2023-03-10 | 50.97 | $50.11 | 200 |
| 2023-03-09 | 51.34 | $50.38 | 118 |
| 2023-03-08 | 51.72 | $50.79 | 17000 |
| 2023-03-07 | 52.08 | $51.00 | 7400 |
| 2023-03-06 | 52.47 | $51.76 | 3200 |
| 2023-03-03 | 52.77 | $51.76 | 200 |
| 2023-03-02 | 53.12 | $50.92 | 300 |
| 2023-03-01 | 53.71 | $51.38 | 105 |
| 2023-02-28 | 54.31 | $51.41 | 200 |
| 2023-02-27 | 54.99 | $51.00 | 7326 |
| 2023-02-24 | 55.88 | $51.45 | 3943 |
| 2023-02-23 | 56.82 | $56.21 | 4150 |
| 2023-02-22 | 56.90 | $56.21 | 4625 |
| 2023-02-21 | 56.99 | $56.21 | 1125 |
| 2023-02-17 | 57.09 | $56.02 | 5100 |
| 2023-02-16 | 57.25 | $56.02 | 300 |
| 2023-02-15 | 57.42 | $56.02 | 900 |
| 2023-02-14 | 57.62 | $55.30 | 2400 |
| 2023-02-13 | 58.00 | $55.30 | 308 |
| 2023-02-10 | 58.43 | $57.67 | 300 |
| 2023-02-09 | 58.43 | $57.67 | 409 |
| 2023-02-08 | 58.41 | $57.20 | 5200 |
| 2023-02-07 | 58.49 | $57.20 | 300 |
| 2023-02-06 | 58.56 | $58.18 | 2000 |
| 2023-02-03 | 58.43 | $57.95 | 300 |
| 2023-02-02 | 58.31 | $57.95 | 1722 |
| 2023-02-01 | 58.17 | $57.25 | 400 |
| 2023-01-31 | 58.14 | $56.95 | 430 |
| 2023-01-30 | 58.15 | $57.55 | 200 |
| 2023-01-27 | 58.03 | $57.00 | 1245 |
| 2023-01-26 | 57.99 | $57.95 | 300 |
| 2023-01-25 | 57.73 | $57.95 | 500 |
| 2023-01-24 | 57.42 | $57.40 | 1900 |
| 2023-01-23 | 57.16 | $57.48 | 5600 |
| 2023-01-20 | 56.83 | $57.15 | 15200 |
| 2023-01-19 | 56.50 | $56.30 | 7700 |
| 2023-01-18 | 56.29 | $56.64 | 900 |
| 2023-01-17 | 55.95 | $55.00 | 3847 |
| 2023-01-13 | 55.90 | $57.98 | 3900 |
| 2023-01-12 | 55.19 | $57.40 | 647 |
| 2023-01-11 | 54.49 | $56.12 | 2100 |
| 2023-01-10 | 53.92 | $55.54 | 500 |
| 2023-01-09 | 53.38 | $56.32 | 300 |
| 2023-01-06 | 52.58 | $56.32 | 843 |
| 2023-01-05 | 51.64 | $53.98 | 300 |
| 2023-01-04 | 51.04 | $53.98 | 6700 |
| 2023-01-03 | 50.34 | $52.00 | 405 |
| 2022-12-30 | 49.94 | $49.85 | 300 |
| 2022-12-29 | 49.93 | $49.85 | 943 |
| 2022-12-28 | 49.92 | $49.10 | 17408 |
| 2022-12-27 | 50.05 | $50.00 | 350 |
| 2022-12-23 | 50.02 | $50.00 | 400 |
| 2022-12-22 | 49.98 | $50.00 | 300 |
| 2022-12-21 | 49.94 | $50.00 | 7900 |
| 2022-12-20 | 49.88 | $47.99 | 1226 |
| 2022-12-19 | 50.23 | $48.01 | 323 |
| 2022-12-16 | 50.64 | $48.88 | 12705 |
| 2022-12-15 | 50.92 | $49.61 | 200 |
| 2022-12-14 | 51.09 | $50.00 | 3900 |
| 2022-12-13 | 51.20 | $50.28 | 225 |
| 2022-12-12 | 51.25 | $49.50 | 1000 |
| 2022-12-09 | 51.48 | $50.30 | 300 |
| 2022-12-08 | 51.56 | $50.00 | 440 |
| 2022-12-07 | 51.71 | $51.00 | 235 |
| 2022-12-06 | 51.67 | $50.00 | 1150 |
| 2022-12-05 | 51.82 | $50.00 | 421 |
| 2022-12-02 | 51.98 | $50.00 | 5300 |
| 2022-12-01 | 52.15 | $51.90 | 800 |
| 2022-11-30 | 51.94 | $51.97 | 1504 |
| 2022-11-29 | 51.67 | $50.81 | 800 |
| 2022-11-28 | 51.59 | $50.90 | 400 |
| 2022-11-25 | 51.46 | $51.04 | 1625 |
| 2022-11-23 | 51.26 | $51.04 | 102 |
| 2022-11-22 | 51.02 | $51.09 | 1218 |
| 2022-11-21 | 50.72 | $49.87 | 18200 |
| 2022-11-18 | 50.61 | $51.19 | 540 |
| 2022-11-17 | 50.19 | $50.21 | 500 |
| 2022-11-16 | 49.89 | $50.75 | 1200 |
| 2022-11-15 | 49.42 | $51.00 | 718 |
| 2022-11-14 | 48.80 | $53.00 | 4310 |
| 2022-11-11 | 47.66 | $50.01 | 623 |
| 2022-11-10 | 46.94 | $49.11 | 300 |
| 2022-11-09 | 46.29 | $47.95 | 1437 |
| 2022-11-08 | 45.78 | $48.28 | 600 |
| 2022-11-07 | 45.10 | $47.50 | 1700 |
| 2022-11-04 | 44.47 | $44.24 | 1862 |
| 2022-11-03 | 44.43 | $44.24 | 1981 |
| 2022-11-02 | 44.37 | $44.24 | 102 |
| 2022-11-01 | 44.29 | $43.30 | 2040 |
| 2022-10-31 | 44.40 | $43.30 | 1500 |
| 2022-10-28 | 44.52 | $44.90 | 2118 |
| 2022-10-27 | 44.32 | $44.44 | 600 |
| 2022-10-26 | 44.17 | $45.30 | 1240 |
| 2022-10-25 | 43.81 | $45.80 | 5828 |
| 2022-10-24 | 43.29 | $46.13 | 600 |
| 2022-10-21 | 42.60 | $43.67 | 2100 |
| 2022-10-20 | 42.33 | $43.67 | 1300 |
| 2022-10-19 | 42.00 | $43.67 | 500 |
| 2022-10-18 | 41.62 | $43.67 | 516 |
| 2022-10-17 | 41.19 | $43.22 | 25300 |
| 2022-10-14 | 40.77 | $42.30 | 606 |
| 2022-10-13 | 40.49 | $42.00 | 68315 |
| 2022-10-12 | 40.22 | $40.50 | 8700 |
| 2022-10-11 | 40.24 | $41.31 | 4200 |
| 2022-10-10 | 40.08 | $41.31 | 1039 |
| 2022-10-07 | 39.91 | $40.00 | 600 |
| 2022-10-06 | 39.99 | $40.82 | 22505 |
| 2022-10-05 | 39.92 | $42.06 | 3350 |
| 2022-10-04 | 39.58 | $42.06 | 1000 |
| 2022-10-03 | 39.19 | $40.35 | 7101 |
| 2022-09-30 | 39.11 | $38.60 | 14300 |
| 2022-09-29 | 39.39 | $38.00 | 2319 |
| 2022-09-28 | 39.85 | $38.20 | 2700 |
| 2022-09-27 | 40.35 | $38.30 | 2500 |
| 2022-09-26 | 40.92 | $38.30 | 19800 |
| 2022-09-23 | 41.58 | $39.50 | 5900 |
| 2022-09-22 | 42.10 | $41.13 | 819 |
| 2022-09-21 | 42.36 | $41.00 | 24500 |
| 2022-09-20 | 42.70 | $42.76 | 2600 |
| 2022-09-19 | 42.72 | $43.20 | 842 |
| 2022-09-16 | 42.65 | $42.70 | 1900 |
| 2022-09-15 | 42.68 | $42.47 | 1200 |
| 2022-09-14 | 42.77 | $42.47 | 2000 |
| 2022-09-13 | 42.87 | $44.50 | 1900 |
| 2022-09-12 | 42.56 | $45.40 | 2009 |
| 2022-09-09 | 42.02 | $42.73 | 5500 |
| 2022-09-08 | 41.95 | $42.73 | 4865 |
| 2022-09-07 | 41.88 | $42.82 | 6400 |
| 2022-09-06 | 41.79 | $40.40 | 200 |
| 2022-09-02 | 42.19 | $43.00 | 6906 |
| 2022-09-01 | 42.11 | $42.00 | 5400 |
| 2022-08-31 | 42.24 | $42.00 | 11900 |
| 2022-08-30 | 42.40 | $41.88 | 1600 |
| 2022-08-29 | 42.61 | $42.26 | 17703 |
| 2022-08-26 | 42.77 | $41.57 | 38600 |
| 2022-08-25 | 43.12 | $42.22 | 1005 |
| 2022-08-24 | 43.39 | $41.56 | 11734 |
| 2022-08-23 | 43.84 | $41.68 | 18700 |
| 2022-08-22 | 44.34 | $43.51 | 21500 |
| 2022-08-19 | 44.54 | $43.51 | 200 |
| 2022-08-18 | 44.77 | $43.81 | 9100 |
| 2022-08-17 | 44.97 | $45.51 | 37500 |
| 2022-08-16 | 44.85 | $45.51 | 600 |
| 2022-08-15 | 44.71 | $45.19 | 5816 |
| 2022-08-12 | 44.62 | $45.65 | 33400 |
| 2022-08-11 | 44.42 | $45.05 | 500 |
| 2022-08-10 | 44.30 | $46.28 | 225 |
| 2022-08-09 | 43.92 | $45.50 | 332 |
| 2022-08-08 | 43.64 | $45.04 | 19650 |
| 2022-08-05 | 43.41 | $45.04 | 1040 |
| 2022-08-04 | 43.15 | $44.28 | 1800 |
| 2022-08-03 | 43.02 | $44.28 | 34400 |
| 2022-08-02 | 42.86 | $44.50 | 1950 |
| 2022-08-01 | 42.65 | $44.50 | 708 |
| 2022-07-29 | 42.41 | $43.26 | 2100 |
| 2022-07-28 | 42.40 | $43.26 | 637 |
| 2022-07-27 | 42.39 | $42.06 | 28200 |
| 2022-07-26 | 42.65 | $42.95 | 4325 |
| 2022-07-25 | 42.77 | $44.05 | 16000 |
| 2022-07-22 | 42.68 | $45.15 | 4300 |
| 2022-07-21 | 42.37 | $45.15 | 1740 |
| 2022-07-20 | 42.01 | $45.25 | 3236 |
| 2022-07-19 | 41.58 | $45.70 | 3301 |
| 2022-07-18 | 41.01 | $43.31 | 223 |
| 2022-07-15 | 40.87 | $42.24 | 17900 |
| 2022-07-14 | 40.95 | $40.34 | 18304 |
| 2022-07-13 | 41.46 | $42.00 | 526 |
| 2022-07-12 | 41.72 | $42.53 | 1725 |
| 2022-07-11 | 41.93 | $42.23 | 10387 |
| 2022-07-08 | 42.25 | $43.68 | 40238 |
| 2022-07-07 | 42.34 | $42.17 | 3000 |
| 2022-07-06 | 42.79 | $40.90 | 195100 |
| 2022-07-05 | 43.59 | $40.81 | 10710 |
| 2022-07-01 | 44.56 | $43.51 | 3800 |
| 2022-06-30 | 45.14 | $43.64 | 2700 |
| 2022-06-29 | 45.80 | $44.00 | 8015 |
| 2022-06-28 | 46.50 | $45.00 | 4000 |
| 2022-06-27 | 47.13 | $45.59 | 1000 |
| 2022-06-24 | 47.74 | $44.82 | 12217 |
| 2022-06-23 | 48.63 | $45.00 | 645 |
| 2022-06-22 | 49.63 | $45.82 | 17241 |
| 2022-06-21 | 50.63 | $48.35 | 11419 |
| 2022-06-17 | 51.27 | $47.72 | 1300 |
| 2022-06-16 | 52.15 | $48.29 | 3600 |
| 2022-06-15 | 53.06 | $50.51 | 6250 |
| 2022-06-14 | 53.65 | $50.51 | 2639 |
| 2022-06-13 | 54.33 | $50.05 | 420 |
| 2022-06-10 | 55.22 | $55.69 | 8200 |
| 2022-06-09 | 55.06 | $55.69 | 2801 |
| 2022-06-08 | 54.87 | $56.99 | 204 |
| 2022-06-07 | 54.38 | $54.70 | 4400 |
| 2022-06-06 | 54.29 | $54.70 | 624 |
| 2022-06-03 | 54.18 | $56.00 | 400 |
| 2022-06-02 | 53.79 | $56.36 | 1025 |
| 2022-06-01 | 53.25 | $55.63 | 400 |
| 2022-05-31 | 52.78 | $54.98 | 3900 |
| 2022-05-27 | 52.38 | $55.44 | 310 |
| 2022-05-26 | 51.81 | $54.00 | 713 |
| 2022-05-25 | 51.47 | $52.33 | 2500 |
| 2022-05-24 | 51.43 | $52.33 | 1550 |
| 2022-05-23 | 51.40 | $52.33 | 500 |
| 2022-05-20 | 51.36 | $51.88 | 1075 |
| 2022-05-19 | 51.42 | $51.88 | 3217 |
| 2022-05-18 | 51.50 | $53.69 | 51622 |
| 2022-05-17 | 51.22 | $54.25 | 26437 |
| 2022-05-16 | 50.79 | $51.74 | 7800 |
| 2022-05-13 | 50.84 | $51.19 | 3800 |
| 2022-05-12 | 51.01 | $52.51 | 837 |
| 2022-05-11 | 50.95 | $52.51 | 1000 |
| 2022-05-10 | 50.89 | $51.50 | 3100 |
| 2022-05-09 | 51.05 | $49.82 | 10800 |
| 2022-05-06 | 51.61 | $49.91 | 2013 |
| 2022-05-05 | 52.25 | $53.00 | 600 |
| 2022-05-04 | 52.35 | $53.00 | 1300 |
| 2022-05-03 | 52.49 | $49.80 | 46008 |
| 2022-05-02 | 53.33 | $49.83 | 7300 |
| 2022-04-29 | 54.32 | $53.30 | 800 |
| 2022-04-28 | 54.74 | $54.50 | 28000 |
| 2022-04-27 | 54.99 | $53.00 | 38411 |
| 2022-04-26 | 55.60 | $56.25 | 5300 |
| 2022-04-25 | 55.64 | $55.46 | 22600 |
| 2022-04-22 | 55.86 | $56.50 | 1314 |
| 2022-04-21 | 55.91 | $58.31 | 5604 |
| 2022-04-20 | 55.59 | $57.75 | 25800 |
| 2022-04-19 | 55.34 | $56.32 | 1100 |
| 2022-04-18 | 55.37 | $57.60 | 439 |
| 2022-04-14 | 55.15 | $57.53 | 600 |
| 2022-04-13 | 54.92 | $56.79 | 13600 |
| 2022-04-12 | 54.83 | $56.40 | 44700 |
| 2022-04-11 | 54.82 | $56.27 | 28410 |
| 2022-04-08 | 54.85 | $55.54 | 600 |
| 2022-04-07 | 55.06 | $55.54 | 20711 |
| 2022-04-06 | 55.32 | $55.01 | 3300 |
| 2022-04-05 | 55.74 | $55.80 | 50925 |
| 2022-04-04 | 56.10 | $57.00 | 816 |
| 2022-04-01 | 56.27 | $58.65 | 636 |
| 2022-03-31 | 56.14 | $57.69 | 14600 |
| 2022-03-30 | 56.21 | $58.88 | 200 |
| 2022-03-29 | 56.06 | $56.01 | 6250 |
| 2022-03-28 | 56.52 | $56.01 | 9075 |
| 2022-03-25 | 57.08 | $56.01 | 123503 |
| 2022-03-24 | 57.74 | $57.42 | 8312 |
| 2022-03-23 | 58.23 | $58.40 | 1400 |
| 2022-03-22 | 58.62 | $60.48 | 1300 |
| 2022-03-21 | 58.66 | $62.15 | 2900 |
| 2022-03-18 | 58.37 | $60.06 | 800 |
| 2022-03-17 | 58.50 | $61.30 | 100 |
| 2022-03-16 | 58.41 | $62.69 | 900 |
| 2022-03-15 | 58.05 | $60.80 | 3239 |
| 2022-03-14 | 58.05 | $59.60 | 2005 |
| 2022-03-11 | 58.34 | $58.30 | 446 |
| 2022-03-10 | 58.98 | $58.58 | 600 |
| 2022-03-09 | 59.69 | $59.54 | 2200 |
| 2022-03-08 | 60.35 | $55.45 | 17400 |
| 2022-03-07 | 62.00 | $52.21 | 17700 |
| 2022-03-04 | 64.64 | $56.37 | 3400 |
| 2022-03-03 | 66.84 | $60.08 | 1200 |
| 2022-03-02 | 68.63 | $61.50 | 10487 |
| 2022-03-01 | 70.42 | $61.50 | 1427 |
| 2022-02-28 | 72.52 | $65.99 | 536 |
| 2022-02-25 | 74.01 | $67.90 | 1500 |
| 2022-02-24 | 75.34 | $69.00 | 821 |
| 2022-02-23 | 76.65 | $76.10 | 11193 |
| 2022-02-22 | 76.67 | $76.10 | 11546 |
| 2022-02-18 | 76.69 | $76.10 | 11900 |
| 2022-02-17 | 76.71 | $76.10 | 8700 |
| 2022-02-16 | 76.72 | $76.10 | 5500 |
| 2022-02-15 | 76.73 | $76.10 | — |
| 2022-02-14 | 76.74 | $76.10 | — |
| 2022-02-11 | 76.74 | $76.10 | — |
| 2022-02-10 | 76.74 | $76.10 | — |
| 2022-02-09 | 76.72 | $76.10 | — |
| 2022-02-08 | 76.70 | $76.10 | — |
| 2022-02-07 | 76.67 | $76.10 | 400 |
| 2022-02-04 | 76.62 | $76.05 | — |
| 2022-02-03 | 76.56 | $76.05 | 300 |
| 2022-02-02 | 76.49 | $76.11 | — |
| 2022-02-01 | 76.38 | $76.11 | 243 |
| 2022-01-31 | 76.25 | $75.83 | 2724 |
| 2022-01-28 | 76.14 | $75.75 | — |
| 2022-01-27 | 76.03 | $75.75 | — |
| 2022-01-26 | 75.88 | $75.75 | 110 |
| 2022-01-25 | 75.71 | $72.74 | 2300 |
| 2022-01-24 | 76.12 | $72.74 | 327 |
| 2022-01-21 | 76.60 | $74.87 | 902 |
| 2022-01-20 | 76.68 | $76.63 | 9950 |
| 2022-01-19 | 76.39 | $76.63 | 807 |
| 2022-01-18 | 76.05 | $77.75 | 600 |
| 2022-01-14 | 75.39 | $77.00 | 17600 |
| 2022-01-13 | 74.78 | $77.00 | 1700 |
| 2022-01-12 | 74.06 | $77.10 | 200 |
| 2022-01-11 | 73.18 | $74.55 | 323 |
| 2022-01-10 | 72.69 | $75.44 | — |
| 2022-01-07 | 71.93 | $75.44 | 129 |
| 2022-01-06 | 71.04 | $74.85 | 2900 |
| 2022-01-05 | 70.12 | $74.40 | 800 |
| 2022-01-04 | 69.15 | $70.05 | — |
| 2022-01-03 | 68.93 | $70.05 | 109 |
| 2021-12-31 | 68.68 | $71.05 | 139 |
| 2021-12-30 | 68.18 | $71.12 | 300 |
| 2021-12-29 | 67.58 | $69.50 | 500 |
| 2021-12-28 | 67.23 | $68.69 | 203 |
| 2021-12-27 | 67.00 | $68.13 | — |
| 2021-12-23 | 66.86 | $68.13 | 333 |
| 2021-12-22 | 66.69 | $67.64 | 3800 |
| 2021-12-21 | 66.62 | $66.95 | 3805 |
| 2021-12-20 | 66.67 | $67.28 | — |
| 2021-12-17 | 66.68 | $67.28 | 300 |
| 2021-12-16 | 66.70 | $67.57 | 1201 |
| 2021-12-15 | 66.66 | $66.64 | 5608 |
| 2021-12-14 | 66.82 | $67.60 | 200 |
| 2021-12-13 | 66.81 | $67.63 | — |
| 2021-12-10 | 66.81 | $67.63 | 126 |
| 2021-12-09 | 66.81 | $69.04 | — |
| 2021-12-08 | 66.52 | $69.04 | 1241 |
| 2021-12-07 | 66.20 | $69.10 | 100 |
| 2021-12-06 | 65.82 | $64.35 | — |
| 2021-12-03 | 66.40 | $64.35 | 2300 |
| 2021-12-02 | 67.09 | $66.81 | 4013 |
| 2021-12-01 | 67.37 | $67.36 | 345 |
| 2021-11-30 | 67.60 | $65.00 | 400 |
| 2021-11-29 | 68.38 | $65.56 | — |
| 2021-11-26 | 69.17 | $65.56 | 400 |
| 2021-11-24 | 70.09 | $69.30 | 3447 |
| 2021-11-23 | 70.39 | $71.25 | 5300 |
| 2021-11-22 | 70.32 | $69.70 | 300 |
| 2021-11-19 | 70.58 | $69.47 | 600 |
| 2021-11-18 | 70.94 | $71.34 | 49100 |
| 2021-11-17 | 70.96 | $70.93 | 527 |
| 2021-11-16 | 71.08 | $71.37 | 1100 |
| 2021-11-15 | 71.12 | $71.11 | 200 |
| 2021-11-12 | 71.24 | $71.54 | 210 |
| 2021-11-11 | 71.30 | $71.26 | — |
| 2021-11-10 | 71.42 | $71.26 | 1700 |
| 2021-11-09 | 71.57 | $71.35 | 4700 |
| 2021-11-08 | 71.74 | $72.03 | 543 |
| 2021-11-05 | 71.79 | $71.72 | 13618 |
| 2021-11-04 | 71.92 | $71.08 | 200 |
| 2021-11-03 | 72.21 | $71.50 | — |
| 2021-11-02 | 72.47 | $71.50 | 600 |
| 2021-11-01 | 72.77 | $72.34 | 300 |
| 2021-10-29 | 72.95 | $72.75 | 500 |
| 2021-10-28 | 73.07 | $72.94 | 914 |
| 2021-10-27 | 73.18 | $73.63 | 600 |
| 2021-10-26 | 73.17 | $73.30 | — |
| 2021-10-25 | 73.22 | $73.30 | — |
| 2021-10-22 | 73.29 | $73.30 | 400 |
| 2021-10-21 | 73.38 | $73.30 | 200 |
| 2021-10-20 | 73.48 | $73.99 | 1117 |
| 2021-10-19 | 73.46 | $73.85 | 11450 |
| 2021-10-18 | 73.47 | $73.85 | 16975 |
| 2021-10-15 | 73.49 | $73.85 | 19737 |
| 2021-10-14 | 73.52 | $73.85 | 21118 |
| 2021-10-13 | 73.55 | $73.85 | 21809 |
| 2021-10-12 | 73.59 | $73.85 | 22500 |
| 2021-10-11 | 73.65 | $73.85 | 34100 |
| 2021-10-08 | 73.72 | $72.56 | 12600 |
| 2021-10-07 | 74.08 | $72.56 | 1100 |
| 2021-10-06 | 74.51 | $71.38 | 842 |
| 2021-10-05 | 75.25 | $76.21 | 7650 |
| 2021-10-04 | 75.10 | $76.21 | 2700 |
| 2021-10-01 | 74.93 | $76.21 | 5206 |
| 2021-09-30 | 74.74 | $76.47 | 615 |
| 2021-09-29 | 74.47 | $76.95 | 8019 |
| 2021-09-28 | 74.05 | $75.26 | 600 |
| 2021-09-27 | 73.93 | $73.43 | — |
| 2021-09-24 | 74.19 | $73.43 | — |
| 2021-09-23 | 74.49 | $73.43 | 1248 |
| 2021-09-22 | 74.85 | $74.56 | 5741 |
| 2021-09-21 | 75.03 | $73.71 | 303 |
| 2021-09-20 | 75.43 | $73.98 | 1400 |
| 2021-09-17 | 75.84 | $73.98 | 27641 |
| 2021-09-16 | 76.32 | $76.29 | 3908 |
| 2021-09-15 | 76.40 | $77.88 | 750 |
| 2021-09-14 | 76.15 | $77.88 | 336 |
| 2021-09-13 | 75.87 | $75.20 | 425 |
| 2021-09-10 | 76.12 | $75.20 | 1147 |
| 2021-09-09 | 76.41 | $76.32 | 2343 |
| 2021-09-08 | 76.52 | $76.15 | 262 |
| 2021-09-07 | 76.68 | $76.15 | 181 |
| 2021-09-03 | 76.87 | $76.15 | 100 |
| 2021-09-02 | 77.10 | $76.15 | 300 |
| 2021-09-01 | 77.36 | $76.00 | 400 |
| 2021-08-31 | 77.71 | $76.90 | 2030 |
| 2021-08-30 | 77.92 | $78.10 | 5100 |
| 2021-08-27 | 77.92 | $78.10 | 7600 |
| 2021-08-26 | 77.91 | $78.10 | 200 |
| 2021-08-25 | 77.91 | $77.25 | 412 |
| 2021-08-24 | 78.09 | $78.00 | 1700 |
| 2021-08-23 | 78.14 | $78.25 | 8850 |
| 2021-08-20 | 78.15 | $78.25 | 10100 |
| 2021-08-19 | 78.16 | $78.25 | 800 |
| 2021-08-18 | 78.17 | $78.25 | 328 |
| 2021-08-17 | 78.19 | $77.31 | 1414 |
| 2021-08-16 | 78.41 | $80.04 | 1400 |
| 2021-08-13 | 78.09 | $80.61 | 2000 |
| 2021-08-12 | 77.60 | $80.61 | 1600 |
| 2021-08-11 | 77.04 | $76.40 | 3200 |
| 2021-08-10 | 77.28 | $76.40 | 600 |
| 2021-08-09 | 77.57 | $78.83 | — |
| 2021-08-06 | 77.39 | $78.83 | 1000 |
| 2021-08-05 | 77.19 | $76.45 | — |
| 2021-08-04 | 77.46 | $76.45 | — |
| 2021-08-03 | 77.78 | $76.45 | 424 |
| 2021-08-02 | 78.16 | $80.61 | 1115 |
| 2021-07-30 | 77.73 | $79.23 | 1650 |
| 2021-07-29 | 77.52 | $79.23 | 108 |
| 2021-07-28 | 77.29 | $77.09 | 875 |
| 2021-07-27 | 77.47 | $77.09 | 487 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
55.07
2026-07-24
Close Price
$55.39
Vol: 100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
38.39
Average
53.49
Maximum
79.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 55.07 | $55.39 | 100 |
| 2026-07-23 | 54.87 | $55.39 | 100 |
| 2026-07-22 | 54.63 | $55.39 | 300 |
| 2026-07-21 | 54.34 | $53.67 | 200 |
| 2026-07-20 | 54.53 | $53.00 | 900 |
| 2026-07-17 | 54.97 | $53.50 | 100 |
| 2026-07-16 | 55.35 | $57.00 | — |
| 2026-07-15 | 54.71 | $57.00 | 100 |
| 2026-07-14 | 53.93 | $57.00 | 101 |
| 2026-07-13 | 52.99 | $53.73 | 700 |
| 2026-07-10 | 52.89 | $53.66 | 100 |
| 2026-07-09 | 52.80 | $53.66 | 100 |
| 2026-07-08 | 52.72 | $53.66 | 100 |
| 2026-07-07 | 52.63 | $53.66 | — |
| 2026-07-06 | 52.55 | $53.66 | 200 |
| 2026-07-02 | 52.48 | $53.27 | 100 |
| 2026-07-01 | 52.55 | $53.27 | 100 |
| 2026-06-30 | 52.65 | $53.27 | 100 |
| 2026-06-29 | 52.80 | $53.27 | 146 |
| 2026-06-26 | 53.02 | $53.00 | 100 |
| 2026-06-25 | 53.40 | $53.00 | 1100 |
| 2026-06-24 | 53.90 | $53.60 | 2100 |
| 2026-06-23 | 54.34 | $55.60 | 100 |
| 2026-06-22 | 54.26 | $55.60 | 400 |
| 2026-06-18 | 54.20 | $53.99 | 940 |
| 2026-06-17 | 54.67 | $55.60 | 19000 |
| 2026-06-16 | 54.76 | $55.54 | 200 |
| 2026-06-15 | 54.92 | $55.80 | 100 |
| 2026-06-12 | 55.06 | $55.80 | 400 |
| 2026-06-11 | 55.26 | $54.90 | 100 |
| 2026-06-10 | 55.82 | $54.90 | 110 |
| 2026-06-09 | 56.53 | $56.05 | — |
| 2026-06-08 | 57.07 | $56.05 | 400 |
| 2026-06-05 | 57.74 | $57.41 | 400 |
| 2026-06-04 | 58.15 | $58.86 | 1500 |
| 2026-06-03 | 58.21 | $59.25 | 100 |
| 2026-06-02 | 58.18 | $59.25 | 100 |
| 2026-06-01 | 58.17 | $59.25 | 1708 |
| 2026-05-29 | 58.18 | $57.64 | 1000 |
| 2026-05-28 | 58.72 | $56.72 | 500 |
| 2026-05-27 | 59.68 | $58.44 | 400 |
| 2026-05-26 | 60.33 | $60.76 | 100 |
| 2026-05-22 | 60.40 | $60.76 | 100 |
| 2026-05-21 | 60.50 | $60.76 | 100 |
| 2026-05-20 | 60.63 | $60.76 | 100 |
| 2026-05-19 | 60.80 | $60.76 | 100 |
| 2026-05-18 | 61.01 | $60.76 | 100 |
| 2026-05-15 | 61.28 | $61.14 | 900 |
| 2026-05-14 | 61.49 | $61.50 | 100 |
| 2026-05-13 | 61.64 | $61.50 | 100 |
| 2026-05-12 | 61.83 | $61.50 | 100 |
| 2026-05-11 | 62.06 | $61.50 | 220 |
| 2026-05-08 | 62.35 | $60.92 | 400 |
| 2026-05-07 | 62.88 | $61.05 | — |
| 2026-05-06 | 63.47 | $61.05 | 113100 |
| 2026-05-05 | 64.19 | $60.30 | 600 |
| 2026-05-04 | 65.28 | $64.50 | 200 |
| 2026-05-01 | 65.26 | $64.51 | 702 |
| 2026-04-30 | 65.21 | $64.86 | 702 |
| 2026-04-29 | 65.01 | $64.86 | 702 |
| 2026-04-28 | 64.73 | $64.64 | 11516 |
| 2026-04-27 | 64.43 | $63.89 | 1337 |
| 2026-04-24 | 64.28 | $63.50 | 100 |
| 2026-04-23 | 64.19 | $63.50 | 200 |
| 2026-04-22 | 64.05 | $62.95 | 200 |
| 2026-04-21 | 64.03 | $62.00 | 5400 |
| 2026-04-20 | 64.26 | $63.21 | — |
| 2026-04-17 | 64.13 | $63.21 | 1000 |
| 2026-04-16 | 63.92 | $63.21 | 1000 |
| 2026-04-15 | 63.64 | $63.21 | 1100 |
| 2026-04-14 | 63.25 | $63.29 | 1000 |
| 2026-04-13 | 62.72 | $63.29 | 1000 |
| 2026-04-10 | 62.03 | $63.29 | 2313 |
| 2026-04-09 | 61.16 | $60.62 | 1000 |
| 2026-04-08 | 60.91 | $60.43 | — |
| 2026-04-07 | 60.64 | $60.43 | 112908 |
| 2026-04-06 | 60.27 | $60.50 | 2428 |
| 2026-04-02 | 59.77 | $60.50 | 2428 |
| 2026-04-01 | 59.14 | $60.50 | 2428 |
| 2026-03-31 | 58.34 | $60.50 | 6305 |
| 2026-03-30 | 57.35 | $59.29 | 1810 |
| 2026-03-27 | 56.51 | $60.00 | 1600 |
| 2026-03-26 | 55.25 | $56.30 | 237 |
| 2026-03-25 | 54.88 | $58.47 | 2700 |
| 2026-03-24 | 53.75 | $53.88 | 800 |
| 2026-03-23 | 53.83 | $54.34 | 1100 |
| 2026-03-20 | 53.79 | $52.10 | 325 |
| 2026-03-19 | 54.46 | $55.50 | — |
| 2026-03-18 | 54.21 | $55.50 | 200 |
| 2026-03-17 | 53.90 | $55.50 | 300 |
| 2026-03-16 | 53.54 | $55.11 | — |
| 2026-03-13 | 53.24 | $55.11 | 700 |
| 2026-03-12 | 52.89 | $56.37 | 200 |
| 2026-03-11 | 52.07 | $52.55 | 100 |
| 2026-03-10 | 52.32 | $52.55 | 500 |
| 2026-03-09 | 52.64 | $53.04 | 1105 |
| 2026-03-06 | 52.90 | $50.57 | 5200 |
| 2026-03-05 | 54.01 | $53.04 | 100 |
| 2026-03-04 | 54.61 | $53.04 | 600 |
| 2026-03-03 | 55.35 | $54.71 | 100 |
| 2026-03-02 | 55.72 | $54.71 | 3900 |
| 2026-02-27 | 56.19 | $55.20 | 100 |
| 2026-02-26 | 56.60 | $55.20 | 100 |
| 2026-02-25 | 57.10 | $55.20 | 100 |
| 2026-02-24 | 57.70 | $55.20 | 100 |
| 2026-02-23 | 58.43 | $55.20 | 633 |
| 2026-02-20 | 59.30 | $56.83 | 7200 |
| 2026-02-19 | 59.81 | $57.60 | — |
| 2026-02-18 | 60.17 | $57.60 | 106 |
| 2026-02-17 | 60.58 | $60.10 | 3632 |
| 2026-02-13 | 60.24 | $60.05 | — |
| 2026-02-12 | 59.81 | $60.05 | — |
| 2026-02-11 | 59.25 | $60.05 | — |
| 2026-02-10 | 58.53 | $60.05 | 2832 |
| 2026-02-09 | 57.62 | $57.29 | 500 |
| 2026-02-06 | 57.35 | $58.51 | 2430 |
| 2026-02-05 | 56.62 | $57.20 | 402 |
| 2026-02-04 | 56.12 | $56.40 | 45200 |
| 2026-02-03 | 55.73 | $55.55 | 2200 |
| 2026-02-02 | 55.51 | $55.75 | 20 |
| 2026-01-30 | 55.16 | $55.75 | — |
| 2026-01-29 | 54.71 | $55.75 | 230 |
| 2026-01-28 | 54.14 | $55.75 | 230 |
| 2026-01-27 | 53.44 | $55.75 | 230 |
| 2026-01-26 | 52.58 | $52.56 | 230 |
| 2026-01-23 | 52.53 | $52.56 | 2700 |
| 2026-01-22 | 52.46 | $54.31 | 230 |
| 2026-01-21 | 51.82 | $50.57 | 230 |
| 2026-01-20 | 52.22 | $50.57 | 242 |
| 2026-01-16 | 52.70 | $52.64 | 230 |
| 2026-01-15 | 52.63 | $52.64 | 230 |
| 2026-01-14 | 52.53 | $52.64 | 230 |
| 2026-01-13 | 52.41 | $52.76 | 230 |
| 2026-01-12 | 52.21 | $52.76 | 320 |
| 2026-01-09 | 51.96 | $51.60 | 230 |
| 2026-01-08 | 52.02 | $51.60 | 230 |
| 2026-01-07 | 52.09 | $51.60 | 230 |
| 2026-01-06 | 52.16 | $51.60 | 330 |
| 2026-01-05 | 52.25 | $52.09 | 320 |
| 2026-01-02 | 52.19 | $52.09 | 320 |
| 2025-12-31 | 52.10 | $52.09 | 320 |
| 2025-12-30 | 51.99 | $52.09 | 800 |
| 2025-12-29 | 51.85 | $51.78 | 100 |
| 2025-12-26 | 51.77 | $51.78 | 100 |
| 2025-12-24 | 51.66 | $51.78 | 200 |
| 2025-12-23 | 51.52 | $51.26 | 100 |
| 2025-12-22 | 51.51 | $51.26 | 3002 |
| 2025-12-19 | 51.48 | $51.73 | 100 |
| 2025-12-18 | 51.30 | $51.73 | 439 |
| 2025-12-17 | 51.06 | $52.10 | 100 |
| 2025-12-16 | 50.66 | $52.10 | 1008 |
| 2025-12-15 | 50.16 | $52.35 | 700 |
| 2025-12-12 | 49.48 | $48.84 | — |
| 2025-12-11 | 49.76 | $48.84 | — |
| 2025-12-10 | 50.11 | $48.84 | 600 |
| 2025-12-09 | 50.53 | $49.05 | 400 |
| 2025-12-08 | 50.98 | $49.66 | 100 |
| 2025-12-05 | 51.33 | $49.56 | 8500 |
| 2025-12-04 | 51.77 | $51.25 | 250 |
| 2025-12-03 | 51.77 | $51.25 | 600 |
| 2025-12-02 | 51.76 | $52.10 | — |
| 2025-12-01 | 51.46 | $52.10 | 400 |
| 2025-11-28 | 51.09 | $51.15 | 100 |
| 2025-11-26 | 50.93 | $52.00 | 250 |
| 2025-11-25 | 50.45 | $52.00 | 805 |
| 2025-11-24 | 49.87 | $50.19 | 200 |
| 2025-11-21 | 49.73 | $50.19 | 5300 |
| 2025-11-20 | 49.56 | $50.24 | 200 |
| 2025-11-19 | 49.34 | $50.24 | 1725 |
| 2025-11-18 | 49.07 | $47.11 | 540 |
| 2025-11-17 | 49.73 | $49.17 | 400 |
| 2025-11-14 | 49.89 | $50.00 | 1148 |
| 2025-11-13 | 49.82 | $50.00 | 1300 |
| 2025-11-12 | 49.74 | $50.49 | 100 |
| 2025-11-11 | 49.48 | $50.49 | 835 |
| 2025-11-10 | 49.16 | $50.08 | 100 |
| 2025-11-07 | 48.92 | $49.00 | 114 |
| 2025-11-06 | 48.96 | $50.45 | 400 |
| 2025-11-05 | 48.57 | $48.50 | 100 |
| 2025-11-04 | 48.72 | $48.50 | 100 |
| 2025-11-03 | 48.90 | $48.50 | 100 |
| 2025-10-31 | 49.14 | $48.50 | 100 |
| 2025-10-30 | 49.43 | $48.50 | 300 |
| 2025-10-29 | 49.80 | $49.75 | 100 |
| 2025-10-28 | 49.85 | $49.75 | 1700 |
| 2025-10-27 | 49.92 | $49.75 | — |
| 2025-10-24 | 50.01 | $49.75 | 840 |
| 2025-10-23 | 50.12 | $50.76 | 300 |
| 2025-10-22 | 49.94 | $48.40 | 300 |
| 2025-10-21 | 50.47 | $50.67 | — |
| 2025-10-20 | 50.39 | $50.67 | — |
| 2025-10-17 | 50.31 | $50.67 | 300 |
| 2025-10-16 | 50.20 | $50.25 | 1900 |
| 2025-10-15 | 50.21 | $50.23 | — |
| 2025-10-14 | 50.23 | $50.23 | — |
| 2025-10-13 | 50.25 | $50.23 | — |
| 2025-10-10 | 50.29 | $50.23 | 200 |
| 2025-10-09 | 50.33 | $51.00 | 442 |
| 2025-10-08 | 50.15 | $51.11 | — |
| 2025-10-07 | 49.90 | $51.11 | 500 |
| 2025-10-06 | 49.59 | $50.80 | — |
| 2025-10-03 | 49.33 | $50.80 | — |
| 2025-10-02 | 49.03 | $50.80 | 215 |
| 2025-10-01 | 48.67 | $49.70 | — |
| 2025-09-30 | 48.61 | $49.70 | 410 |
| 2025-09-29 | 48.55 | $48.60 | — |
| 2025-09-26 | 48.84 | $48.60 | 110 |
| 2025-09-25 | 49.22 | $49.35 | — |
| 2025-09-24 | 49.46 | $49.35 | 401 |
| 2025-09-23 | 49.77 | $49.67 | — |
| 2025-09-22 | 50.07 | $49.67 | 2206 |
| 2025-09-19 | 50.45 | $49.90 | — |
| 2025-09-18 | 50.85 | $49.90 | 4400 |
| 2025-09-17 | 51.35 | $51.50 | 2534 |
| 2025-09-16 | 51.47 | $51.69 | 113 |
| 2025-09-15 | 51.56 | $51.75 | 300 |
| 2025-09-12 | 51.65 | $50.53 | 200 |
| 2025-09-11 | 52.16 | $51.86 | — |
| 2025-09-10 | 52.37 | $51.86 | — |
| 2025-09-09 | 52.62 | $51.86 | — |
| 2025-09-08 | 52.93 | $51.86 | — |
| 2025-09-05 | 53.30 | $51.86 | 800 |
| 2025-09-04 | 53.76 | $52.03 | 626 |
| 2025-09-03 | 54.25 | $53.06 | — |
| 2025-09-02 | 54.51 | $53.06 | — |
| 2025-08-29 | 54.81 | $53.06 | 424 |
| 2025-08-28 | 55.16 | $54.32 | — |
| 2025-08-27 | 55.18 | $54.32 | — |
| 2025-08-26 | 55.17 | $54.32 | — |
| 2025-08-25 | 55.13 | $54.32 | — |
| 2025-08-22 | 55.07 | $54.32 | 120 |
| 2025-08-21 | 54.96 | $55.58 | — |
| 2025-08-20 | 54.41 | $55.58 | — |
| 2025-08-19 | 53.71 | $55.58 | 640 |
| 2025-08-18 | 52.84 | $52.67 | 100 |
| 2025-08-15 | 52.69 | $54.35 | 500 |
| 2025-08-14 | 51.95 | $53.44 | 300 |
| 2025-08-13 | 51.33 | $51.15 | — |
| 2025-08-12 | 51.30 | $51.15 | 1030 |
| 2025-08-11 | 51.24 | $53.05 | — |
| 2025-08-08 | 50.57 | $53.05 | 2126 |
| 2025-08-07 | 49.74 | $50.00 | — |
| 2025-08-06 | 49.71 | $50.00 | 8000 |
| 2025-08-05 | 49.66 | $48.44 | — |
| 2025-08-04 | 50.10 | $48.44 | 322 |
| 2025-08-01 | 50.64 | $47.36 | 300 |
| 2025-07-31 | 51.63 | $51.50 | — |
| 2025-07-30 | 51.51 | $51.50 | — |
| 2025-07-29 | 51.36 | $51.50 | 525 |
| 2025-07-28 | 51.17 | $51.89 | 500 |
| 2025-07-25 | 50.79 | $51.00 | — |
| 2025-07-24 | 50.62 | $51.00 | — |
| 2025-07-23 | 50.39 | $51.00 | — |
| 2025-07-22 | 50.11 | $51.00 | 600 |
| 2025-07-21 | 49.76 | $50.25 | 600 |
| 2025-07-18 | 49.57 | $49.01 | 200 |
| 2025-07-17 | 49.72 | $48.36 | 300 |
| 2025-07-16 | 50.12 | $49.54 | — |
| 2025-07-15 | 50.22 | $49.54 | 229 |
| 2025-07-14 | 50.33 | $49.47 | 800 |
| 2025-07-11 | 50.49 | $49.56 | 500 |
| 2025-07-10 | 50.64 | $51.52 | 425 |
| 2025-07-09 | 50.19 | $51.50 | 2300 |
| 2025-07-08 | 49.64 | $49.42 | 200 |
| 2025-07-07 | 49.62 | $49.53 | — |
| 2025-07-03 | 49.56 | $49.53 | — |
| 2025-07-02 | 49.49 | $49.53 | 300 |
| 2025-07-01 | 49.38 | $49.43 | 1100 |
| 2025-06-30 | 49.29 | $50.37 | 2824 |
| 2025-06-27 | 48.87 | $49.00 | — |
| 2025-06-26 | 48.79 | $49.00 | 3138 |
| 2025-06-25 | 48.70 | $48.55 | 230 |
| 2025-06-24 | 48.72 | $48.37 | 600 |
| 2025-06-23 | 48.81 | $49.65 | 2600 |
| 2025-06-20 | 48.51 | $47.94 | 128 |
| 2025-06-18 | 48.69 | $48.94 | — |
| 2025-06-17 | 48.59 | $48.94 | 900 |
| 2025-06-16 | 48.47 | $48.00 | 200 |
| 2025-06-13 | 48.62 | $47.85 | 5419 |
| 2025-06-12 | 48.86 | $50.00 | — |
| 2025-06-11 | 48.46 | $50.00 | 1004 |
| 2025-06-10 | 47.98 | $48.36 | 2925 |
| 2025-06-09 | 47.92 | $48.07 | — |
| 2025-06-06 | 47.94 | $48.07 | — |
| 2025-06-05 | 47.97 | $48.07 | — |
| 2025-06-04 | 48.02 | $48.07 | 200 |
| 2025-06-03 | 48.09 | $48.18 | — |
| 2025-06-02 | 48.14 | $48.18 | — |
| 2025-05-30 | 48.21 | $48.18 | — |
| 2025-05-29 | 48.31 | $48.18 | — |
| 2025-05-28 | 48.43 | $48.18 | — |
| 2025-05-27 | 48.58 | $48.18 | — |
| 2025-05-23 | 48.78 | $48.18 | — |
| 2025-05-22 | 49.02 | $48.18 | — |
| 2025-05-21 | 49.31 | $48.18 | 1300 |
| 2025-05-20 | 49.68 | $48.65 | 1129 |
| 2025-05-19 | 49.97 | $50.00 | — |
| 2025-05-16 | 49.90 | $50.00 | 106 |
| 2025-05-15 | 49.81 | $50.71 | 700 |
| 2025-05-14 | 49.47 | $50.09 | 525 |
| 2025-05-13 | 49.26 | $49.06 | 2300 |
| 2025-05-12 | 49.33 | $49.50 | 622 |
| 2025-05-09 | 49.27 | $47.45 | — |
| 2025-05-08 | 49.86 | $47.45 | 500 |
| 2025-05-07 | 50.57 | $48.39 | 630 |
| 2025-05-06 | 51.13 | $50.60 | — |
| 2025-05-05 | 51.11 | $50.60 | 100 |
| 2025-05-02 | 51.07 | $51.60 | — |
| 2025-05-01 | 50.69 | $51.60 | — |
| 2025-04-30 | 50.22 | $51.60 | — |
| 2025-04-29 | 49.65 | $51.60 | 400 |
| 2025-04-28 | 48.95 | $52.00 | 1800 |
| 2025-04-25 | 47.98 | $50.91 | 610 |
| 2025-04-24 | 47.15 | $48.90 | 216 |
| 2025-04-23 | 46.80 | $50.10 | 1600 |
| 2025-04-22 | 46.00 | $50.18 | 6442 |
| 2025-04-21 | 45.04 | $46.75 | 2800 |
| 2025-04-17 | 44.99 | $47.53 | 600 |
| 2025-04-16 | 44.72 | $46.99 | 300 |
| 2025-04-15 | 44.60 | $46.90 | 10639 |
| 2025-04-14 | 44.53 | $47.11 | 11400 |
| 2025-04-11 | 44.43 | $46.35 | 200 |
| 2025-04-10 | 44.60 | $45.76 | 700 |
| 2025-04-09 | 45.06 | $45.27 | 14400 |
| 2025-04-08 | 45.81 | $44.00 | 1203 |
| 2025-04-07 | 47.19 | $44.82 | 1400 |
| 2025-04-04 | 48.65 | $45.35 | 1009 |
| 2025-04-03 | 50.30 | $49.68 | — |
| 2025-04-02 | 50.97 | $49.68 | — |
| 2025-04-01 | 51.81 | $49.68 | 2800 |
| 2025-03-31 | 52.85 | $50.85 | — |
| 2025-03-28 | 53.76 | $50.85 | 1945 |
| 2025-03-27 | 54.88 | $53.46 | 9144 |
| 2025-03-26 | 55.41 | $53.07 | 1733 |
| 2025-03-25 | 56.18 | $54.44 | — |
| 2025-03-24 | 56.66 | $54.44 | — |
| 2025-03-21 | 57.24 | $54.44 | 1500 |
| 2025-03-20 | 57.92 | $55.10 | 101 |
| 2025-03-19 | 58.52 | $58.00 | 347 |
| 2025-03-18 | 58.29 | $59.95 | 1400 |
| 2025-03-17 | 57.36 | $56.80 | — |
| 2025-03-14 | 57.20 | $56.80 | 607 |
| 2025-03-13 | 56.97 | $55.73 | 300 |
| 2025-03-12 | 57.00 | $56.12 | 3300 |
| 2025-03-11 | 56.87 | $55.02 | 600 |
| 2025-03-10 | 57.03 | $57.53 | 400 |
| 2025-03-07 | 56.40 | $58.39 | — |
| 2025-03-06 | 55.31 | $58.39 | 247 |
| 2025-03-05 | 53.96 | $57.33 | 5844 |
| 2025-03-04 | 52.63 | $50.01 | 441 |
| 2025-03-03 | 53.30 | $53.00 | 511 |
| 2025-02-28 | 53.15 | $50.30 | 1400 |
| 2025-02-27 | 53.80 | $50.57 | 7800 |
| 2025-02-26 | 54.48 | $53.50 | 363 |
| 2025-02-25 | 54.35 | $53.50 | 363 |
| 2025-02-24 | 54.14 | $53.50 | 363 |
| 2025-02-21 | 53.86 | $53.50 | 363 |
| 2025-02-20 | 53.48 | $53.50 | — |
| 2025-02-19 | 52.98 | $53.50 | 363 |
| 2025-02-18 | 52.33 | $53.50 | 363 |
| 2025-02-14 | 51.51 | $53.50 | 2000 |
| 2025-02-13 | 50.48 | $53.30 | 400 |
| 2025-02-12 | 49.26 | $48.28 | 9600 |
| 2025-02-11 | 49.35 | $47.80 | 912 |
| 2025-02-10 | 49.59 | $48.50 | 330 |
| 2025-02-07 | 49.64 | $49.15 | 1202 |
| 2025-02-06 | 49.48 | $49.82 | 28300 |
| 2025-02-05 | 49.04 | $46.81 | 6648 |
| 2025-02-04 | 49.43 | $47.68 | 3200 |
| 2025-02-03 | 49.61 | $49.20 | 40 |
| 2025-01-31 | 49.32 | $49.20 | 40 |
| 2025-01-30 | 48.95 | $49.20 | 1306 |
| 2025-01-29 | 48.46 | $49.00 | 3042 |
| 2025-01-28 | 47.90 | $49.00 | 1103 |
| 2025-01-27 | 47.20 | $49.06 | 1413 |
| 2025-01-24 | 46.32 | $48.51 | 204 |
| 2025-01-23 | 45.39 | $46.92 | 918 |
| 2025-01-22 | 44.77 | $45.87 | 444 |
| 2025-01-21 | 44.34 | $46.72 | 1400 |
| 2025-01-17 | 43.54 | $45.13 | 230 |
| 2025-01-16 | 43.08 | $45.14 | 210 |
| 2025-01-15 | 42.53 | $42.76 | — |
| 2025-01-14 | 42.62 | $42.76 | 100 |
| 2025-01-13 | 42.75 | $42.76 | 500 |
| 2025-01-10 | 42.92 | $42.39 | 2613 |
| 2025-01-08 | 43.25 | $43.56 | 714 |
| 2025-01-07 | 43.31 | $43.26 | 633 |
| 2025-01-06 | 43.48 | $43.30 | 9206 |
| 2025-01-03 | 43.69 | $42.80 | 2600 |
| 2025-01-02 | 44.12 | $44.40 | 200 |
| 2024-12-31 | 44.15 | $44.40 | — |
| 2024-12-30 | 44.19 | $44.40 | 1207 |
| 2024-12-27 | 44.25 | $44.05 | 2400 |
| 2024-12-26 | 44.45 | $44.08 | 200 |
| 2024-12-24 | 44.69 | $43.50 | 2004 |
| 2024-12-23 | 45.18 | $43.50 | 11021 |
| 2024-12-20 | 45.78 | $44.65 | 1008 |
| 2024-12-19 | 46.16 | $44.06 | 1239 |
| 2024-12-18 | 46.80 | $45.63 | 7400 |
| 2024-12-17 | 47.08 | $46.00 | 100 |
| 2024-12-16 | 47.30 | $46.00 | 600 |
| 2024-12-13 | 47.56 | $48.40 | — |
| 2024-12-12 | 47.11 | $48.40 | — |
| 2024-12-11 | 46.56 | $48.40 | 800 |
| 2024-12-10 | 45.89 | $47.25 | 809 |
| 2024-12-09 | 45.43 | $47.00 | 1300 |
| 2024-12-06 | 44.96 | $47.00 | 1542 |
| 2024-12-05 | 44.40 | $45.35 | 4900 |
| 2024-12-04 | 44.26 | $45.35 | 1400 |
| 2024-12-03 | 44.09 | $45.44 | 1300 |
| 2024-12-02 | 43.88 | $44.60 | 1300 |
| 2024-11-29 | 43.91 | $45.58 | 1300 |
| 2024-11-27 | 43.67 | $43.55 | 12015 |
| 2024-11-26 | 44.03 | $44.94 | 1300 |
| 2024-11-25 | 44.06 | $44.94 | 1800 |
| 2024-11-22 | 44.12 | $44.50 | 7900 |
| 2024-11-21 | 44.37 | $44.38 | 1700 |
| 2024-11-20 | 44.73 | $44.64 | — |
| 2024-11-19 | 45.11 | $44.64 | 14100 |
| 2024-11-18 | 45.60 | $45.26 | 400 |
| 2024-11-15 | 46.03 | $45.86 | 744 |
| 2024-11-14 | 46.38 | $45.64 | 80100 |
| 2024-11-13 | 46.90 | $45.86 | 1800 |
| 2024-11-12 | 47.47 | $44.99 | 4500 |
| 2024-11-11 | 48.47 | $47.87 | 6000 |
| 2024-11-08 | 48.78 | $50.74 | 100 |
| 2024-11-07 | 48.25 | $50.74 | 525 |
| 2024-11-06 | 47.63 | $46.83 | 622 |
| 2024-11-05 | 48.12 | $48.50 | — |
| 2024-11-04 | 48.20 | $48.50 | 434 |
| 2024-11-01 | 48.31 | $47.74 | 100 |
| 2024-10-31 | 48.70 | $47.74 | 1212 |
| 2024-10-30 | 49.19 | $49.59 | 700 |
| 2024-10-29 | 49.21 | $49.80 | — |
| 2024-10-28 | 49.18 | $49.80 | 972 |
| 2024-10-25 | 49.15 | $49.50 | 972 |
| 2024-10-24 | 49.21 | $49.36 | 400 |
| 2024-10-23 | 49.35 | $47.90 | 400 |
| 2024-10-22 | 49.99 | $49.25 | 245 |
| 2024-10-21 | 50.35 | $50.04 | 1600 |
| 2024-10-18 | 50.54 | $50.16 | 1000 |
| 2024-10-17 | 50.73 | $50.01 | 1900 |
| 2024-10-16 | 51.02 | $50.00 | 700 |
| 2024-10-15 | 51.37 | $49.65 | 6100 |
| 2024-10-14 | 51.90 | $50.97 | 440 |
| 2024-10-11 | 52.13 | $51.60 | 426 |
| 2024-10-10 | 52.20 | $51.55 | 1220 |
| 2024-10-09 | 52.28 | $51.44 | 200 |
| 2024-10-08 | 52.41 | $50.04 | 1500 |
| 2024-10-07 | 52.99 | $53.00 | 5800 |
| 2024-10-04 | 52.75 | $52.89 | 500 |
| 2024-10-03 | 52.46 | $52.00 | 200 |
| 2024-10-02 | 52.38 | $52.00 | 700 |
| 2024-10-01 | 52.26 | $52.00 | 500 |
| 2024-09-30 | 52.10 | $51.89 | 1524 |
| 2024-09-27 | 51.92 | $54.58 | 2005 |
| 2024-09-26 | 50.84 | $50.06 | 740 |
| 2024-09-25 | 50.93 | $50.50 | 400 |
| 2024-09-24 | 50.89 | $51.84 | 100 |
| 2024-09-23 | 50.40 | $50.90 | 1542 |
| 2024-09-20 | 50.09 | $50.89 | 500 |
| 2024-09-19 | 49.71 | $50.89 | 900 |
| 2024-09-18 | 49.24 | $50.89 | 1540 |
| 2024-09-17 | 48.66 | $49.17 | 520 |
| 2024-09-16 | 48.50 | $49.00 | 641 |
| 2024-09-13 | 48.35 | $47.51 | 950 |
| 2024-09-12 | 48.65 | $47.51 | 1303 |
| 2024-09-11 | 49.00 | $47.95 | 200 |
| 2024-09-10 | 49.30 | $46.30 | 800 |
| 2024-09-09 | 50.17 | $48.20 | 15845 |
| 2024-09-06 | 50.62 | $49.50 | 125 |
| 2024-09-05 | 50.73 | $50.00 | 800 |
| 2024-09-04 | 50.70 | $49.50 | 975 |
| 2024-09-03 | 50.80 | $49.50 | 5600 |
| 2024-08-30 | 50.90 | $50.01 | 2500 |
| 2024-08-29 | 50.84 | $52.28 | 500 |
| 2024-08-28 | 50.02 | $50.29 | 987 |
| 2024-08-27 | 49.63 | $50.29 | 993 |
| 2024-08-26 | 49.15 | $50.29 | 105 |
| 2024-08-23 | 48.54 | $49.86 | 209 |
| 2024-08-22 | 47.92 | $49.25 | 1000 |
| 2024-08-21 | 47.36 | $49.25 | 2000 |
| 2024-08-20 | 46.67 | $48.00 | 2300 |
| 2024-08-19 | 46.22 | $48.39 | 1900 |
| 2024-08-16 | 45.56 | $45.75 | 1500 |
| 2024-08-15 | 45.60 | $45.75 | 636 |
| 2024-08-14 | 45.65 | $45.19 | 1700 |
| 2024-08-13 | 45.91 | $46.50 | 2000 |
| 2024-08-12 | 45.81 | $46.50 | 300 |
| 2024-08-09 | 45.71 | $45.94 | 312 |
| 2024-08-08 | 45.77 | $45.50 | 2000 |
| 2024-08-07 | 45.99 | $45.00 | 8350 |
| 2024-08-06 | 46.43 | $45.00 | 2300 |
| 2024-08-05 | 46.98 | $46.67 | 4619 |
| 2024-08-02 | 47.12 | $46.88 | 11525 |
| 2024-08-01 | 47.24 | $46.88 | 13112 |
| 2024-07-31 | 47.38 | $46.88 | 14700 |
| 2024-07-30 | 47.56 | $46.88 | 7700 |
| 2024-07-29 | 47.78 | $46.88 | 1338 |
| 2024-07-26 | 48.06 | $47.98 | 4200 |
| 2024-07-25 | 48.04 | $47.98 | 700 |
| 2024-07-24 | 48.02 | $47.98 | 425 |
| 2024-07-23 | 48.00 | $48.95 | 542 |
| 2024-07-22 | 47.67 | $47.61 | 500 |
| 2024-07-19 | 47.69 | $47.61 | 400 |
| 2024-07-18 | 47.72 | $47.61 | 350 |
| 2024-07-17 | 47.76 | $47.61 | 2209 |
| 2024-07-16 | 47.82 | $47.02 | 600 |
| 2024-07-15 | 48.08 | $49.05 | 2121 |
| 2024-07-12 | 47.75 | $49.25 | 11100 |
| 2024-07-11 | 47.30 | $47.68 | 200 |
| 2024-07-10 | 47.26 | $47.37 | 1512 |
| 2024-07-09 | 47.32 | $48.08 | 541 |
| 2024-07-08 | 47.17 | $48.30 | 1319 |
| 2024-07-05 | 46.94 | $47.52 | 325 |
| 2024-07-03 | 46.92 | $47.52 | 312 |
| 2024-07-02 | 46.91 | $47.52 | 300 |
| 2024-07-01 | 46.92 | $47.52 | 4219 |
| 2024-06-28 | 46.95 | $47.57 | 902 |
| 2024-06-27 | 46.99 | $47.81 | 500 |
| 2024-06-26 | 46.98 | $47.81 | 2430 |
| 2024-06-25 | 46.99 | $49.50 | 700 |
| 2024-06-24 | 46.50 | $46.80 | 700 |
| 2024-06-21 | 46.78 | $46.80 | 850 |
| 2024-06-20 | 47.15 | $46.80 | 925 |
| 2024-06-18 | 47.63 | $46.80 | 962 |
| 2024-06-17 | 48.23 | $46.80 | 1200 |
| 2024-06-14 | 49.00 | $47.13 | 1500 |
| 2024-06-13 | 49.84 | $50.25 | 1000 |
| 2024-06-12 | 49.90 | $50.25 | 1600 |
| 2024-06-11 | 49.99 | $48.84 | 649 |
| 2024-06-10 | 50.56 | $49.71 | 1800 |
| 2024-06-07 | 50.99 | $49.71 | 11900 |
| 2024-06-06 | 51.52 | $51.00 | 1200 |
| 2024-06-05 | 51.77 | $51.02 | 1910 |
| 2024-06-04 | 52.07 | $52.31 | 2200 |
| 2024-06-03 | 52.03 | $52.31 | 2400 |
| 2024-05-31 | 51.99 | $52.31 | 2500 |
| 2024-05-30 | 51.95 | $52.31 | 935 |
| 2024-05-29 | 51.91 | $51.54 | 2600 |
| 2024-05-28 | 52.10 | $51.54 | 5000 |
| 2024-05-24 | 52.35 | $52.48 | 1600 |
| 2024-05-23 | 52.35 | $52.48 | 300 |
| 2024-05-22 | 52.36 | $52.00 | 800 |
| 2024-05-21 | 52.54 | $53.39 | 825 |
| 2024-05-20 | 52.31 | $53.57 | 1100 |
| 2024-05-17 | 51.99 | $53.57 | 320 |
| 2024-05-16 | 51.60 | $51.95 | 600 |
| 2024-05-15 | 51.65 | $51.95 | 700 |
| 2024-05-14 | 51.73 | $51.95 | 800 |
| 2024-05-13 | 51.84 | $51.95 | 200 |
| 2024-05-10 | 51.99 | $53.28 | 650 |
| 2024-05-09 | 51.76 | $53.28 | 1400 |
| 2024-05-08 | 51.49 | $52.56 | 727 |
| 2024-05-07 | 51.41 | $52.84 | 2700 |
| 2024-05-06 | 51.25 | $53.75 | 100 |
| 2024-05-03 | 50.78 | $52.05 | 427 |
| 2024-05-02 | 50.78 | $50.54 | 575 |
| 2024-05-01 | 51.28 | $50.54 | 1500 |
| 2024-04-30 | 51.91 | $51.53 | 2200 |
| 2024-04-29 | 52.39 | $51.95 | 221 |
| 2024-04-26 | 52.86 | $50.71 | 215 |
| 2024-04-25 | 53.85 | $55.96 | 518 |
| 2024-04-24 | 53.40 | $53.52 | 537 |
| 2024-04-23 | 53.64 | $53.52 | 2800 |
| 2024-04-22 | 53.94 | $53.36 | 500 |
| 2024-04-19 | 54.38 | $53.36 | 900 |
| 2024-04-18 | 54.92 | $54.00 | 202 |
| 2024-04-17 | 55.38 | $54.02 | 5300 |
| 2024-04-16 | 55.93 | $53.03 | 1100 |
| 2024-04-15 | 56.92 | $54.41 | 2304 |
| 2024-04-12 | 57.68 | $55.59 | 950 |
| 2024-04-11 | 58.22 | $55.59 | 304 |
| 2024-04-10 | 58.85 | $58.35 | 27823 |
| 2024-04-09 | 58.73 | $57.75 | 1000 |
| 2024-04-08 | 58.74 | $57.75 | 200 |
| 2024-04-05 | 58.73 | $58.34 | 220 |
| 2024-04-04 | 58.49 | $58.16 | 2800 |
| 2024-04-03 | 58.24 | $58.16 | 1218 |
| 2024-04-02 | 57.90 | $56.94 | 4600 |
| 2024-04-01 | 57.83 | $56.94 | 2400 |
| 2024-03-28 | 57.73 | $56.94 | 1505 |
| 2024-03-27 | 57.57 | $57.26 | 2600 |
| 2024-03-26 | 57.24 | $57.03 | 3400 |
| 2024-03-25 | 56.87 | $57.20 | 1300 |
| 2024-03-22 | 56.34 | $56.74 | 1246 |
| 2024-03-21 | 55.81 | $57.35 | 700 |
| 2024-03-20 | 54.94 | $56.00 | 1734 |
| 2024-03-19 | 54.29 | $54.38 | 3000 |
| 2024-03-18 | 53.98 | $53.06 | 1122 |
| 2024-03-15 | 54.00 | $52.59 | 240 |
| 2024-03-14 | 54.15 | $53.20 | 1600 |
| 2024-03-13 | 54.12 | $54.20 | 5218 |
| 2024-03-12 | 53.74 | $54.16 | 1243 |
| 2024-03-11 | 53.26 | $53.08 | 3707 |
| 2024-03-08 | 53.00 | $53.59 | 206 |
| 2024-03-07 | 52.50 | $53.44 | 800 |
| 2024-03-06 | 51.91 | $52.86 | 3000 |
| 2024-03-05 | 51.36 | $51.35 | 600 |
| 2024-03-04 | 51.16 | $50.95 | 200 |
| 2024-03-01 | 51.02 | $50.94 | 1300 |
| 2024-02-29 | 50.85 | $50.94 | 3800 |
| 2024-02-28 | 50.62 | $50.42 | 600 |
| 2024-02-27 | 50.50 | $51.47 | 225 |
| 2024-02-26 | 50.01 | $49.97 | 1000 |
| 2024-02-23 | 49.87 | $49.88 | 500 |
| 2024-02-22 | 49.72 | $50.73 | 845 |
| 2024-02-21 | 49.27 | $50.85 | 5400 |
| 2024-02-20 | 48.67 | $50.04 | 2001 |
| 2024-02-16 | 48.20 | $49.44 | 1900 |
| 2024-02-15 | 47.82 | $48.24 | 750 |
| 2024-02-14 | 47.74 | $48.24 | 900 |
| 2024-02-13 | 47.65 | $48.01 | 7024 |
| 2024-02-12 | 47.62 | $48.90 | 200 |
| 2024-02-09 | 47.30 | $47.95 | 5900 |
| 2024-02-08 | 47.23 | $47.95 | 200 |
| 2024-02-07 | 47.16 | $47.95 | 200 |
| 2024-02-06 | 47.08 | $47.95 | 200 |
| 2024-02-05 | 47.00 | $47.95 | 2600 |
| 2024-02-02 | 46.92 | $47.48 | 200 |
| 2024-02-01 | 46.99 | $47.48 | 200 |
| 2024-01-31 | 47.08 | $47.48 | 4700 |
| 2024-01-30 | 47.22 | $48.20 | 200 |
| 2024-01-29 | 47.17 | $49.09 | 200 |
| 2024-01-26 | 46.86 | $48.19 | 2200 |
| 2024-01-25 | 46.78 | $48.19 | 326 |
| 2024-01-24 | 46.71 | $48.00 | 1000 |
| 2024-01-23 | 46.71 | $46.75 | 1250 |
| 2024-01-22 | 47.13 | $46.75 | 775 |
| 2024-01-19 | 47.67 | $46.75 | 100 |
| 2024-01-18 | 48.35 | $46.94 | 537 |
| 2024-01-17 | 49.13 | $46.94 | 1824 |
| 2024-01-16 | 50.10 | $48.61 | 1619 |
| 2024-01-12 | 50.77 | $49.55 | 2335 |
| 2024-01-11 | 51.28 | $49.33 | 300 |
| 2024-01-10 | 51.97 | $49.91 | 1400 |
| 2024-01-09 | 52.63 | $49.88 | 2300 |
| 2024-01-08 | 53.43 | $51.71 | 418 |
| 2024-01-05 | 53.80 | $51.71 | 514 |
| 2024-01-04 | 54.24 | $52.94 | 3517 |
| 2024-01-03 | 54.36 | $52.74 | 108 |
| 2024-01-02 | 54.54 | $53.65 | 307 |
| 2023-12-29 | 54.44 | $54.12 | 2423 |
| 2023-12-28 | 54.14 | $53.73 | 6527 |
| 2023-12-27 | 53.87 | $54.24 | 15100 |
| 2023-12-26 | 53.35 | $52.27 | 2040 |
| 2023-12-22 | 53.30 | $53.01 | 200 |
| 2023-12-21 | 52.98 | $52.47 | 300 |
| 2023-12-20 | 52.72 | $53.02 | 359 |
| 2023-12-19 | 52.20 | $53.02 | 500 |
| 2023-12-18 | 51.55 | $51.99 | 234 |
| 2023-12-15 | 51.04 | $52.50 | 606 |
| 2023-12-14 | 50.25 | $52.39 | 118 |
| 2023-12-13 | 49.29 | $51.52 | 2000 |
| 2023-12-12 | 48.38 | $48.56 | 600 |
| 2023-12-11 | 48.20 | $48.23 | 700 |
| 2023-12-08 | 48.08 | $48.61 | 641 |
| 2023-12-07 | 47.80 | $48.57 | 3018 |
| 2023-12-06 | 47.46 | $47.26 | 600 |
| 2023-12-05 | 47.46 | $47.11 | 300 |
| 2023-12-04 | 47.50 | $47.11 | 940 |
| 2023-12-01 | 47.54 | $46.05 | 222 |
| 2023-11-30 | 47.91 | $46.75 | 4000 |
| 2023-11-29 | 48.14 | $47.36 | 200 |
| 2023-11-28 | 48.20 | $46.80 | 514 |
| 2023-11-27 | 48.45 | $46.78 | 1228 |
| 2023-11-24 | 48.74 | $48.52 | 318 |
| 2023-11-22 | 48.52 | $48.05 | 3400 |
| 2023-11-21 | 48.38 | $48.05 | 600 |
| 2023-11-20 | 48.19 | $47.60 | 1750 |
| 2023-11-17 | 48.08 | $47.60 | 925 |
| 2023-11-16 | 47.93 | $47.60 | 2742 |
| 2023-11-15 | 47.73 | $48.65 | 1528 |
| 2023-11-14 | 47.13 | $48.17 | 1037 |
| 2023-11-13 | 46.54 | $46.43 | 100 |
| 2023-11-10 | 46.36 | $46.43 | 200 |
| 2023-11-09 | 46.12 | $46.43 | 250 |
| 2023-11-08 | 45.82 | $46.43 | 520 |
| 2023-11-07 | 45.45 | $45.48 | 300 |
| 2023-11-06 | 45.29 | $45.48 | 435 |
| 2023-11-03 | 45.08 | $46.98 | 501 |
| 2023-11-02 | 44.36 | $45.57 | 525 |
| 2023-11-01 | 43.92 | $45.00 | 400 |
| 2023-10-31 | 43.57 | $45.00 | 1329 |
| 2023-10-30 | 43.15 | $43.72 | 12220 |
| 2023-10-27 | 43.05 | $43.17 | 144 |
| 2023-10-26 | 43.12 | $42.95 | 10900 |
| 2023-10-25 | 43.28 | $42.36 | 46533 |
| 2023-10-24 | 43.68 | $43.09 | 305 |
| 2023-10-23 | 43.94 | $43.52 | 300 |
| 2023-10-20 | 44.12 | $44.25 | 1100 |
| 2023-10-19 | 44.13 | $44.25 | 248 |
| 2023-10-18 | 44.15 | $44.31 | 5343 |
| 2023-10-17 | 44.16 | $44.67 | 1450 |
| 2023-10-16 | 44.07 | $44.67 | 2325 |
| 2023-10-13 | 43.97 | $45.16 | 1625 |
| 2023-10-12 | 43.71 | $45.16 | 1712 |
| 2023-10-11 | 43.40 | $45.16 | 411 |
| 2023-10-10 | 43.05 | $45.15 | 701 |
| 2023-10-09 | 42.65 | $42.94 | 1700 |
| 2023-10-06 | 42.88 | $44.04 | 1500 |
| 2023-10-05 | 42.84 | $43.03 | 100 |
| 2023-10-04 | 43.14 | $43.49 | 846 |
| 2023-10-03 | 43.39 | $43.39 | 400 |
| 2023-10-02 | 43.76 | $43.42 | 742 |
| 2023-09-29 | 44.22 | $44.28 | 1756 |
| 2023-09-28 | 44.54 | $44.28 | 1800 |
| 2023-09-27 | 44.96 | $44.28 | 1703 |
| 2023-09-26 | 45.48 | $44.84 | 500 |
| 2023-09-25 | 45.97 | $44.84 | 217 |
| 2023-09-22 | 46.58 | $45.57 | 400 |
| 2023-09-21 | 47.11 | $46.35 | 200 |
| 2023-09-20 | 47.53 | $48.00 | 1400 |
| 2023-09-19 | 47.53 | $48.00 | 100 |
| 2023-09-18 | 47.53 | $48.00 | 700 |
| 2023-09-15 | 47.56 | $48.00 | 2200 |
| 2023-09-14 | 47.60 | $48.00 | 1015 |
| 2023-09-13 | 47.66 | $47.40 | 2950 |
| 2023-09-12 | 47.95 | $47.40 | 600 |
| 2023-09-11 | 48.31 | $48.06 | 1215 |
| 2023-09-08 | 48.55 | $47.69 | 217 |
| 2023-09-07 | 48.97 | $48.89 | 3325 |
| 2023-09-06 | 49.11 | $48.89 | 400 |
| 2023-09-05 | 49.30 | $48.90 | 110 |
| 2023-09-01 | 49.53 | $51.41 | 3700 |
| 2023-08-31 | 49.02 | $51.41 | 200 |
| 2023-08-30 | 48.41 | $48.89 | 1900 |
| 2023-08-29 | 48.48 | $48.89 | 2304 |
| 2023-08-28 | 48.58 | $48.73 | 600 |
| 2023-08-25 | 48.77 | $48.80 | 1000 |
| 2023-08-24 | 48.99 | $48.80 | 200 |
| 2023-08-23 | 49.28 | $48.86 | 200 |
| 2023-08-22 | 49.62 | $49.47 | 145 |
| 2023-08-21 | 49.85 | $50.18 | 3400 |
| 2023-08-18 | 49.93 | $49.36 | 700 |
| 2023-08-17 | 50.29 | $49.18 | 105 |
| 2023-08-16 | 50.79 | $48.82 | 13524 |
| 2023-08-15 | 51.52 | $50.78 | 550 |
| 2023-08-14 | 51.79 | $50.78 | 1244 |
| 2023-08-11 | 52.12 | $51.34 | 1835 |
| 2023-08-10 | 52.33 | $52.09 | 2300 |
| 2023-08-09 | 52.36 | $51.30 | 400 |
| 2023-08-08 | 52.63 | $51.43 | 325 |
| 2023-08-07 | 52.90 | $51.43 | 400 |
| 2023-08-04 | 53.23 | $51.80 | 300 |
| 2023-08-03 | 53.50 | $51.99 | 100 |
| 2023-08-02 | 53.74 | $51.99 | 1120 |
| 2023-08-01 | 54.03 | $54.16 | 500 |
| 2023-07-31 | 53.66 | $53.15 | 200 |
| 2023-07-28 | 53.51 | $53.94 | 700 |
| 2023-07-27 | 53.05 | $52.54 | 239 |
| 2023-07-26 | 52.92 | $52.00 | 600 |
| 2023-07-25 | 52.91 | $52.00 | 500 |
| 2023-07-24 | 52.87 | $52.73 | 630 |
| 2023-07-21 | 52.57 | $52.16 | 548 |
| 2023-07-20 | 52.37 | $53.00 | 200 |
| 2023-07-19 | 51.83 | $52.52 | 835 |
| 2023-07-18 | 51.32 | $52.32 | 1304 |
| 2023-07-17 | 50.73 | $50.96 | 102 |
| 2023-07-14 | 50.43 | $51.01 | 2315 |
| 2023-07-13 | 50.04 | $51.97 | 1500 |
| 2023-07-12 | 49.26 | $50.36 | 620 |
| 2023-07-11 | 48.80 | $50.53 | 5000 |
| 2023-07-10 | 48.20 | $49.99 | 435 |
| 2023-07-07 | 47.63 | $49.47 | 8235 |
| 2023-07-06 | 47.12 | $46.52 | 303 |
| 2023-07-05 | 47.43 | $47.54 | 622 |
| 2023-07-03 | 47.51 | $48.76 | 23400 |
| 2023-06-30 | 47.22 | $47.97 | — |
| 2023-06-29 | 47.14 | $47.97 | 2900 |
| 2023-06-28 | 47.05 | $47.72 | 600 |
| 2023-06-27 | 47.03 | $47.14 | 3134 |
| 2023-06-26 | 47.22 | $47.00 | — |
| 2023-06-23 | 47.50 | $47.00 | — |
| 2023-06-22 | 47.87 | $47.00 | 800 |
| 2023-06-21 | 48.33 | $46.70 | 7306 |
| 2023-06-20 | 48.99 | $46.45 | 11415 |
| 2023-06-16 | 49.89 | $50.05 | 5926 |
| 2023-06-15 | 49.85 | $50.78 | 14000 |
| 2023-06-14 | 49.57 | $49.99 | 1850 |
| 2023-06-13 | 49.49 | $49.99 | 2475 |
| 2023-06-12 | 49.40 | $49.99 | 2787 |
| 2023-06-09 | 49.30 | $49.99 | 3200 |
| 2023-06-08 | 49.18 | $50.14 | 1100 |
| 2023-06-07 | 49.00 | $50.05 | 829 |
| 2023-06-06 | 48.83 | $49.50 | 220 |
| 2023-06-05 | 48.80 | $49.50 | 2943 |
| 2023-06-02 | 48.79 | $49.50 | 510 |
| 2023-06-01 | 48.79 | $48.17 | 4742 |
| 2023-05-31 | 49.22 | $49.25 | 3021 |
| 2023-05-30 | 49.43 | $49.25 | 3100 |
| 2023-05-26 | 49.70 | $49.25 | 1800 |
| 2023-05-25 | 50.04 | $49.25 | 200 |
| 2023-05-24 | 50.46 | $50.50 | 300 |
| 2023-05-23 | 50.60 | $50.90 | 600 |
| 2023-05-22 | 50.65 | $50.77 | 431 |
| 2023-05-19 | 50.76 | $51.07 | 1150 |
| 2023-05-18 | 50.81 | $51.07 | 439 |
| 2023-05-17 | 50.88 | $51.00 | 200 |
| 2023-05-16 | 51.01 | $51.60 | 2700 |
| 2023-05-15 | 50.98 | $51.45 | 220 |
| 2023-05-12 | 51.00 | $51.28 | 200 |
| 2023-05-11 | 51.09 | $50.95 | 2532 |
| 2023-05-10 | 51.32 | $50.95 | 3900 |
| 2023-05-09 | 51.61 | $51.51 | 1127 |
| 2023-05-08 | 51.80 | $52.02 | 800 |
| 2023-05-05 | 51.88 | $52.50 | 12913 |
| 2023-05-04 | 51.83 | $50.00 | 541 |
| 2023-05-03 | 52.56 | $49.52 | 4200 |
| 2023-05-02 | 53.61 | $51.81 | 500 |
| 2023-05-01 | 54.17 | $51.81 | 4516 |
| 2023-04-28 | 54.84 | $52.33 | 8617 |
| 2023-04-27 | 55.48 | $53.67 | 5131 |
| 2023-04-26 | 55.81 | $55.50 | 3100 |
| 2023-04-25 | 55.63 | $54.34 | 1609 |
| 2023-04-24 | 55.74 | $54.28 | 2000 |
| 2023-04-21 | 55.88 | $54.28 | 400 |
| 2023-04-20 | 56.03 | $55.24 | 908 |
| 2023-04-19 | 55.87 | $55.85 | 1100 |
| 2023-04-18 | 55.46 | $55.75 | 1134 |
| 2023-04-17 | 54.97 | $54.79 | 3500 |
| 2023-04-14 | 54.65 | $54.79 | 300 |
| 2023-04-13 | 54.24 | $54.79 | 6004 |
| 2023-04-12 | 53.72 | $54.29 | 200 |
| 2023-04-11 | 53.22 | $53.76 | 1900 |
| 2023-04-10 | 52.76 | $53.13 | 200 |
| 2023-04-06 | 52.39 | $53.13 | 200 |
| 2023-04-05 | 51.93 | $53.01 | 523 |
| 2023-04-04 | 51.40 | $52.90 | 150 |
| 2023-04-03 | 50.78 | $52.90 | 525 |
| 2023-03-31 | 50.03 | $51.85 | 125 |
| 2023-03-30 | 49.45 | $51.85 | 400 |
| 2023-03-29 | 48.75 | $51.57 | 300 |
| 2023-03-28 | 48.01 | $49.06 | 112 |
| 2023-03-27 | 47.91 | $49.06 | 520 |
| 2023-03-24 | 47.82 | $48.81 | 200 |
| 2023-03-23 | 47.82 | $50.18 | 1700 |
| 2023-03-22 | 47.40 | $48.71 | 106 |
| 2023-03-21 | 47.40 | $48.71 | 100 |
| 2023-03-20 | 47.42 | $48.71 | 1024 |
| 2023-03-17 | 47.49 | $48.24 | 1300 |
| 2023-03-16 | 47.76 | $48.24 | 18815 |
| 2023-03-15 | 48.12 | $47.90 | 5732 |
| 2023-03-14 | 48.71 | $49.21 | 700 |
| 2023-03-13 | 49.04 | $48.80 | 3749 |
| 2023-03-10 | 49.61 | $50.11 | 200 |
| 2023-03-09 | 49.93 | $50.38 | 118 |
| 2023-03-08 | 50.27 | $50.79 | 17000 |
| 2023-03-07 | 50.58 | $51.00 | 7400 |
| 2023-03-06 | 50.92 | $51.76 | 3200 |
| 2023-03-03 | 51.13 | $51.76 | 200 |
| 2023-03-02 | 51.42 | $50.92 | 300 |
| 2023-03-01 | 52.06 | $51.38 | 105 |
| 2023-02-28 | 52.73 | $51.41 | 200 |
| 2023-02-27 | 53.55 | $51.00 | 7326 |
| 2023-02-24 | 54.71 | $51.45 | 3943 |
| 2023-02-23 | 55.99 | $56.21 | 4150 |
| 2023-02-22 | 56.04 | $56.21 | 4625 |
| 2023-02-21 | 56.12 | $56.21 | 1125 |
| 2023-02-17 | 56.21 | $56.02 | 5100 |
| 2023-02-16 | 56.39 | $56.02 | 300 |
| 2023-02-15 | 56.60 | $56.02 | 900 |
| 2023-02-14 | 56.86 | $55.30 | 2400 |
| 2023-02-13 | 57.41 | $55.30 | 308 |
| 2023-02-10 | 58.06 | $57.67 | 300 |
| 2023-02-09 | 58.10 | $57.67 | 409 |
| 2023-02-08 | 58.12 | $57.20 | 5200 |
| 2023-02-07 | 58.29 | $57.20 | 300 |
| 2023-02-06 | 58.48 | $58.18 | 2000 |
| 2023-02-03 | 58.38 | $57.95 | 300 |
| 2023-02-02 | 58.31 | $57.95 | 1722 |
| 2023-02-01 | 58.21 | $57.25 | 400 |
| 2023-01-31 | 58.28 | $56.95 | 430 |
| 2023-01-30 | 58.43 | $57.55 | 200 |
| 2023-01-27 | 58.40 | $57.00 | 1245 |
| 2023-01-26 | 58.51 | $57.95 | 300 |
| 2023-01-25 | 58.31 | $57.95 | 500 |
| 2023-01-24 | 58.04 | $57.40 | 1900 |
| 2023-01-23 | 57.85 | $57.48 | 5600 |
| 2023-01-20 | 57.55 | $57.15 | 15200 |
| 2023-01-19 | 57.27 | $56.30 | 7700 |
| 2023-01-18 | 57.16 | $56.64 | 900 |
| 2023-01-17 | 56.88 | $55.00 | 3847 |
| 2023-01-13 | 57.02 | $57.98 | 3900 |
| 2023-01-12 | 56.21 | $57.40 | 647 |
| 2023-01-11 | 55.38 | $56.12 | 2100 |
| 2023-01-10 | 54.74 | $55.54 | 500 |
| 2023-01-09 | 54.11 | $56.32 | 300 |
| 2023-01-06 | 53.08 | $56.32 | 843 |
| 2023-01-05 | 51.80 | $53.98 | 300 |
| 2023-01-04 | 50.97 | $53.98 | 6700 |
| 2023-01-03 | 49.96 | $52.00 | 405 |
| 2022-12-30 | 49.34 | $49.85 | 300 |
| 2022-12-29 | 49.28 | $49.85 | 943 |
| 2022-12-28 | 49.20 | $49.10 | 17408 |
| 2022-12-27 | 49.35 | $50.00 | 350 |
| 2022-12-23 | 49.25 | $50.00 | 400 |
| 2022-12-22 | 49.13 | $50.00 | 300 |
| 2022-12-21 | 48.99 | $50.00 | 7900 |
| 2022-12-20 | 48.83 | $47.99 | 1226 |
| 2022-12-19 | 49.27 | $48.01 | 323 |
| 2022-12-16 | 49.81 | $48.88 | 12705 |
| 2022-12-15 | 50.19 | $49.61 | 200 |
| 2022-12-14 | 50.42 | $50.00 | 3900 |
| 2022-12-13 | 50.57 | $50.28 | 225 |
| 2022-12-12 | 50.66 | $49.50 | 1000 |
| 2022-12-09 | 51.00 | $50.30 | 300 |
| 2022-12-08 | 51.16 | $50.00 | 440 |
| 2022-12-07 | 51.43 | $51.00 | 235 |
| 2022-12-06 | 51.43 | $50.00 | 1150 |
| 2022-12-05 | 51.73 | $50.00 | 421 |
| 2022-12-02 | 52.08 | $50.00 | 5300 |
| 2022-12-01 | 52.47 | $51.90 | 800 |
| 2022-11-30 | 52.32 | $51.97 | 1504 |
| 2022-11-29 | 52.09 | $50.81 | 800 |
| 2022-11-28 | 52.14 | $50.90 | 400 |
| 2022-11-25 | 52.14 | $51.04 | 1625 |
| 2022-11-23 | 52.06 | $51.04 | 102 |
| 2022-11-22 | 51.93 | $51.09 | 1218 |
| 2022-11-21 | 51.71 | $49.87 | 18200 |
| 2022-11-18 | 51.80 | $51.19 | 540 |
| 2022-11-17 | 51.44 | $50.21 | 500 |
| 2022-11-16 | 51.27 | $50.75 | 1200 |
| 2022-11-15 | 50.85 | $51.00 | 718 |
| 2022-11-14 | 50.22 | $53.00 | 4310 |
| 2022-11-11 | 48.78 | $50.01 | 623 |
| 2022-11-10 | 47.94 | $49.11 | 300 |
| 2022-11-09 | 47.17 | $47.95 | 1437 |
| 2022-11-08 | 46.57 | $48.28 | 600 |
| 2022-11-07 | 45.71 | $47.50 | 1700 |
| 2022-11-04 | 44.90 | $44.24 | 1862 |
| 2022-11-03 | 44.92 | $44.24 | 1981 |
| 2022-11-02 | 44.93 | $44.24 | 102 |
| 2022-11-01 | 44.93 | $43.30 | 2040 |
| 2022-10-31 | 45.21 | $43.30 | 1500 |
| 2022-10-28 | 45.53 | $44.90 | 2118 |
| 2022-10-27 | 45.40 | $44.44 | 600 |
| 2022-10-26 | 45.35 | $45.30 | 1240 |
| 2022-10-25 | 45.00 | $45.80 | 5828 |
| 2022-10-24 | 44.39 | $46.13 | 600 |
| 2022-10-21 | 43.52 | $43.67 | 2100 |
| 2022-10-20 | 43.23 | $43.67 | 1300 |
| 2022-10-19 | 42.86 | $43.67 | 500 |
| 2022-10-18 | 42.39 | $43.67 | 516 |
| 2022-10-17 | 41.82 | $43.22 | 25300 |
| 2022-10-14 | 41.26 | $42.30 | 606 |
| 2022-10-13 | 40.87 | $42.00 | 68315 |
| 2022-10-12 | 40.48 | $40.50 | 8700 |
| 2022-10-11 | 40.49 | $41.31 | 4200 |
| 2022-10-10 | 40.26 | $41.31 | 1039 |
| 2022-10-07 | 39.97 | $40.00 | 600 |
| 2022-10-06 | 40.05 | $40.82 | 22505 |
| 2022-10-05 | 39.90 | $42.06 | 3350 |
| 2022-10-04 | 39.33 | $42.06 | 1000 |
| 2022-10-03 | 38.65 | $40.35 | 7101 |
| 2022-09-30 | 38.39 | $38.60 | 14300 |
| 2022-09-29 | 38.65 | $38.00 | 2319 |
| 2022-09-28 | 39.18 | $38.20 | 2700 |
| 2022-09-27 | 39.78 | $38.30 | 2500 |
| 2022-09-26 | 40.50 | $38.30 | 19800 |
| 2022-09-23 | 41.40 | $39.50 | 5900 |
| 2022-09-22 | 42.12 | $41.13 | 819 |
| 2022-09-21 | 42.48 | $41.00 | 24500 |
| 2022-09-20 | 42.98 | $42.76 | 2600 |
| 2022-09-19 | 43.02 | $43.20 | 842 |
| 2022-09-16 | 42.94 | $42.70 | 1900 |
| 2022-09-15 | 42.99 | $42.47 | 1200 |
| 2022-09-14 | 43.13 | $42.47 | 2000 |
| 2022-09-13 | 43.30 | $44.50 | 1900 |
| 2022-09-12 | 42.87 | $45.40 | 2009 |
| 2022-09-09 | 42.06 | $42.73 | 5500 |
| 2022-09-08 | 41.92 | $42.73 | 4865 |
| 2022-09-07 | 41.76 | $42.82 | 6400 |
| 2022-09-06 | 41.56 | $40.40 | 200 |
| 2022-09-02 | 42.08 | $43.00 | 6906 |
| 2022-09-01 | 41.91 | $42.00 | 5400 |
| 2022-08-31 | 42.03 | $42.00 | 11900 |
| 2022-08-30 | 42.19 | $41.88 | 1600 |
| 2022-08-29 | 42.43 | $42.26 | 17703 |
| 2022-08-26 | 42.61 | $41.57 | 38600 |
| 2022-08-25 | 43.07 | $42.22 | 1005 |
| 2022-08-24 | 43.42 | $41.56 | 11734 |
| 2022-08-23 | 44.07 | $41.68 | 18700 |
| 2022-08-22 | 44.83 | $43.51 | 21500 |
| 2022-08-19 | 45.16 | $43.51 | 200 |
| 2022-08-18 | 45.57 | $43.81 | 9100 |
| 2022-08-17 | 45.96 | $45.51 | 37500 |
| 2022-08-16 | 45.89 | $45.51 | 600 |
| 2022-08-15 | 45.79 | $45.19 | 5816 |
| 2022-08-12 | 45.76 | $45.65 | 33400 |
| 2022-08-11 | 45.56 | $45.05 | 500 |
| 2022-08-10 | 45.50 | $46.28 | 225 |
| 2022-08-09 | 45.04 | $45.50 | 332 |
| 2022-08-08 | 44.71 | $45.04 | 19650 |
| 2022-08-05 | 44.44 | $45.04 | 1040 |
| 2022-08-04 | 44.12 | $44.28 | 1800 |
| 2022-08-03 | 43.97 | $44.28 | 34400 |
| 2022-08-02 | 43.79 | $44.50 | 1950 |
| 2022-08-01 | 43.50 | $44.50 | 708 |
| 2022-07-29 | 43.15 | $43.26 | 2100 |
| 2022-07-28 | 43.13 | $43.26 | 637 |
| 2022-07-27 | 43.11 | $42.06 | 28200 |
| 2022-07-26 | 43.48 | $42.95 | 4325 |
| 2022-07-25 | 43.65 | $44.05 | 16000 |
| 2022-07-22 | 43.52 | $45.15 | 4300 |
| 2022-07-21 | 43.04 | $45.15 | 1740 |
| 2022-07-20 | 42.45 | $45.25 | 3236 |
| 2022-07-19 | 41.74 | $45.70 | 3301 |
| 2022-07-18 | 40.75 | $43.31 | 223 |
| 2022-07-15 | 40.33 | $42.24 | 17900 |
| 2022-07-14 | 40.21 | $40.34 | 18304 |
| 2022-07-13 | 40.71 | $42.00 | 526 |
| 2022-07-12 | 40.83 | $42.53 | 1725 |
| 2022-07-11 | 40.86 | $42.23 | 10387 |
| 2022-07-08 | 41.04 | $43.68 | 40238 |
| 2022-07-07 | 40.86 | $42.17 | 3000 |
| 2022-07-06 | 41.16 | $40.90 | 195100 |
| 2022-07-05 | 41.99 | $40.81 | 10710 |
| 2022-07-01 | 43.09 | $43.51 | 3800 |
| 2022-06-30 | 43.62 | $43.64 | 2700 |
| 2022-06-29 | 44.28 | $44.00 | 8015 |
| 2022-06-28 | 45.01 | $45.00 | 4000 |
| 2022-06-27 | 45.64 | $45.59 | 1000 |
| 2022-06-24 | 46.26 | $44.82 | 12217 |
| 2022-06-23 | 47.30 | $45.00 | 645 |
| 2022-06-22 | 48.54 | $45.82 | 17241 |
| 2022-06-21 | 49.83 | $48.35 | 11419 |
| 2022-06-17 | 50.62 | $47.72 | 1300 |
| 2022-06-16 | 51.81 | $48.29 | 3600 |
| 2022-06-15 | 53.09 | $50.51 | 6250 |
| 2022-06-14 | 53.95 | $50.51 | 2639 |
| 2022-06-13 | 54.99 | $50.05 | 420 |
| 2022-06-10 | 56.40 | $55.69 | 8200 |
| 2022-06-09 | 56.32 | $55.69 | 2801 |
| 2022-06-08 | 56.20 | $56.99 | 204 |
| 2022-06-07 | 55.62 | $54.70 | 4400 |
| 2022-06-06 | 55.63 | $54.70 | 624 |
| 2022-06-03 | 55.62 | $56.00 | 400 |
| 2022-06-02 | 55.18 | $56.36 | 1025 |
| 2022-06-01 | 54.52 | $55.63 | 400 |
| 2022-05-31 | 53.93 | $54.98 | 3900 |
| 2022-05-27 | 53.42 | $55.44 | 310 |
| 2022-05-26 | 52.65 | $54.00 | 713 |
| 2022-05-25 | 52.16 | $52.33 | 2500 |
| 2022-05-24 | 52.10 | $52.33 | 1550 |
| 2022-05-23 | 52.04 | $52.33 | 500 |
| 2022-05-20 | 51.98 | $51.88 | 1075 |
| 2022-05-19 | 52.05 | $51.88 | 3217 |
| 2022-05-18 | 52.15 | $53.69 | 51622 |
| 2022-05-17 | 51.71 | $54.25 | 26437 |
| 2022-05-16 | 51.01 | $51.74 | 7800 |
| 2022-05-13 | 50.97 | $51.19 | 3800 |
| 2022-05-12 | 51.13 | $52.51 | 837 |
| 2022-05-11 | 50.92 | $52.51 | 1000 |
| 2022-05-10 | 50.70 | $51.50 | 3100 |
| 2022-05-09 | 50.77 | $49.82 | 10800 |
| 2022-05-06 | 51.43 | $49.91 | 2013 |
| 2022-05-05 | 52.23 | $53.00 | 600 |
| 2022-05-04 | 52.25 | $53.00 | 1300 |
| 2022-05-03 | 52.31 | $49.80 | 46008 |
| 2022-05-02 | 53.41 | $49.83 | 7300 |
| 2022-04-29 | 54.78 | $53.30 | 800 |
| 2022-04-28 | 55.36 | $54.50 | 28000 |
| 2022-04-27 | 55.70 | $53.00 | 38411 |
| 2022-04-26 | 56.59 | $56.25 | 5300 |
| 2022-04-25 | 56.67 | $55.46 | 22600 |
| 2022-04-22 | 57.01 | $56.50 | 1314 |
| 2022-04-21 | 57.11 | $58.31 | 5604 |
| 2022-04-20 | 56.67 | $57.75 | 25800 |
| 2022-04-19 | 56.31 | $56.32 | 1100 |
| 2022-04-18 | 56.34 | $57.60 | 439 |
| 2022-04-14 | 55.99 | $57.53 | 600 |
| 2022-04-13 | 55.60 | $56.79 | 13600 |
| 2022-04-12 | 55.38 | $56.40 | 44700 |
| 2022-04-11 | 55.26 | $56.27 | 28410 |
| 2022-04-08 | 55.18 | $55.54 | 600 |
| 2022-04-07 | 55.35 | $55.54 | 20711 |
| 2022-04-06 | 55.59 | $55.01 | 3300 |
| 2022-04-05 | 56.08 | $55.80 | 50925 |
| 2022-04-04 | 56.46 | $57.00 | 816 |
| 2022-04-01 | 56.57 | $58.65 | 636 |
| 2022-03-31 | 56.22 | $57.69 | 14600 |
| 2022-03-30 | 56.14 | $58.88 | 200 |
| 2022-03-29 | 55.71 | $56.01 | 6250 |
| 2022-03-28 | 56.13 | $56.01 | 9075 |
| 2022-03-25 | 56.70 | $56.01 | 123503 |
| 2022-03-24 | 57.44 | $57.42 | 8312 |
| 2022-03-23 | 57.93 | $58.40 | 1400 |
| 2022-03-22 | 58.27 | $60.48 | 1300 |
| 2022-03-21 | 58.08 | $62.15 | 2900 |
| 2022-03-18 | 57.36 | $60.06 | 800 |
| 2022-03-17 | 57.20 | $61.30 | 100 |
| 2022-03-16 | 56.69 | $62.69 | 900 |
| 2022-03-15 | 55.69 | $60.80 | 3239 |
| 2022-03-14 | 55.16 | $59.60 | 2005 |
| 2022-03-11 | 54.98 | $58.30 | 446 |
| 2022-03-10 | 55.26 | $58.58 | 600 |
| 2022-03-09 | 55.63 | $59.54 | 2200 |
| 2022-03-08 | 55.88 | $55.45 | 17400 |
| 2022-03-07 | 57.57 | $52.21 | 17700 |
| 2022-03-04 | 60.77 | $56.37 | 3400 |
| 2022-03-03 | 63.43 | $60.08 | 1200 |
| 2022-03-02 | 65.58 | $61.50 | 10487 |
| 2022-03-01 | 67.80 | $61.50 | 1427 |
| 2022-02-28 | 70.56 | $65.99 | 536 |
| 2022-02-25 | 72.53 | $67.90 | 1500 |
| 2022-02-24 | 74.35 | $69.00 | 821 |
| 2022-02-23 | 76.22 | $76.10 | 11193 |
| 2022-02-22 | 76.26 | $76.10 | 11546 |
| 2022-02-18 | 76.30 | $76.10 | 11900 |
| 2022-02-17 | 76.33 | $76.10 | 8700 |
| 2022-02-16 | 76.37 | $76.10 | 5500 |
| 2022-02-15 | 76.41 | $76.10 | — |
| 2022-02-14 | 76.45 | $76.10 | — |
| 2022-02-11 | 76.49 | $76.10 | — |
| 2022-02-10 | 76.53 | $76.10 | — |
| 2022-02-09 | 76.56 | $76.10 | — |
| 2022-02-08 | 76.59 | $76.10 | — |
| 2022-02-07 | 76.60 | $76.10 | 400 |
| 2022-02-04 | 76.61 | $76.05 | — |
| 2022-02-03 | 76.61 | $76.05 | 300 |
| 2022-02-02 | 76.60 | $76.11 | — |
| 2022-02-01 | 76.54 | $76.11 | 243 |
| 2022-01-31 | 76.45 | $75.83 | 2724 |
| 2022-01-28 | 76.41 | $75.75 | — |
| 2022-01-27 | 76.37 | $75.75 | — |
| 2022-01-26 | 76.29 | $75.75 | 110 |
| 2022-01-25 | 76.17 | $72.74 | 2300 |
| 2022-01-24 | 76.95 | $72.74 | 327 |
| 2022-01-21 | 77.86 | $74.87 | 902 |
| 2022-01-20 | 78.26 | $76.63 | 9950 |
| 2022-01-19 | 78.15 | $76.63 | 807 |
| 2022-01-18 | 77.96 | $77.75 | 600 |
| 2022-01-14 | 77.33 | $77.00 | 17600 |
| 2022-01-13 | 76.75 | $77.00 | 1700 |
| 2022-01-12 | 76.00 | $77.10 | 200 |
| 2022-01-11 | 75.01 | $74.55 | 323 |
| 2022-01-10 | 74.57 | $75.44 | — |
| 2022-01-07 | 73.72 | $75.44 | 129 |
| 2022-01-06 | 72.64 | $74.85 | 2900 |
| 2022-01-05 | 71.49 | $74.40 | 800 |
| 2022-01-04 | 70.21 | $70.05 | — |
| 2022-01-03 | 70.01 | $70.05 | 109 |
| 2021-12-31 | 69.76 | $71.05 | 139 |
| 2021-12-30 | 69.12 | $71.12 | 300 |
| 2021-12-29 | 68.31 | $69.50 | 500 |
| 2021-12-28 | 67.84 | $68.69 | 203 |
| 2021-12-27 | 67.52 | $68.13 | — |
| 2021-12-23 | 67.31 | $68.13 | 333 |
| 2021-12-22 | 67.06 | $67.64 | 3800 |
| 2021-12-21 | 66.92 | $66.95 | 3805 |
| 2021-12-20 | 66.98 | $67.28 | — |
| 2021-12-17 | 66.95 | $67.28 | 300 |
| 2021-12-16 | 66.93 | $67.57 | 1201 |
| 2021-12-15 | 66.83 | $66.64 | 5608 |
| 2021-12-14 | 67.01 | $67.60 | 200 |
| 2021-12-13 | 66.94 | $67.63 | — |
| 2021-12-10 | 66.86 | $67.63 | 126 |
| 2021-12-09 | 66.78 | $69.04 | — |
| 2021-12-08 | 66.25 | $69.04 | 1241 |
| 2021-12-07 | 65.64 | $69.10 | 100 |
| 2021-12-06 | 64.90 | $64.35 | — |
| 2021-12-03 | 65.54 | $64.35 | 2300 |
| 2021-12-02 | 66.35 | $66.81 | 4013 |
| 2021-12-01 | 66.59 | $67.36 | 345 |
| 2021-11-30 | 66.73 | $65.00 | 400 |
| 2021-11-29 | 67.69 | $65.56 | — |
| 2021-11-26 | 68.70 | $65.56 | 400 |
| 2021-11-24 | 69.96 | $69.30 | 3447 |
| 2021-11-23 | 70.32 | $71.25 | 5300 |
| 2021-11-22 | 70.16 | $69.70 | 300 |
| 2021-11-19 | 70.47 | $69.47 | 600 |
| 2021-11-18 | 70.93 | $71.34 | 49100 |
| 2021-11-17 | 70.91 | $70.93 | 527 |
| 2021-11-16 | 71.02 | $71.37 | 1100 |
| 2021-11-15 | 71.03 | $71.11 | 200 |
| 2021-11-12 | 71.14 | $71.54 | 210 |
| 2021-11-11 | 71.16 | $71.26 | — |
| 2021-11-10 | 71.27 | $71.26 | 1700 |
| 2021-11-09 | 71.42 | $71.35 | 4700 |
| 2021-11-08 | 71.59 | $72.03 | 543 |
| 2021-11-05 | 71.60 | $71.72 | 13618 |
| 2021-11-04 | 71.72 | $71.08 | 200 |
| 2021-11-03 | 72.08 | $71.50 | — |
| 2021-11-02 | 72.39 | $71.50 | 600 |
| 2021-11-01 | 72.79 | $72.34 | 300 |
| 2021-10-29 | 73.02 | $72.75 | 500 |
| 2021-10-28 | 73.17 | $72.94 | 914 |
| 2021-10-27 | 73.30 | $73.63 | 600 |
| 2021-10-26 | 73.25 | $73.30 | — |
| 2021-10-25 | 73.30 | $73.30 | — |
| 2021-10-22 | 73.37 | $73.30 | 400 |
| 2021-10-21 | 73.47 | $73.30 | 200 |
| 2021-10-20 | 73.59 | $73.99 | 1117 |
| 2021-10-19 | 73.53 | $73.85 | 11450 |
| 2021-10-18 | 73.50 | $73.85 | 16975 |
| 2021-10-15 | 73.48 | $73.85 | 19737 |
| 2021-10-14 | 73.47 | $73.85 | 21118 |
| 2021-10-13 | 73.46 | $73.85 | 21809 |
| 2021-10-12 | 73.47 | $73.85 | 22500 |
| 2021-10-11 | 73.49 | $73.85 | 34100 |
| 2021-10-08 | 73.52 | $72.56 | 12600 |
| 2021-10-07 | 73.98 | $72.56 | 1100 |
| 2021-10-06 | 74.56 | $71.38 | 842 |
| 2021-10-05 | 75.63 | $76.21 | 7650 |
| 2021-10-04 | 75.42 | $76.21 | 2700 |
| 2021-10-01 | 75.17 | $76.21 | 5206 |
| 2021-09-30 | 74.87 | $76.47 | 615 |
| 2021-09-29 | 74.43 | $76.95 | 8019 |
| 2021-09-28 | 73.74 | $75.26 | 600 |
| 2021-09-27 | 73.47 | $73.43 | — |
| 2021-09-24 | 73.72 | $73.43 | — |
| 2021-09-23 | 74.06 | $73.43 | 1248 |
| 2021-09-22 | 74.48 | $74.56 | 5741 |
| 2021-09-21 | 74.66 | $73.71 | 303 |
| 2021-09-20 | 75.16 | $73.98 | 1400 |
| 2021-09-17 | 75.69 | $73.98 | 27641 |
| 2021-09-16 | 76.35 | $76.29 | 3908 |
| 2021-09-15 | 76.43 | $77.88 | 750 |
| 2021-09-14 | 76.04 | $77.88 | 336 |
| 2021-09-13 | 75.56 | $75.20 | 425 |
| 2021-09-10 | 75.85 | $75.20 | 1147 |
| 2021-09-09 | 76.21 | $76.32 | 2343 |
| 2021-09-08 | 76.30 | $76.15 | 262 |
| 2021-09-07 | 76.48 | $76.15 | 181 |
| 2021-09-03 | 76.71 | $76.15 | 100 |
| 2021-09-02 | 76.99 | $76.15 | 300 |
| 2021-09-01 | 77.35 | $76.00 | 400 |
| 2021-08-31 | 77.83 | $76.90 | 2030 |
| 2021-08-30 | 78.15 | $78.10 | 5100 |
| 2021-08-27 | 78.15 | $78.10 | 7600 |
| 2021-08-26 | 78.15 | $78.10 | 200 |
| 2021-08-25 | 78.15 | $77.25 | 412 |
| 2021-08-24 | 78.42 | $78.00 | 1700 |
| 2021-08-23 | 78.52 | $78.25 | 8850 |
| 2021-08-20 | 78.55 | $78.25 | 10100 |
| 2021-08-19 | 78.60 | $78.25 | 800 |
| 2021-08-18 | 78.65 | $78.25 | 328 |
| 2021-08-17 | 78.70 | $77.31 | 1414 |
| 2021-08-16 | 79.07 | $80.04 | 1400 |
| 2021-08-13 | 78.65 | $80.61 | 2000 |
| 2021-08-12 | 77.96 | $80.61 | 1600 |
| 2021-08-11 | 77.12 | $76.40 | 3200 |
| 2021-08-10 | 77.43 | $76.40 | 600 |
| 2021-08-09 | 77.83 | $78.83 | — |
| 2021-08-06 | 77.54 | $78.83 | 1000 |
| 2021-08-05 | 77.20 | $76.45 | — |
| 2021-08-04 | 77.55 | $76.45 | — |
| 2021-08-03 | 77.99 | $76.45 | 424 |
| 2021-08-02 | 78.53 | $80.61 | 1115 |
| 2021-07-30 | 77.88 | $79.23 | 1650 |
| 2021-07-29 | 77.53 | $79.23 | 108 |
| 2021-07-28 | 77.12 | $77.09 | 875 |
| 2021-07-27 | 77.31 | $77.09 | 487 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.16
2026-07-24
Close Price
$55.39
Vol: 100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
11.89
Average
48.83
Maximum
73.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.16 | $55.39 | 100 |
| 2026-07-23 | 49.16 | $55.39 | 100 |
| 2026-07-22 | 49.16 | $55.39 | 300 |
| 2026-07-21 | 42.13 | $53.67 | 200 |
| 2026-07-20 | 39.00 | $53.00 | 900 |
| 2026-07-17 | 40.55 | $53.50 | 100 |
| 2026-07-16 | 55.14 | $57.00 | — |
| 2026-07-15 | 55.14 | $57.00 | 100 |
| 2026-07-14 | 55.14 | $57.00 | 101 |
| 2026-07-13 | 36.99 | $53.73 | 700 |
| 2026-07-10 | 36.46 | $53.66 | 100 |
| 2026-07-09 | 36.46 | $53.66 | 100 |
| 2026-07-08 | 36.46 | $53.66 | 100 |
| 2026-07-07 | 36.46 | $53.66 | — |
| 2026-07-06 | 36.46 | $53.66 | 200 |
| 2026-07-02 | 34.10 | $53.27 | 100 |
| 2026-07-01 | 34.10 | $53.27 | 100 |
| 2026-06-30 | 34.10 | $53.27 | 100 |
| 2026-06-29 | 34.10 | $53.27 | 146 |
| 2026-06-26 | 32.70 | $53.00 | 100 |
| 2026-06-25 | 32.70 | $53.00 | 1100 |
| 2026-06-24 | 34.16 | $53.60 | 2100 |
| 2026-06-23 | 39.80 | $55.60 | 100 |
| 2026-06-22 | 39.80 | $55.60 | 400 |
| 2026-06-18 | 31.59 | $53.99 | 940 |
| 2026-06-17 | 36.30 | $55.60 | 19000 |
| 2026-06-16 | 35.96 | $55.54 | 200 |
| 2026-06-15 | 36.76 | $55.80 | 100 |
| 2026-06-12 | 36.76 | $55.80 | 400 |
| 2026-06-11 | 32.03 | $54.90 | 100 |
| 2026-06-10 | 32.03 | $54.90 | 110 |
| 2026-06-09 | 35.05 | $56.05 | — |
| 2026-06-08 | 35.05 | $56.05 | 400 |
| 2026-06-05 | 38.99 | $57.41 | 400 |
| 2026-06-04 | 43.98 | $58.86 | 1500 |
| 2026-06-03 | 45.47 | $59.25 | 100 |
| 2026-06-02 | 45.47 | $59.25 | 100 |
| 2026-06-01 | 45.47 | $59.25 | 1708 |
| 2026-05-29 | 38.05 | $57.64 | 1000 |
| 2026-05-28 | 33.10 | $56.72 | 500 |
| 2026-05-27 | 38.57 | $58.44 | 400 |
| 2026-05-26 | 48.93 | $60.76 | 100 |
| 2026-05-22 | 48.93 | $60.76 | 100 |
| 2026-05-21 | 48.93 | $60.76 | 100 |
| 2026-05-20 | 48.93 | $60.76 | 100 |
| 2026-05-19 | 48.93 | $60.76 | 100 |
| 2026-05-18 | 48.93 | $60.76 | 100 |
| 2026-05-15 | 50.57 | $61.14 | 900 |
| 2026-05-14 | 52.13 | $61.50 | 100 |
| 2026-05-13 | 52.13 | $61.50 | 100 |
| 2026-05-12 | 52.13 | $61.50 | 100 |
| 2026-05-11 | 52.13 | $61.50 | 220 |
| 2026-05-08 | 50.10 | $60.92 | 400 |
| 2026-05-07 | 50.56 | $61.05 | — |
| 2026-05-06 | 50.56 | $61.05 | 113100 |
| 2026-05-05 | 48.10 | $60.30 | 600 |
| 2026-05-04 | 65.44 | $64.50 | 200 |
| 2026-05-01 | 65.50 | $64.51 | 702 |
| 2026-04-30 | 67.32 | $64.86 | 702 |
| 2026-04-29 | 67.32 | $64.86 | 702 |
| 2026-04-28 | 66.80 | $64.64 | 11516 |
| 2026-04-27 | 64.97 | $63.89 | 1337 |
| 2026-04-24 | 64.00 | $63.50 | 100 |
| 2026-04-23 | 64.00 | $63.50 | 200 |
| 2026-04-22 | 62.67 | $62.95 | 200 |
| 2026-04-21 | 60.27 | $62.00 | 5400 |
| 2026-04-20 | 65.36 | $63.21 | — |
| 2026-04-17 | 65.36 | $63.21 | 1000 |
| 2026-04-16 | 65.36 | $63.21 | 1000 |
| 2026-04-15 | 65.36 | $63.21 | 1100 |
| 2026-04-14 | 65.66 | $63.29 | 1000 |
| 2026-04-13 | 65.66 | $63.29 | 1000 |
| 2026-04-10 | 65.66 | $63.29 | 2313 |
| 2026-04-09 | 60.49 | $60.62 | 1000 |
| 2026-04-08 | 60.09 | $60.43 | — |
| 2026-04-07 | 60.09 | $60.43 | 112908 |
| 2026-04-06 | 60.29 | $60.50 | 2428 |
| 2026-04-02 | 60.29 | $60.50 | 2428 |
| 2026-04-01 | 60.29 | $60.50 | 2428 |
| 2026-03-31 | 60.29 | $60.50 | 6305 |
| 2026-03-30 | 58.28 | $59.29 | 1810 |
| 2026-03-27 | 59.98 | $60.00 | 1600 |
| 2026-03-26 | 53.25 | $56.30 | 237 |
| 2026-03-25 | 58.75 | $58.47 | 2700 |
| 2026-03-24 | 47.95 | $53.88 | 800 |
| 2026-03-23 | 49.18 | $54.34 | 1100 |
| 2026-03-20 | 42.36 | $52.10 | 325 |
| 2026-03-19 | 52.52 | $55.50 | — |
| 2026-03-18 | 52.52 | $55.50 | 200 |
| 2026-03-17 | 52.52 | $55.50 | 300 |
| 2026-03-16 | 51.37 | $55.11 | — |
| 2026-03-13 | 51.37 | $55.11 | 700 |
| 2026-03-12 | 55.27 | $56.37 | 200 |
| 2026-03-11 | 42.78 | $52.55 | 100 |
| 2026-03-10 | 42.78 | $52.55 | 500 |
| 2026-03-09 | 44.21 | $53.04 | 1105 |
| 2026-03-06 | 33.59 | $50.57 | 5200 |
| 2026-03-05 | 41.00 | $53.04 | 100 |
| 2026-03-04 | 41.00 | $53.04 | 600 |
| 2026-03-03 | 47.38 | $54.71 | 100 |
| 2026-03-02 | 47.38 | $54.71 | 3900 |
| 2026-02-27 | 49.42 | $55.20 | 100 |
| 2026-02-26 | 49.42 | $55.20 | 100 |
| 2026-02-25 | 49.42 | $55.20 | 100 |
| 2026-02-24 | 49.42 | $55.20 | 100 |
| 2026-02-23 | 49.42 | $55.20 | 633 |
| 2026-02-20 | 55.57 | $56.83 | 7200 |
| 2026-02-19 | 58.86 | $57.60 | — |
| 2026-02-18 | 58.86 | $57.60 | 106 |
| 2026-02-17 | 71.20 | $60.10 | 3632 |
| 2026-02-13 | 71.08 | $60.05 | — |
| 2026-02-12 | 71.08 | $60.05 | — |
| 2026-02-11 | 71.08 | $60.05 | — |
| 2026-02-10 | 71.08 | $60.05 | 2832 |
| 2026-02-09 | 64.74 | $57.29 | 500 |
| 2026-02-06 | 71.30 | $58.51 | 2430 |
| 2026-02-05 | 68.00 | $57.20 | 402 |
| 2026-02-04 | 65.70 | $56.40 | 45200 |
| 2026-02-03 | 63.02 | $55.55 | 2200 |
| 2026-02-02 | 64.14 | $55.75 | 20 |
| 2026-01-30 | 64.14 | $55.75 | — |
| 2026-01-29 | 64.14 | $55.75 | 230 |
| 2026-01-28 | 64.14 | $55.75 | 230 |
| 2026-01-27 | 64.14 | $55.75 | 230 |
| 2026-01-26 | 54.08 | $52.56 | 230 |
| 2026-01-23 | 54.08 | $52.56 | 2700 |
| 2026-01-22 | 62.81 | $54.31 | 230 |
| 2026-01-21 | 44.69 | $50.57 | 230 |
| 2026-01-20 | 44.69 | $50.57 | 242 |
| 2026-01-16 | 59.06 | $52.64 | 230 |
| 2026-01-15 | 59.06 | $52.64 | 230 |
| 2026-01-14 | 59.06 | $52.64 | 230 |
| 2026-01-13 | 60.02 | $52.76 | 230 |
| 2026-01-12 | 60.02 | $52.76 | 320 |
| 2026-01-09 | 53.42 | $51.60 | 230 |
| 2026-01-08 | 53.42 | $51.60 | 230 |
| 2026-01-07 | 53.42 | $51.60 | 230 |
| 2026-01-06 | 53.42 | $51.60 | 330 |
| 2026-01-05 | 56.63 | $52.09 | 320 |
| 2026-01-02 | 56.63 | $52.09 | 320 |
| 2025-12-31 | 56.63 | $52.09 | 320 |
| 2025-12-30 | 56.63 | $52.09 | 800 |
| 2025-12-29 | 55.25 | $51.78 | 100 |
| 2025-12-26 | 55.25 | $51.78 | 100 |
| 2025-12-24 | 55.25 | $51.78 | 200 |
| 2025-12-23 | 53.09 | $51.26 | 100 |
| 2025-12-22 | 53.09 | $51.26 | 3002 |
| 2025-12-19 | 55.26 | $51.73 | 100 |
| 2025-12-18 | 55.26 | $51.73 | 439 |
| 2025-12-17 | 56.92 | $52.10 | 100 |
| 2025-12-16 | 56.92 | $52.10 | 1008 |
| 2025-12-15 | 57.98 | $52.35 | 700 |
| 2025-12-12 | 44.08 | $48.84 | — |
| 2025-12-11 | 44.08 | $48.84 | — |
| 2025-12-10 | 44.08 | $48.84 | 600 |
| 2025-12-09 | 44.84 | $49.05 | 400 |
| 2025-12-08 | 47.08 | $49.66 | 100 |
| 2025-12-05 | 46.67 | $49.56 | 8500 |
| 2025-12-04 | 53.40 | $51.25 | 250 |
| 2025-12-03 | 53.40 | $51.25 | 600 |
| 2025-12-02 | 57.14 | $52.10 | — |
| 2025-12-01 | 57.14 | $52.10 | 400 |
| 2025-11-28 | 53.88 | $51.15 | 100 |
| 2025-11-26 | 57.60 | $52.00 | 250 |
| 2025-11-25 | 57.60 | $52.00 | 805 |
| 2025-11-24 | 51.11 | $50.19 | 200 |
| 2025-11-21 | 51.11 | $50.19 | 5300 |
| 2025-11-20 | 51.31 | $50.24 | 200 |
| 2025-11-19 | 51.31 | $50.24 | 1725 |
| 2025-11-18 | 37.86 | $47.11 | 540 |
| 2025-11-17 | 45.76 | $49.17 | 400 |
| 2025-11-14 | 49.74 | $50.00 | 1148 |
| 2025-11-13 | 49.74 | $50.00 | 1300 |
| 2025-11-12 | 52.15 | $50.49 | 100 |
| 2025-11-11 | 52.15 | $50.49 | 835 |
| 2025-11-10 | 50.33 | $50.08 | 100 |
| 2025-11-07 | 45.11 | $49.00 | 114 |
| 2025-11-06 | 52.09 | $50.45 | 400 |
| 2025-11-05 | 40.27 | $48.50 | 100 |
| 2025-11-04 | 40.27 | $48.50 | 100 |
| 2025-11-03 | 40.27 | $48.50 | 100 |
| 2025-10-31 | 40.27 | $48.50 | 100 |
| 2025-10-30 | 40.27 | $48.50 | 300 |
| 2025-10-29 | 45.89 | $49.75 | 100 |
| 2025-10-28 | 45.89 | $49.75 | 1700 |
| 2025-10-27 | 45.89 | $49.75 | — |
| 2025-10-24 | 45.89 | $49.75 | 840 |
| 2025-10-23 | 50.53 | $50.76 | 300 |
| 2025-10-22 | 36.22 | $48.40 | 300 |
| 2025-10-21 | 49.23 | $50.67 | — |
| 2025-10-20 | 49.23 | $50.67 | — |
| 2025-10-17 | 49.23 | $50.67 | 300 |
| 2025-10-16 | 46.16 | $50.25 | 1900 |
| 2025-10-15 | 46.01 | $50.23 | — |
| 2025-10-14 | 46.01 | $50.23 | — |
| 2025-10-13 | 46.01 | $50.23 | — |
| 2025-10-10 | 46.01 | $50.23 | 200 |
| 2025-10-09 | 50.34 | $51.00 | 442 |
| 2025-10-08 | 50.99 | $51.11 | — |
| 2025-10-07 | 50.99 | $51.11 | 500 |
| 2025-10-06 | 49.32 | $50.80 | — |
| 2025-10-03 | 49.32 | $50.80 | — |
| 2025-10-02 | 49.32 | $50.80 | 215 |
| 2025-10-01 | 43.48 | $49.70 | — |
| 2025-09-30 | 43.48 | $49.70 | 410 |
| 2025-09-29 | 36.91 | $48.60 | — |
| 2025-09-26 | 36.91 | $48.60 | 110 |
| 2025-09-25 | 39.76 | $49.35 | — |
| 2025-09-24 | 39.76 | $49.35 | 401 |
| 2025-09-23 | 40.97 | $49.67 | — |
| 2025-09-22 | 40.97 | $49.67 | 2206 |
| 2025-09-19 | 41.80 | $49.90 | — |
| 2025-09-18 | 41.80 | $49.90 | 4400 |
| 2025-09-17 | 47.88 | $51.50 | 2534 |
| 2025-09-16 | 48.67 | $51.69 | 113 |
| 2025-09-15 | 48.92 | $51.75 | 300 |
| 2025-09-12 | 43.42 | $50.53 | 200 |
| 2025-09-11 | 48.87 | $51.86 | — |
| 2025-09-10 | 48.87 | $51.86 | — |
| 2025-09-09 | 48.87 | $51.86 | — |
| 2025-09-08 | 48.87 | $51.86 | — |
| 2025-09-05 | 48.87 | $51.86 | 800 |
| 2025-09-04 | 49.48 | $52.03 | 626 |
| 2025-09-03 | 53.34 | $53.06 | — |
| 2025-09-02 | 53.34 | $53.06 | — |
| 2025-08-29 | 53.34 | $53.06 | 424 |
| 2025-08-28 | 58.08 | $54.32 | — |
| 2025-08-27 | 58.08 | $54.32 | — |
| 2025-08-26 | 58.08 | $54.32 | — |
| 2025-08-25 | 58.08 | $54.32 | — |
| 2025-08-22 | 58.08 | $54.32 | 120 |
| 2025-08-21 | 62.38 | $55.58 | — |
| 2025-08-20 | 62.38 | $55.58 | — |
| 2025-08-19 | 62.38 | $55.58 | 640 |
| 2025-08-18 | 55.92 | $52.67 | 100 |
| 2025-08-15 | 61.73 | $54.35 | 500 |
| 2025-08-14 | 59.57 | $53.44 | 300 |
| 2025-08-13 | 53.26 | $51.15 | — |
| 2025-08-12 | 53.26 | $51.15 | 1030 |
| 2025-08-11 | 60.31 | $53.05 | — |
| 2025-08-08 | 60.31 | $53.05 | 2126 |
| 2025-08-07 | 50.90 | $50.00 | — |
| 2025-08-06 | 50.90 | $50.00 | 8000 |
| 2025-08-05 | 44.87 | $48.44 | — |
| 2025-08-04 | 44.87 | $48.44 | 322 |
| 2025-08-01 | 40.28 | $47.36 | 300 |
| 2025-07-31 | 57.77 | $51.50 | — |
| 2025-07-30 | 57.77 | $51.50 | — |
| 2025-07-29 | 57.77 | $51.50 | 525 |
| 2025-07-28 | 59.87 | $51.89 | 500 |
| 2025-07-25 | 56.44 | $51.00 | — |
| 2025-07-24 | 56.44 | $51.00 | — |
| 2025-07-23 | 56.44 | $51.00 | — |
| 2025-07-22 | 56.44 | $51.00 | 600 |
| 2025-07-21 | 53.73 | $50.25 | 600 |
| 2025-07-18 | 48.70 | $49.01 | 200 |
| 2025-07-17 | 45.77 | $48.36 | 300 |
| 2025-07-16 | 50.77 | $49.54 | — |
| 2025-07-15 | 50.77 | $49.54 | 229 |
| 2025-07-14 | 50.48 | $49.47 | 800 |
| 2025-07-11 | 50.85 | $49.56 | 500 |
| 2025-07-10 | 59.82 | $51.52 | 425 |
| 2025-07-09 | 59.75 | $51.50 | 2300 |
| 2025-07-08 | 51.55 | $49.42 | 200 |
| 2025-07-07 | 52.08 | $49.53 | — |
| 2025-07-03 | 52.08 | $49.53 | — |
| 2025-07-02 | 52.08 | $49.53 | 300 |
| 2025-07-01 | 51.69 | $49.43 | 1100 |
| 2025-06-30 | 55.74 | $50.37 | 2824 |
| 2025-06-27 | 50.36 | $49.00 | — |
| 2025-06-26 | 50.36 | $49.00 | 3138 |
| 2025-06-25 | 48.51 | $48.55 | 230 |
| 2025-06-24 | 47.76 | $48.37 | 600 |
| 2025-06-23 | 52.91 | $49.65 | 2600 |
| 2025-06-20 | 45.45 | $47.94 | 128 |
| 2025-06-18 | 49.84 | $48.94 | — |
| 2025-06-17 | 49.84 | $48.94 | 900 |
| 2025-06-16 | 45.36 | $48.00 | 200 |
| 2025-06-13 | 44.61 | $47.85 | 5419 |
| 2025-06-12 | 54.85 | $50.00 | — |
| 2025-06-11 | 54.85 | $50.00 | 1004 |
| 2025-06-10 | 46.38 | $48.36 | 2925 |
| 2025-06-09 | 44.64 | $48.07 | — |
| 2025-06-06 | 44.64 | $48.07 | — |
| 2025-06-05 | 44.64 | $48.07 | — |
| 2025-06-04 | 44.64 | $48.07 | 200 |
| 2025-06-03 | 45.09 | $48.18 | — |
| 2025-06-02 | 45.09 | $48.18 | — |
| 2025-05-30 | 45.09 | $48.18 | — |
| 2025-05-29 | 45.09 | $48.18 | — |
| 2025-05-28 | 45.09 | $48.18 | — |
| 2025-05-27 | 45.09 | $48.18 | — |
| 2025-05-23 | 45.09 | $48.18 | — |
| 2025-05-22 | 45.09 | $48.18 | — |
| 2025-05-21 | 45.09 | $48.18 | 1300 |
| 2025-05-20 | 46.36 | $48.65 | 1129 |
| 2025-05-19 | 50.21 | $50.00 | — |
| 2025-05-16 | 50.21 | $50.00 | 106 |
| 2025-05-15 | 52.27 | $50.71 | 700 |
| 2025-05-14 | 50.59 | $50.09 | 525 |
| 2025-05-13 | 47.68 | $49.06 | 2300 |
| 2025-05-12 | 48.85 | $49.50 | 622 |
| 2025-05-09 | 42.62 | $47.45 | — |
| 2025-05-08 | 42.62 | $47.45 | 500 |
| 2025-05-07 | 44.88 | $48.39 | 630 |
| 2025-05-06 | 50.91 | $50.60 | — |
| 2025-05-05 | 50.91 | $50.60 | 100 |
| 2025-05-02 | 53.87 | $51.60 | — |
| 2025-05-01 | 53.87 | $51.60 | — |
| 2025-04-30 | 53.87 | $51.60 | — |
| 2025-04-29 | 53.87 | $51.60 | 400 |
| 2025-04-28 | 54.90 | $52.00 | 1800 |
| 2025-04-25 | 52.54 | $50.91 | 610 |
| 2025-04-24 | 47.73 | $48.90 | 216 |
| 2025-04-23 | 50.64 | $50.10 | 1600 |
| 2025-04-22 | 50.83 | $50.18 | 6442 |
| 2025-04-21 | 41.61 | $46.75 | 2800 |
| 2025-04-17 | 43.37 | $47.53 | 600 |
| 2025-04-16 | 41.75 | $46.99 | 300 |
| 2025-04-15 | 41.49 | $46.90 | 10639 |
| 2025-04-14 | 41.91 | $47.11 | 11400 |
| 2025-04-11 | 39.80 | $46.35 | 200 |
| 2025-04-10 | 38.15 | $45.76 | 700 |
| 2025-04-09 | 36.78 | $45.27 | 14400 |
| 2025-04-08 | 33.13 | $44.00 | 1203 |
| 2025-04-07 | 34.35 | $44.82 | 1400 |
| 2025-04-04 | 35.14 | $45.35 | 1009 |
| 2025-04-03 | 42.79 | $49.68 | — |
| 2025-04-02 | 42.79 | $49.68 | — |
| 2025-04-01 | 42.79 | $49.68 | 2800 |
| 2025-03-31 | 45.07 | $50.85 | — |
| 2025-03-28 | 45.07 | $50.85 | 1945 |
| 2025-03-27 | 50.46 | $53.46 | 9144 |
| 2025-03-26 | 49.61 | $53.07 | 1733 |
| 2025-03-25 | 52.64 | $54.44 | — |
| 2025-03-24 | 52.64 | $54.44 | — |
| 2025-03-21 | 52.64 | $54.44 | 1500 |
| 2025-03-20 | 54.01 | $55.10 | 101 |
| 2025-03-19 | 60.57 | $58.00 | 347 |
| 2025-03-18 | 65.67 | $59.95 | 1400 |
| 2025-03-17 | 60.58 | $56.80 | — |
| 2025-03-14 | 60.58 | $56.80 | 607 |
| 2025-03-13 | 58.70 | $55.73 | 300 |
| 2025-03-12 | 59.69 | $56.12 | 3300 |
| 2025-03-11 | 57.79 | $55.02 | 600 |
| 2025-03-10 | 64.35 | $57.53 | 400 |
| 2025-03-07 | 66.82 | $58.39 | — |
| 2025-03-06 | 66.82 | $58.39 | 247 |
| 2025-03-05 | 65.34 | $57.33 | 5844 |
| 2025-03-04 | 51.01 | $50.01 | 441 |
| 2025-03-03 | 60.76 | $53.00 | 511 |
| 2025-02-28 | 53.07 | $50.30 | 1400 |
| 2025-02-27 | 54.07 | $50.57 | 7800 |
| 2025-02-26 | 67.24 | $53.50 | 363 |
| 2025-02-25 | 67.24 | $53.50 | 363 |
| 2025-02-24 | 67.24 | $53.50 | 363 |
| 2025-02-21 | 67.24 | $53.50 | 363 |
| 2025-02-20 | 67.24 | $53.50 | — |
| 2025-02-19 | 67.24 | $53.50 | 363 |
| 2025-02-18 | 67.24 | $53.50 | 363 |
| 2025-02-14 | 67.24 | $53.50 | 2000 |
| 2025-02-13 | 66.87 | $53.30 | 400 |
| 2025-02-12 | 54.88 | $48.28 | 9600 |
| 2025-02-11 | 53.35 | $47.80 | 912 |
| 2025-02-10 | 55.98 | $48.50 | 330 |
| 2025-02-07 | 58.54 | $49.15 | 1202 |
| 2025-02-06 | 61.27 | $49.82 | 28300 |
| 2025-02-05 | 51.62 | $46.81 | 6648 |
| 2025-02-04 | 55.41 | $47.68 | 3200 |
| 2025-02-03 | 63.10 | $49.20 | 40 |
| 2025-01-31 | 63.10 | $49.20 | 40 |
| 2025-01-30 | 63.10 | $49.20 | 1306 |
| 2025-01-29 | 62.52 | $49.00 | 3042 |
| 2025-01-28 | 62.52 | $49.00 | 1103 |
| 2025-01-27 | 62.79 | $49.06 | 1413 |
| 2025-01-24 | 61.33 | $48.51 | 204 |
| 2025-01-23 | 56.67 | $46.92 | 918 |
| 2025-01-22 | 53.13 | $45.87 | 444 |
| 2025-01-21 | 56.70 | $46.72 | 1400 |
| 2025-01-17 | 50.83 | $45.13 | 230 |
| 2025-01-16 | 50.88 | $45.14 | 210 |
| 2025-01-15 | 39.87 | $42.76 | — |
| 2025-01-14 | 39.87 | $42.76 | 100 |
| 2025-01-13 | 39.87 | $42.76 | 500 |
| 2025-01-10 | 38.02 | $42.39 | 2613 |
| 2025-01-08 | 41.90 | $43.56 | 714 |
| 2025-01-07 | 40.42 | $43.26 | 633 |
| 2025-01-06 | 40.55 | $43.30 | 9206 |
| 2025-01-03 | 38.17 | $42.80 | 2600 |
| 2025-01-02 | 43.45 | $44.40 | 200 |
| 2024-12-31 | 43.45 | $44.40 | — |
| 2024-12-30 | 43.45 | $44.40 | 1207 |
| 2024-12-27 | 41.94 | $44.05 | 2400 |
| 2024-12-26 | 42.03 | $44.08 | 200 |
| 2024-12-24 | 39.63 | $43.50 | 2004 |
| 2024-12-23 | 39.63 | $43.50 | 11021 |
| 2024-12-20 | 42.81 | $44.65 | 1008 |
| 2024-12-19 | 40.48 | $44.06 | 1239 |
| 2024-12-18 | 45.12 | $45.63 | 7400 |
| 2024-12-17 | 46.31 | $46.00 | 100 |
| 2024-12-16 | 46.31 | $46.00 | 600 |
| 2024-12-13 | 54.76 | $48.40 | — |
| 2024-12-12 | 54.76 | $48.40 | — |
| 2024-12-11 | 54.76 | $48.40 | 800 |
| 2024-12-10 | 51.10 | $47.25 | 809 |
| 2024-12-09 | 50.27 | $47.00 | 1300 |
| 2024-12-06 | 50.27 | $47.00 | 1542 |
| 2024-12-05 | 44.65 | $45.35 | 4900 |
| 2024-12-04 | 44.65 | $45.35 | 1400 |
| 2024-12-03 | 44.90 | $45.44 | 1300 |
| 2024-12-02 | 42.03 | $44.60 | 1300 |
| 2024-11-29 | 44.61 | $45.58 | 1300 |
| 2024-11-27 | 37.01 | $43.55 | 12015 |
| 2024-11-26 | 40.64 | $44.94 | 1300 |
| 2024-11-25 | 40.64 | $44.94 | 1800 |
| 2024-11-22 | 38.93 | $44.50 | 7900 |
| 2024-11-21 | 38.47 | $44.38 | 1700 |
| 2024-11-20 | 39.07 | $44.64 | — |
| 2024-11-19 | 39.07 | $44.64 | 14100 |
| 2024-11-18 | 40.44 | $45.26 | 400 |
| 2024-11-15 | 41.79 | $45.86 | 744 |
| 2024-11-14 | 41.10 | $45.64 | 80100 |
| 2024-11-13 | 41.57 | $45.86 | 1800 |
| 2024-11-12 | 38.99 | $44.99 | 4500 |
| 2024-11-11 | 45.27 | $47.87 | 6000 |
| 2024-11-08 | 53.43 | $50.74 | 100 |
| 2024-11-07 | 53.43 | $50.74 | 525 |
| 2024-11-06 | 40.18 | $46.83 | 622 |
| 2024-11-05 | 45.42 | $48.50 | — |
| 2024-11-04 | 45.42 | $48.50 | 434 |
| 2024-11-01 | 42.33 | $47.74 | 100 |
| 2024-10-31 | 42.33 | $47.74 | 1212 |
| 2024-10-30 | 48.34 | $49.59 | 700 |
| 2024-10-29 | 49.10 | $49.80 | — |
| 2024-10-28 | 49.10 | $49.80 | 972 |
| 2024-10-25 | 48.05 | $49.50 | 972 |
| 2024-10-24 | 47.58 | $49.36 | 400 |
| 2024-10-23 | 42.35 | $47.90 | 400 |
| 2024-10-22 | 46.41 | $49.25 | 245 |
| 2024-10-21 | 49.03 | $50.04 | 1600 |
| 2024-10-18 | 49.44 | $50.16 | 1000 |
| 2024-10-17 | 48.94 | $50.01 | 1900 |
| 2024-10-16 | 48.91 | $50.00 | 700 |
| 2024-10-15 | 47.83 | $49.65 | 6100 |
| 2024-10-14 | 51.75 | $50.97 | 440 |
| 2024-10-11 | 53.76 | $51.60 | 426 |
| 2024-10-10 | 53.62 | $51.55 | 1220 |
| 2024-10-09 | 53.34 | $51.44 | 200 |
| 2024-10-08 | 49.59 | $50.04 | 1500 |
| 2024-10-07 | 59.13 | $53.00 | 5800 |
| 2024-10-04 | 58.85 | $52.89 | 500 |
| 2024-10-03 | 56.57 | $52.00 | 200 |
| 2024-10-02 | 56.57 | $52.00 | 700 |
| 2024-10-01 | 56.57 | $52.00 | 500 |
| 2024-09-30 | 56.31 | $51.89 | 1524 |
| 2024-09-27 | 65.29 | $54.58 | 2005 |
| 2024-09-26 | 53.44 | $50.06 | 740 |
| 2024-09-25 | 55.18 | $50.50 | 400 |
| 2024-09-24 | 60.93 | $51.84 | 100 |
| 2024-09-23 | 58.01 | $50.90 | 1542 |
| 2024-09-20 | 57.98 | $50.89 | 500 |
| 2024-09-19 | 57.98 | $50.89 | 900 |
| 2024-09-18 | 57.98 | $50.89 | 1540 |
| 2024-09-17 | 52.72 | $49.17 | 520 |
| 2024-09-16 | 52.16 | $49.00 | 641 |
| 2024-09-13 | 46.91 | $47.51 | 950 |
| 2024-09-12 | 46.91 | $47.51 | 1303 |
| 2024-09-11 | 48.32 | $47.95 | 200 |
| 2024-09-10 | 42.10 | $46.30 | 800 |
| 2024-09-09 | 48.49 | $48.20 | 15845 |
| 2024-09-06 | 53.79 | $49.50 | 125 |
| 2024-09-05 | 56.03 | $50.00 | 800 |
| 2024-09-04 | 54.22 | $49.50 | 975 |
| 2024-09-03 | 54.22 | $49.50 | 5600 |
| 2024-08-30 | 56.35 | $50.01 | 2500 |
| 2024-08-29 | 67.61 | $52.28 | 500 |
| 2024-08-28 | 61.15 | $50.29 | 987 |
| 2024-08-27 | 61.15 | $50.29 | 993 |
| 2024-08-26 | 61.15 | $50.29 | 105 |
| 2024-08-23 | 59.65 | $49.86 | 209 |
| 2024-08-22 | 57.45 | $49.25 | 1000 |
| 2024-08-21 | 57.45 | $49.25 | 2000 |
| 2024-08-20 | 52.67 | $48.00 | 2300 |
| 2024-08-19 | 54.49 | $48.39 | 1900 |
| 2024-08-16 | 41.55 | $45.75 | 1500 |
| 2024-08-15 | 41.55 | $45.75 | 636 |
| 2024-08-14 | 38.19 | $45.19 | 1700 |
| 2024-08-13 | 43.79 | $46.50 | 2000 |
| 2024-08-12 | 43.79 | $46.50 | 300 |
| 2024-08-09 | 40.41 | $45.94 | 312 |
| 2024-08-08 | 37.62 | $45.50 | 2000 |
| 2024-08-07 | 34.30 | $45.00 | 8350 |
| 2024-08-06 | 34.30 | $45.00 | 2300 |
| 2024-08-05 | 40.86 | $46.67 | 4619 |
| 2024-08-02 | 41.82 | $46.88 | 11525 |
| 2024-08-01 | 41.82 | $46.88 | 13112 |
| 2024-07-31 | 41.82 | $46.88 | 14700 |
| 2024-07-30 | 41.82 | $46.88 | 7700 |
| 2024-07-29 | 41.82 | $46.88 | 1338 |
| 2024-07-26 | 46.20 | $47.98 | 4200 |
| 2024-07-25 | 46.20 | $47.98 | 700 |
| 2024-07-24 | 46.20 | $47.98 | 425 |
| 2024-07-23 | 50.17 | $48.95 | 542 |
| 2024-07-22 | 43.83 | $47.61 | 500 |
| 2024-07-19 | 43.83 | $47.61 | 400 |
| 2024-07-18 | 43.83 | $47.61 | 350 |
| 2024-07-17 | 43.83 | $47.61 | 2209 |
| 2024-07-16 | 41.15 | $47.02 | 600 |
| 2024-07-15 | 48.77 | $49.05 | 2121 |
| 2024-07-12 | 49.63 | $49.25 | 11100 |
| 2024-07-11 | 42.00 | $47.68 | 200 |
| 2024-07-10 | 40.30 | $47.37 | 1512 |
| 2024-07-09 | 43.04 | $48.08 | 541 |
| 2024-07-08 | 43.92 | $48.30 | 1319 |
| 2024-07-05 | 39.78 | $47.52 | 325 |
| 2024-07-03 | 39.78 | $47.52 | 312 |
| 2024-07-02 | 39.78 | $47.52 | 300 |
| 2024-07-01 | 39.78 | $47.52 | 4219 |
| 2024-06-28 | 39.93 | $47.57 | 902 |
| 2024-06-27 | 40.65 | $47.81 | 500 |
| 2024-06-26 | 40.65 | $47.81 | 2430 |
| 2024-06-25 | 45.89 | $49.50 | 700 |
| 2024-06-24 | 32.72 | $46.80 | 700 |
| 2024-06-21 | 32.72 | $46.80 | 850 |
| 2024-06-20 | 32.72 | $46.80 | 925 |
| 2024-06-18 | 32.72 | $46.80 | 962 |
| 2024-06-17 | 32.72 | $46.80 | 1200 |
| 2024-06-14 | 33.50 | $47.13 | 1500 |
| 2024-06-13 | 42.48 | $50.25 | 1000 |
| 2024-06-12 | 42.48 | $50.25 | 1600 |
| 2024-06-11 | 35.41 | $48.84 | 649 |
| 2024-06-10 | 38.16 | $49.71 | 1800 |
| 2024-06-07 | 38.16 | $49.71 | 11900 |
| 2024-06-06 | 42.59 | $51.00 | 1200 |
| 2024-06-05 | 42.66 | $51.02 | 1910 |
| 2024-06-04 | 47.65 | $52.31 | 2200 |
| 2024-06-03 | 47.65 | $52.31 | 2400 |
| 2024-05-31 | 47.65 | $52.31 | 2500 |
| 2024-05-30 | 47.65 | $52.31 | 935 |
| 2024-05-29 | 44.49 | $51.54 | 2600 |
| 2024-05-28 | 44.49 | $51.54 | 5000 |
| 2024-05-24 | 47.66 | $52.48 | 1600 |
| 2024-05-23 | 47.66 | $52.48 | 300 |
| 2024-05-22 | 45.88 | $52.00 | 800 |
| 2024-05-21 | 50.61 | $53.39 | 825 |
| 2024-05-20 | 51.26 | $53.57 | 1100 |
| 2024-05-17 | 51.26 | $53.57 | 320 |
| 2024-05-16 | 45.59 | $51.95 | 600 |
| 2024-05-15 | 45.59 | $51.95 | 700 |
| 2024-05-14 | 45.59 | $51.95 | 800 |
| 2024-05-13 | 45.59 | $51.95 | 200 |
| 2024-05-10 | 49.43 | $53.28 | 650 |
| 2024-05-09 | 49.43 | $53.28 | 1400 |
| 2024-05-08 | 47.26 | $52.56 | 727 |
| 2024-05-07 | 48.02 | $52.84 | 2700 |
| 2024-05-06 | 50.54 | $53.75 | 100 |
| 2024-05-03 | 45.46 | $52.05 | 427 |
| 2024-05-02 | 40.30 | $50.54 | 575 |
| 2024-05-01 | 40.30 | $50.54 | 1500 |
| 2024-04-30 | 42.69 | $51.53 | 2200 |
| 2024-04-29 | 43.74 | $51.95 | 221 |
| 2024-04-26 | 39.58 | $50.71 | 215 |
| 2024-04-25 | 56.31 | $55.96 | 518 |
| 2024-04-24 | 46.29 | $53.52 | 537 |
| 2024-04-23 | 46.29 | $53.52 | 2800 |
| 2024-04-22 | 45.55 | $53.36 | 500 |
| 2024-04-19 | 45.55 | $53.36 | 900 |
| 2024-04-18 | 47.93 | $54.00 | 202 |
| 2024-04-17 | 48.00 | $54.02 | 5300 |
| 2024-04-16 | 43.91 | $53.03 | 1100 |
| 2024-04-15 | 49.02 | $54.41 | 2304 |
| 2024-04-12 | 54.15 | $55.59 | 950 |
| 2024-04-11 | 54.15 | $55.59 | 304 |
| 2024-04-10 | 69.49 | $58.35 | 27823 |
| 2024-04-09 | 67.60 | $57.75 | 1000 |
| 2024-04-08 | 67.60 | $57.75 | 200 |
| 2024-04-05 | 71.54 | $58.34 | 220 |
| 2024-04-04 | 71.05 | $58.16 | 2800 |
| 2024-04-03 | 71.05 | $58.16 | 1218 |
| 2024-04-02 | 67.65 | $56.94 | 4600 |
| 2024-04-01 | 67.65 | $56.94 | 2400 |
| 2024-03-28 | 67.65 | $56.94 | 1505 |
| 2024-03-27 | 69.48 | $57.26 | 2600 |
| 2024-03-26 | 68.91 | $57.03 | 3400 |
| 2024-03-25 | 69.84 | $57.20 | 1300 |
| 2024-03-22 | 68.75 | $56.74 | 1246 |
| 2024-03-21 | 72.00 | $57.35 | 700 |
| 2024-03-20 | 68.91 | $56.00 | 1734 |
| 2024-03-19 | 64.44 | $54.38 | 3000 |
| 2024-03-18 | 59.98 | $53.06 | 1122 |
| 2024-03-15 | 58.21 | $52.59 | 240 |
| 2024-03-14 | 61.57 | $53.20 | 1600 |
| 2024-03-13 | 67.66 | $54.20 | 5218 |
| 2024-03-12 | 67.54 | $54.16 | 1243 |
| 2024-03-11 | 64.06 | $53.08 | 3707 |
| 2024-03-08 | 67.29 | $53.59 | 206 |
| 2024-03-07 | 66.83 | $53.44 | 800 |
| 2024-03-06 | 64.99 | $52.86 | 3000 |
| 2024-03-05 | 59.43 | $51.35 | 600 |
| 2024-03-04 | 57.74 | $50.95 | 200 |
| 2024-03-01 | 57.70 | $50.94 | 1300 |
| 2024-02-29 | 57.70 | $50.94 | 3800 |
| 2024-02-28 | 55.63 | $50.42 | 600 |
| 2024-02-27 | 61.37 | $51.47 | 225 |
| 2024-02-26 | 55.09 | $49.97 | 1000 |
| 2024-02-23 | 54.67 | $49.88 | 500 |
| 2024-02-22 | 59.68 | $50.73 | 845 |
| 2024-02-21 | 60.42 | $50.85 | 5400 |
| 2024-02-20 | 56.99 | $50.04 | 2001 |
| 2024-02-16 | 54.19 | $49.44 | 1900 |
| 2024-02-15 | 47.73 | $48.24 | 750 |
| 2024-02-14 | 47.73 | $48.24 | 900 |
| 2024-02-13 | 46.43 | $48.01 | 7024 |
| 2024-02-12 | 51.12 | $48.90 | 200 |
| 2024-02-09 | 45.54 | $47.95 | 5900 |
| 2024-02-08 | 45.54 | $47.95 | 200 |
| 2024-02-07 | 45.54 | $47.95 | 200 |
| 2024-02-06 | 45.54 | $47.95 | 200 |
| 2024-02-05 | 45.54 | $47.95 | 2600 |
| 2024-02-02 | 43.05 | $47.48 | 200 |
| 2024-02-01 | 43.05 | $47.48 | 200 |
| 2024-01-31 | 43.05 | $47.48 | 4700 |
| 2024-01-30 | 45.80 | $48.20 | 200 |
| 2024-01-29 | 49.52 | $49.09 | 200 |
| 2024-01-26 | 45.25 | $48.19 | 2200 |
| 2024-01-25 | 45.25 | $48.19 | 326 |
| 2024-01-24 | 44.35 | $48.00 | 1000 |
| 2024-01-23 | 38.01 | $46.75 | 1250 |
| 2024-01-22 | 38.01 | $46.75 | 775 |
| 2024-01-19 | 38.01 | $46.75 | 100 |
| 2024-01-18 | 38.58 | $46.94 | 537 |
| 2024-01-17 | 38.58 | $46.94 | 1824 |
| 2024-01-16 | 43.82 | $48.61 | 1619 |
| 2024-01-12 | 47.26 | $49.55 | 2335 |
| 2024-01-11 | 46.32 | $49.33 | 300 |
| 2024-01-10 | 48.47 | $49.91 | 1400 |
| 2024-01-09 | 48.36 | $49.88 | 2300 |
| 2024-01-08 | 55.75 | $51.71 | 418 |
| 2024-01-05 | 55.75 | $51.71 | 514 |
| 2024-01-04 | 61.45 | $52.94 | 3517 |
| 2024-01-03 | 60.83 | $52.74 | 108 |
| 2024-01-02 | 65.37 | $53.65 | 307 |
| 2023-12-29 | 67.85 | $54.12 | 2423 |
| 2023-12-28 | 66.86 | $53.73 | 6527 |
| 2023-12-27 | 69.52 | $54.24 | 15100 |
| 2023-12-26 | 64.30 | $52.27 | 2040 |
| 2023-12-22 | 68.49 | $53.01 | 200 |
| 2023-12-21 | 67.00 | $52.47 | 300 |
| 2023-12-20 | 70.21 | $53.02 | 359 |
| 2023-12-19 | 70.21 | $53.02 | 500 |
| 2023-12-18 | 67.58 | $51.99 | 234 |
| 2023-12-15 | 70.51 | $52.50 | 606 |
| 2023-12-14 | 70.24 | $52.39 | 118 |
| 2023-12-13 | 68.10 | $51.52 | 2000 |
| 2023-12-12 | 58.42 | $48.56 | 600 |
| 2023-12-11 | 57.04 | $48.23 | 700 |
| 2023-12-08 | 59.19 | $48.61 | 641 |
| 2023-12-07 | 59.03 | $48.57 | 3018 |
| 2023-12-06 | 53.57 | $47.26 | 600 |
| 2023-12-05 | 52.88 | $47.11 | 300 |
| 2023-12-04 | 52.88 | $47.11 | 940 |
| 2023-12-01 | 48.00 | $46.05 | 222 |
| 2023-11-30 | 51.34 | $46.75 | 4000 |
| 2023-11-29 | 54.48 | $47.36 | 200 |
| 2023-11-28 | 51.91 | $46.80 | 514 |
| 2023-11-27 | 51.82 | $46.78 | 1228 |
| 2023-11-24 | 61.56 | $48.52 | 318 |
| 2023-11-22 | 59.61 | $48.05 | 3400 |
| 2023-11-21 | 59.61 | $48.05 | 600 |
| 2023-11-20 | 57.76 | $47.60 | 1750 |
| 2023-11-17 | 57.76 | $47.60 | 925 |
| 2023-11-16 | 57.76 | $47.60 | 2742 |
| 2023-11-15 | 63.59 | $48.65 | 1528 |
| 2023-11-14 | 61.92 | $48.17 | 1037 |
| 2023-11-13 | 54.79 | $46.43 | 100 |
| 2023-11-10 | 54.79 | $46.43 | 200 |
| 2023-11-09 | 54.79 | $46.43 | 250 |
| 2023-11-08 | 54.79 | $46.43 | 520 |
| 2023-11-07 | 50.68 | $45.48 | 300 |
| 2023-11-06 | 50.68 | $45.48 | 435 |
| 2023-11-03 | 58.22 | $46.98 | 501 |
| 2023-11-02 | 51.82 | $45.57 | 525 |
| 2023-11-01 | 48.81 | $45.00 | 400 |
| 2023-10-31 | 48.81 | $45.00 | 1329 |
| 2023-10-30 | 41.40 | $43.72 | 12220 |
| 2023-10-27 | 37.71 | $43.17 | 144 |
| 2023-10-26 | 36.19 | $42.95 | 10900 |
| 2023-10-25 | 31.94 | $42.36 | 46533 |
| 2023-10-24 | 34.65 | $43.09 | 305 |
| 2023-10-23 | 36.38 | $43.52 | 300 |
| 2023-10-20 | 39.56 | $44.25 | 1100 |
| 2023-10-19 | 39.56 | $44.25 | 248 |
| 2023-10-18 | 39.81 | $44.31 | 5343 |
| 2023-10-17 | 41.35 | $44.67 | 1450 |
| 2023-10-16 | 41.35 | $44.67 | 2325 |
| 2023-10-13 | 43.41 | $45.16 | 1625 |
| 2023-10-12 | 43.41 | $45.16 | 1712 |
| 2023-10-11 | 43.41 | $45.16 | 411 |
| 2023-10-10 | 43.36 | $45.15 | 701 |
| 2023-10-09 | 30.67 | $42.94 | 1700 |
| 2023-10-06 | 34.30 | $44.04 | 1500 |
| 2023-10-05 | 26.73 | $43.03 | 100 |
| 2023-10-04 | 28.13 | $43.49 | 846 |
| 2023-10-03 | 27.34 | $43.39 | 400 |
| 2023-10-02 | 27.43 | $43.42 | 742 |
| 2023-09-29 | 29.99 | $44.28 | 1756 |
| 2023-09-28 | 29.99 | $44.28 | 1800 |
| 2023-09-27 | 29.99 | $44.28 | 1703 |
| 2023-09-26 | 31.64 | $44.84 | 500 |
| 2023-09-25 | 31.64 | $44.84 | 217 |
| 2023-09-22 | 33.82 | $45.57 | 400 |
| 2023-09-21 | 36.38 | $46.35 | 200 |
| 2023-09-20 | 42.88 | $48.00 | 1400 |
| 2023-09-19 | 42.88 | $48.00 | 100 |
| 2023-09-18 | 42.88 | $48.00 | 700 |
| 2023-09-15 | 42.88 | $48.00 | 2200 |
| 2023-09-14 | 42.88 | $48.00 | 1015 |
| 2023-09-13 | 39.86 | $47.40 | 2950 |
| 2023-09-12 | 39.86 | $47.40 | 600 |
| 2023-09-11 | 42.07 | $48.06 | 1215 |
| 2023-09-08 | 40.30 | $47.69 | 217 |
| 2023-09-07 | 44.48 | $48.89 | 3325 |
| 2023-09-06 | 44.48 | $48.89 | 400 |
| 2023-09-05 | 44.51 | $48.90 | 110 |
| 2023-09-01 | 54.68 | $51.41 | 3700 |
| 2023-08-31 | 54.68 | $51.41 | 200 |
| 2023-08-30 | 42.86 | $48.89 | 1900 |
| 2023-08-29 | 42.86 | $48.89 | 2304 |
| 2023-08-28 | 41.99 | $48.73 | 600 |
| 2023-08-25 | 42.25 | $48.80 | 1000 |
| 2023-08-24 | 42.25 | $48.80 | 200 |
| 2023-08-23 | 42.46 | $48.86 | 200 |
| 2023-08-22 | 44.59 | $49.47 | 145 |
| 2023-08-21 | 47.20 | $50.18 | 3400 |
| 2023-08-18 | 43.57 | $49.36 | 700 |
| 2023-08-17 | 42.75 | $49.18 | 105 |
| 2023-08-16 | 41.13 | $48.82 | 13524 |
| 2023-08-15 | 48.21 | $50.78 | 550 |
| 2023-08-14 | 48.21 | $50.78 | 1244 |
| 2023-08-11 | 50.45 | $51.34 | 1835 |
| 2023-08-10 | 53.62 | $52.09 | 2300 |
| 2023-08-09 | 50.51 | $51.30 | 400 |
| 2023-08-08 | 51.05 | $51.43 | 325 |
| 2023-08-07 | 51.05 | $51.43 | 400 |
| 2023-08-04 | 52.48 | $51.80 | 300 |
| 2023-08-03 | 53.20 | $51.99 | 100 |
| 2023-08-02 | 53.20 | $51.99 | 1120 |
| 2023-08-01 | 62.06 | $54.16 | 500 |
| 2023-07-31 | 59.04 | $53.15 | 200 |
| 2023-07-28 | 62.75 | $53.94 | 700 |
| 2023-07-27 | 58.35 | $52.54 | 239 |
| 2023-07-26 | 56.46 | $52.00 | 600 |
| 2023-07-25 | 56.46 | $52.00 | 500 |
| 2023-07-24 | 59.76 | $52.73 | 630 |
| 2023-07-21 | 57.94 | $52.16 | 548 |
| 2023-07-20 | 61.86 | $53.00 | 200 |
| 2023-07-19 | 60.41 | $52.52 | 835 |
| 2023-07-18 | 59.80 | $52.32 | 1304 |
| 2023-07-17 | 55.38 | $50.96 | 102 |
| 2023-07-14 | 55.59 | $51.01 | 2315 |
| 2023-07-13 | 59.80 | $51.97 | 1500 |
| 2023-07-12 | 54.29 | $50.36 | 620 |
| 2023-07-11 | 55.05 | $50.53 | 5000 |
| 2023-07-10 | 53.07 | $49.99 | 435 |
| 2023-07-07 | 51.11 | $49.47 | 8235 |
| 2023-07-06 | 36.87 | $46.52 | 303 |
| 2023-07-05 | 40.77 | $47.54 | 622 |
| 2023-07-03 | 46.34 | $48.76 | 23400 |
| 2023-06-30 | 41.41 | $47.97 | — |
| 2023-06-29 | 41.41 | $47.97 | 2900 |
| 2023-06-28 | 39.84 | $47.72 | 600 |
| 2023-06-27 | 36.04 | $47.14 | 3134 |
| 2023-06-26 | 35.11 | $47.00 | — |
| 2023-06-23 | 35.11 | $47.00 | — |
| 2023-06-22 | 35.11 | $47.00 | 800 |
| 2023-06-21 | 33.31 | $46.70 | 7306 |
| 2023-06-20 | 31.81 | $46.45 | 11415 |
| 2023-06-16 | 45.89 | $50.05 | 5926 |
| 2023-06-15 | 50.17 | $50.78 | 14000 |
| 2023-06-14 | 44.89 | $49.99 | 1850 |
| 2023-06-13 | 44.89 | $49.99 | 2475 |
| 2023-06-12 | 44.89 | $49.99 | 2787 |
| 2023-06-09 | 44.89 | $49.99 | 3200 |
| 2023-06-08 | 45.63 | $50.14 | 1100 |
| 2023-06-07 | 45.11 | $50.05 | 829 |
| 2023-06-06 | 41.88 | $49.50 | 220 |
| 2023-06-05 | 41.88 | $49.50 | 2943 |
| 2023-06-02 | 41.88 | $49.50 | 510 |
| 2023-06-01 | 33.78 | $48.17 | 4742 |
| 2023-05-31 | 37.85 | $49.25 | 3021 |
| 2023-05-30 | 37.85 | $49.25 | 3100 |
| 2023-05-26 | 37.85 | $49.25 | 1800 |
| 2023-05-25 | 37.85 | $49.25 | 200 |
| 2023-05-24 | 42.69 | $50.50 | 300 |
| 2023-05-23 | 44.42 | $50.90 | 600 |
| 2023-05-22 | 43.72 | $50.77 | 431 |
| 2023-05-19 | 44.97 | $51.07 | 1150 |
| 2023-05-18 | 44.97 | $51.07 | 439 |
| 2023-05-17 | 44.63 | $51.00 | 200 |
| 2023-05-16 | 46.94 | $51.60 | 2700 |
| 2023-05-15 | 46.28 | $51.45 | 220 |
| 2023-05-12 | 45.55 | $51.28 | 200 |
| 2023-05-11 | 44.15 | $50.95 | 2532 |
| 2023-05-10 | 44.15 | $50.95 | 3900 |
| 2023-05-09 | 45.96 | $51.51 | 1127 |
| 2023-05-08 | 47.65 | $52.02 | 800 |
| 2023-05-05 | 49.27 | $52.50 | 12913 |
| 2023-05-04 | 39.02 | $50.00 | 541 |
| 2023-05-03 | 36.69 | $49.52 | 4200 |
| 2023-05-02 | 44.38 | $51.81 | 500 |
| 2023-05-01 | 44.38 | $51.81 | 4516 |
| 2023-04-28 | 46.38 | $52.33 | 8617 |
| 2023-04-27 | 52.11 | $53.67 | 5131 |
| 2023-04-26 | 62.06 | $55.50 | 3100 |
| 2023-04-25 | 57.13 | $54.34 | 1609 |
| 2023-04-24 | 56.85 | $54.28 | 2000 |
| 2023-04-21 | 56.85 | $54.28 | 400 |
| 2023-04-20 | 62.67 | $55.24 | 908 |
| 2023-04-19 | 66.79 | $55.85 | 1100 |
| 2023-04-18 | 66.45 | $55.75 | 1134 |
| 2023-04-17 | 62.95 | $54.79 | 3500 |
| 2023-04-14 | 62.95 | $54.79 | 300 |
| 2023-04-13 | 62.95 | $54.79 | 6004 |
| 2023-04-12 | 61.14 | $54.29 | 200 |
| 2023-04-11 | 59.13 | $53.76 | 1900 |
| 2023-04-10 | 56.60 | $53.13 | 200 |
| 2023-04-06 | 56.60 | $53.13 | 200 |
| 2023-04-05 | 56.13 | $53.01 | 523 |
| 2023-04-04 | 55.71 | $52.90 | 150 |
| 2023-04-03 | 55.71 | $52.90 | 525 |
| 2023-03-31 | 51.78 | $51.85 | 125 |
| 2023-03-30 | 51.78 | $51.85 | 400 |
| 2023-03-29 | 50.72 | $51.57 | 300 |
| 2023-03-28 | 39.46 | $49.06 | 112 |
| 2023-03-27 | 39.46 | $49.06 | 520 |
| 2023-03-24 | 38.19 | $48.81 | 200 |
| 2023-03-23 | 42.87 | $50.18 | 1700 |
| 2023-03-22 | 34.71 | $48.71 | 106 |
| 2023-03-21 | 34.71 | $48.71 | 100 |
| 2023-03-20 | 34.71 | $48.71 | 1024 |
| 2023-03-17 | 32.04 | $48.24 | 1300 |
| 2023-03-16 | 32.04 | $48.24 | 18815 |
| 2023-03-15 | 30.19 | $47.90 | 5732 |
| 2023-03-14 | 33.54 | $49.21 | 700 |
| 2023-03-13 | 31.27 | $48.80 | 3749 |
| 2023-03-10 | 34.89 | $50.11 | 200 |
| 2023-03-09 | 35.70 | $50.38 | 118 |
| 2023-03-08 | 36.94 | $50.79 | 17000 |
| 2023-03-07 | 37.57 | $51.00 | 7400 |
| 2023-03-06 | 39.92 | $51.76 | 3200 |
| 2023-03-03 | 39.92 | $51.76 | 200 |
| 2023-03-02 | 35.92 | $50.92 | 300 |
| 2023-03-01 | 37.21 | $51.38 | 105 |
| 2023-02-28 | 37.29 | $51.41 | 200 |
| 2023-02-27 | 35.43 | $51.00 | 7326 |
| 2023-02-24 | 36.56 | $51.45 | 3943 |
| 2023-02-23 | 53.96 | $56.21 | 4150 |
| 2023-02-22 | 53.96 | $56.21 | 4625 |
| 2023-02-21 | 53.96 | $56.21 | 1125 |
| 2023-02-17 | 53.19 | $56.02 | 5100 |
| 2023-02-16 | 53.19 | $56.02 | 300 |
| 2023-02-15 | 53.19 | $56.02 | 900 |
| 2023-02-14 | 50.53 | $55.30 | 2400 |
| 2023-02-13 | 50.53 | $55.30 | 308 |
| 2023-02-10 | 60.80 | $57.67 | 300 |
| 2023-02-09 | 60.80 | $57.67 | 409 |
| 2023-02-08 | 59.32 | $57.20 | 5200 |
| 2023-02-07 | 59.32 | $57.20 | 300 |
| 2023-02-06 | 63.85 | $58.18 | 2000 |
| 2023-02-03 | 63.23 | $57.95 | 300 |
| 2023-02-02 | 63.23 | $57.95 | 1722 |
| 2023-02-01 | 61.39 | $57.25 | 400 |
| 2023-01-31 | 60.59 | $56.95 | 430 |
| 2023-01-30 | 63.08 | $57.55 | 200 |
| 2023-01-27 | 61.71 | $57.00 | 1245 |
| 2023-01-26 | 65.71 | $57.95 | 300 |
| 2023-01-25 | 65.71 | $57.95 | 500 |
| 2023-01-24 | 64.51 | $57.40 | 1900 |
| 2023-01-23 | 64.82 | $57.48 | 5600 |
| 2023-01-20 | 64.14 | $57.15 | 15200 |
| 2023-01-19 | 62.34 | $56.30 | 7700 |
| 2023-01-18 | 63.55 | $56.64 | 900 |
| 2023-01-17 | 60.00 | $55.00 | 3847 |
| 2023-01-13 | 72.13 | $57.98 | 3900 |
| 2023-01-12 | 71.04 | $57.40 | 647 |
| 2023-01-11 | 68.48 | $56.12 | 2100 |
| 2023-01-10 | 67.23 | $55.54 | 500 |
| 2023-01-09 | 70.82 | $56.32 | 300 |
| 2023-01-06 | 70.82 | $56.32 | 843 |
| 2023-01-05 | 65.89 | $53.98 | 300 |
| 2023-01-04 | 65.89 | $53.98 | 6700 |
| 2023-01-03 | 60.84 | $52.00 | 405 |
| 2022-12-30 | 53.78 | $49.85 | 300 |
| 2022-12-29 | 53.78 | $49.85 | 943 |
| 2022-12-28 | 51.00 | $49.10 | 17408 |
| 2022-12-27 | 54.76 | $50.00 | 350 |
| 2022-12-23 | 54.76 | $50.00 | 400 |
| 2022-12-22 | 54.76 | $50.00 | 300 |
| 2022-12-21 | 54.76 | $50.00 | 7900 |
| 2022-12-20 | 47.76 | $47.99 | 1226 |
| 2022-12-19 | 47.83 | $48.01 | 323 |
| 2022-12-16 | 50.91 | $48.88 | 12705 |
| 2022-12-15 | 53.67 | $49.61 | 200 |
| 2022-12-14 | 55.18 | $50.00 | 3900 |
| 2022-12-13 | 56.26 | $50.28 | 225 |
| 2022-12-12 | 53.87 | $49.50 | 1000 |
| 2022-12-09 | 56.90 | $50.30 | 300 |
| 2022-12-08 | 56.02 | $50.00 | 440 |
| 2022-12-07 | 59.91 | $51.00 | 235 |
| 2022-12-06 | 57.08 | $50.00 | 1150 |
| 2022-12-05 | 57.08 | $50.00 | 421 |
| 2022-12-02 | 57.08 | $50.00 | 5300 |
| 2022-12-01 | 64.50 | $51.90 | 800 |
| 2022-11-30 | 64.80 | $51.97 | 1504 |
| 2022-11-29 | 62.07 | $50.81 | 800 |
| 2022-11-28 | 62.42 | $50.90 | 400 |
| 2022-11-25 | 62.96 | $51.04 | 1625 |
| 2022-11-23 | 62.96 | $51.04 | 102 |
| 2022-11-22 | 63.13 | $51.09 | 1218 |
| 2022-11-21 | 60.60 | $49.87 | 18200 |
| 2022-11-18 | 65.20 | $51.19 | 540 |
| 2022-11-17 | 63.23 | $50.21 | 500 |
| 2022-11-16 | 65.16 | $50.75 | 1200 |
| 2022-11-15 | 66.05 | $51.00 | 718 |
| 2022-11-14 | 73.66 | $53.00 | 4310 |
| 2022-11-11 | 68.50 | $50.01 | 623 |
| 2022-11-10 | 66.64 | $49.11 | 300 |
| 2022-11-09 | 64.03 | $47.95 | 1437 |
| 2022-11-08 | 65.41 | $48.28 | 600 |
| 2022-11-07 | 63.65 | $47.50 | 1700 |
| 2022-11-04 | 54.42 | $44.24 | 1862 |
| 2022-11-03 | 54.42 | $44.24 | 1981 |
| 2022-11-02 | 54.42 | $44.24 | 102 |
| 2022-11-01 | 51.37 | $43.30 | 2040 |
| 2022-10-31 | 51.37 | $43.30 | 1500 |
| 2022-10-28 | 57.26 | $44.90 | 2118 |
| 2022-10-27 | 55.88 | $44.44 | 600 |
| 2022-10-26 | 59.28 | $45.30 | 1240 |
| 2022-10-25 | 61.34 | $45.80 | 5828 |
| 2022-10-24 | 62.71 | $46.13 | 600 |
| 2022-10-21 | 55.71 | $43.67 | 2100 |
| 2022-10-20 | 55.71 | $43.67 | 1300 |
| 2022-10-19 | 55.71 | $43.67 | 500 |
| 2022-10-18 | 55.71 | $43.67 | 516 |
| 2022-10-17 | 54.44 | $43.22 | 25300 |
| 2022-10-14 | 51.74 | $42.30 | 606 |
| 2022-10-13 | 50.84 | $42.00 | 68315 |
| 2022-10-12 | 46.06 | $40.50 | 8700 |
| 2022-10-11 | 48.48 | $41.31 | 4200 |
| 2022-10-10 | 48.48 | $41.31 | 1039 |
| 2022-10-07 | 44.20 | $40.00 | 600 |
| 2022-10-06 | 46.50 | $40.82 | 22505 |
| 2022-10-05 | 50.25 | $42.06 | 3350 |
| 2022-10-04 | 50.25 | $42.06 | 1000 |
| 2022-10-03 | 44.70 | $40.35 | 7101 |
| 2022-09-30 | 37.97 | $38.60 | 14300 |
| 2022-09-29 | 35.41 | $38.00 | 2319 |
| 2022-09-28 | 35.88 | $38.20 | 2700 |
| 2022-09-27 | 36.11 | $38.30 | 2500 |
| 2022-09-26 | 36.11 | $38.30 | 19800 |
| 2022-09-23 | 38.76 | $39.50 | 5900 |
| 2022-09-22 | 42.83 | $41.13 | 819 |
| 2022-09-21 | 42.37 | $41.00 | 24500 |
| 2022-09-20 | 47.24 | $42.76 | 2600 |
| 2022-09-19 | 48.56 | $43.20 | 842 |
| 2022-09-16 | 46.96 | $42.70 | 1900 |
| 2022-09-15 | 46.22 | $42.47 | 1200 |
| 2022-09-14 | 46.22 | $42.47 | 2000 |
| 2022-09-13 | 51.95 | $44.50 | 1900 |
| 2022-09-12 | 54.81 | $45.40 | 2009 |
| 2022-09-09 | 46.51 | $42.73 | 5500 |
| 2022-09-08 | 46.51 | $42.73 | 4865 |
| 2022-09-07 | 46.77 | $42.82 | 6400 |
| 2022-09-06 | 37.86 | $40.40 | 200 |
| 2022-09-02 | 45.66 | $43.00 | 6906 |
| 2022-09-01 | 41.24 | $42.00 | 5400 |
| 2022-08-31 | 41.24 | $42.00 | 11900 |
| 2022-08-30 | 40.71 | $41.88 | 1600 |
| 2022-08-29 | 41.84 | $42.26 | 17703 |
| 2022-08-26 | 38.94 | $41.57 | 38600 |
| 2022-08-25 | 40.75 | $42.22 | 1005 |
| 2022-08-24 | 37.96 | $41.56 | 11734 |
| 2022-08-23 | 38.27 | $41.68 | 18700 |
| 2022-08-22 | 43.44 | $43.51 | 21500 |
| 2022-08-19 | 43.44 | $43.51 | 200 |
| 2022-08-18 | 44.33 | $43.81 | 9100 |
| 2022-08-17 | 49.79 | $45.51 | 37500 |
| 2022-08-16 | 49.79 | $45.51 | 600 |
| 2022-08-15 | 48.72 | $45.19 | 5816 |
| 2022-08-12 | 50.18 | $45.65 | 33400 |
| 2022-08-11 | 48.25 | $45.05 | 500 |
| 2022-08-10 | 52.19 | $46.28 | 225 |
| 2022-08-09 | 49.72 | $45.50 | 332 |
| 2022-08-08 | 48.22 | $45.04 | 19650 |
| 2022-08-05 | 48.22 | $45.04 | 1040 |
| 2022-08-04 | 45.81 | $44.28 | 1800 |
| 2022-08-03 | 45.81 | $44.28 | 34400 |
| 2022-08-02 | 46.37 | $44.50 | 1950 |
| 2022-08-01 | 46.37 | $44.50 | 708 |
| 2022-07-29 | 42.79 | $43.26 | 2100 |
| 2022-07-28 | 42.79 | $43.26 | 637 |
| 2022-07-27 | 39.25 | $42.06 | 28200 |
| 2022-07-26 | 41.04 | $42.95 | 4325 |
| 2022-07-25 | 43.36 | $44.05 | 16000 |
| 2022-07-22 | 45.83 | $45.15 | 4300 |
| 2022-07-21 | 45.83 | $45.15 | 1740 |
| 2022-07-20 | 46.04 | $45.25 | 3236 |
| 2022-07-19 | 46.98 | $45.70 | 3301 |
| 2022-07-18 | 40.89 | $43.31 | 223 |
| 2022-07-15 | 37.85 | $42.24 | 17900 |
| 2022-07-14 | 31.94 | $40.34 | 18304 |
| 2022-07-13 | 34.68 | $42.00 | 526 |
| 2022-07-12 | 35.60 | $42.53 | 1725 |
| 2022-07-11 | 34.67 | $42.23 | 10387 |
| 2022-07-08 | 37.14 | $43.68 | 40238 |
| 2022-07-07 | 32.36 | $42.17 | 3000 |
| 2022-07-06 | 27.98 | $40.90 | 195100 |
| 2022-07-05 | 27.66 | $40.81 | 10710 |
| 2022-07-01 | 31.61 | $43.51 | 3800 |
| 2022-06-30 | 31.82 | $43.64 | 2700 |
| 2022-06-29 | 32.38 | $44.00 | 8015 |
| 2022-06-28 | 33.95 | $45.00 | 4000 |
| 2022-06-27 | 34.90 | $45.59 | 1000 |
| 2022-06-24 | 32.56 | $44.82 | 12217 |
| 2022-06-23 | 32.82 | $45.00 | 645 |
| 2022-06-22 | 34.01 | $45.82 | 17241 |
| 2022-06-21 | 38.04 | $48.35 | 11419 |
| 2022-06-17 | 36.25 | $47.72 | 1300 |
| 2022-06-16 | 37.17 | $48.29 | 3600 |
| 2022-06-15 | 41.03 | $50.51 | 6250 |
| 2022-06-14 | 41.03 | $50.51 | 2639 |
| 2022-06-13 | 39.86 | $50.05 | 420 |
| 2022-06-10 | 51.81 | $55.69 | 8200 |
| 2022-06-09 | 51.81 | $55.69 | 2801 |
| 2022-06-08 | 55.25 | $56.99 | 204 |
| 2022-06-07 | 49.65 | $54.70 | 4400 |
| 2022-06-06 | 49.65 | $54.70 | 624 |
| 2022-06-03 | 53.05 | $56.00 | 400 |
| 2022-06-02 | 54.02 | $56.36 | 1025 |
| 2022-06-01 | 52.34 | $55.63 | 400 |
| 2022-05-31 | 50.81 | $54.98 | 3900 |
| 2022-05-27 | 51.93 | $55.44 | 310 |
| 2022-05-26 | 48.57 | $54.00 | 713 |
| 2022-05-25 | 44.27 | $52.33 | 2500 |
| 2022-05-24 | 44.27 | $52.33 | 1550 |
| 2022-05-23 | 44.27 | $52.33 | 500 |
| 2022-05-20 | 43.17 | $51.88 | 1075 |
| 2022-05-19 | 43.17 | $51.88 | 3217 |
| 2022-05-18 | 46.49 | $53.69 | 51622 |
| 2022-05-17 | 47.57 | $54.25 | 26437 |
| 2022-05-16 | 41.84 | $51.74 | 7800 |
| 2022-05-13 | 40.49 | $51.19 | 3800 |
| 2022-05-12 | 42.76 | $52.51 | 837 |
| 2022-05-11 | 42.76 | $52.51 | 1000 |
| 2022-05-10 | 40.45 | $51.50 | 3100 |
| 2022-05-09 | 36.41 | $49.82 | 10800 |
| 2022-05-06 | 36.53 | $49.91 | 2013 |
| 2022-05-05 | 41.19 | $53.00 | 600 |
| 2022-05-04 | 41.19 | $53.00 | 1300 |
| 2022-05-03 | 33.23 | $49.80 | 46008 |
| 2022-05-02 | 33.27 | $49.83 | 7300 |
| 2022-04-29 | 38.36 | $53.30 | 800 |
| 2022-04-28 | 40.39 | $54.50 | 28000 |
| 2022-04-27 | 36.39 | $53.00 | 38411 |
| 2022-04-26 | 42.22 | $56.25 | 5300 |
| 2022-04-25 | 40.00 | $55.46 | 22600 |
| 2022-04-22 | 42.02 | $56.50 | 1314 |
| 2022-04-21 | 45.85 | $58.31 | 5604 |
| 2022-04-20 | 44.36 | $57.75 | 25800 |
| 2022-04-19 | 40.38 | $56.32 | 1100 |
| 2022-04-18 | 42.99 | $57.60 | 439 |
| 2022-04-14 | 42.80 | $57.53 | 600 |
| 2022-04-13 | 40.80 | $56.79 | 13600 |
| 2022-04-12 | 39.74 | $56.40 | 44700 |
| 2022-04-11 | 39.40 | $56.27 | 28410 |
| 2022-04-08 | 37.50 | $55.54 | 600 |
| 2022-04-07 | 37.50 | $55.54 | 20711 |
| 2022-04-06 | 36.19 | $55.01 | 3300 |
| 2022-04-05 | 37.30 | $55.80 | 50925 |
| 2022-04-04 | 39.02 | $57.00 | 816 |
| 2022-04-01 | 41.52 | $58.65 | 636 |
| 2022-03-31 | 39.37 | $57.69 | 14600 |
| 2022-03-30 | 41.15 | $58.88 | 200 |
| 2022-03-29 | 34.35 | $56.01 | 6250 |
| 2022-03-28 | 34.35 | $56.01 | 9075 |
| 2022-03-25 | 34.35 | $56.01 | 123503 |
| 2022-03-24 | 36.11 | $57.42 | 8312 |
| 2022-03-23 | 37.37 | $58.40 | 1400 |
| 2022-03-22 | 40.20 | $60.48 | 1300 |
| 2022-03-21 | 42.67 | $62.15 | 2900 |
| 2022-03-18 | 38.16 | $60.06 | 800 |
| 2022-03-17 | 39.93 | $61.30 | 100 |
| 2022-03-16 | 42.01 | $62.69 | 900 |
| 2022-03-15 | 37.83 | $60.80 | 3239 |
| 2022-03-14 | 35.01 | $59.60 | 2005 |
| 2022-03-11 | 31.82 | $58.30 | 446 |
| 2022-03-10 | 32.14 | $58.58 | 600 |
| 2022-03-09 | 33.24 | $59.54 | 2200 |
| 2022-03-08 | 22.53 | $55.45 | 17400 |
| 2022-03-07 | 11.89 | $52.21 | 17700 |
| 2022-03-04 | 14.28 | $56.37 | 3400 |
| 2022-03-03 | 17.22 | $60.08 | 1200 |
| 2022-03-02 | 18.61 | $61.50 | 10487 |
| 2022-03-01 | 18.61 | $61.50 | 1427 |
| 2022-02-28 | 24.18 | $65.99 | 536 |
| 2022-02-25 | 27.51 | $67.90 | 1500 |
| 2022-02-24 | 29.75 | $69.00 | 821 |
| 2022-02-23 | 59.40 | $76.10 | 11193 |
| 2022-02-22 | 59.40 | $76.10 | 11546 |
| 2022-02-18 | 59.40 | $76.10 | 11900 |
| 2022-02-17 | 59.40 | $76.10 | 8700 |
| 2022-02-16 | 59.40 | $76.10 | 5500 |
| 2022-02-15 | 59.40 | $76.10 | — |
| 2022-02-14 | 59.40 | $76.10 | — |
| 2022-02-11 | 59.40 | $76.10 | — |
| 2022-02-10 | 59.40 | $76.10 | — |
| 2022-02-09 | 59.40 | $76.10 | — |
| 2022-02-08 | 59.40 | $76.10 | — |
| 2022-02-07 | 59.40 | $76.10 | 400 |
| 2022-02-04 | 59.24 | $76.05 | — |
| 2022-02-03 | 59.24 | $76.05 | 300 |
| 2022-02-02 | 59.49 | $76.11 | — |
| 2022-02-01 | 59.49 | $76.11 | 243 |
| 2022-01-31 | 58.77 | $75.83 | 2724 |
| 2022-01-28 | 58.57 | $75.75 | — |
| 2022-01-27 | 58.57 | $75.75 | — |
| 2022-01-26 | 58.57 | $75.75 | 110 |
| 2022-01-25 | 50.90 | $72.74 | 2300 |
| 2022-01-24 | 50.90 | $72.74 | 327 |
| 2022-01-21 | 57.72 | $74.87 | 902 |
| 2022-01-20 | 64.51 | $76.63 | 9950 |
| 2022-01-19 | 64.51 | $76.63 | 807 |
| 2022-01-18 | 69.18 | $77.75 | 600 |
| 2022-01-14 | 67.69 | $77.00 | 17600 |
| 2022-01-13 | 67.69 | $77.00 | 1700 |
| 2022-01-12 | 68.09 | $77.10 | 200 |
| 2022-01-11 | 62.83 | $74.55 | 323 |
| 2022-01-10 | 66.46 | $75.44 | — |
| 2022-01-07 | 66.46 | $75.44 | 129 |
| 2022-01-06 | 65.26 | $74.85 | 2900 |
| 2022-01-05 | 64.33 | $74.40 | 800 |
| 2022-01-04 | 52.76 | $70.05 | — |
| 2022-01-03 | 52.76 | $70.05 | 109 |
| 2021-12-31 | 56.57 | $71.05 | 139 |
| 2021-12-30 | 56.84 | $71.12 | 300 |
| 2021-12-29 | 51.72 | $69.50 | 500 |
| 2021-12-28 | 48.84 | $68.69 | 203 |
| 2021-12-27 | 46.75 | $68.13 | — |
| 2021-12-23 | 46.75 | $68.13 | 333 |
| 2021-12-22 | 44.97 | $67.64 | 3800 |
| 2021-12-21 | 42.41 | $66.95 | 3805 |
| 2021-12-20 | 43.32 | $67.28 | — |
| 2021-12-17 | 43.32 | $67.28 | 300 |
| 2021-12-16 | 44.08 | $67.57 | 1201 |
| 2021-12-15 | 40.94 | $66.64 | 5608 |
| 2021-12-14 | 43.33 | $67.60 | 200 |
| 2021-12-13 | 43.40 | $67.63 | — |
| 2021-12-10 | 43.40 | $67.63 | 126 |
| 2021-12-09 | 46.85 | $69.04 | — |
| 2021-12-08 | 46.85 | $69.04 | 1241 |
| 2021-12-07 | 46.99 | $69.10 | 100 |
| 2021-12-06 | 31.15 | $64.35 | — |
| 2021-12-03 | 31.15 | $64.35 | 2300 |
| 2021-12-02 | 36.21 | $66.81 | 4013 |
| 2021-12-01 | 37.50 | $67.36 | 345 |
| 2021-11-30 | 26.84 | $65.00 | 400 |
| 2021-11-29 | 27.92 | $65.56 | — |
| 2021-11-26 | 27.92 | $65.56 | 400 |
| 2021-11-24 | 36.78 | $69.30 | 3447 |
| 2021-11-23 | 43.63 | $71.25 | 5300 |
| 2021-11-22 | 34.39 | $69.70 | 300 |
| 2021-11-19 | 32.84 | $69.47 | 600 |
| 2021-11-18 | 40.18 | $71.34 | 49100 |
| 2021-11-17 | 37.26 | $70.93 | 527 |
| 2021-11-16 | 39.22 | $71.37 | 1100 |
| 2021-11-15 | 37.37 | $71.11 | 200 |
| 2021-11-12 | 39.24 | $71.54 | 210 |
| 2021-11-11 | 37.30 | $71.26 | — |
| 2021-11-10 | 37.30 | $71.26 | 1700 |
| 2021-11-09 | 37.65 | $71.35 | 4700 |
| 2021-11-08 | 40.36 | $72.03 | 543 |
| 2021-11-05 | 38.44 | $71.72 | 13618 |
| 2021-11-04 | 34.30 | $71.08 | 200 |
| 2021-11-03 | 35.80 | $71.50 | — |
| 2021-11-02 | 35.80 | $71.50 | 600 |
| 2021-11-01 | 38.87 | $72.34 | 300 |
| 2021-10-29 | 40.48 | $72.75 | 500 |
| 2021-10-28 | 41.24 | $72.94 | 914 |
| 2021-10-27 | 44.06 | $73.63 | 600 |
| 2021-10-26 | 42.26 | $73.30 | — |
| 2021-10-25 | 42.26 | $73.30 | — |
| 2021-10-22 | 42.26 | $73.30 | 400 |
| 2021-10-21 | 42.26 | $73.30 | 200 |
| 2021-10-20 | 44.71 | $73.99 | 1117 |
| 2021-10-19 | 44.09 | $73.85 | 11450 |
| 2021-10-18 | 44.09 | $73.85 | 16975 |
| 2021-10-15 | 44.09 | $73.85 | 19737 |
| 2021-10-14 | 44.09 | $73.85 | 21118 |
| 2021-10-13 | 44.09 | $73.85 | 21809 |
| 2021-10-12 | 44.09 | $73.85 | 22500 |
| 2021-10-11 | 44.09 | $73.85 | 34100 |
| 2021-10-08 | 39.71 | $72.56 | 12600 |
| 2021-10-07 | 39.71 | $72.56 | 1100 |
| 2021-10-06 | 35.55 | $71.38 | 842 |
| 2021-10-05 | 48.60 | $76.21 | 7650 |
| 2021-10-04 | 48.60 | $76.21 | 2700 |
| 2021-10-01 | 48.60 | $76.21 | 5206 |
| 2021-09-30 | 49.44 | $76.47 | 615 |
| 2021-09-29 | 50.98 | $76.95 | 8019 |
| 2021-09-28 | 45.27 | $75.26 | 600 |
| 2021-09-27 | 37.82 | $73.43 | — |
| 2021-09-24 | 37.82 | $73.43 | — |
| 2021-09-23 | 37.82 | $73.43 | 1248 |
| 2021-09-22 | 40.76 | $74.56 | 5741 |
| 2021-09-21 | 37.28 | $73.71 | 303 |
| 2021-09-20 | 37.95 | $73.98 | 1400 |
| 2021-09-17 | 37.95 | $73.98 | 27641 |
| 2021-09-16 | 44.10 | $76.29 | 3908 |
| 2021-09-15 | 49.32 | $77.88 | 750 |
| 2021-09-14 | 49.32 | $77.88 | 336 |
| 2021-09-13 | 38.19 | $75.20 | 425 |
| 2021-09-10 | 38.19 | $75.20 | 1147 |
| 2021-09-09 | 41.64 | $76.32 | 2343 |
| 2021-09-08 | 40.87 | $76.15 | 262 |
| 2021-09-07 | 40.87 | $76.15 | 181 |
| 2021-09-03 | 40.87 | $76.15 | 100 |
| 2021-09-02 | 40.87 | $76.15 | 300 |
| 2021-09-01 | 40.30 | $76.00 | 400 |
| 2021-08-31 | 42.63 | $76.90 | 2030 |
| 2021-08-30 | 45.99 | $78.10 | 5100 |
| 2021-08-27 | 45.99 | $78.10 | 7600 |
| 2021-08-26 | 45.99 | $78.10 | 200 |
| 2021-08-25 | 43.27 | $77.25 | 412 |
| 2021-08-24 | 45.18 | $78.00 | 1700 |
| 2021-08-23 | 45.81 | $78.25 | 8850 |
| 2021-08-20 | 45.81 | $78.25 | 10100 |
| 2021-08-19 | 45.81 | $78.25 | 800 |
| 2021-08-18 | 45.81 | $78.25 | 328 |
| 2021-08-17 | 43.36 | $77.31 | 1414 |
| 2021-08-16 | 49.55 | $80.04 | 1400 |
| 2021-08-13 | 50.99 | $80.61 | 2000 |
| 2021-08-12 | 50.99 | $80.61 | 1600 |
| 2021-08-11 | 39.18 | $76.40 | 3200 |
| 2021-08-10 | 39.18 | $76.40 | 600 |
| 2021-08-09 | 44.81 | $78.83 | — |
| 2021-08-06 | 44.81 | $78.83 | 1000 |
| 2021-08-05 | 36.79 | $76.45 | — |
| 2021-08-04 | 36.79 | $76.45 | — |
| 2021-08-03 | 36.79 | $76.45 | 424 |
| 2021-08-02 | 47.03 | $80.61 | 1115 |
| 2021-07-30 | 41.94 | $79.23 | 1650 |
| 2021-07-29 | 41.94 | $79.23 | 108 |
| 2021-07-28 | 32.91 | $77.09 | 875 |
| 2021-07-27 | 32.91 | $77.09 | 487 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.61
2026-07-24
Close Price
$55.39
Vol: 100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -38.61 | $55.39 | 100 |
| 2026-07-23 | -38.61 | $55.39 | 100 |
| 2026-07-22 | -38.61 | $55.39 | 300 |
| 2026-07-21 | -79.86 | $53.67 | 200 |
| 2026-07-20 | -95.92 | $53.00 | 900 |
| 2026-07-17 | -87.50 | $53.50 | 100 |
| 2026-07-16 | 0.00 | $57.00 | — |
| 2026-07-15 | 0.00 | $57.00 | 100 |
| 2026-07-14 | 0.00 | $57.00 | 101 |
| 2026-07-13 | -73.93 | $53.73 | 700 |
| 2026-07-10 | -76.43 | $53.66 | 100 |
| 2026-07-09 | -76.43 | $53.66 | 100 |
| 2026-07-08 | -78.36 | $53.66 | 100 |
| 2026-07-07 | -78.36 | $53.66 | — |
| 2026-07-06 | -86.88 | $53.66 | 200 |
| 2026-07-02 | -95.39 | $53.27 | 100 |
| 2026-07-01 | -95.68 | $53.27 | 100 |
| 2026-06-30 | -95.68 | $53.27 | 100 |
| 2026-06-29 | -95.68 | $53.27 | 146 |
| 2026-06-26 | -100.00 | $53.00 | 100 |
| 2026-06-25 | -100.00 | $53.00 | 1100 |
| 2026-06-24 | -90.40 | $53.60 | 2100 |
| 2026-06-23 | -66.49 | $55.60 | 100 |
| 2026-06-22 | -66.49 | $55.60 | 400 |
| 2026-06-18 | -87.24 | $53.99 | 940 |
| 2026-06-17 | -88.05 | $55.60 | 19000 |
| 2026-06-16 | -89.08 | $55.54 | 200 |
| 2026-06-15 | -84.64 | $55.80 | 100 |
| 2026-06-12 | -85.60 | $55.80 | 400 |
| 2026-06-11 | -100.00 | $54.90 | 100 |
| 2026-06-10 | -100.00 | $54.90 | 110 |
| 2026-06-09 | -100.00 | $56.05 | — |
| 2026-06-08 | -100.00 | $56.05 | 400 |
| 2026-06-05 | -85.56 | $57.41 | 400 |
| 2026-06-04 | -55.23 | $58.86 | 1500 |
| 2026-06-03 | -47.07 | $59.25 | 100 |
| 2026-06-02 | -47.07 | $59.25 | 100 |
| 2026-06-01 | -67.48 | $59.25 | 1708 |
| 2026-05-29 | -88.19 | $57.64 | 1000 |
| 2026-05-28 | -100.00 | $56.72 | 500 |
| 2026-05-27 | -100.00 | $58.44 | 400 |
| 2026-05-26 | -89.91 | $60.76 | 100 |
| 2026-05-22 | -89.91 | $60.76 | 100 |
| 2026-05-21 | -89.91 | $60.76 | 100 |
| 2026-05-20 | -89.91 | $60.76 | 100 |
| 2026-05-19 | -89.91 | $60.76 | 100 |
| 2026-05-18 | -89.91 | $60.76 | 100 |
| 2026-05-15 | -81.58 | $61.14 | 900 |
| 2026-05-14 | -73.68 | $61.50 | 100 |
| 2026-05-13 | -73.68 | $61.50 | 100 |
| 2026-05-12 | -73.68 | $61.50 | 100 |
| 2026-05-11 | -73.68 | $61.50 | 220 |
| 2026-05-08 | -86.40 | $60.92 | 400 |
| 2026-05-07 | -83.55 | $61.05 | — |
| 2026-05-06 | -83.55 | $61.05 | 113100 |
| 2026-05-05 | -100.00 | $60.30 | 600 |
| 2026-05-04 | -7.41 | $64.50 | 200 |
| 2026-05-01 | -7.20 | $64.51 | 702 |
| 2026-04-30 | 0.00 | $64.86 | 702 |
| 2026-04-29 | 0.00 | $64.86 | 702 |
| 2026-04-28 | 0.00 | $64.64 | 11516 |
| 2026-04-27 | 0.00 | $63.89 | 1337 |
| 2026-04-24 | 0.00 | $63.50 | 100 |
| 2026-04-23 | 0.00 | $63.50 | 200 |
| 2026-04-22 | -4.86 | $62.95 | 200 |
| 2026-04-21 | -13.71 | $62.00 | 5400 |
| 2026-04-20 | -0.85 | $63.21 | — |
| 2026-04-17 | -0.71 | $63.21 | 1000 |
| 2026-04-16 | -0.71 | $63.21 | 1000 |
| 2026-04-15 | -0.71 | $63.21 | 1100 |
| 2026-04-14 | 0.00 | $63.29 | 1000 |
| 2026-04-13 | 0.00 | $63.29 | 1000 |
| 2026-04-10 | 0.00 | $63.29 | 2313 |
| 2026-04-09 | -4.27 | $60.62 | 1000 |
| 2026-04-08 | -6.40 | $60.43 | — |
| 2026-04-07 | -6.40 | $60.43 | 112908 |
| 2026-04-06 | -4.60 | $60.50 | 2428 |
| 2026-04-02 | -4.60 | $60.50 | 2428 |
| 2026-04-01 | -4.60 | $60.50 | 2428 |
| 2026-03-31 | -4.60 | $60.50 | 6305 |
| 2026-03-30 | -7.19 | $59.29 | 1810 |
| 2026-03-27 | 0.00 | $60.00 | 1600 |
| 2026-03-26 | -30.41 | $56.30 | 237 |
| 2026-03-25 | 0.00 | $58.47 | 2700 |
| 2026-03-24 | -39.84 | $53.88 | 800 |
| 2026-03-23 | -32.48 | $54.34 | 1100 |
| 2026-03-20 | -68.32 | $52.10 | 325 |
| 2026-03-19 | -19.82 | $55.50 | — |
| 2026-03-18 | -28.07 | $55.50 | 200 |
| 2026-03-17 | -28.07 | $55.50 | 300 |
| 2026-03-16 | -50.00 | $55.11 | — |
| 2026-03-13 | -50.00 | $55.11 | 700 |
| 2026-03-12 | -37.37 | $56.37 | 200 |
| 2026-03-11 | -75.65 | $52.55 | 100 |
| 2026-03-10 | -75.65 | $52.55 | 500 |
| 2026-03-09 | -70.74 | $53.04 | 1105 |
| 2026-03-06 | -100.00 | $50.57 | 5200 |
| 2026-03-05 | -100.00 | $53.04 | 100 |
| 2026-03-04 | -100.00 | $53.04 | 600 |
| 2026-03-03 | -92.14 | $54.71 | 100 |
| 2026-03-02 | -92.14 | $54.71 | 3900 |
| 2026-02-27 | -100.00 | $55.20 | 100 |
| 2026-02-26 | -100.00 | $55.20 | 100 |
| 2026-02-25 | -100.00 | $55.20 | 100 |
| 2026-02-24 | -100.00 | $55.20 | 100 |
| 2026-02-23 | -64.99 | $55.20 | 633 |
| 2026-02-20 | -43.37 | $56.83 | 7200 |
| 2026-02-19 | -33.16 | $57.60 | — |
| 2026-02-18 | -26.23 | $57.60 | 106 |
| 2026-02-17 | 0.00 | $60.10 | 3632 |
| 2026-02-13 | 0.00 | $60.05 | — |
| 2026-02-12 | 0.00 | $60.05 | — |
| 2026-02-11 | 0.00 | $60.05 | — |
| 2026-02-10 | 0.00 | $60.05 | 2832 |
| 2026-02-09 | -15.37 | $57.29 | 500 |
| 2026-02-06 | 0.00 | $58.51 | 2430 |
| 2026-02-05 | 0.00 | $57.20 | 402 |
| 2026-02-04 | 0.00 | $56.40 | 45200 |
| 2026-02-03 | -3.86 | $55.55 | 2200 |
| 2026-02-02 | 0.00 | $55.75 | 20 |
| 2026-01-30 | 0.00 | $55.75 | — |
| 2026-01-29 | 0.00 | $55.75 | 230 |
| 2026-01-28 | 0.00 | $55.75 | 230 |
| 2026-01-27 | 0.00 | $55.75 | 230 |
| 2026-01-26 | -46.79 | $52.56 | 230 |
| 2026-01-23 | -46.79 | $52.56 | 2700 |
| 2026-01-22 | 0.00 | $54.31 | 230 |
| 2026-01-21 | -100.00 | $50.57 | 230 |
| 2026-01-20 | -100.00 | $50.57 | 242 |
| 2026-01-16 | -5.74 | $52.64 | 230 |
| 2026-01-15 | -5.74 | $52.64 | 230 |
| 2026-01-14 | -5.74 | $52.64 | 230 |
| 2026-01-13 | 0.00 | $52.76 | 230 |
| 2026-01-12 | 0.00 | $52.76 | 320 |
| 2026-01-09 | -27.37 | $51.60 | 230 |
| 2026-01-08 | -23.96 | $51.60 | 230 |
| 2026-01-07 | -23.96 | $51.60 | 230 |
| 2026-01-06 | -23.96 | $51.60 | 330 |
| 2026-01-05 | -12.67 | $52.09 | 320 |
| 2026-01-02 | -12.67 | $52.09 | 320 |
| 2025-12-31 | -12.67 | $52.09 | 320 |
| 2025-12-30 | -12.67 | $52.09 | 800 |
| 2025-12-29 | -19.82 | $51.78 | 100 |
| 2025-12-26 | -19.82 | $51.78 | 100 |
| 2025-12-24 | -19.82 | $51.78 | 200 |
| 2025-12-23 | -31.80 | $51.26 | 100 |
| 2025-12-22 | -31.80 | $51.26 | 3002 |
| 2025-12-19 | -20.97 | $51.73 | 100 |
| 2025-12-18 | -20.97 | $51.73 | 439 |
| 2025-12-17 | -12.44 | $52.10 | 100 |
| 2025-12-16 | -9.76 | $52.10 | 1008 |
| 2025-12-15 | -5.24 | $52.35 | 700 |
| 2025-12-12 | -65.33 | $48.84 | — |
| 2025-12-11 | -65.33 | $48.84 | — |
| 2025-12-10 | -65.33 | $48.84 | 600 |
| 2025-12-09 | -61.12 | $49.05 | 400 |
| 2025-12-08 | -48.90 | $49.66 | 100 |
| 2025-12-05 | -50.90 | $49.56 | 8500 |
| 2025-12-04 | -17.03 | $51.25 | 250 |
| 2025-12-03 | -17.03 | $51.25 | 600 |
| 2025-12-02 | 0.00 | $52.10 | — |
| 2025-12-01 | 0.00 | $52.10 | 400 |
| 2025-11-28 | -17.38 | $51.15 | 100 |
| 2025-11-26 | 0.00 | $52.00 | 250 |
| 2025-11-25 | 0.00 | $52.00 | 805 |
| 2025-11-24 | -8.88 | $50.19 | 200 |
| 2025-11-21 | -8.88 | $50.19 | 5300 |
| 2025-11-20 | -7.40 | $50.24 | 200 |
| 2025-11-19 | -14.25 | $50.24 | 1725 |
| 2025-11-18 | -100.00 | $47.11 | 540 |
| 2025-11-17 | -72.98 | $49.17 | 400 |
| 2025-11-14 | -43.86 | $50.00 | 1148 |
| 2025-11-13 | -43.86 | $50.00 | 1300 |
| 2025-11-12 | -26.67 | $50.49 | 100 |
| 2025-11-11 | -26.67 | $50.49 | 835 |
| 2025-11-10 | -41.05 | $50.08 | 100 |
| 2025-11-07 | -78.95 | $49.00 | 114 |
| 2025-11-06 | -28.07 | $50.45 | 400 |
| 2025-11-05 | -96.49 | $48.50 | 100 |
| 2025-11-04 | -96.49 | $48.50 | 100 |
| 2025-11-03 | -96.92 | $48.50 | 100 |
| 2025-10-31 | -96.92 | $48.50 | 100 |
| 2025-10-30 | -96.92 | $48.50 | 300 |
| 2025-10-29 | -58.46 | $49.75 | 100 |
| 2025-10-28 | -58.46 | $49.75 | 1700 |
| 2025-10-27 | -58.46 | $49.75 | — |
| 2025-10-24 | -58.46 | $49.75 | 840 |
| 2025-10-23 | -27.38 | $50.76 | 300 |
| 2025-10-22 | -100.00 | $48.40 | 300 |
| 2025-10-21 | -32.13 | $50.67 | — |
| 2025-10-20 | -32.13 | $50.67 | — |
| 2025-10-17 | -32.13 | $50.67 | 300 |
| 2025-10-16 | -45.90 | $50.25 | 1900 |
| 2025-10-15 | -46.56 | $50.23 | — |
| 2025-10-14 | -46.56 | $50.23 | — |
| 2025-10-13 | -47.25 | $50.23 | — |
| 2025-10-10 | -48.25 | $50.23 | 200 |
| 2025-10-09 | -23.81 | $51.00 | 442 |
| 2025-10-08 | -23.01 | $51.11 | — |
| 2025-10-07 | -23.01 | $51.11 | 500 |
| 2025-10-06 | -32.52 | $50.80 | — |
| 2025-10-03 | -32.52 | $50.80 | — |
| 2025-10-02 | -32.52 | $50.80 | 215 |
| 2025-10-01 | -67.93 | $49.70 | — |
| 2025-09-30 | -75.34 | $49.70 | 410 |
| 2025-09-29 | -100.00 | $48.60 | — |
| 2025-09-26 | -100.00 | $48.60 | 110 |
| 2025-09-25 | -100.00 | $49.35 | — |
| 2025-09-24 | -100.00 | $49.35 | 401 |
| 2025-09-23 | -100.00 | $49.67 | — |
| 2025-09-22 | -100.00 | $49.67 | 2206 |
| 2025-09-19 | -100.00 | $49.90 | — |
| 2025-09-18 | -100.00 | $49.90 | 4400 |
| 2025-09-17 | -80.79 | $51.50 | 2534 |
| 2025-09-16 | -77.03 | $51.69 | 113 |
| 2025-09-15 | -75.84 | $51.75 | 300 |
| 2025-09-12 | -100.00 | $50.53 | 200 |
| 2025-09-11 | -100.00 | $51.86 | — |
| 2025-09-10 | -83.97 | $51.86 | — |
| 2025-09-09 | -83.97 | $51.86 | — |
| 2025-09-08 | -83.97 | $51.86 | — |
| 2025-09-05 | -83.97 | $51.86 | 800 |
| 2025-09-04 | -63.62 | $52.03 | 626 |
| 2025-09-03 | -45.16 | $53.06 | — |
| 2025-09-02 | -35.29 | $53.06 | — |
| 2025-08-29 | -35.29 | $53.06 | 424 |
| 2025-08-28 | -15.33 | $54.32 | — |
| 2025-08-27 | -15.33 | $54.32 | — |
| 2025-08-26 | -15.33 | $54.32 | — |
| 2025-08-25 | -15.33 | $54.32 | — |
| 2025-08-22 | -15.33 | $54.32 | 120 |
| 2025-08-21 | 0.00 | $55.58 | — |
| 2025-08-20 | 0.00 | $55.58 | — |
| 2025-08-19 | 0.00 | $55.58 | 640 |
| 2025-08-18 | -27.16 | $52.67 | 100 |
| 2025-08-15 | -4.12 | $54.35 | 500 |
| 2025-08-14 | 0.00 | $53.44 | 300 |
| 2025-08-13 | -33.39 | $51.15 | — |
| 2025-08-12 | -33.39 | $51.15 | 1030 |
| 2025-08-11 | 0.00 | $53.05 | — |
| 2025-08-08 | 0.00 | $53.05 | 2126 |
| 2025-08-07 | -41.72 | $50.00 | — |
| 2025-08-06 | -41.72 | $50.00 | 8000 |
| 2025-08-05 | -76.16 | $48.44 | — |
| 2025-08-04 | -76.16 | $48.44 | 322 |
| 2025-08-01 | -100.00 | $47.36 | 300 |
| 2025-07-31 | -11.05 | $51.50 | — |
| 2025-07-30 | -11.05 | $51.50 | — |
| 2025-07-29 | -11.05 | $51.50 | 525 |
| 2025-07-28 | 0.00 | $51.89 | 500 |
| 2025-07-25 | -16.46 | $51.00 | — |
| 2025-07-24 | -16.46 | $51.00 | — |
| 2025-07-23 | -16.46 | $51.00 | — |
| 2025-07-22 | -16.46 | $51.00 | 600 |
| 2025-07-21 | -40.19 | $50.25 | 600 |
| 2025-07-18 | -70.11 | $49.01 | 200 |
| 2025-07-17 | -88.27 | $48.36 | 300 |
| 2025-07-16 | -55.31 | $49.54 | — |
| 2025-07-15 | -55.31 | $49.54 | 229 |
| 2025-07-14 | -49.28 | $49.47 | 800 |
| 2025-07-11 | -47.12 | $49.56 | 500 |
| 2025-07-10 | 0.00 | $51.52 | 425 |
| 2025-07-09 | 0.00 | $51.50 | 2300 |
| 2025-07-08 | -41.48 | $49.42 | 200 |
| 2025-07-07 | -38.35 | $49.53 | — |
| 2025-07-03 | -38.35 | $49.53 | — |
| 2025-07-02 | -38.35 | $49.53 | 300 |
| 2025-07-01 | -41.19 | $49.43 | 1100 |
| 2025-06-30 | -14.49 | $50.37 | 2824 |
| 2025-06-27 | -37.88 | $49.00 | — |
| 2025-06-26 | -37.88 | $49.00 | 3138 |
| 2025-06-25 | -54.92 | $48.55 | 230 |
| 2025-06-24 | -61.74 | $48.37 | 600 |
| 2025-06-23 | -13.26 | $49.65 | 2600 |
| 2025-06-20 | -78.03 | $47.94 | 128 |
| 2025-06-18 | -40.15 | $48.94 | — |
| 2025-06-17 | -40.15 | $48.94 | 900 |
| 2025-06-16 | -75.76 | $48.00 | 200 |
| 2025-06-13 | -81.44 | $47.85 | 5419 |
| 2025-06-12 | -22.19 | $50.00 | — |
| 2025-06-11 | -22.19 | $50.00 | 1004 |
| 2025-06-10 | -73.44 | $48.36 | 2925 |
| 2025-06-09 | -82.50 | $48.07 | — |
| 2025-06-06 | -80.98 | $48.07 | — |
| 2025-06-05 | -74.37 | $48.07 | — |
| 2025-06-04 | -74.37 | $48.07 | 200 |
| 2025-06-03 | -71.27 | $48.18 | — |
| 2025-06-02 | -71.27 | $48.18 | — |
| 2025-05-30 | -77.03 | $48.18 | — |
| 2025-05-29 | -77.03 | $48.18 | — |
| 2025-05-28 | -77.03 | $48.18 | — |
| 2025-05-27 | -77.03 | $48.18 | — |
| 2025-05-23 | -83.36 | $48.18 | — |
| 2025-05-22 | -83.36 | $48.18 | — |
| 2025-05-21 | -83.36 | $48.18 | 1300 |
| 2025-05-20 | -75.69 | $48.65 | 1129 |
| 2025-05-19 | -53.67 | $50.00 | — |
| 2025-05-16 | -47.61 | $50.00 | 106 |
| 2025-05-15 | -37.34 | $50.71 | 700 |
| 2025-05-14 | -46.31 | $50.09 | 525 |
| 2025-05-13 | -61.22 | $49.06 | 2300 |
| 2025-05-12 | -54.85 | $49.50 | 622 |
| 2025-05-09 | -84.15 | $47.45 | — |
| 2025-05-08 | -77.56 | $47.45 | 500 |
| 2025-05-07 | -45.37 | $48.39 | 630 |
| 2025-05-06 | -24.91 | $50.60 | — |
| 2025-05-05 | -24.91 | $50.60 | 100 |
| 2025-05-02 | -15.65 | $51.60 | — |
| 2025-05-01 | -15.65 | $51.60 | — |
| 2025-04-30 | -15.65 | $51.60 | — |
| 2025-04-29 | -15.65 | $51.60 | 400 |
| 2025-04-28 | -11.94 | $52.00 | 1800 |
| 2025-04-25 | -7.27 | $50.91 | 610 |
| 2025-04-24 | -41.57 | $48.90 | 216 |
| 2025-04-23 | -30.63 | $50.10 | 1600 |
| 2025-04-22 | -35.65 | $50.18 | 6442 |
| 2025-04-21 | -64.35 | $46.75 | 2800 |
| 2025-04-17 | -57.82 | $47.53 | 600 |
| 2025-04-16 | -64.31 | $46.99 | 300 |
| 2025-04-15 | -71.57 | $46.90 | 10639 |
| 2025-04-14 | -73.54 | $47.11 | 11400 |
| 2025-04-11 | -77.89 | $46.35 | 200 |
| 2025-04-10 | -81.27 | $45.76 | 700 |
| 2025-04-09 | -84.08 | $45.27 | 14400 |
| 2025-04-08 | -99.94 | $44.00 | 1203 |
| 2025-04-07 | -94.80 | $44.82 | 1400 |
| 2025-04-04 | -91.48 | $45.35 | 1009 |
| 2025-04-03 | -94.39 | $49.68 | — |
| 2025-04-02 | -94.39 | $49.68 | — |
| 2025-04-01 | -94.39 | $49.68 | 2800 |
| 2025-03-31 | -90.19 | $50.85 | — |
| 2025-03-28 | -90.19 | $50.85 | 1945 |
| 2025-03-27 | -64.32 | $53.46 | 9144 |
| 2025-03-26 | -68.19 | $53.07 | 1733 |
| 2025-03-25 | -54.61 | $54.44 | — |
| 2025-03-24 | -54.61 | $54.44 | — |
| 2025-03-21 | -54.61 | $54.44 | 1500 |
| 2025-03-20 | -48.07 | $55.10 | 101 |
| 2025-03-19 | -19.33 | $58.00 | 347 |
| 2025-03-18 | 0.00 | $59.95 | 1400 |
| 2025-03-17 | -18.64 | $56.80 | — |
| 2025-03-14 | -18.64 | $56.80 | 607 |
| 2025-03-13 | -31.18 | $55.73 | 300 |
| 2025-03-12 | -22.45 | $56.12 | 3300 |
| 2025-03-11 | -31.82 | $55.02 | 600 |
| 2025-03-10 | -8.12 | $57.53 | 400 |
| 2025-03-07 | 0.00 | $58.39 | — |
| 2025-03-06 | 0.00 | $58.39 | 247 |
| 2025-03-05 | -1.47 | $57.33 | 5844 |
| 2025-03-04 | -46.04 | $50.01 | 441 |
| 2025-03-03 | -6.60 | $53.00 | 511 |
| 2025-02-28 | -42.22 | $50.30 | 1400 |
| 2025-02-27 | -38.65 | $50.57 | 7800 |
| 2025-02-26 | 0.00 | $53.50 | 363 |
| 2025-02-25 | 0.00 | $53.50 | 363 |
| 2025-02-24 | 0.00 | $53.50 | 363 |
| 2025-02-21 | 0.00 | $53.50 | 363 |
| 2025-02-20 | 0.00 | $53.50 | — |
| 2025-02-19 | 0.00 | $53.50 | 363 |
| 2025-02-18 | 0.00 | $53.50 | 363 |
| 2025-02-14 | 0.00 | $53.50 | 2000 |
| 2025-02-13 | 0.00 | $53.30 | 400 |
| 2025-02-12 | -26.79 | $48.28 | 9600 |
| 2025-02-11 | -33.16 | $47.80 | 912 |
| 2025-02-10 | -23.87 | $48.50 | 330 |
| 2025-02-07 | -14.01 | $49.15 | 1202 |
| 2025-02-06 | -5.85 | $49.82 | 28300 |
| 2025-02-05 | -36.30 | $46.81 | 6648 |
| 2025-02-04 | -24.56 | $47.68 | 3200 |
| 2025-02-03 | -4.05 | $49.20 | 40 |
| 2025-01-31 | -4.05 | $49.20 | 40 |
| 2025-01-30 | -4.05 | $49.20 | 1306 |
| 2025-01-29 | -6.75 | $49.00 | 3042 |
| 2025-01-28 | -6.75 | $49.00 | 1103 |
| 2025-01-27 | 0.00 | $49.06 | 1413 |
| 2025-01-24 | 0.00 | $48.51 | 204 |
| 2025-01-23 | 0.00 | $46.92 | 918 |
| 2025-01-22 | -18.36 | $45.87 | 444 |
| 2025-01-21 | 0.00 | $46.72 | 1400 |
| 2025-01-17 | -33.19 | $45.13 | 230 |
| 2025-01-16 | -32.97 | $45.14 | 210 |
| 2025-01-15 | -85.27 | $42.76 | — |
| 2025-01-14 | -89.38 | $42.76 | 100 |
| 2025-01-13 | -89.38 | $42.76 | 500 |
| 2025-01-10 | -95.25 | $42.39 | 2613 |
| 2025-01-08 | -86.81 | $43.56 | 714 |
| 2025-01-07 | -92.01 | $43.26 | 633 |
| 2025-01-06 | -91.32 | $43.30 | 9206 |
| 2025-01-03 | -100.00 | $42.80 | 2600 |
| 2025-01-02 | -80.00 | $44.40 | 200 |
| 2024-12-31 | -80.00 | $44.40 | — |
| 2024-12-30 | -80.00 | $44.40 | 1207 |
| 2024-12-27 | -86.73 | $44.05 | 2400 |
| 2024-12-26 | -86.15 | $44.08 | 200 |
| 2024-12-24 | -97.31 | $43.50 | 2004 |
| 2024-12-23 | -97.31 | $43.50 | 11021 |
| 2024-12-20 | -75.19 | $44.65 | 1008 |
| 2024-12-19 | -86.54 | $44.06 | 1239 |
| 2024-12-18 | -58.48 | $45.63 | 7400 |
| 2024-12-17 | -51.10 | $46.00 | 100 |
| 2024-12-16 | -51.10 | $46.00 | 600 |
| 2024-12-13 | -3.19 | $48.40 | — |
| 2024-12-12 | -3.19 | $48.40 | — |
| 2024-12-11 | -3.19 | $48.40 | 800 |
| 2024-12-10 | -26.15 | $47.25 | 809 |
| 2024-12-09 | -20.14 | $47.00 | 1300 |
| 2024-12-06 | -52.02 | $47.00 | 1542 |
| 2024-12-05 | -74.97 | $45.35 | 4900 |
| 2024-12-04 | -74.97 | $45.35 | 1400 |
| 2024-12-03 | -73.71 | $45.44 | 1300 |
| 2024-12-02 | -85.40 | $44.60 | 1300 |
| 2024-11-29 | -71.77 | $45.58 | 1300 |
| 2024-11-27 | -100.00 | $43.55 | 12015 |
| 2024-11-26 | -87.35 | $44.94 | 1300 |
| 2024-11-25 | -87.35 | $44.94 | 1800 |
| 2024-11-22 | -93.98 | $44.50 | 7900 |
| 2024-11-21 | -97.70 | $44.38 | 1700 |
| 2024-11-20 | -100.00 | $44.64 | — |
| 2024-11-19 | -100.00 | $44.64 | 14100 |
| 2024-11-18 | -93.84 | $45.26 | 400 |
| 2024-11-15 | -83.56 | $45.86 | 744 |
| 2024-11-14 | -88.70 | $45.64 | 80100 |
| 2024-11-13 | -84.87 | $45.86 | 1800 |
| 2024-11-12 | -100.00 | $44.99 | 4500 |
| 2024-11-11 | -60.81 | $47.87 | 6000 |
| 2024-11-08 | -14.03 | $50.74 | 100 |
| 2024-11-07 | -15.41 | $50.74 | 525 |
| 2024-11-06 | -85.48 | $46.83 | 622 |
| 2024-11-05 | -69.98 | $48.50 | — |
| 2024-11-04 | -69.98 | $48.50 | 434 |
| 2024-11-01 | -90.22 | $47.74 | 100 |
| 2024-10-31 | -90.22 | $47.74 | 1212 |
| 2024-10-30 | -58.49 | $49.59 | 700 |
| 2024-10-29 | -62.75 | $49.80 | — |
| 2024-10-28 | -62.75 | $49.80 | 972 |
| 2024-10-25 | -68.63 | $49.50 | 972 |
| 2024-10-24 | -79.44 | $49.36 | 400 |
| 2024-10-23 | -100.00 | $47.90 | 400 |
| 2024-10-22 | -100.00 | $49.25 | 245 |
| 2024-10-21 | -92.19 | $50.04 | 1600 |
| 2024-10-18 | -89.96 | $50.16 | 1000 |
| 2024-10-17 | -92.75 | $50.01 | 1900 |
| 2024-10-16 | -93.46 | $50.00 | 700 |
| 2024-10-15 | -100.00 | $49.65 | 6100 |
| 2024-10-14 | -69.13 | $50.97 | 440 |
| 2024-10-11 | -44.62 | $51.60 | 426 |
| 2024-10-10 | -45.28 | $51.55 | 1220 |
| 2024-10-09 | -45.76 | $51.44 | 200 |
| 2024-10-08 | -62.00 | $50.04 | 1500 |
| 2024-10-07 | -22.99 | $53.00 | 5800 |
| 2024-10-04 | -24.25 | $52.89 | 500 |
| 2024-10-03 | -34.48 | $52.00 | 200 |
| 2024-10-02 | -34.48 | $52.00 | 700 |
| 2024-10-01 | -34.48 | $52.00 | 500 |
| 2024-09-30 | -35.75 | $51.89 | 1524 |
| 2024-09-27 | -4.83 | $54.58 | 2005 |
| 2024-09-26 | -37.12 | $50.06 | 740 |
| 2024-09-25 | -29.77 | $50.50 | 400 |
| 2024-09-24 | -7.36 | $51.84 | 100 |
| 2024-09-23 | -23.08 | $50.90 | 1542 |
| 2024-09-20 | -23.24 | $50.89 | 500 |
| 2024-09-19 | -23.24 | $50.89 | 900 |
| 2024-09-18 | -23.24 | $50.89 | 1540 |
| 2024-09-17 | -52.01 | $49.17 | 520 |
| 2024-09-16 | -54.85 | $49.00 | 641 |
| 2024-09-13 | -73.05 | $47.51 | 950 |
| 2024-09-12 | -64.29 | $47.51 | 1303 |
| 2024-09-11 | -58.36 | $47.95 | 200 |
| 2024-09-10 | -80.59 | $46.30 | 800 |
| 2024-09-09 | -54.99 | $48.20 | 15845 |
| 2024-09-06 | -37.47 | $49.50 | 125 |
| 2024-09-05 | -30.73 | $50.00 | 800 |
| 2024-09-04 | -37.47 | $49.50 | 975 |
| 2024-09-03 | -37.47 | $49.50 | 5600 |
| 2024-08-30 | -24.07 | $50.01 | 2500 |
| 2024-08-29 | 0.00 | $52.28 | 500 |
| 2024-08-28 | 0.00 | $50.29 | 987 |
| 2024-08-27 | 0.00 | $50.29 | 993 |
| 2024-08-26 | 0.00 | $50.29 | 105 |
| 2024-08-23 | 0.00 | $49.86 | 209 |
| 2024-08-22 | 0.00 | $49.25 | 1000 |
| 2024-08-21 | 0.00 | $49.25 | 2000 |
| 2024-08-20 | -7.04 | $48.00 | 2300 |
| 2024-08-19 | -9.18 | $48.39 | 1900 |
| 2024-08-16 | -52.46 | $45.75 | 1500 |
| 2024-08-15 | -52.46 | $45.75 | 636 |
| 2024-08-14 | -61.64 | $45.19 | 1700 |
| 2024-08-13 | -41.22 | $46.50 | 2000 |
| 2024-08-12 | -41.22 | $46.50 | 300 |
| 2024-08-09 | -51.72 | $45.94 | 312 |
| 2024-08-08 | -58.59 | $45.50 | 2000 |
| 2024-08-07 | -66.41 | $45.00 | 8350 |
| 2024-08-06 | -66.41 | $45.00 | 2300 |
| 2024-08-05 | -40.31 | $46.67 | 4619 |
| 2024-08-02 | -100.00 | $46.88 | 11525 |
| 2024-08-01 | -100.00 | $46.88 | 13112 |
| 2024-07-31 | -100.00 | $46.88 | 14700 |
| 2024-07-30 | -100.00 | $46.88 | 7700 |
| 2024-07-29 | -100.00 | $46.88 | 1338 |
| 2024-07-26 | -56.95 | $47.98 | 4200 |
| 2024-07-25 | -56.95 | $47.98 | 700 |
| 2024-07-24 | -56.95 | $47.98 | 425 |
| 2024-07-23 | -22.18 | $48.95 | 542 |
| 2024-07-22 | -70.00 | $47.61 | 500 |
| 2024-07-19 | -70.00 | $47.61 | 400 |
| 2024-07-18 | -70.00 | $47.61 | 350 |
| 2024-07-17 | -70.00 | $47.61 | 2209 |
| 2024-07-16 | -91.85 | $47.02 | 600 |
| 2024-07-15 | -16.67 | $49.05 | 2121 |
| 2024-07-12 | -28.99 | $49.25 | 11100 |
| 2024-07-11 | -75.42 | $47.68 | 200 |
| 2024-07-10 | -84.08 | $47.37 | 1512 |
| 2024-07-09 | -64.25 | $48.08 | 541 |
| 2024-07-08 | -58.10 | $48.30 | 1319 |
| 2024-07-05 | -82.86 | $47.52 | 325 |
| 2024-07-03 | -85.48 | $47.52 | 312 |
| 2024-07-02 | -86.93 | $47.52 | 300 |
| 2024-07-01 | -86.93 | $47.52 | 4219 |
| 2024-06-28 | -86.03 | $47.57 | 902 |
| 2024-06-27 | -81.67 | $47.81 | 500 |
| 2024-06-26 | -81.67 | $47.81 | 2430 |
| 2024-06-25 | -56.80 | $49.50 | 700 |
| 2024-06-24 | -100.00 | $46.80 | 700 |
| 2024-06-21 | -100.00 | $46.80 | 850 |
| 2024-06-20 | -100.00 | $46.80 | 925 |
| 2024-06-18 | -100.00 | $46.80 | 962 |
| 2024-06-17 | -100.00 | $46.80 | 1200 |
| 2024-06-14 | -100.00 | $47.13 | 1500 |
| 2024-06-13 | -70.19 | $50.25 | 1000 |
| 2024-06-12 | -70.19 | $50.25 | 1600 |
| 2024-06-11 | -100.00 | $48.84 | 649 |
| 2024-06-10 | -100.00 | $49.71 | 1800 |
| 2024-06-07 | -100.00 | $49.71 | 11900 |
| 2024-06-06 | -100.00 | $51.00 | 1200 |
| 2024-06-05 | -99.61 | $51.02 | 1910 |
| 2024-06-04 | -61.65 | $52.31 | 2200 |
| 2024-06-03 | -61.65 | $52.31 | 2400 |
| 2024-05-31 | -61.65 | $52.31 | 2500 |
| 2024-05-30 | -54.15 | $52.31 | 935 |
| 2024-05-29 | -67.61 | $51.54 | 2600 |
| 2024-05-28 | -67.61 | $51.54 | 5000 |
| 2024-05-24 | -45.39 | $52.48 | 1600 |
| 2024-05-23 | -45.39 | $52.48 | 300 |
| 2024-05-22 | -68.39 | $52.00 | 800 |
| 2024-05-21 | -44.39 | $53.39 | 825 |
| 2024-05-20 | -41.28 | $53.57 | 1100 |
| 2024-05-17 | -41.28 | $53.57 | 320 |
| 2024-05-16 | -69.26 | $51.95 | 600 |
| 2024-05-15 | -69.26 | $51.95 | 700 |
| 2024-05-14 | -69.26 | $51.95 | 800 |
| 2024-05-13 | -69.26 | $51.95 | 200 |
| 2024-05-10 | -46.29 | $53.28 | 650 |
| 2024-05-09 | -46.29 | $53.28 | 1400 |
| 2024-05-08 | -58.72 | $52.56 | 727 |
| 2024-05-07 | -67.36 | $52.84 | 2700 |
| 2024-05-06 | -56.23 | $53.75 | 100 |
| 2024-05-03 | -77.02 | $52.05 | 427 |
| 2024-05-02 | -95.48 | $50.54 | 575 |
| 2024-05-01 | -95.48 | $50.54 | 1500 |
| 2024-04-30 | -87.21 | $51.53 | 2200 |
| 2024-04-29 | -81.84 | $51.95 | 221 |
| 2024-04-26 | -97.70 | $50.71 | 215 |
| 2024-04-25 | -44.84 | $55.96 | 518 |
| 2024-04-24 | -90.62 | $53.52 | 537 |
| 2024-04-23 | -90.62 | $53.52 | 2800 |
| 2024-04-22 | -93.62 | $53.36 | 500 |
| 2024-04-19 | -93.62 | $53.36 | 900 |
| 2024-04-18 | -81.61 | $54.00 | 202 |
| 2024-04-17 | -81.24 | $54.02 | 5300 |
| 2024-04-16 | -99.81 | $53.03 | 1100 |
| 2024-04-15 | -74.48 | $54.41 | 2304 |
| 2024-04-12 | -47.92 | $55.59 | 950 |
| 2024-04-11 | -47.92 | $55.59 | 304 |
| 2024-04-10 | 0.00 | $58.35 | 27823 |
| 2024-04-09 | -10.26 | $57.75 | 1000 |
| 2024-04-08 | -10.26 | $57.75 | 200 |
| 2024-04-05 | 0.00 | $58.34 | 220 |
| 2024-04-04 | 0.00 | $58.16 | 2800 |
| 2024-04-03 | 0.00 | $58.16 | 1218 |
| 2024-04-02 | -6.46 | $56.94 | 4600 |
| 2024-04-01 | -6.41 | $56.94 | 2400 |
| 2024-03-28 | -6.40 | $56.94 | 1505 |
| 2024-03-27 | -1.38 | $57.26 | 2600 |
| 2024-03-26 | -4.61 | $57.03 | 3400 |
| 2024-03-25 | -2.16 | $57.20 | 1300 |
| 2024-03-22 | -8.27 | $56.74 | 1246 |
| 2024-03-21 | 0.00 | $57.35 | 700 |
| 2024-03-20 | 0.00 | $56.00 | 1734 |
| 2024-03-19 | 0.00 | $54.38 | 3000 |
| 2024-03-18 | -24.00 | $53.06 | 1122 |
| 2024-03-15 | -33.82 | $52.59 | 240 |
| 2024-03-14 | -16.78 | $53.20 | 1600 |
| 2024-03-13 | 0.00 | $54.20 | 5218 |
| 2024-03-12 | 0.00 | $54.16 | 1243 |
| 2024-03-11 | -9.12 | $53.08 | 3707 |
| 2024-03-08 | 0.00 | $53.59 | 206 |
| 2024-03-07 | -1.79 | $53.44 | 800 |
| 2024-03-06 | 0.00 | $52.86 | 3000 |
| 2024-03-05 | -3.41 | $51.35 | 600 |
| 2024-03-04 | -14.77 | $50.95 | 200 |
| 2024-03-01 | -13.28 | $50.94 | 1300 |
| 2024-02-29 | -13.28 | $50.94 | 3800 |
| 2024-02-28 | -26.32 | $50.42 | 600 |
| 2024-02-27 | 0.00 | $51.47 | 225 |
| 2024-02-26 | -26.11 | $49.97 | 1000 |
| 2024-02-23 | -28.78 | $49.88 | 500 |
| 2024-02-22 | -3.56 | $50.73 | 845 |
| 2024-02-21 | 0.00 | $50.85 | 5400 |
| 2024-02-20 | 0.00 | $50.04 | 2001 |
| 2024-02-16 | -17.23 | $49.44 | 1900 |
| 2024-02-15 | -36.32 | $48.24 | 750 |
| 2024-02-14 | -36.32 | $48.24 | 900 |
| 2024-02-13 | -46.15 | $48.01 | 7024 |
| 2024-02-12 | -8.12 | $48.90 | 200 |
| 2024-02-09 | -59.32 | $47.95 | 5900 |
| 2024-02-08 | -59.32 | $47.95 | 200 |
| 2024-02-07 | -62.03 | $47.95 | 200 |
| 2024-02-06 | -62.03 | $47.95 | 200 |
| 2024-02-05 | -75.81 | $47.95 | 2600 |
| 2024-02-02 | -85.74 | $47.48 | 200 |
| 2024-02-01 | -88.21 | $47.48 | 200 |
| 2024-01-31 | -88.21 | $47.48 | 4700 |
| 2024-01-30 | -79.17 | $48.20 | 200 |
| 2024-01-29 | -70.64 | $49.09 | 200 |
| 2024-01-26 | -81.93 | $48.19 | 2200 |
| 2024-01-25 | -81.93 | $48.19 | 326 |
| 2024-01-24 | -84.32 | $48.00 | 1000 |
| 2024-01-23 | -100.00 | $46.75 | 1250 |
| 2024-01-22 | -100.00 | $46.75 | 775 |
| 2024-01-19 | -100.00 | $46.75 | 100 |
| 2024-01-18 | -98.23 | $46.94 | 537 |
| 2024-01-17 | -98.23 | $46.94 | 1824 |
| 2024-01-16 | -86.18 | $48.61 | 1619 |
| 2024-01-12 | -95.39 | $49.55 | 2335 |
| 2024-01-11 | -100.00 | $49.33 | 300 |
| 2024-01-10 | -78.08 | $49.91 | 1400 |
| 2024-01-09 | -72.56 | $49.88 | 2300 |
| 2024-01-08 | -45.13 | $51.71 | 418 |
| 2024-01-05 | -45.13 | $51.71 | 514 |
| 2024-01-04 | -23.86 | $52.94 | 3517 |
| 2024-01-03 | -26.02 | $52.74 | 108 |
| 2024-01-02 | -14.06 | $53.65 | 307 |
| 2023-12-29 | -6.92 | $54.12 | 2423 |
| 2023-12-28 | -11.01 | $53.73 | 6527 |
| 2023-12-27 | -5.10 | $54.24 | 15100 |
| 2023-12-26 | -27.93 | $52.27 | 2040 |
| 2023-12-22 | -19.35 | $53.01 | 200 |
| 2023-12-21 | -25.61 | $52.47 | 300 |
| 2023-12-20 | 0.00 | $53.02 | 359 |
| 2023-12-19 | 0.00 | $53.02 | 500 |
| 2023-12-18 | -7.91 | $51.99 | 234 |
| 2023-12-15 | 0.00 | $52.50 | 606 |
| 2023-12-14 | 0.00 | $52.39 | 118 |
| 2023-12-13 | -8.83 | $51.52 | 2000 |
| 2023-12-12 | -22.53 | $48.56 | 600 |
| 2023-12-11 | -28.05 | $48.23 | 700 |
| 2023-12-08 | -15.51 | $48.61 | 641 |
| 2023-12-07 | -16.83 | $48.57 | 3018 |
| 2023-12-06 | -60.07 | $47.26 | 600 |
| 2023-12-05 | -54.72 | $47.11 | 300 |
| 2023-12-04 | -54.72 | $47.11 | 940 |
| 2023-12-01 | -84.17 | $46.05 | 222 |
| 2023-11-30 | -64.72 | $46.75 | 4000 |
| 2023-11-29 | -42.16 | $47.36 | 200 |
| 2023-11-28 | -55.88 | $46.80 | 514 |
| 2023-11-27 | -42.91 | $46.78 | 1228 |
| 2023-11-24 | -9.48 | $48.52 | 318 |
| 2023-11-22 | -16.80 | $48.05 | 3400 |
| 2023-11-21 | -15.33 | $48.05 | 600 |
| 2023-11-20 | -22.02 | $47.60 | 1750 |
| 2023-11-17 | -22.02 | $47.60 | 925 |
| 2023-11-16 | -22.02 | $47.60 | 2742 |
| 2023-11-15 | -6.40 | $48.65 | 1528 |
| 2023-11-14 | 0.00 | $48.17 | 1037 |
| 2023-11-13 | -11.90 | $46.43 | 100 |
| 2023-11-10 | -11.90 | $46.43 | 200 |
| 2023-11-09 | -11.90 | $46.43 | 250 |
| 2023-11-08 | -11.90 | $46.43 | 520 |
| 2023-11-07 | -32.47 | $45.48 | 300 |
| 2023-11-06 | -32.47 | $45.48 | 435 |
| 2023-11-03 | 0.00 | $46.98 | 501 |
| 2023-11-02 | -11.81 | $45.57 | 525 |
| 2023-11-01 | -27.47 | $45.00 | 400 |
| 2023-10-31 | -27.47 | $45.00 | 1329 |
| 2023-10-30 | -51.43 | $43.72 | 12220 |
| 2023-10-27 | -71.07 | $43.17 | 144 |
| 2023-10-26 | -78.93 | $42.95 | 10900 |
| 2023-10-25 | -100.00 | $42.36 | 46533 |
| 2023-10-24 | -93.24 | $43.09 | 305 |
| 2023-10-23 | -73.87 | $43.52 | 300 |
| 2023-10-20 | -40.99 | $44.25 | 1100 |
| 2023-10-19 | -55.14 | $44.25 | 248 |
| 2023-10-18 | -59.82 | $44.31 | 5343 |
| 2023-10-17 | -65.81 | $44.67 | 1450 |
| 2023-10-16 | -65.81 | $44.67 | 2325 |
| 2023-10-13 | -56.13 | $45.16 | 1625 |
| 2023-10-12 | -56.13 | $45.16 | 1712 |
| 2023-10-11 | -58.19 | $45.16 | 411 |
| 2023-10-10 | -58.38 | $45.15 | 701 |
| 2023-10-09 | -100.00 | $42.94 | 1700 |
| 2023-10-06 | -80.65 | $44.04 | 1500 |
| 2023-10-05 | -100.00 | $43.03 | 100 |
| 2023-10-04 | -98.18 | $43.49 | 846 |
| 2023-10-03 | -100.00 | $43.39 | 400 |
| 2023-10-02 | -100.00 | $43.42 | 742 |
| 2023-09-29 | -100.00 | $44.28 | 1756 |
| 2023-09-28 | -100.00 | $44.28 | 1800 |
| 2023-09-27 | -100.00 | $44.28 | 1703 |
| 2023-09-26 | -100.00 | $44.84 | 500 |
| 2023-09-25 | -100.00 | $44.84 | 217 |
| 2023-09-22 | -100.00 | $45.57 | 400 |
| 2023-09-21 | -100.00 | $46.35 | 200 |
| 2023-09-20 | -85.04 | $48.00 | 1400 |
| 2023-09-19 | -85.04 | $48.00 | 100 |
| 2023-09-18 | -85.04 | $48.00 | 700 |
| 2023-09-15 | -85.04 | $48.00 | 2200 |
| 2023-09-14 | -85.04 | $48.00 | 1015 |
| 2023-09-13 | -100.00 | $47.40 | 2950 |
| 2023-09-12 | -100.00 | $47.40 | 600 |
| 2023-09-11 | -90.05 | $48.06 | 1215 |
| 2023-09-08 | -100.00 | $47.69 | 217 |
| 2023-09-07 | -95.24 | $48.89 | 3325 |
| 2023-09-06 | -95.24 | $48.89 | 400 |
| 2023-09-05 | -94.94 | $48.90 | 110 |
| 2023-09-01 | -20.24 | $51.41 | 3700 |
| 2023-08-31 | -20.24 | $51.41 | 200 |
| 2023-08-30 | -95.24 | $48.89 | 1900 |
| 2023-08-29 | -95.24 | $48.89 | 2304 |
| 2023-08-28 | -100.00 | $48.73 | 600 |
| 2023-08-25 | -100.00 | $48.80 | 1000 |
| 2023-08-24 | -100.00 | $48.80 | 200 |
| 2023-08-23 | -99.25 | $48.86 | 200 |
| 2023-08-22 | -87.83 | $49.47 | 145 |
| 2023-08-21 | -74.53 | $50.18 | 3400 |
| 2023-08-18 | -89.89 | $49.36 | 700 |
| 2023-08-17 | -93.26 | $49.18 | 105 |
| 2023-08-16 | -100.00 | $48.82 | 13524 |
| 2023-08-15 | -100.00 | $50.78 | 550 |
| 2023-08-14 | -100.00 | $50.78 | 1244 |
| 2023-08-11 | -88.13 | $51.34 | 1835 |
| 2023-08-10 | -64.69 | $52.09 | 2300 |
| 2023-08-09 | -89.38 | $51.30 | 400 |
| 2023-08-08 | -71.84 | $51.43 | 325 |
| 2023-08-07 | -64.69 | $51.43 | 400 |
| 2023-08-04 | -55.92 | $51.80 | 300 |
| 2023-08-03 | -44.47 | $51.99 | 100 |
| 2023-08-02 | -28.40 | $51.99 | 1120 |
| 2023-08-01 | 0.00 | $54.16 | 500 |
| 2023-07-31 | -10.65 | $53.15 | 200 |
| 2023-07-28 | 0.00 | $53.94 | 700 |
| 2023-07-27 | -7.10 | $52.54 | 239 |
| 2023-07-26 | -15.43 | $52.00 | 600 |
| 2023-07-25 | -15.43 | $52.00 | 500 |
| 2023-07-24 | -4.17 | $52.73 | 630 |
| 2023-07-21 | -12.96 | $52.16 | 548 |
| 2023-07-20 | 0.00 | $53.00 | 200 |
| 2023-07-19 | 0.00 | $52.52 | 835 |
| 2023-07-18 | -2.98 | $52.32 | 1304 |
| 2023-07-17 | -21.57 | $50.96 | 102 |
| 2023-07-14 | -20.70 | $51.01 | 2315 |
| 2023-07-13 | -4.00 | $51.97 | 1500 |
| 2023-07-12 | -14.07 | $50.36 | 620 |
| 2023-07-11 | -5.99 | $50.53 | 5000 |
| 2023-07-10 | -18.43 | $49.99 | 435 |
| 2023-07-07 | -30.41 | $49.47 | 8235 |
| 2023-07-06 | -98.39 | $46.52 | 303 |
| 2023-07-05 | -74.88 | $47.54 | 622 |
| 2023-07-03 | -46.77 | $48.76 | 23400 |
| 2023-06-30 | -64.98 | $47.97 | — |
| 2023-06-29 | -64.98 | $47.97 | 2900 |
| 2023-06-28 | -70.74 | $47.72 | 600 |
| 2023-06-27 | -84.10 | $47.14 | 3134 |
| 2023-06-26 | -87.33 | $47.00 | — |
| 2023-06-23 | -87.33 | $47.00 | — |
| 2023-06-22 | -87.33 | $47.00 | 800 |
| 2023-06-21 | -94.38 | $46.70 | 7306 |
| 2023-06-20 | -100.00 | $46.45 | 11415 |
| 2023-06-16 | -36.91 | $50.05 | 5926 |
| 2023-06-15 | -12.42 | $50.78 | 14000 |
| 2023-06-14 | -38.93 | $49.99 | 1850 |
| 2023-06-13 | -46.94 | $49.99 | 2475 |
| 2023-06-12 | -46.94 | $49.99 | 2787 |
| 2023-06-09 | -46.94 | $49.99 | 3200 |
| 2023-06-08 | -42.57 | $50.14 | 1100 |
| 2023-06-07 | -45.19 | $50.05 | 829 |
| 2023-06-06 | -61.22 | $49.50 | 220 |
| 2023-06-05 | -69.00 | $49.50 | 2943 |
| 2023-06-02 | -69.28 | $49.50 | 510 |
| 2023-06-01 | -100.00 | $48.17 | 4742 |
| 2023-05-31 | -100.00 | $49.25 | 3021 |
| 2023-05-30 | -100.00 | $49.25 | 3100 |
| 2023-05-26 | -100.00 | $49.25 | 1800 |
| 2023-05-25 | -100.00 | $49.25 | 200 |
| 2023-05-24 | -72.10 | $50.50 | 300 |
| 2023-05-23 | -73.64 | $50.90 | 600 |
| 2023-05-22 | -76.32 | $50.77 | 431 |
| 2023-05-19 | -71.65 | $51.07 | 1150 |
| 2023-05-18 | -71.65 | $51.07 | 439 |
| 2023-05-17 | -72.74 | $51.00 | 200 |
| 2023-05-16 | -64.39 | $51.60 | 2700 |
| 2023-05-15 | -66.67 | $51.45 | 220 |
| 2023-05-12 | -69.24 | $51.28 | 200 |
| 2023-05-11 | -74.24 | $50.95 | 2532 |
| 2023-05-10 | -74.24 | $50.95 | 3900 |
| 2023-05-09 | -65.76 | $51.51 | 1127 |
| 2023-05-08 | -58.03 | $52.02 | 800 |
| 2023-05-05 | -50.76 | $52.50 | 12913 |
| 2023-05-04 | -88.64 | $50.00 | 541 |
| 2023-05-03 | -95.91 | $49.52 | 4200 |
| 2023-05-02 | -75.51 | $51.81 | 500 |
| 2023-05-01 | -75.51 | $51.81 | 4516 |
| 2023-04-28 | -65.79 | $52.33 | 8617 |
| 2023-04-27 | -54.50 | $53.67 | 5131 |
| 2023-04-26 | -8.18 | $55.50 | 3100 |
| 2023-04-25 | -22.24 | $54.34 | 1609 |
| 2023-04-24 | -23.12 | $54.28 | 2000 |
| 2023-04-21 | -22.30 | $54.28 | 400 |
| 2023-04-20 | -8.66 | $55.24 | 908 |
| 2023-04-19 | 0.00 | $55.85 | 1100 |
| 2023-04-18 | 0.00 | $55.75 | 1134 |
| 2023-04-17 | 0.00 | $54.79 | 3500 |
| 2023-04-14 | 0.00 | $54.79 | 300 |
| 2023-04-13 | 0.00 | $54.79 | 6004 |
| 2023-04-12 | 0.00 | $54.29 | 200 |
| 2023-04-11 | 0.00 | $53.76 | 1900 |
| 2023-04-10 | 0.00 | $53.13 | 200 |
| 2023-04-06 | 0.00 | $53.13 | 200 |
| 2023-04-05 | 0.00 | $53.01 | 523 |
| 2023-04-04 | 0.00 | $52.90 | 150 |
| 2023-04-03 | 0.00 | $52.90 | 525 |
| 2023-03-31 | 0.00 | $51.85 | 125 |
| 2023-03-30 | 0.00 | $51.85 | 400 |
| 2023-03-29 | -3.51 | $51.57 | 300 |
| 2023-03-28 | -49.82 | $49.06 | 112 |
| 2023-03-27 | -49.82 | $49.06 | 520 |
| 2023-03-24 | -54.43 | $48.81 | 200 |
| 2023-03-23 | -31.55 | $50.18 | 1700 |
| 2023-03-22 | -75.99 | $48.71 | 106 |
| 2023-03-21 | -75.99 | $48.71 | 100 |
| 2023-03-20 | -76.70 | $48.71 | 1024 |
| 2023-03-17 | -81.32 | $48.24 | 1300 |
| 2023-03-16 | -81.32 | $48.24 | 18815 |
| 2023-03-15 | -84.66 | $47.90 | 5732 |
| 2023-03-14 | -94.07 | $49.21 | 700 |
| 2023-03-13 | -99.36 | $48.80 | 3749 |
| 2023-03-10 | -100.00 | $50.11 | 200 |
| 2023-03-09 | -98.51 | $50.38 | 118 |
| 2023-03-08 | -92.97 | $50.79 | 17000 |
| 2023-03-07 | -90.14 | $51.00 | 7400 |
| 2023-03-06 | -88.43 | $51.76 | 3200 |
| 2023-03-03 | -88.43 | $51.76 | 200 |
| 2023-03-02 | -100.00 | $50.92 | 300 |
| 2023-03-01 | -94.92 | $51.38 | 105 |
| 2023-02-28 | -94.52 | $51.41 | 200 |
| 2023-02-27 | -100.00 | $51.00 | 7326 |
| 2023-02-24 | -93.98 | $51.45 | 3943 |
| 2023-02-23 | -70.72 | $56.21 | 4150 |
| 2023-02-22 | -70.72 | $56.21 | 4625 |
| 2023-02-21 | -70.72 | $56.21 | 1125 |
| 2023-02-17 | -76.64 | $56.02 | 5100 |
| 2023-02-16 | -76.64 | $56.02 | 300 |
| 2023-02-15 | -76.64 | $56.02 | 900 |
| 2023-02-14 | -100.00 | $55.30 | 2400 |
| 2023-02-13 | -91.38 | $55.30 | 308 |
| 2023-02-10 | -23.28 | $57.67 | 300 |
| 2023-02-09 | -23.28 | $57.67 | 409 |
| 2023-02-08 | -36.78 | $57.20 | 5200 |
| 2023-02-07 | -36.78 | $57.20 | 300 |
| 2023-02-06 | -8.62 | $58.18 | 2000 |
| 2023-02-03 | -10.54 | $57.95 | 300 |
| 2023-02-02 | -10.54 | $57.95 | 1722 |
| 2023-02-01 | -20.83 | $57.25 | 400 |
| 2023-01-31 | -17.71 | $56.95 | 430 |
| 2023-01-30 | -8.33 | $57.55 | 200 |
| 2023-01-27 | -14.88 | $57.00 | 1245 |
| 2023-01-26 | -3.28 | $57.95 | 300 |
| 2023-01-25 | -3.28 | $57.95 | 500 |
| 2023-01-24 | -8.29 | $57.40 | 1900 |
| 2023-01-23 | -7.40 | $57.48 | 5600 |
| 2023-01-20 | -11.05 | $57.15 | 15200 |
| 2023-01-19 | -18.21 | $56.30 | 7700 |
| 2023-01-18 | -14.86 | $56.64 | 900 |
| 2023-01-17 | -31.00 | $55.00 | 3847 |
| 2023-01-13 | 0.00 | $57.98 | 3900 |
| 2023-01-12 | 0.00 | $57.40 | 647 |
| 2023-01-11 | -2.40 | $56.12 | 2100 |
| 2023-01-10 | -9.36 | $55.54 | 500 |
| 2023-01-09 | 0.00 | $56.32 | 300 |
| 2023-01-06 | 0.00 | $56.32 | 843 |
| 2023-01-05 | -3.70 | $53.98 | 300 |
| 2023-01-04 | -3.70 | $53.98 | 6700 |
| 2023-01-03 | 0.00 | $52.00 | 405 |
| 2022-12-30 | -52.43 | $49.85 | 300 |
| 2022-12-29 | -52.43 | $49.85 | 943 |
| 2022-12-28 | -72.11 | $49.10 | 17408 |
| 2022-12-27 | -49.50 | $50.00 | 350 |
| 2022-12-23 | -49.50 | $50.00 | 400 |
| 2022-12-22 | -49.50 | $50.00 | 300 |
| 2022-12-21 | -49.50 | $50.00 | 7900 |
| 2022-12-20 | -100.00 | $47.99 | 1226 |
| 2022-12-19 | -100.00 | $48.01 | 323 |
| 2022-12-16 | -80.89 | $48.88 | 12705 |
| 2022-12-15 | -61.78 | $49.61 | 200 |
| 2022-12-14 | -51.57 | $50.00 | 3900 |
| 2022-12-13 | -44.24 | $50.28 | 225 |
| 2022-12-12 | -72.16 | $49.50 | 1000 |
| 2022-12-09 | -55.67 | $50.30 | 300 |
| 2022-12-08 | -61.86 | $50.00 | 440 |
| 2022-12-07 | -39.60 | $51.00 | 235 |
| 2022-12-06 | -58.59 | $50.00 | 1150 |
| 2022-12-05 | -53.10 | $50.00 | 421 |
| 2022-12-02 | -34.25 | $50.00 | 5300 |
| 2022-12-01 | -12.56 | $51.90 | 800 |
| 2022-11-30 | -11.76 | $51.97 | 1504 |
| 2022-11-29 | -22.58 | $50.81 | 800 |
| 2022-11-28 | -21.65 | $50.90 | 400 |
| 2022-11-25 | -20.21 | $51.04 | 1625 |
| 2022-11-23 | -20.21 | $51.04 | 102 |
| 2022-11-22 | -19.69 | $51.09 | 1218 |
| 2022-11-21 | -32.27 | $49.87 | 18200 |
| 2022-11-18 | -18.66 | $51.19 | 540 |
| 2022-11-17 | -28.76 | $50.21 | 500 |
| 2022-11-16 | -23.20 | $50.75 | 1200 |
| 2022-11-15 | -20.62 | $51.00 | 718 |
| 2022-11-14 | 0.00 | $53.00 | 4310 |
| 2022-11-11 | -17.61 | $50.01 | 623 |
| 2022-11-10 | -19.88 | $49.11 | 300 |
| 2022-11-09 | -4.39 | $47.95 | 1437 |
| 2022-11-08 | 0.00 | $48.28 | 600 |
| 2022-11-07 | 0.00 | $47.50 | 1700 |
| 2022-11-04 | -42.46 | $44.24 | 1862 |
| 2022-11-03 | -39.43 | $44.24 | 1981 |
| 2022-11-02 | -39.43 | $44.24 | 102 |
| 2022-11-01 | -52.86 | $43.30 | 2040 |
| 2022-10-31 | -52.86 | $43.30 | 1500 |
| 2022-10-28 | -25.30 | $44.90 | 2118 |
| 2022-10-27 | -26.12 | $44.44 | 600 |
| 2022-10-26 | -9.29 | $45.30 | 1240 |
| 2022-10-25 | -3.70 | $45.80 | 5828 |
| 2022-10-24 | 0.00 | $46.13 | 600 |
| 2022-10-21 | -24.33 | $43.67 | 2100 |
| 2022-10-20 | -24.33 | $43.67 | 1300 |
| 2022-10-19 | -24.33 | $43.67 | 500 |
| 2022-10-18 | -24.33 | $43.67 | 516 |
| 2022-10-17 | -0.99 | $43.22 | 25300 |
| 2022-10-14 | -15.00 | $42.30 | 606 |
| 2022-10-13 | -20.00 | $42.00 | 68315 |
| 2022-10-12 | -45.00 | $40.50 | 8700 |
| 2022-10-11 | -31.50 | $41.31 | 4200 |
| 2022-10-10 | -52.21 | $41.31 | 1039 |
| 2022-10-07 | -67.44 | $40.00 | 600 |
| 2022-10-06 | -57.91 | $40.82 | 22505 |
| 2022-10-05 | -43.49 | $42.06 | 3350 |
| 2022-10-04 | -43.49 | $42.06 | 1000 |
| 2022-10-03 | -63.37 | $40.35 | 7101 |
| 2022-09-30 | -83.72 | $38.60 | 14300 |
| 2022-09-29 | -93.64 | $38.00 | 2319 |
| 2022-09-28 | -91.57 | $38.20 | 2700 |
| 2022-09-27 | -99.34 | $38.30 | 2500 |
| 2022-09-26 | -99.34 | $38.30 | 19800 |
| 2022-09-23 | -100.00 | $39.50 | 5900 |
| 2022-09-22 | -86.48 | $41.13 | 819 |
| 2022-09-21 | -88.89 | $41.00 | 24500 |
| 2022-09-20 | -56.30 | $42.76 | 2600 |
| 2022-09-19 | -48.15 | $43.20 | 842 |
| 2022-09-16 | -57.41 | $42.70 | 1900 |
| 2022-09-15 | -61.67 | $42.47 | 1200 |
| 2022-09-14 | -61.67 | $42.47 | 2000 |
| 2022-09-13 | -24.07 | $44.50 | 1900 |
| 2022-09-12 | -2.15 | $45.40 | 2009 |
| 2022-09-09 | -55.62 | $42.73 | 5500 |
| 2022-09-08 | -55.62 | $42.73 | 4865 |
| 2022-09-07 | -58.84 | $42.82 | 6400 |
| 2022-09-06 | -100.00 | $40.40 | 200 |
| 2022-09-02 | -62.12 | $43.00 | 6906 |
| 2022-09-01 | -81.06 | $42.00 | 5400 |
| 2022-08-31 | -81.06 | $42.00 | 11900 |
| 2022-08-30 | -83.33 | $41.88 | 1600 |
| 2022-08-29 | -76.14 | $42.26 | 17703 |
| 2022-08-26 | -89.20 | $41.57 | 38600 |
| 2022-08-25 | -76.89 | $42.22 | 1005 |
| 2022-08-24 | -89.39 | $41.56 | 11734 |
| 2022-08-23 | -95.63 | $41.68 | 18700 |
| 2022-08-22 | -65.64 | $43.51 | 21500 |
| 2022-08-19 | -65.64 | $43.51 | 200 |
| 2022-08-18 | -58.53 | $43.81 | 9100 |
| 2022-08-17 | -18.25 | $45.51 | 37500 |
| 2022-08-16 | -18.25 | $45.51 | 600 |
| 2022-08-15 | -25.83 | $45.19 | 5816 |
| 2022-08-12 | -14.93 | $45.65 | 33400 |
| 2022-08-11 | -25.41 | $45.05 | 500 |
| 2022-08-10 | 0.00 | $46.28 | 225 |
| 2022-08-09 | -3.51 | $45.50 | 332 |
| 2022-08-08 | -11.58 | $45.04 | 19650 |
| 2022-08-05 | -11.58 | $45.04 | 1040 |
| 2022-08-04 | -24.91 | $44.28 | 1800 |
| 2022-08-03 | -24.91 | $44.28 | 34400 |
| 2022-08-02 | -21.05 | $44.50 | 1950 |
| 2022-08-01 | -21.05 | $44.50 | 708 |
| 2022-07-29 | -42.81 | $43.26 | 2100 |
| 2022-07-28 | -42.81 | $43.26 | 637 |
| 2022-07-27 | -63.86 | $42.06 | 28200 |
| 2022-07-26 | -48.70 | $42.95 | 4325 |
| 2022-07-25 | -29.57 | $44.05 | 16000 |
| 2022-07-22 | -10.43 | $45.15 | 4300 |
| 2022-07-21 | -10.43 | $45.15 | 1740 |
| 2022-07-20 | -20.09 | $45.25 | 3236 |
| 2022-07-19 | -32.14 | $45.70 | 3301 |
| 2022-07-18 | -60.60 | $43.31 | 223 |
| 2022-07-15 | -73.33 | $42.24 | 17900 |
| 2022-07-14 | -96.77 | $40.34 | 18304 |
| 2022-07-13 | -87.35 | $42.00 | 526 |
| 2022-07-12 | -82.79 | $42.53 | 1725 |
| 2022-07-11 | -88.79 | $42.23 | 10387 |
| 2022-07-08 | -79.22 | $43.68 | 40238 |
| 2022-07-07 | -90.04 | $42.17 | 3000 |
| 2022-07-06 | -97.75 | $40.90 | 195100 |
| 2022-07-05 | -99.82 | $40.81 | 10710 |
| 2022-07-01 | -86.92 | $43.51 | 3800 |
| 2022-06-30 | -86.11 | $43.64 | 2700 |
| 2022-06-29 | -100.00 | $44.00 | 8015 |
| 2022-06-28 | -93.33 | $45.00 | 4000 |
| 2022-06-27 | -88.91 | $45.59 | 1000 |
| 2022-06-24 | -94.68 | $44.82 | 12217 |
| 2022-06-23 | -93.33 | $45.00 | 645 |
| 2022-06-22 | -100.00 | $45.82 | 17241 |
| 2022-06-21 | -93.53 | $48.35 | 11419 |
| 2022-06-17 | -100.00 | $47.72 | 1300 |
| 2022-06-16 | -96.73 | $48.29 | 3600 |
| 2022-06-15 | -93.79 | $50.51 | 6250 |
| 2022-06-14 | -93.79 | $50.51 | 2639 |
| 2022-06-13 | -100.00 | $50.05 | 420 |
| 2022-06-10 | -27.40 | $55.69 | 8200 |
| 2022-06-09 | -27.40 | $55.69 | 2801 |
| 2022-06-08 | -7.28 | $56.99 | 204 |
| 2022-06-07 | -42.72 | $54.70 | 4400 |
| 2022-06-06 | -36.03 | $54.70 | 624 |
| 2022-06-03 | -10.92 | $56.00 | 400 |
| 2022-06-02 | -5.75 | $56.36 | 1025 |
| 2022-06-01 | 0.00 | $55.63 | 400 |
| 2022-05-31 | -8.16 | $54.98 | 3900 |
| 2022-05-27 | 0.00 | $55.44 | 310 |
| 2022-05-26 | -5.27 | $54.00 | 713 |
| 2022-05-25 | -45.56 | $52.33 | 2500 |
| 2022-05-24 | -45.56 | $52.33 | 1550 |
| 2022-05-23 | -58.16 | $52.33 | 500 |
| 2022-05-20 | -64.84 | $51.88 | 1075 |
| 2022-05-19 | -68.36 | $51.88 | 3217 |
| 2022-05-18 | -55.05 | $53.69 | 51622 |
| 2022-05-17 | -49.03 | $54.25 | 26437 |
| 2022-05-16 | -76.02 | $51.74 | 7800 |
| 2022-05-13 | -81.94 | $51.19 | 3800 |
| 2022-05-12 | -67.74 | $52.51 | 837 |
| 2022-05-11 | -67.74 | $52.51 | 1000 |
| 2022-05-10 | -78.60 | $51.50 | 3100 |
| 2022-05-09 | -96.67 | $49.82 | 10800 |
| 2022-05-06 | -95.70 | $49.91 | 2013 |
| 2022-05-05 | -62.47 | $53.00 | 600 |
| 2022-05-04 | -62.47 | $53.00 | 1300 |
| 2022-05-03 | -96.88 | $49.80 | 46008 |
| 2022-05-02 | -96.56 | $49.83 | 7300 |
| 2022-04-29 | -91.68 | $53.30 | 800 |
| 2022-04-28 | -71.71 | $54.50 | 28000 |
| 2022-04-27 | -96.71 | $53.00 | 38411 |
| 2022-04-26 | -62.62 | $56.25 | 5300 |
| 2022-04-25 | -81.43 | $55.46 | 22600 |
| 2022-04-22 | -56.67 | $56.50 | 1314 |
| 2022-04-21 | -13.57 | $58.31 | 5604 |
| 2022-04-20 | -26.90 | $57.75 | 25800 |
| 2022-04-19 | -71.72 | $56.32 | 1100 |
| 2022-04-18 | -60.91 | $57.60 | 439 |
| 2022-04-14 | -61.85 | $57.53 | 600 |
| 2022-04-13 | -71.75 | $56.79 | 13600 |
| 2022-04-12 | -78.53 | $56.40 | 44700 |
| 2022-04-11 | -80.15 | $56.27 | 28410 |
| 2022-04-08 | -89.26 | $55.54 | 600 |
| 2022-04-07 | -89.26 | $55.54 | 20711 |
| 2022-04-06 | -95.88 | $55.01 | 3300 |
| 2022-04-05 | -97.73 | $55.80 | 50925 |
| 2022-04-04 | -78.37 | $57.00 | 816 |
| 2022-04-01 | -38.51 | $58.65 | 636 |
| 2022-03-31 | -47.66 | $57.69 | 14600 |
| 2022-03-30 | -36.32 | $58.88 | 200 |
| 2022-03-29 | -63.68 | $56.01 | 6250 |
| 2022-03-28 | -67.71 | $56.01 | 9075 |
| 2022-03-25 | -72.47 | $56.01 | 123503 |
| 2022-03-24 | -68.80 | $57.42 | 8312 |
| 2022-03-23 | -64.93 | $58.40 | 1400 |
| 2022-03-22 | -65.36 | $60.48 | 1300 |
| 2022-03-21 | -58.37 | $62.15 | 2900 |
| 2022-03-18 | -67.11 | $60.06 | 800 |
| 2022-03-17 | -61.92 | $61.30 | 100 |
| 2022-03-16 | -56.11 | $62.69 | 900 |
| 2022-03-15 | -64.02 | $60.80 | 3239 |
| 2022-03-14 | -69.04 | $59.60 | 2005 |
| 2022-03-11 | -74.48 | $58.30 | 446 |
| 2022-03-10 | -73.31 | $58.58 | 600 |
| 2022-03-09 | -69.29 | $59.54 | 2200 |
| 2022-03-08 | -86.40 | $55.45 | 17400 |
| 2022-03-07 | -99.96 | $52.21 | 17700 |
| 2022-03-04 | -100.00 | $56.37 | 3400 |
| 2022-03-03 | -100.00 | $60.08 | 1200 |
| 2022-03-02 | -100.00 | $61.50 | 10487 |
| 2022-03-01 | -100.00 | $61.50 | 1427 |
| 2022-02-28 | -91.43 | $65.99 | 536 |
| 2022-02-25 | -100.00 | $67.90 | 1500 |
| 2022-02-24 | -100.00 | $69.00 | 821 |
| 2022-02-23 | -44.12 | $76.10 | 11193 |
| 2022-02-22 | -11.81 | $76.10 | 11546 |
| 2022-02-18 | -11.81 | $76.10 | 11900 |
| 2022-02-17 | -11.81 | $76.10 | 8700 |
| 2022-02-16 | -13.62 | $76.10 | 5500 |
| 2022-02-15 | -27.27 | $76.10 | — |
| 2022-02-14 | -32.93 | $76.10 | — |
| 2022-02-11 | -32.93 | $76.10 | — |
| 2022-02-10 | -32.93 | $76.10 | — |
| 2022-02-09 | -32.93 | $76.10 | — |
| 2022-02-08 | -32.93 | $76.10 | — |
| 2022-02-07 | -32.93 | $76.10 | 400 |
| 2022-02-04 | -33.93 | $76.05 | — |
| 2022-02-03 | -33.93 | $76.05 | 300 |
| 2022-02-02 | -32.73 | $76.11 | — |
| 2022-02-01 | -21.30 | $76.11 | 243 |
| 2022-01-31 | -24.94 | $75.83 | 2724 |
| 2022-01-28 | -25.97 | $75.75 | — |
| 2022-01-27 | -25.25 | $75.75 | — |
| 2022-01-26 | -24.24 | $75.75 | 110 |
| 2022-01-25 | -55.30 | $72.74 | 2300 |
| 2022-01-24 | -52.08 | $72.74 | 327 |
| 2022-01-21 | -29.94 | $74.87 | 902 |
| 2022-01-20 | -10.98 | $76.63 | 9950 |
| 2022-01-19 | -10.37 | $76.63 | 807 |
| 2022-01-18 | 0.00 | $77.75 | 600 |
| 2022-01-14 | -5.28 | $77.00 | 17600 |
| 2022-01-13 | -5.28 | $77.00 | 1700 |
| 2022-01-12 | 0.00 | $77.10 | 200 |
| 2022-01-11 | -10.11 | $74.55 | 323 |
| 2022-01-10 | 0.00 | $75.44 | — |
| 2022-01-07 | 0.00 | $75.44 | 129 |
| 2022-01-06 | -1.79 | $74.85 | 2900 |
| 2022-01-05 | -1.90 | $74.40 | 800 |
| 2022-01-04 | -23.88 | $70.05 | — |
| 2022-01-03 | -15.81 | $70.05 | 109 |
| 2021-12-31 | -1.03 | $71.05 | 139 |
| 2021-12-30 | 0.00 | $71.12 | 300 |
| 2021-12-29 | 0.00 | $69.50 | 500 |
| 2021-12-28 | -8.63 | $68.69 | 203 |
| 2021-12-27 | -20.42 | $68.13 | — |
| 2021-12-23 | -20.42 | $68.13 | 333 |
| 2021-12-22 | -35.99 | $67.64 | 3800 |
| 2021-12-21 | -62.32 | $66.95 | 3805 |
| 2021-12-20 | -57.54 | $67.28 | — |
| 2021-12-17 | -57.54 | $67.28 | 300 |
| 2021-12-16 | -53.93 | $67.57 | 1201 |
| 2021-12-15 | -67.24 | $66.64 | 5608 |
| 2021-12-14 | -53.70 | $67.60 | 200 |
| 2021-12-13 | -53.28 | $67.63 | — |
| 2021-12-10 | -55.25 | $67.63 | 126 |
| 2021-12-09 | -36.02 | $69.04 | — |
| 2021-12-08 | -36.02 | $69.04 | 1241 |
| 2021-12-07 | -35.20 | $69.10 | 100 |
| 2021-12-06 | -100.00 | $64.35 | — |
| 2021-12-03 | -100.00 | $64.35 | 2300 |
| 2021-12-02 | -74.25 | $66.81 | 4013 |
| 2021-12-01 | -66.43 | $67.36 | 345 |
| 2021-11-30 | -100.00 | $65.00 | 400 |
| 2021-11-29 | -100.00 | $65.56 | — |
| 2021-11-26 | -100.00 | $65.56 | 400 |
| 2021-11-24 | -96.59 | $69.30 | 3447 |
| 2021-11-23 | -57.21 | $71.25 | 5300 |
| 2021-11-22 | -94.47 | $69.70 | 300 |
| 2021-11-19 | -100.00 | $69.47 | 600 |
| 2021-11-18 | -78.16 | $71.34 | 49100 |
| 2021-11-17 | -100.00 | $70.93 | 527 |
| 2021-11-16 | -90.03 | $71.37 | 1100 |
| 2021-11-15 | -98.97 | $71.11 | 200 |
| 2021-11-12 | -84.19 | $71.54 | 210 |
| 2021-11-11 | -93.81 | $71.26 | — |
| 2021-11-10 | -93.81 | $71.26 | 1700 |
| 2021-11-09 | -90.72 | $71.35 | 4700 |
| 2021-11-08 | -67.35 | $72.03 | 543 |
| 2021-11-05 | -79.68 | $71.72 | 13618 |
| 2021-11-04 | -100.00 | $71.08 | 200 |
| 2021-11-03 | -100.00 | $71.50 | — |
| 2021-11-02 | -95.79 | $71.50 | 600 |
| 2021-11-01 | -80.12 | $72.34 | 300 |
| 2021-10-29 | -71.64 | $72.75 | 500 |
| 2021-10-28 | -67.70 | $72.94 | 914 |
| 2021-10-27 | -55.80 | $73.63 | 600 |
| 2021-10-26 | -65.53 | $73.30 | — |
| 2021-10-25 | -65.53 | $73.30 | — |
| 2021-10-22 | -65.53 | $73.30 | 400 |
| 2021-10-21 | -65.53 | $73.30 | 200 |
| 2021-10-20 | -53.14 | $73.99 | 1117 |
| 2021-10-19 | -55.66 | $73.85 | 11450 |
| 2021-10-18 | -55.66 | $73.85 | 16975 |
| 2021-10-15 | -55.66 | $73.85 | 19737 |
| 2021-10-14 | -55.66 | $73.85 | 21118 |
| 2021-10-13 | -55.66 | $73.85 | 21809 |
| 2021-10-12 | -62.00 | $73.85 | 22500 |
| 2021-10-11 | -62.00 | $73.85 | 34100 |
| 2021-10-08 | -81.85 | $72.56 | 12600 |
| 2021-10-07 | -81.85 | $72.56 | 1100 |
| 2021-10-06 | -100.00 | $71.38 | 842 |
| 2021-10-05 | -37.53 | $76.21 | 7650 |
| 2021-10-04 | -37.53 | $76.21 | 2700 |
| 2021-10-01 | -37.53 | $76.21 | 5206 |
| 2021-09-30 | -31.69 | $76.47 | 615 |
| 2021-09-29 | -20.90 | $76.95 | 8019 |
| 2021-09-28 | -58.88 | $75.26 | 600 |
| 2021-09-27 | -100.00 | $73.43 | — |
| 2021-09-24 | -100.00 | $73.43 | — |
| 2021-09-23 | -100.00 | $73.43 | 1248 |
| 2021-09-22 | -80.64 | $74.56 | 5741 |
| 2021-09-21 | -100.00 | $73.71 | 303 |
| 2021-09-20 | -100.00 | $73.98 | 1400 |
| 2021-09-17 | -100.00 | $73.98 | 27641 |
| 2021-09-16 | -50.91 | $76.29 | 3908 |
| 2021-09-15 | -9.61 | $77.88 | 750 |
| 2021-09-14 | -9.61 | $77.88 | 336 |
| 2021-09-13 | -85.82 | $75.20 | 425 |
| 2021-09-10 | -87.12 | $75.20 | 1147 |
| 2021-09-09 | -69.08 | $76.32 | 2343 |
| 2021-09-08 | -96.75 | $76.15 | 262 |
| 2021-09-07 | -96.75 | $76.15 | 181 |
| 2021-09-03 | -96.75 | $76.15 | 100 |
| 2021-09-02 | -96.75 | $76.15 | 300 |
| 2021-09-01 | -100.00 | $76.00 | 400 |
| 2021-08-31 | -88.12 | $76.90 | 2030 |
| 2021-08-30 | -59.62 | $78.10 | 5100 |
| 2021-08-27 | -59.62 | $78.10 | 7600 |
| 2021-08-26 | -59.62 | $78.10 | 200 |
| 2021-08-25 | -79.81 | $77.25 | 412 |
| 2021-08-24 | -62.00 | $78.00 | 1700 |
| 2021-08-23 | -56.06 | $78.25 | 8850 |
| 2021-08-20 | -56.06 | $78.25 | 10100 |
| 2021-08-19 | -56.06 | $78.25 | 800 |
| 2021-08-18 | -56.06 | $78.25 | 328 |
| 2021-08-17 | -78.38 | $77.31 | 1414 |
| 2021-08-16 | -13.54 | $80.04 | 1400 |
| 2021-08-13 | 0.00 | $80.61 | 2000 |
| 2021-08-12 | 0.00 | $80.61 | 1600 |
| 2021-08-11 | -100.00 | $76.40 | 3200 |
| 2021-08-10 | -100.00 | $76.40 | 600 |
| 2021-08-09 | -60.66 | $78.83 | — |
| 2021-08-06 | -60.66 | $78.83 | 1000 |
| 2021-08-05 | -100.00 | $76.45 | — |
| 2021-08-04 | -100.00 | $76.45 | — |
| 2021-08-03 | -100.00 | $76.45 | 424 |
| 2021-08-02 | -32.25 | $80.61 | 1115 |
| 2021-07-30 | -55.80 | $79.23 | 1650 |
| 2021-07-29 | -55.80 | $79.23 | 108 |
| 2021-07-28 | -92.32 | $77.09 | 875 |
| 2021-07-27 | -92.32 | $77.09 | 487 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.24
2026-07-24
Close Price
$55.39
Vol: 100Average Directional Index - Detailed Analysis
Minimum
8.06
Average
18.92
Maximum
46.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.24 | $55.39 | 100 |
| 2026-07-23 | 22.81 | $55.39 | 100 |
| 2026-07-22 | 23.94 | $55.39 | 300 |
| 2026-07-21 | 25.13 | $53.67 | 200 |
| 2026-07-20 | 25.62 | $53.00 | 900 |
| 2026-07-17 | 25.84 | $53.50 | 100 |
| 2026-07-16 | 26.27 | $57.00 | — |
| 2026-07-15 | 27.16 | $57.00 | 100 |
| 2026-07-14 | 28.11 | $57.00 | 101 |
| 2026-07-13 | 29.10 | $53.73 | 700 |
| 2026-07-10 | 29.42 | $53.66 | 100 |
| 2026-07-09 | 29.72 | $53.66 | 100 |
| 2026-07-08 | 30.02 | $53.66 | 100 |
| 2026-07-07 | 30.35 | $53.66 | — |
| 2026-07-06 | 30.69 | $53.66 | 200 |
| 2026-07-02 | 31.05 | $53.27 | 100 |
| 2026-07-01 | 30.62 | $53.27 | 100 |
| 2026-06-30 | 30.18 | $53.27 | 100 |
| 2026-06-29 | 29.71 | $53.27 | 146 |
| 2026-06-26 | 29.22 | $53.00 | 100 |
| 2026-06-25 | 28.55 | $53.00 | 1100 |
| 2026-06-24 | 27.85 | $53.60 | 2100 |
| 2026-06-23 | 27.24 | $55.60 | 100 |
| 2026-06-22 | 27.09 | $55.60 | 400 |
| 2026-06-18 | 26.94 | $53.99 | 940 |
| 2026-06-17 | 25.90 | $55.60 | 19000 |
| 2026-06-16 | 25.48 | $55.54 | 200 |
| 2026-06-15 | 25.01 | $55.80 | 100 |
| 2026-06-12 | 24.59 | $55.80 | 400 |
| 2026-06-11 | 24.15 | $54.90 | 100 |
| 2026-06-10 | 23.15 | $54.90 | 110 |
| 2026-06-09 | 22.11 | $56.05 | — |
| 2026-06-08 | 21.29 | $56.05 | 400 |
| 2026-06-05 | 20.44 | $57.41 | 400 |
| 2026-06-04 | 19.90 | $58.86 | 1500 |
| 2026-06-03 | 19.81 | $59.25 | 100 |
| 2026-06-02 | 19.86 | $59.25 | 100 |
| 2026-06-01 | 19.91 | $59.25 | 1708 |
| 2026-05-29 | 19.96 | $57.64 | 1000 |
| 2026-05-28 | 19.16 | $56.72 | 500 |
| 2026-05-27 | 17.74 | $58.44 | 400 |
| 2026-05-26 | 16.71 | $60.76 | 100 |
| 2026-05-22 | 16.54 | $60.76 | 100 |
| 2026-05-21 | 16.35 | $60.76 | 100 |
| 2026-05-20 | 16.15 | $60.76 | 100 |
| 2026-05-19 | 15.95 | $60.76 | 100 |
| 2026-05-18 | 15.73 | $60.76 | 100 |
| 2026-05-15 | 15.50 | $61.14 | 900 |
| 2026-05-14 | 15.40 | $61.50 | 100 |
| 2026-05-13 | 15.43 | $61.50 | 100 |
| 2026-05-12 | 15.47 | $61.50 | 100 |
| 2026-05-11 | 15.50 | $61.50 | 220 |
| 2026-05-08 | 15.54 | $60.92 | 400 |
| 2026-05-07 | 15.32 | $61.05 | — |
| 2026-05-06 | 15.13 | $61.05 | 113100 |
| 2026-05-05 | 14.93 | $60.30 | 600 |
| 2026-05-04 | 14.40 | $64.50 | 200 |
| 2026-05-01 | 15.02 | $64.51 | 702 |
| 2026-04-30 | 15.67 | $64.86 | 702 |
| 2026-04-29 | 16.21 | $64.86 | 702 |
| 2026-04-28 | 16.77 | $64.64 | 11516 |
| 2026-04-27 | 17.44 | $63.89 | 1337 |
| 2026-04-24 | 17.23 | $63.50 | 100 |
| 2026-04-23 | 17.14 | $63.50 | 200 |
| 2026-04-22 | 17.04 | $62.95 | 200 |
| 2026-04-21 | 17.11 | $62.00 | 5400 |
| 2026-04-20 | 17.19 | $63.21 | — |
| 2026-04-17 | 16.72 | $63.21 | 1000 |
| 2026-04-16 | 16.23 | $63.21 | 1000 |
| 2026-04-15 | 15.71 | $63.21 | 1100 |
| 2026-04-14 | 15.16 | $63.29 | 1000 |
| 2026-04-13 | 14.55 | $63.29 | 1000 |
| 2026-04-10 | 13.91 | $63.29 | 2313 |
| 2026-04-09 | 13.24 | $60.62 | 1000 |
| 2026-04-08 | 13.16 | $60.43 | — |
| 2026-04-07 | 13.12 | $60.43 | 112908 |
| 2026-04-06 | 13.09 | $60.50 | 2428 |
| 2026-04-02 | 12.89 | $60.50 | 2428 |
| 2026-04-01 | 12.67 | $60.50 | 2428 |
| 2026-03-31 | 12.45 | $60.50 | 6305 |
| 2026-03-30 | 12.22 | $59.29 | 1810 |
| 2026-03-27 | 12.33 | $60.00 | 1600 |
| 2026-03-26 | 12.45 | $56.30 | 237 |
| 2026-03-25 | 12.78 | $58.47 | 2700 |
| 2026-03-24 | 12.57 | $53.88 | 800 |
| 2026-03-23 | 12.98 | $54.34 | 1100 |
| 2026-03-20 | 13.54 | $52.10 | 325 |
| 2026-03-19 | 13.41 | $55.50 | — |
| 2026-03-18 | 13.91 | $55.50 | 200 |
| 2026-03-17 | 14.42 | $55.50 | 300 |
| 2026-03-16 | 14.97 | $55.11 | — |
| 2026-03-13 | 15.66 | $55.11 | 700 |
| 2026-03-12 | 16.39 | $56.37 | 200 |
| 2026-03-11 | 16.76 | $52.55 | 100 |
| 2026-03-10 | 16.82 | $52.55 | 500 |
| 2026-03-09 | 16.88 | $53.04 | 1105 |
| 2026-03-06 | 16.95 | $50.57 | 5200 |
| 2026-03-05 | 15.92 | $53.04 | 100 |
| 2026-03-04 | 15.53 | $53.04 | 600 |
| 2026-03-03 | 15.11 | $54.71 | 100 |
| 2026-03-02 | 15.27 | $54.71 | 3900 |
| 2026-02-27 | 15.42 | $55.20 | 100 |
| 2026-02-26 | 15.96 | $55.20 | 100 |
| 2026-02-25 | 16.53 | $55.20 | 100 |
| 2026-02-24 | 17.13 | $55.20 | 100 |
| 2026-02-23 | 17.76 | $55.20 | 633 |
| 2026-02-20 | 18.42 | $56.83 | 7200 |
| 2026-02-19 | 19.07 | $57.60 | — |
| 2026-02-18 | 19.43 | $57.60 | 106 |
| 2026-02-17 | 19.81 | $60.10 | 3632 |
| 2026-02-13 | 19.03 | $60.05 | — |
| 2026-02-12 | 18.22 | $60.05 | — |
| 2026-02-11 | 17.37 | $60.05 | — |
| 2026-02-10 | 16.48 | $60.05 | 2832 |
| 2026-02-09 | 15.54 | $57.29 | 500 |
| 2026-02-06 | 15.26 | $58.51 | 2430 |
| 2026-02-05 | 14.06 | $57.20 | 402 |
| 2026-02-04 | 13.16 | $56.40 | 45200 |
| 2026-02-03 | 12.47 | $55.55 | 2200 |
| 2026-02-02 | 12.04 | $55.75 | 20 |
| 2026-01-30 | 11.47 | $55.75 | — |
| 2026-01-29 | 10.87 | $55.75 | 230 |
| 2026-01-28 | 10.25 | $55.75 | 230 |
| 2026-01-27 | 9.59 | $55.75 | 230 |
| 2026-01-26 | 8.89 | $52.56 | 230 |
| 2026-01-23 | 9.26 | $52.56 | 2700 |
| 2026-01-22 | 9.64 | $54.31 | 230 |
| 2026-01-21 | 9.22 | $50.57 | 230 |
| 2026-01-20 | 8.66 | $50.57 | 242 |
| 2026-01-16 | 8.06 | $52.64 | 230 |
| 2026-01-15 | 8.29 | $52.64 | 230 |
| 2026-01-14 | 8.53 | $52.64 | 230 |
| 2026-01-13 | 8.78 | $52.76 | 230 |
| 2026-01-12 | 8.96 | $52.76 | 320 |
| 2026-01-09 | 9.15 | $51.60 | 230 |
| 2026-01-08 | 9.17 | $51.60 | 230 |
| 2026-01-07 | 9.19 | $51.60 | 230 |
| 2026-01-06 | 9.21 | $51.60 | 330 |
| 2026-01-05 | 9.23 | $52.09 | 320 |
| 2026-01-02 | 9.51 | $52.09 | 320 |
| 2025-12-31 | 9.80 | $52.09 | 320 |
| 2025-12-30 | 10.11 | $52.09 | 800 |
| 2025-12-29 | 10.44 | $51.78 | 100 |
| 2025-12-26 | 10.94 | $51.78 | 100 |
| 2025-12-24 | 11.47 | $51.78 | 200 |
| 2025-12-23 | 12.02 | $51.26 | 100 |
| 2025-12-22 | 12.37 | $51.26 | 3002 |
| 2025-12-19 | 12.74 | $51.73 | 100 |
| 2025-12-18 | 13.32 | $51.73 | 439 |
| 2025-12-17 | 13.92 | $52.10 | 100 |
| 2025-12-16 | 14.17 | $52.10 | 1008 |
| 2025-12-15 | 14.44 | $52.35 | 700 |
| 2025-12-12 | 14.60 | $48.84 | — |
| 2025-12-11 | 14.34 | $48.84 | — |
| 2025-12-10 | 14.06 | $48.84 | 600 |
| 2025-12-09 | 13.76 | $49.05 | 400 |
| 2025-12-08 | 13.72 | $49.66 | 100 |
| 2025-12-05 | 13.90 | $49.56 | 8500 |
| 2025-12-04 | 14.05 | $51.25 | 250 |
| 2025-12-03 | 14.68 | $51.25 | 600 |
| 2025-12-02 | 15.35 | $52.10 | — |
| 2025-12-01 | 15.67 | $52.10 | 400 |
| 2025-11-28 | 16.00 | $51.15 | 100 |
| 2025-11-26 | 16.72 | $52.00 | 250 |
| 2025-11-25 | 17.10 | $52.00 | 805 |
| 2025-11-24 | 17.49 | $50.19 | 200 |
| 2025-11-21 | 18.16 | $50.19 | 5300 |
| 2025-11-20 | 18.87 | $50.24 | 200 |
| 2025-11-19 | 19.63 | $50.24 | 1725 |
| 2025-11-18 | 20.43 | $47.11 | 540 |
| 2025-11-17 | 19.68 | $49.17 | 400 |
| 2025-11-14 | 19.65 | $50.00 | 1148 |
| 2025-11-13 | 20.01 | $50.00 | 1300 |
| 2025-11-12 | 20.39 | $50.49 | 100 |
| 2025-11-11 | 21.03 | $50.49 | 835 |
| 2025-11-10 | 21.70 | $50.08 | 100 |
| 2025-11-07 | 22.17 | $49.00 | 114 |
| 2025-11-06 | 22.00 | $50.45 | 400 |
| 2025-11-05 | 22.48 | $48.50 | 100 |
| 2025-11-04 | 21.35 | $48.50 | 100 |
| 2025-11-03 | 20.16 | $48.50 | 100 |
| 2025-10-31 | 18.91 | $48.50 | 100 |
| 2025-10-30 | 17.60 | $48.50 | 300 |
| 2025-10-29 | 16.21 | $49.75 | 100 |
| 2025-10-28 | 15.22 | $49.75 | 1700 |
| 2025-10-27 | 14.18 | $49.75 | — |
| 2025-10-24 | 13.08 | $49.75 | 840 |
| 2025-10-23 | 11.92 | $50.76 | 300 |
| 2025-10-22 | 11.10 | $48.40 | 300 |
| 2025-10-21 | 10.23 | $50.67 | — |
| 2025-10-20 | 10.50 | $50.67 | — |
| 2025-10-17 | 10.77 | $50.67 | 300 |
| 2025-10-16 | 11.06 | $50.25 | 1900 |
| 2025-10-15 | 11.08 | $50.23 | — |
| 2025-10-14 | 11.09 | $50.23 | — |
| 2025-10-13 | 11.10 | $50.23 | — |
| 2025-10-10 | 11.11 | $50.23 | 200 |
| 2025-10-09 | 11.12 | $51.00 | 442 |
| 2025-10-08 | 11.13 | $51.11 | — |
| 2025-10-07 | 11.19 | $51.11 | 500 |
| 2025-10-06 | 11.26 | $50.80 | — |
| 2025-10-03 | 11.77 | $50.80 | — |
| 2025-10-02 | 12.31 | $50.80 | 215 |
| 2025-10-01 | 12.87 | $49.70 | — |
| 2025-09-30 | 13.04 | $49.70 | 410 |
| 2025-09-29 | 13.21 | $48.60 | — |
| 2025-09-26 | 12.65 | $48.60 | 110 |
| 2025-09-25 | 12.05 | $49.35 | — |
| 2025-09-24 | 11.74 | $49.35 | 401 |
| 2025-09-23 | 11.41 | $49.67 | — |
| 2025-09-22 | 11.19 | $49.67 | 2206 |
| 2025-09-19 | 10.97 | $49.90 | — |
| 2025-09-18 | 10.82 | $49.90 | 4400 |
| 2025-09-17 | 10.67 | $51.50 | 2534 |
| 2025-09-16 | 11.17 | $51.69 | 113 |
| 2025-09-15 | 11.73 | $51.75 | 300 |
| 2025-09-12 | 12.29 | $50.53 | 200 |
| 2025-09-11 | 12.43 | $51.86 | — |
| 2025-09-10 | 12.98 | $51.86 | — |
| 2025-09-09 | 13.57 | $51.86 | — |
| 2025-09-08 | 14.19 | $51.86 | — |
| 2025-09-05 | 14.84 | $51.86 | 800 |
| 2025-09-04 | 15.52 | $52.03 | 626 |
| 2025-09-03 | 16.17 | $53.06 | — |
| 2025-09-02 | 16.43 | $53.06 | — |
| 2025-08-29 | 16.70 | $53.06 | 424 |
| 2025-08-28 | 16.99 | $54.32 | — |
| 2025-08-27 | 16.75 | $54.32 | — |
| 2025-08-26 | 16.51 | $54.32 | — |
| 2025-08-25 | 16.25 | $54.32 | — |
| 2025-08-22 | 15.98 | $54.32 | 120 |
| 2025-08-21 | 15.70 | $55.58 | — |
| 2025-08-20 | 14.92 | $55.58 | — |
| 2025-08-19 | 14.10 | $55.58 | 640 |
| 2025-08-18 | 13.23 | $52.67 | 100 |
| 2025-08-15 | 12.96 | $54.35 | 500 |
| 2025-08-14 | 12.31 | $53.44 | 300 |
| 2025-08-13 | 11.91 | $51.15 | — |
| 2025-08-12 | 12.15 | $51.15 | 1030 |
| 2025-08-11 | 12.40 | $53.05 | — |
| 2025-08-08 | 11.92 | $53.05 | 2126 |
| 2025-08-07 | 11.41 | $50.00 | — |
| 2025-08-06 | 11.86 | $50.00 | 8000 |
| 2025-08-05 | 12.32 | $48.44 | — |
| 2025-08-04 | 12.50 | $48.44 | 322 |
| 2025-08-01 | 12.69 | $47.36 | 300 |
| 2025-07-31 | 12.41 | $51.50 | — |
| 2025-07-30 | 12.14 | $51.50 | — |
| 2025-07-29 | 11.85 | $51.50 | 525 |
| 2025-07-28 | 11.55 | $51.89 | 500 |
| 2025-07-25 | 11.00 | $51.00 | — |
| 2025-07-24 | 10.78 | $51.00 | — |
| 2025-07-23 | 10.55 | $51.00 | — |
| 2025-07-22 | 10.31 | $51.00 | 600 |
| 2025-07-21 | 10.05 | $50.25 | 600 |
| 2025-07-18 | 10.06 | $49.01 | 200 |
| 2025-07-17 | 10.58 | $48.36 | 300 |
| 2025-07-16 | 10.85 | $49.54 | — |
| 2025-07-15 | 11.17 | $49.54 | 229 |
| 2025-07-14 | 11.51 | $49.47 | 800 |
| 2025-07-11 | 11.89 | $49.56 | 500 |
| 2025-07-10 | 12.26 | $51.52 | 425 |
| 2025-07-09 | 11.67 | $51.50 | 2300 |
| 2025-07-08 | 11.06 | $49.42 | 200 |
| 2025-07-07 | 11.24 | $49.53 | — |
| 2025-07-03 | 11.36 | $49.53 | — |
| 2025-07-02 | 11.50 | $49.53 | 300 |
| 2025-07-01 | 11.64 | $49.43 | 1100 |
| 2025-06-30 | 11.83 | $50.37 | 2824 |
| 2025-06-27 | 12.03 | $49.00 | — |
| 2025-06-26 | 12.31 | $49.00 | 3138 |
| 2025-06-25 | 12.61 | $48.55 | 230 |
| 2025-06-24 | 12.73 | $48.37 | 600 |
| 2025-06-23 | 12.85 | $49.65 | 2600 |
| 2025-06-20 | 13.46 | $47.94 | 128 |
| 2025-06-18 | 13.31 | $48.94 | — |
| 2025-06-17 | 13.54 | $48.94 | 900 |
| 2025-06-16 | 13.79 | $48.00 | 200 |
| 2025-06-13 | 13.59 | $47.85 | 5419 |
| 2025-06-12 | 13.29 | $50.00 | — |
| 2025-06-11 | 13.88 | $50.00 | 1004 |
| 2025-06-10 | 14.49 | $48.36 | 2925 |
| 2025-06-09 | 14.92 | $48.07 | — |
| 2025-06-06 | 14.77 | $48.07 | — |
| 2025-06-05 | 14.61 | $48.07 | — |
| 2025-06-04 | 14.44 | $48.07 | 200 |
| 2025-06-03 | 14.26 | $48.18 | — |
| 2025-06-02 | 14.12 | $48.18 | — |
| 2025-05-30 | 13.96 | $48.18 | — |
| 2025-05-29 | 13.80 | $48.18 | — |
| 2025-05-28 | 13.63 | $48.18 | — |
| 2025-05-27 | 13.46 | $48.18 | — |
| 2025-05-23 | 13.27 | $48.18 | — |
| 2025-05-22 | 13.07 | $48.18 | — |
| 2025-05-21 | 12.86 | $48.18 | 1300 |
| 2025-05-20 | 12.64 | $48.65 | 1129 |
| 2025-05-19 | 12.70 | $50.00 | — |
| 2025-05-16 | 13.12 | $50.00 | 106 |
| 2025-05-15 | 13.57 | $50.71 | 700 |
| 2025-05-14 | 14.23 | $50.09 | 525 |
| 2025-05-13 | 14.75 | $49.06 | 2300 |
| 2025-05-12 | 15.17 | $49.50 | 622 |
| 2025-05-09 | 15.71 | $47.45 | — |
| 2025-05-08 | 15.67 | $47.45 | 500 |
| 2025-05-07 | 15.63 | $48.39 | 630 |
| 2025-05-06 | 15.87 | $50.60 | — |
| 2025-05-05 | 16.69 | $50.60 | 100 |
| 2025-05-02 | 17.56 | $51.60 | — |
| 2025-05-01 | 18.22 | $51.60 | — |
| 2025-04-30 | 18.92 | $51.60 | — |
| 2025-04-29 | 19.66 | $51.60 | 400 |
| 2025-04-28 | 20.44 | $52.00 | 1800 |
| 2025-04-25 | 21.15 | $50.91 | 610 |
| 2025-04-24 | 22.12 | $48.90 | 216 |
| 2025-04-23 | 22.60 | $50.10 | 1600 |
| 2025-04-22 | 23.34 | $50.18 | 6442 |
| 2025-04-21 | 24.17 | $46.75 | 2800 |
| 2025-04-17 | 24.05 | $47.53 | 600 |
| 2025-04-16 | 24.05 | $46.99 | 300 |
| 2025-04-15 | 24.06 | $46.90 | 10639 |
| 2025-04-14 | 23.84 | $47.11 | 11400 |
| 2025-04-11 | 23.64 | $46.35 | 200 |
| 2025-04-10 | 22.99 | $45.76 | 700 |
| 2025-04-09 | 22.13 | $45.27 | 14400 |
| 2025-04-08 | 21.06 | $44.00 | 1203 |
| 2025-04-07 | 20.14 | $44.82 | 1400 |
| 2025-04-04 | 19.28 | $45.35 | 1009 |
| 2025-04-03 | 18.38 | $49.68 | — |
| 2025-04-02 | 18.36 | $49.68 | — |
| 2025-04-01 | 18.34 | $49.68 | 2800 |
| 2025-03-31 | 18.31 | $50.85 | — |
| 2025-03-28 | 18.63 | $50.85 | 1945 |
| 2025-03-27 | 18.97 | $53.46 | 9144 |
| 2025-03-26 | 19.88 | $53.07 | 1733 |
| 2025-03-25 | 20.74 | $54.44 | — |
| 2025-03-24 | 21.58 | $54.44 | — |
| 2025-03-21 | 22.47 | $54.44 | 1500 |
| 2025-03-20 | 23.41 | $55.10 | 101 |
| 2025-03-19 | 23.81 | $58.00 | 347 |
| 2025-03-18 | 23.41 | $59.95 | 1400 |
| 2025-03-17 | 22.99 | $56.80 | — |
| 2025-03-14 | 23.09 | $56.80 | 607 |
| 2025-03-13 | 23.20 | $55.73 | 300 |
| 2025-03-12 | 23.49 | $56.12 | 3300 |
| 2025-03-11 | 23.69 | $55.02 | 600 |
| 2025-03-10 | 24.03 | $57.53 | 400 |
| 2025-03-07 | 24.18 | $58.39 | — |
| 2025-03-06 | 23.60 | $58.39 | 247 |
| 2025-03-05 | 22.99 | $57.33 | 5844 |
| 2025-03-04 | 22.47 | $50.01 | 441 |
| 2025-03-03 | 23.44 | $53.00 | 511 |
| 2025-02-28 | 23.45 | $50.30 | 1400 |
| 2025-02-27 | 24.26 | $50.57 | 7800 |
| 2025-02-26 | 25.00 | $53.50 | 363 |
| 2025-02-25 | 24.37 | $53.50 | 363 |
| 2025-02-24 | 23.71 | $53.50 | 363 |
| 2025-02-21 | 23.01 | $53.50 | 363 |
| 2025-02-20 | 22.27 | $53.50 | — |
| 2025-02-19 | 21.50 | $53.50 | 363 |
| 2025-02-18 | 20.68 | $53.50 | 363 |
| 2025-02-14 | 19.82 | $53.50 | 2000 |
| 2025-02-13 | 18.92 | $53.30 | 400 |
| 2025-02-12 | 18.01 | $48.28 | 9600 |
| 2025-02-11 | 18.26 | $47.80 | 912 |
| 2025-02-10 | 18.52 | $48.50 | 330 |
| 2025-02-07 | 18.52 | $49.15 | 1202 |
| 2025-02-06 | 18.24 | $49.82 | 28300 |
| 2025-02-05 | 17.92 | $46.81 | 6648 |
| 2025-02-04 | 18.67 | $47.68 | 3200 |
| 2025-02-03 | 19.01 | $49.20 | 40 |
| 2025-01-31 | 18.14 | $49.20 | 40 |
| 2025-01-30 | 17.23 | $49.20 | 1306 |
| 2025-01-29 | 16.27 | $49.00 | 3042 |
| 2025-01-28 | 15.40 | $49.00 | 1103 |
| 2025-01-27 | 14.48 | $49.06 | 1413 |
| 2025-01-24 | 13.63 | $48.51 | 204 |
| 2025-01-23 | 12.89 | $46.92 | 918 |
| 2025-01-22 | 12.60 | $45.87 | 444 |
| 2025-01-21 | 12.68 | $46.72 | 1400 |
| 2025-01-17 | 12.47 | $45.13 | 230 |
| 2025-01-16 | 12.54 | $45.14 | 210 |
| 2025-01-15 | 12.93 | $42.76 | — |
| 2025-01-14 | 12.67 | $42.76 | 100 |
| 2025-01-13 | 12.39 | $42.76 | 500 |
| 2025-01-10 | 12.10 | $42.39 | 2613 |
| 2025-01-08 | 11.79 | $43.56 | 714 |
| 2025-01-07 | 11.88 | $43.26 | 633 |
| 2025-01-06 | 11.81 | $43.30 | 9206 |
| 2025-01-03 | 11.75 | $42.80 | 2600 |
| 2025-01-02 | 11.50 | $44.40 | 200 |
| 2024-12-31 | 11.88 | $44.40 | — |
| 2024-12-30 | 12.27 | $44.40 | 1207 |
| 2024-12-27 | 12.69 | $44.05 | 2400 |
| 2024-12-26 | 13.12 | $44.08 | 200 |
| 2024-12-24 | 13.37 | $43.50 | 2004 |
| 2024-12-23 | 13.38 | $43.50 | 11021 |
| 2024-12-20 | 13.38 | $44.65 | 1008 |
| 2024-12-19 | 13.39 | $44.06 | 1239 |
| 2024-12-18 | 13.39 | $45.63 | 7400 |
| 2024-12-17 | 14.07 | $46.00 | 100 |
| 2024-12-16 | 14.60 | $46.00 | 600 |
| 2024-12-13 | 15.16 | $48.40 | — |
| 2024-12-12 | 15.26 | $48.40 | — |
| 2024-12-11 | 15.37 | $48.40 | 800 |
| 2024-12-10 | 15.48 | $47.25 | 809 |
| 2024-12-09 | 15.39 | $47.00 | 1300 |
| 2024-12-06 | 15.77 | $47.00 | 1542 |
| 2024-12-05 | 16.17 | $45.35 | 4900 |
| 2024-12-04 | 16.89 | $45.35 | 1400 |
| 2024-12-03 | 17.65 | $45.44 | 1300 |
| 2024-12-02 | 18.24 | $44.60 | 1300 |
| 2024-11-29 | 18.63 | $45.58 | 1300 |
| 2024-11-27 | 19.04 | $43.55 | 12015 |
| 2024-11-26 | 18.67 | $44.94 | 1300 |
| 2024-11-25 | 18.66 | $44.94 | 1800 |
| 2024-11-22 | 18.66 | $44.50 | 7900 |
| 2024-11-21 | 18.47 | $44.38 | 1700 |
| 2024-11-20 | 18.31 | $44.64 | — |
| 2024-11-19 | 17.95 | $44.64 | 14100 |
| 2024-11-18 | 17.57 | $45.26 | 400 |
| 2024-11-15 | 17.31 | $45.86 | 744 |
| 2024-11-14 | 16.84 | $45.64 | 80100 |
| 2024-11-13 | 16.49 | $45.86 | 1800 |
| 2024-11-12 | 16.13 | $44.99 | 4500 |
| 2024-11-11 | 15.46 | $47.87 | 6000 |
| 2024-11-08 | 15.37 | $50.74 | 100 |
| 2024-11-07 | 16.08 | $50.74 | 525 |
| 2024-11-06 | 16.83 | $46.83 | 622 |
| 2024-11-05 | 16.04 | $48.50 | — |
| 2024-11-04 | 15.98 | $48.50 | 434 |
| 2024-11-01 | 15.92 | $47.74 | 100 |
| 2024-10-31 | 15.47 | $47.74 | 1212 |
| 2024-10-30 | 14.99 | $49.59 | 700 |
| 2024-10-29 | 14.48 | $49.80 | — |
| 2024-10-28 | 14.87 | $49.80 | 972 |
| 2024-10-25 | 15.28 | $49.50 | 972 |
| 2024-10-24 | 15.58 | $49.36 | 400 |
| 2024-10-23 | 15.82 | $47.90 | 400 |
| 2024-10-22 | 16.08 | $49.25 | 245 |
| 2024-10-21 | 16.85 | $50.04 | 1600 |
| 2024-10-18 | 17.49 | $50.16 | 1000 |
| 2024-10-17 | 18.26 | $50.01 | 1900 |
| 2024-10-16 | 19.12 | $50.00 | 700 |
| 2024-10-15 | 19.88 | $49.65 | 6100 |
| 2024-10-14 | 20.75 | $50.97 | 440 |
| 2024-10-11 | 21.15 | $51.60 | 426 |
| 2024-10-10 | 21.57 | $51.55 | 1220 |
| 2024-10-09 | 21.57 | $51.44 | 200 |
| 2024-10-08 | 21.60 | $50.04 | 1500 |
| 2024-10-07 | 22.04 | $53.00 | 5800 |
| 2024-10-04 | 21.92 | $52.89 | 500 |
| 2024-10-03 | 21.05 | $52.00 | 200 |
| 2024-10-02 | 20.35 | $52.00 | 700 |
| 2024-10-01 | 19.61 | $52.00 | 500 |
| 2024-09-30 | 18.83 | $51.89 | 1524 |
| 2024-09-27 | 18.02 | $54.58 | 2005 |
| 2024-09-26 | 16.94 | $50.06 | 740 |
| 2024-09-25 | 16.68 | $50.50 | 400 |
| 2024-09-24 | 16.77 | $51.84 | 100 |
| 2024-09-23 | 16.05 | $50.90 | 1542 |
| 2024-09-20 | 15.56 | $50.89 | 500 |
| 2024-09-19 | 15.09 | $50.89 | 900 |
| 2024-09-18 | 14.59 | $50.89 | 1540 |
| 2024-09-17 | 14.06 | $49.17 | 520 |
| 2024-09-16 | 13.92 | $49.00 | 641 |
| 2024-09-13 | 13.99 | $47.51 | 950 |
| 2024-09-12 | 14.65 | $47.51 | 1303 |
| 2024-09-11 | 15.35 | $47.95 | 200 |
| 2024-09-10 | 16.08 | $46.30 | 800 |
| 2024-09-09 | 16.68 | $48.20 | 15845 |
| 2024-09-06 | 17.40 | $49.50 | 125 |
| 2024-09-05 | 17.06 | $50.00 | 800 |
| 2024-09-04 | 16.40 | $49.50 | 975 |
| 2024-09-03 | 15.88 | $49.50 | 5600 |
| 2024-08-30 | 15.33 | $50.01 | 2500 |
| 2024-08-29 | 14.45 | $52.28 | 500 |
| 2024-08-28 | 13.54 | $50.29 | 987 |
| 2024-08-27 | 13.23 | $50.29 | 993 |
| 2024-08-26 | 12.90 | $50.29 | 105 |
| 2024-08-23 | 12.56 | $49.86 | 209 |
| 2024-08-22 | 12.35 | $49.25 | 1000 |
| 2024-08-21 | 12.34 | $49.25 | 2000 |
| 2024-08-20 | 12.34 | $48.00 | 2300 |
| 2024-08-19 | 12.69 | $48.39 | 1900 |
| 2024-08-16 | 13.07 | $45.75 | 1500 |
| 2024-08-15 | 12.89 | $45.75 | 636 |
| 2024-08-14 | 12.71 | $45.19 | 1700 |
| 2024-08-13 | 12.22 | $46.50 | 2000 |
| 2024-08-12 | 12.19 | $46.50 | 300 |
| 2024-08-09 | 12.15 | $45.94 | 312 |
| 2024-08-08 | 11.84 | $45.50 | 2000 |
| 2024-08-07 | 11.28 | $45.00 | 8350 |
| 2024-08-06 | 10.44 | $45.00 | 2300 |
| 2024-08-05 | 9.55 | $46.67 | 4619 |
| 2024-08-02 | 8.61 | $46.88 | 11525 |
| 2024-08-01 | 9.02 | $46.88 | 13112 |
| 2024-07-31 | 9.44 | $46.88 | 14700 |
| 2024-07-30 | 9.89 | $46.88 | 7700 |
| 2024-07-29 | 10.36 | $46.88 | 1338 |
| 2024-07-26 | 10.86 | $47.98 | 4200 |
| 2024-07-25 | 10.91 | $47.98 | 700 |
| 2024-07-24 | 10.96 | $47.98 | 425 |
| 2024-07-23 | 11.01 | $48.95 | 542 |
| 2024-07-22 | 10.65 | $47.61 | 500 |
| 2024-07-19 | 10.72 | $47.61 | 400 |
| 2024-07-18 | 10.80 | $47.61 | 350 |
| 2024-07-17 | 10.87 | $47.61 | 2209 |
| 2024-07-16 | 10.96 | $47.02 | 600 |
| 2024-07-15 | 11.31 | $49.05 | 2121 |
| 2024-07-12 | 11.77 | $49.25 | 11100 |
| 2024-07-11 | 11.72 | $47.68 | 200 |
| 2024-07-10 | 12.28 | $47.37 | 1512 |
| 2024-07-09 | 12.85 | $48.08 | 541 |
| 2024-07-08 | 13.30 | $48.30 | 1319 |
| 2024-07-05 | 13.66 | $47.52 | 325 |
| 2024-07-03 | 14.07 | $47.52 | 312 |
| 2024-07-02 | 14.49 | $47.52 | 300 |
| 2024-07-01 | 14.94 | $47.52 | 4219 |
| 2024-06-28 | 15.41 | $47.57 | 902 |
| 2024-06-27 | 15.93 | $47.81 | 500 |
| 2024-06-26 | 15.88 | $47.81 | 2430 |
| 2024-06-25 | 15.83 | $49.50 | 700 |
| 2024-06-24 | 16.34 | $46.80 | 700 |
| 2024-06-21 | 15.54 | $46.80 | 850 |
| 2024-06-20 | 14.70 | $46.80 | 925 |
| 2024-06-18 | 13.82 | $46.80 | 962 |
| 2024-06-17 | 12.89 | $46.80 | 1200 |
| 2024-06-14 | 11.91 | $47.13 | 1500 |
| 2024-06-13 | 10.97 | $50.25 | 1000 |
| 2024-06-12 | 10.93 | $50.25 | 1600 |
| 2024-06-11 | 10.89 | $48.84 | 649 |
| 2024-06-10 | 10.08 | $49.71 | 1800 |
| 2024-06-07 | 9.52 | $49.71 | 11900 |
| 2024-06-06 | 8.93 | $51.00 | 1200 |
| 2024-06-05 | 8.78 | $51.02 | 1910 |
| 2024-06-04 | 8.62 | $52.31 | 2200 |
| 2024-06-03 | 8.99 | $52.31 | 2400 |
| 2024-05-31 | 9.38 | $52.31 | 2500 |
| 2024-05-30 | 9.78 | $52.31 | 935 |
| 2024-05-29 | 10.21 | $51.54 | 2600 |
| 2024-05-28 | 10.35 | $51.54 | 5000 |
| 2024-05-24 | 10.49 | $52.48 | 1600 |
| 2024-05-23 | 10.98 | $52.48 | 300 |
| 2024-05-22 | 11.49 | $52.00 | 800 |
| 2024-05-21 | 11.90 | $53.39 | 825 |
| 2024-05-20 | 12.23 | $53.57 | 1100 |
| 2024-05-17 | 12.51 | $53.57 | 320 |
| 2024-05-16 | 12.81 | $51.95 | 600 |
| 2024-05-15 | 13.30 | $51.95 | 700 |
| 2024-05-14 | 13.83 | $51.95 | 800 |
| 2024-05-13 | 14.38 | $51.95 | 200 |
| 2024-05-10 | 14.96 | $53.28 | 650 |
| 2024-05-09 | 15.52 | $53.28 | 1400 |
| 2024-05-08 | 16.11 | $52.56 | 727 |
| 2024-05-07 | 16.93 | $52.84 | 2700 |
| 2024-05-06 | 17.72 | $53.75 | 100 |
| 2024-05-03 | 18.29 | $52.05 | 427 |
| 2024-05-02 | 19.15 | $50.54 | 575 |
| 2024-05-01 | 19.59 | $50.54 | 1500 |
| 2024-04-30 | 20.05 | $51.53 | 2200 |
| 2024-04-29 | 20.89 | $51.95 | 221 |
| 2024-04-26 | 21.90 | $50.71 | 215 |
| 2024-04-25 | 22.45 | $55.96 | 518 |
| 2024-04-24 | 22.30 | $53.52 | 537 |
| 2024-04-23 | 22.98 | $53.52 | 2800 |
| 2024-04-22 | 23.69 | $53.36 | 500 |
| 2024-04-19 | 24.90 | $53.36 | 900 |
| 2024-04-18 | 26.18 | $54.00 | 202 |
| 2024-04-17 | 27.31 | $54.02 | 5300 |
| 2024-04-16 | 28.50 | $53.03 | 1100 |
| 2024-04-15 | 29.61 | $54.41 | 2304 |
| 2024-04-12 | 30.94 | $55.59 | 950 |
| 2024-04-11 | 31.71 | $55.59 | 304 |
| 2024-04-10 | 32.53 | $58.35 | 27823 |
| 2024-04-09 | 32.08 | $57.75 | 1000 |
| 2024-04-08 | 31.80 | $57.75 | 200 |
| 2024-04-05 | 31.51 | $58.34 | 220 |
| 2024-04-04 | 30.77 | $58.16 | 2800 |
| 2024-04-03 | 30.04 | $58.16 | 1218 |
| 2024-04-02 | 29.27 | $56.94 | 4600 |
| 2024-04-01 | 28.82 | $56.94 | 2400 |
| 2024-03-28 | 28.35 | $56.94 | 1505 |
| 2024-03-27 | 27.85 | $57.26 | 2600 |
| 2024-03-26 | 27.11 | $57.03 | 3400 |
| 2024-03-25 | 26.34 | $57.20 | 1300 |
| 2024-03-22 | 25.56 | $56.74 | 1246 |
| 2024-03-21 | 24.85 | $57.35 | 700 |
| 2024-03-20 | 23.73 | $56.00 | 1734 |
| 2024-03-19 | 22.88 | $54.38 | 3000 |
| 2024-03-18 | 22.45 | $53.06 | 1122 |
| 2024-03-15 | 22.48 | $52.59 | 240 |
| 2024-03-14 | 22.69 | $53.20 | 1600 |
| 2024-03-13 | 22.67 | $54.20 | 5218 |
| 2024-03-12 | 21.84 | $54.16 | 1243 |
| 2024-03-11 | 20.99 | $53.08 | 3707 |
| 2024-03-08 | 20.35 | $53.59 | 206 |
| 2024-03-07 | 19.31 | $53.44 | 800 |
| 2024-03-06 | 18.24 | $52.86 | 3000 |
| 2024-03-05 | 17.32 | $51.35 | 600 |
| 2024-03-04 | 16.91 | $50.95 | 200 |
| 2024-03-01 | 16.64 | $50.94 | 1300 |
| 2024-02-29 | 16.37 | $50.94 | 3800 |
| 2024-02-28 | 16.08 | $50.42 | 600 |
| 2024-02-27 | 15.98 | $51.47 | 225 |
| 2024-02-26 | 15.21 | $49.97 | 1000 |
| 2024-02-23 | 15.01 | $49.88 | 500 |
| 2024-02-22 | 14.85 | $50.73 | 845 |
| 2024-02-21 | 14.08 | $50.85 | 5400 |
| 2024-02-20 | 13.27 | $50.04 | 2001 |
| 2024-02-16 | 12.75 | $49.44 | 1900 |
| 2024-02-15 | 12.23 | $48.24 | 750 |
| 2024-02-14 | 12.55 | $48.24 | 900 |
| 2024-02-13 | 12.89 | $48.01 | 7024 |
| 2024-02-12 | 13.24 | $48.90 | 200 |
| 2024-02-09 | 13.04 | $47.95 | 5900 |
| 2024-02-08 | 13.33 | $47.95 | 200 |
| 2024-02-07 | 13.63 | $47.95 | 200 |
| 2024-02-06 | 13.96 | $47.95 | 200 |
| 2024-02-05 | 14.30 | $47.95 | 2600 |
| 2024-02-02 | 14.65 | $47.48 | 200 |
| 2024-02-01 | 15.29 | $47.48 | 200 |
| 2024-01-31 | 15.95 | $47.48 | 4700 |
| 2024-01-30 | 16.65 | $48.20 | 200 |
| 2024-01-29 | 17.31 | $49.09 | 200 |
| 2024-01-26 | 18.01 | $48.19 | 2200 |
| 2024-01-25 | 18.72 | $48.19 | 326 |
| 2024-01-24 | 19.47 | $48.00 | 1000 |
| 2024-01-23 | 20.08 | $46.75 | 1250 |
| 2024-01-22 | 20.03 | $46.75 | 775 |
| 2024-01-19 | 19.98 | $46.75 | 100 |
| 2024-01-18 | 19.93 | $46.94 | 537 |
| 2024-01-17 | 19.94 | $46.94 | 1824 |
| 2024-01-16 | 19.95 | $48.61 | 1619 |
| 2024-01-12 | 20.25 | $49.55 | 2335 |
| 2024-01-11 | 21.24 | $49.33 | 300 |
| 2024-01-10 | 22.11 | $49.91 | 1400 |
| 2024-01-09 | 23.27 | $49.88 | 2300 |
| 2024-01-08 | 24.48 | $51.71 | 418 |
| 2024-01-05 | 24.89 | $51.71 | 514 |
| 2024-01-04 | 25.33 | $52.94 | 3517 |
| 2024-01-03 | 25.78 | $52.74 | 108 |
| 2024-01-02 | 25.67 | $53.65 | 307 |
| 2023-12-29 | 25.01 | $54.12 | 2423 |
| 2023-12-28 | 24.27 | $53.73 | 6527 |
| 2023-12-27 | 23.62 | $54.24 | 15100 |
| 2023-12-26 | 22.63 | $52.27 | 2040 |
| 2023-12-22 | 21.92 | $53.01 | 200 |
| 2023-12-21 | 20.77 | $52.47 | 300 |
| 2023-12-20 | 19.57 | $53.02 | 359 |
| 2023-12-19 | 18.75 | $53.02 | 500 |
| 2023-12-18 | 17.88 | $51.99 | 234 |
| 2023-12-15 | 17.29 | $52.50 | 606 |
| 2023-12-14 | 16.36 | $52.39 | 118 |
| 2023-12-13 | 15.41 | $51.52 | 2000 |
| 2023-12-12 | 14.50 | $48.56 | 600 |
| 2023-12-11 | 14.56 | $48.23 | 700 |
| 2023-12-08 | 14.75 | $48.61 | 641 |
| 2023-12-07 | 14.63 | $48.57 | 3018 |
| 2023-12-06 | 14.50 | $47.26 | 600 |
| 2023-12-05 | 15.18 | $47.11 | 300 |
| 2023-12-04 | 15.98 | $47.11 | 940 |
| 2023-12-01 | 16.81 | $46.05 | 222 |
| 2023-11-30 | 17.69 | $46.75 | 4000 |
| 2023-11-29 | 18.28 | $47.36 | 200 |
| 2023-11-28 | 18.58 | $46.80 | 514 |
| 2023-11-27 | 19.14 | $46.78 | 1228 |
| 2023-11-24 | 19.73 | $48.52 | 318 |
| 2023-11-22 | 19.34 | $48.05 | 3400 |
| 2023-11-21 | 19.11 | $48.05 | 600 |
| 2023-11-20 | 18.88 | $47.60 | 1750 |
| 2023-11-17 | 18.80 | $47.60 | 925 |
| 2023-11-16 | 18.72 | $47.60 | 2742 |
| 2023-11-15 | 18.63 | $48.65 | 1528 |
| 2023-11-14 | 17.93 | $48.17 | 1037 |
| 2023-11-13 | 17.50 | $46.43 | 100 |
| 2023-11-10 | 17.74 | $46.43 | 200 |
| 2023-11-09 | 18.00 | $46.43 | 250 |
| 2023-11-08 | 18.27 | $46.43 | 520 |
| 2023-11-07 | 18.56 | $45.48 | 300 |
| 2023-11-06 | 19.26 | $45.48 | 435 |
| 2023-11-03 | 20.00 | $46.98 | 501 |
| 2023-11-02 | 19.99 | $45.57 | 525 |
| 2023-11-01 | 20.59 | $45.00 | 400 |
| 2023-10-31 | 21.51 | $45.00 | 1329 |
| 2023-10-30 | 22.47 | $43.72 | 12220 |
| 2023-10-27 | 22.44 | $43.17 | 144 |
| 2023-10-26 | 21.97 | $42.95 | 10900 |
| 2023-10-25 | 21.30 | $42.36 | 46533 |
| 2023-10-24 | 20.60 | $43.09 | 305 |
| 2023-10-23 | 20.15 | $43.52 | 300 |
| 2023-10-20 | 19.86 | $44.25 | 1100 |
| 2023-10-19 | 19.89 | $44.25 | 248 |
| 2023-10-18 | 19.92 | $44.31 | 5343 |
| 2023-10-17 | 19.95 | $44.67 | 1450 |
| 2023-10-16 | 20.38 | $44.67 | 2325 |
| 2023-10-13 | 20.83 | $45.16 | 1625 |
| 2023-10-12 | 21.55 | $45.16 | 1712 |
| 2023-10-11 | 22.30 | $45.16 | 411 |
| 2023-10-10 | 23.10 | $45.15 | 701 |
| 2023-10-09 | 23.93 | $42.94 | 1700 |
| 2023-10-06 | 23.55 | $44.04 | 1500 |
| 2023-10-05 | 23.43 | $43.03 | 100 |
| 2023-10-04 | 22.54 | $43.49 | 846 |
| 2023-10-03 | 21.77 | $43.39 | 400 |
| 2023-10-02 | 20.62 | $43.42 | 742 |
| 2023-09-29 | 19.42 | $44.28 | 1756 |
| 2023-09-28 | 18.44 | $44.28 | 1800 |
| 2023-09-27 | 17.41 | $44.28 | 1703 |
| 2023-09-26 | 16.32 | $44.84 | 500 |
| 2023-09-25 | 15.36 | $44.84 | 217 |
| 2023-09-22 | 14.36 | $45.57 | 400 |
| 2023-09-21 | 13.54 | $46.35 | 200 |
| 2023-09-20 | 12.97 | $48.00 | 1400 |
| 2023-09-19 | 13.11 | $48.00 | 100 |
| 2023-09-18 | 13.26 | $48.00 | 700 |
| 2023-09-15 | 13.42 | $48.00 | 2200 |
| 2023-09-14 | 13.59 | $48.00 | 1015 |
| 2023-09-13 | 13.77 | $47.40 | 2950 |
| 2023-09-12 | 13.49 | $47.40 | 600 |
| 2023-09-11 | 13.19 | $48.06 | 1215 |
| 2023-09-08 | 13.06 | $47.69 | 217 |
| 2023-09-07 | 12.73 | $48.89 | 3325 |
| 2023-09-06 | 12.85 | $48.89 | 400 |
| 2023-09-05 | 12.97 | $48.90 | 110 |
| 2023-09-01 | 13.10 | $51.41 | 3700 |
| 2023-08-31 | 13.18 | $51.41 | 200 |
| 2023-08-30 | 13.25 | $48.89 | 1900 |
| 2023-08-29 | 13.23 | $48.89 | 2304 |
| 2023-08-28 | 13.20 | $48.73 | 600 |
| 2023-08-25 | 13.07 | $48.80 | 1000 |
| 2023-08-24 | 12.97 | $48.80 | 200 |
| 2023-08-23 | 12.86 | $48.86 | 200 |
| 2023-08-22 | 12.77 | $49.47 | 145 |
| 2023-08-21 | 12.92 | $50.18 | 3400 |
| 2023-08-18 | 13.20 | $49.36 | 700 |
| 2023-08-17 | 13.07 | $49.18 | 105 |
| 2023-08-16 | 12.83 | $48.82 | 13524 |
| 2023-08-15 | 12.59 | $50.78 | 550 |
| 2023-08-14 | 13.13 | $50.78 | 1244 |
| 2023-08-11 | 13.69 | $51.34 | 1835 |
| 2023-08-10 | 14.37 | $52.09 | 2300 |
| 2023-08-09 | 14.81 | $51.30 | 400 |
| 2023-08-08 | 15.56 | $51.43 | 325 |
| 2023-08-07 | 16.26 | $51.43 | 400 |
| 2023-08-04 | 16.99 | $51.80 | 300 |
| 2023-08-03 | 17.60 | $51.99 | 100 |
| 2023-08-02 | 18.16 | $51.99 | 1120 |
| 2023-08-01 | 18.75 | $54.16 | 500 |
| 2023-07-31 | 18.36 | $53.15 | 200 |
| 2023-07-28 | 18.29 | $53.94 | 700 |
| 2023-07-27 | 17.79 | $52.54 | 239 |
| 2023-07-26 | 17.75 | $52.00 | 600 |
| 2023-07-25 | 17.93 | $52.00 | 500 |
| 2023-07-24 | 18.12 | $52.73 | 630 |
| 2023-07-21 | 18.26 | $52.16 | 548 |
| 2023-07-20 | 18.34 | $53.00 | 200 |
| 2023-07-19 | 17.99 | $52.52 | 835 |
| 2023-07-18 | 17.78 | $52.32 | 1304 |
| 2023-07-17 | 17.56 | $50.96 | 102 |
| 2023-07-14 | 17.86 | $51.01 | 2315 |
| 2023-07-13 | 18.16 | $51.97 | 1500 |
| 2023-07-12 | 18.13 | $50.36 | 620 |
| 2023-07-11 | 18.53 | $50.53 | 5000 |
| 2023-07-10 | 19.13 | $49.99 | 435 |
| 2023-07-07 | 19.91 | $49.47 | 8235 |
| 2023-07-06 | 20.91 | $46.52 | 303 |
| 2023-07-05 | 20.73 | $47.54 | 622 |
| 2023-07-03 | 20.95 | $48.76 | 23400 |
| 2023-06-30 | 21.69 | $47.97 | — |
| 2023-06-29 | 22.00 | $47.97 | 2900 |
| 2023-06-28 | 22.32 | $47.72 | 600 |
| 2023-06-27 | 22.50 | $47.14 | 3134 |
| 2023-06-26 | 22.61 | $47.00 | — |
| 2023-06-23 | 22.37 | $47.00 | — |
| 2023-06-22 | 22.11 | $47.00 | 800 |
| 2023-06-21 | 21.84 | $46.70 | 7306 |
| 2023-06-20 | 20.92 | $46.45 | 11415 |
| 2023-06-16 | 19.95 | $50.05 | 5926 |
| 2023-06-15 | 20.26 | $50.78 | 14000 |
| 2023-06-14 | 20.97 | $49.99 | 1850 |
| 2023-06-13 | 21.16 | $49.99 | 2475 |
| 2023-06-12 | 21.36 | $49.99 | 2787 |
| 2023-06-09 | 21.58 | $49.99 | 3200 |
| 2023-06-08 | 21.80 | $50.14 | 1100 |
| 2023-06-07 | 22.35 | $50.05 | 829 |
| 2023-06-06 | 22.93 | $49.50 | 220 |
| 2023-06-05 | 22.93 | $49.50 | 2943 |
| 2023-06-02 | 22.94 | $49.50 | 510 |
| 2023-06-01 | 22.95 | $48.17 | 4742 |
| 2023-05-31 | 22.05 | $49.25 | 3021 |
| 2023-05-30 | 21.49 | $49.25 | 3100 |
| 2023-05-26 | 20.90 | $49.25 | 1800 |
| 2023-05-25 | 20.27 | $49.25 | 200 |
| 2023-05-24 | 19.62 | $50.50 | 300 |
| 2023-05-23 | 19.38 | $50.90 | 600 |
| 2023-05-22 | 19.30 | $50.77 | 431 |
| 2023-05-19 | 19.21 | $51.07 | 1150 |
| 2023-05-18 | 19.24 | $51.07 | 439 |
| 2023-05-17 | 19.27 | $51.00 | 200 |
| 2023-05-16 | 19.26 | $51.60 | 2700 |
| 2023-05-15 | 19.26 | $51.45 | 220 |
| 2023-05-12 | 19.41 | $51.28 | 200 |
| 2023-05-11 | 19.48 | $50.95 | 2532 |
| 2023-05-10 | 19.40 | $50.95 | 3900 |
| 2023-05-09 | 19.32 | $51.51 | 1127 |
| 2023-05-08 | 19.23 | $52.02 | 800 |
| 2023-05-05 | 19.35 | $52.50 | 12913 |
| 2023-05-04 | 19.55 | $50.00 | 541 |
| 2023-05-03 | 18.64 | $49.52 | 4200 |
| 2023-05-02 | 17.69 | $51.81 | 500 |
| 2023-05-01 | 17.36 | $51.81 | 4516 |
| 2023-04-28 | 17.02 | $52.33 | 8617 |
| 2023-04-27 | 16.66 | $53.67 | 5131 |
| 2023-04-26 | 17.40 | $55.50 | 3100 |
| 2023-04-25 | 17.53 | $54.34 | 1609 |
| 2023-04-24 | 17.67 | $54.28 | 2000 |
| 2023-04-21 | 18.45 | $54.28 | 400 |
| 2023-04-20 | 19.28 | $55.24 | 908 |
| 2023-04-19 | 19.48 | $55.85 | 1100 |
| 2023-04-18 | 19.31 | $55.75 | 1134 |
| 2023-04-17 | 19.17 | $54.79 | 3500 |
| 2023-04-14 | 19.44 | $54.79 | 300 |
| 2023-04-13 | 19.72 | $54.79 | 6004 |
| 2023-04-12 | 20.01 | $54.29 | 200 |
| 2023-04-11 | 20.53 | $53.76 | 1900 |
| 2023-04-10 | 21.31 | $53.13 | 200 |
| 2023-04-06 | 22.42 | $53.13 | 200 |
| 2023-04-05 | 23.59 | $53.01 | 523 |
| 2023-04-04 | 24.79 | $52.90 | 150 |
| 2023-04-03 | 26.06 | $52.90 | 525 |
| 2023-03-31 | 27.40 | $51.85 | 125 |
| 2023-03-30 | 28.43 | $51.85 | 400 |
| 2023-03-29 | 29.52 | $51.57 | 300 |
| 2023-03-28 | 30.56 | $49.06 | 112 |
| 2023-03-27 | 30.40 | $49.06 | 520 |
| 2023-03-24 | 30.24 | $48.81 | 200 |
| 2023-03-23 | 29.93 | $50.18 | 1700 |
| 2023-03-22 | 29.98 | $48.71 | 106 |
| 2023-03-21 | 29.14 | $48.71 | 100 |
| 2023-03-20 | 28.25 | $48.71 | 1024 |
| 2023-03-17 | 27.32 | $48.24 | 1300 |
| 2023-03-16 | 26.05 | $48.24 | 18815 |
| 2023-03-15 | 24.72 | $47.90 | 5732 |
| 2023-03-14 | 23.32 | $49.21 | 700 |
| 2023-03-13 | 22.46 | $48.80 | 3749 |
| 2023-03-10 | 21.44 | $50.11 | 200 |
| 2023-03-09 | 20.71 | $50.38 | 118 |
| 2023-03-08 | 20.03 | $50.79 | 17000 |
| 2023-03-07 | 19.44 | $51.00 | 7400 |
| 2023-03-06 | 18.81 | $51.76 | 3200 |
| 2023-03-03 | 18.59 | $51.76 | 200 |
| 2023-03-02 | 18.37 | $50.92 | 300 |
| 2023-03-01 | 17.70 | $51.38 | 105 |
| 2023-02-28 | 17.12 | $51.41 | 200 |
| 2023-02-27 | 16.53 | $51.00 | 7326 |
| 2023-02-24 | 15.86 | $51.45 | 3943 |
| 2023-02-23 | 15.15 | $56.21 | 4150 |
| 2023-02-22 | 15.56 | $56.21 | 4625 |
| 2023-02-21 | 15.98 | $56.21 | 1125 |
| 2023-02-17 | 16.43 | $56.02 | 5100 |
| 2023-02-16 | 17.11 | $56.02 | 300 |
| 2023-02-15 | 17.83 | $56.02 | 900 |
| 2023-02-14 | 18.59 | $55.30 | 2400 |
| 2023-02-13 | 19.48 | $55.30 | 308 |
| 2023-02-10 | 20.39 | $57.67 | 300 |
| 2023-02-09 | 20.50 | $57.67 | 409 |
| 2023-02-08 | 20.61 | $57.20 | 5200 |
| 2023-02-07 | 20.90 | $57.20 | 300 |
| 2023-02-06 | 21.21 | $58.18 | 2000 |
| 2023-02-03 | 21.53 | $57.95 | 300 |
| 2023-02-02 | 21.30 | $57.95 | 1722 |
| 2023-02-01 | 21.06 | $57.25 | 400 |
| 2023-01-31 | 21.18 | $56.95 | 430 |
| 2023-01-30 | 21.40 | $57.55 | 200 |
| 2023-01-27 | 21.36 | $57.00 | 1245 |
| 2023-01-26 | 21.48 | $57.95 | 300 |
| 2023-01-25 | 21.10 | $57.95 | 500 |
| 2023-01-24 | 20.71 | $57.40 | 1900 |
| 2023-01-23 | 20.52 | $57.48 | 5600 |
| 2023-01-20 | 20.31 | $57.15 | 15200 |
| 2023-01-19 | 20.18 | $56.30 | 7700 |
| 2023-01-18 | 20.26 | $56.64 | 900 |
| 2023-01-17 | 20.22 | $55.00 | 3847 |
| 2023-01-13 | 20.17 | $57.98 | 3900 |
| 2023-01-12 | 19.16 | $57.40 | 647 |
| 2023-01-11 | 18.22 | $56.12 | 2100 |
| 2023-01-10 | 17.52 | $55.54 | 500 |
| 2023-01-09 | 16.93 | $56.32 | 300 |
| 2023-01-06 | 15.94 | $56.32 | 843 |
| 2023-01-05 | 14.91 | $53.98 | 300 |
| 2023-01-04 | 14.38 | $53.98 | 6700 |
| 2023-01-03 | 13.82 | $52.00 | 405 |
| 2022-12-30 | 13.88 | $49.85 | 300 |
| 2022-12-29 | 14.46 | $49.85 | 943 |
| 2022-12-28 | 15.06 | $49.10 | 17408 |
| 2022-12-27 | 15.59 | $50.00 | 350 |
| 2022-12-23 | 16.33 | $50.00 | 400 |
| 2022-12-22 | 17.10 | $50.00 | 300 |
| 2022-12-21 | 17.92 | $50.00 | 7900 |
| 2022-12-20 | 18.78 | $47.99 | 1226 |
| 2022-12-19 | 19.10 | $48.01 | 323 |
| 2022-12-16 | 19.44 | $48.88 | 12705 |
| 2022-12-15 | 20.08 | $49.61 | 200 |
| 2022-12-14 | 21.00 | $50.00 | 3900 |
| 2022-12-13 | 21.97 | $50.28 | 225 |
| 2022-12-12 | 22.89 | $49.50 | 1000 |
| 2022-12-09 | 23.95 | $50.30 | 300 |
| 2022-12-08 | 24.63 | $50.00 | 440 |
| 2022-12-07 | 25.42 | $51.00 | 235 |
| 2022-12-06 | 25.88 | $50.00 | 1150 |
| 2022-12-05 | 26.66 | $50.00 | 421 |
| 2022-12-02 | 27.48 | $50.00 | 5300 |
| 2022-12-01 | 28.34 | $51.90 | 800 |
| 2022-11-30 | 28.24 | $51.97 | 1504 |
| 2022-11-29 | 28.14 | $50.81 | 800 |
| 2022-11-28 | 28.31 | $50.90 | 400 |
| 2022-11-25 | 28.45 | $51.04 | 1625 |
| 2022-11-23 | 28.55 | $51.04 | 102 |
| 2022-11-22 | 28.64 | $51.09 | 1218 |
| 2022-11-21 | 28.75 | $49.87 | 18200 |
| 2022-11-18 | 29.11 | $51.19 | 540 |
| 2022-11-17 | 28.73 | $50.21 | 500 |
| 2022-11-16 | 28.52 | $50.75 | 1200 |
| 2022-11-15 | 27.90 | $51.00 | 718 |
| 2022-11-14 | 27.14 | $53.00 | 4310 |
| 2022-11-11 | 25.44 | $50.01 | 623 |
| 2022-11-10 | 23.85 | $49.11 | 300 |
| 2022-11-09 | 22.28 | $47.95 | 1437 |
| 2022-11-08 | 21.11 | $48.28 | 600 |
| 2022-11-07 | 19.87 | $47.50 | 1700 |
| 2022-11-04 | 18.73 | $44.24 | 1862 |
| 2022-11-03 | 18.32 | $44.24 | 1981 |
| 2022-11-02 | 17.89 | $44.24 | 102 |
| 2022-11-01 | 17.43 | $43.30 | 2040 |
| 2022-10-31 | 17.22 | $43.30 | 1500 |
| 2022-10-28 | 17.00 | $44.90 | 2118 |
| 2022-10-27 | 16.39 | $44.44 | 600 |
| 2022-10-26 | 15.61 | $45.30 | 1240 |
| 2022-10-25 | 15.08 | $45.80 | 5828 |
| 2022-10-24 | 14.32 | $46.13 | 600 |
| 2022-10-21 | 13.51 | $43.67 | 2100 |
| 2022-10-20 | 13.32 | $43.67 | 1300 |
| 2022-10-19 | 13.12 | $43.67 | 500 |
| 2022-10-18 | 12.91 | $43.67 | 516 |
| 2022-10-17 | 12.69 | $43.22 | 25300 |
| 2022-10-14 | 13.19 | $42.30 | 606 |
| 2022-10-13 | 13.70 | $42.00 | 68315 |
| 2022-10-12 | 14.12 | $40.50 | 8700 |
| 2022-10-11 | 14.19 | $41.31 | 4200 |
| 2022-10-10 | 14.52 | $41.31 | 1039 |
| 2022-10-07 | 14.86 | $40.00 | 600 |
| 2022-10-06 | 15.04 | $40.82 | 22505 |
| 2022-10-05 | 15.48 | $42.06 | 3350 |
| 2022-10-04 | 16.25 | $42.06 | 1000 |
| 2022-10-03 | 17.06 | $40.35 | 7101 |
| 2022-09-30 | 17.40 | $38.60 | 14300 |
| 2022-09-29 | 17.03 | $38.00 | 2319 |
| 2022-09-28 | 16.37 | $38.20 | 2700 |
| 2022-09-27 | 15.69 | $38.30 | 2500 |
| 2022-09-26 | 15.17 | $38.30 | 19800 |
| 2022-09-23 | 14.62 | $39.50 | 5900 |
| 2022-09-22 | 14.35 | $41.13 | 819 |
| 2022-09-21 | 14.55 | $41.00 | 24500 |
| 2022-09-20 | 14.76 | $42.76 | 2600 |
| 2022-09-19 | 15.42 | $43.20 | 842 |
| 2022-09-16 | 16.09 | $42.70 | 1900 |
| 2022-09-15 | 16.91 | $42.47 | 1200 |
| 2022-09-14 | 17.69 | $42.47 | 2000 |
| 2022-09-13 | 18.52 | $44.50 | 1900 |
| 2022-09-12 | 19.10 | $45.40 | 2009 |
| 2022-09-09 | 19.83 | $42.73 | 5500 |
| 2022-09-08 | 20.23 | $42.73 | 4865 |
| 2022-09-07 | 20.64 | $42.82 | 6400 |
| 2022-09-06 | 21.07 | $40.40 | 200 |
| 2022-09-02 | 20.53 | $43.00 | 6906 |
| 2022-09-01 | 20.71 | $42.00 | 5400 |
| 2022-08-31 | 20.39 | $42.00 | 11900 |
| 2022-08-30 | 20.05 | $41.88 | 1600 |
| 2022-08-29 | 19.64 | $42.26 | 17703 |
| 2022-08-26 | 19.31 | $41.57 | 38600 |
| 2022-08-25 | 18.72 | $42.22 | 1005 |
| 2022-08-24 | 18.27 | $41.56 | 11734 |
| 2022-08-23 | 17.56 | $41.68 | 18700 |
| 2022-08-22 | 16.92 | $43.51 | 21500 |
| 2022-08-19 | 16.83 | $43.51 | 200 |
| 2022-08-18 | 16.73 | $43.81 | 9100 |
| 2022-08-17 | 16.71 | $45.51 | 37500 |
| 2022-08-16 | 17.24 | $45.51 | 600 |
| 2022-08-15 | 17.80 | $45.19 | 5816 |
| 2022-08-12 | 18.27 | $45.65 | 33400 |
| 2022-08-11 | 18.86 | $45.05 | 500 |
| 2022-08-10 | 19.40 | $46.28 | 225 |
| 2022-08-09 | 20.36 | $45.50 | 332 |
| 2022-08-08 | 21.10 | $45.04 | 19650 |
| 2022-08-05 | 21.71 | $45.04 | 1040 |
| 2022-08-04 | 22.36 | $44.28 | 1800 |
| 2022-08-03 | 22.77 | $44.28 | 34400 |
| 2022-08-02 | 23.21 | $44.50 | 1950 |
| 2022-08-01 | 23.72 | $44.50 | 708 |
| 2022-07-29 | 24.27 | $43.26 | 2100 |
| 2022-07-28 | 24.35 | $43.26 | 637 |
| 2022-07-27 | 24.45 | $42.06 | 28200 |
| 2022-07-26 | 24.30 | $42.95 | 4325 |
| 2022-07-25 | 24.24 | $44.05 | 16000 |
| 2022-07-22 | 24.21 | $45.15 | 4300 |
| 2022-07-21 | 24.65 | $45.15 | 1740 |
| 2022-07-20 | 25.12 | $45.25 | 3236 |
| 2022-07-19 | 25.82 | $45.70 | 3301 |
| 2022-07-18 | 26.56 | $43.31 | 223 |
| 2022-07-15 | 26.68 | $42.24 | 17900 |
| 2022-07-14 | 26.47 | $40.34 | 18304 |
| 2022-07-13 | 25.79 | $42.00 | 526 |
| 2022-07-12 | 25.23 | $42.53 | 1725 |
| 2022-07-11 | 24.88 | $42.23 | 10387 |
| 2022-07-08 | 24.51 | $43.68 | 40238 |
| 2022-07-07 | 24.35 | $42.17 | 3000 |
| 2022-07-06 | 23.74 | $40.90 | 195100 |
| 2022-07-05 | 22.62 | $40.81 | 10710 |
| 2022-07-01 | 21.48 | $43.51 | 3800 |
| 2022-06-30 | 20.50 | $43.64 | 2700 |
| 2022-06-29 | 19.48 | $44.00 | 8015 |
| 2022-06-28 | 18.79 | $45.00 | 4000 |
| 2022-06-27 | 18.23 | $45.59 | 1000 |
| 2022-06-24 | 17.75 | $44.82 | 12217 |
| 2022-06-23 | 17.01 | $45.00 | 645 |
| 2022-06-22 | 16.23 | $45.82 | 17241 |
| 2022-06-21 | 15.68 | $48.35 | 11419 |
| 2022-06-17 | 15.56 | $47.72 | 1300 |
| 2022-06-16 | 15.41 | $48.29 | 3600 |
| 2022-06-15 | 15.30 | $50.51 | 6250 |
| 2022-06-14 | 15.69 | $50.51 | 2639 |
| 2022-06-13 | 16.10 | $50.05 | 420 |
| 2022-06-10 | 16.28 | $55.69 | 8200 |
| 2022-06-09 | 16.41 | $55.69 | 2801 |
| 2022-06-08 | 16.54 | $56.99 | 204 |
| 2022-06-07 | 16.28 | $54.70 | 4400 |
| 2022-06-06 | 16.53 | $54.70 | 624 |
| 2022-06-03 | 16.79 | $56.00 | 400 |
| 2022-06-02 | 17.43 | $56.36 | 1025 |
| 2022-06-01 | 18.01 | $55.63 | 400 |
| 2022-05-31 | 18.90 | $54.98 | 3900 |
| 2022-05-27 | 19.89 | $55.44 | 310 |
| 2022-05-26 | 20.87 | $54.00 | 713 |
| 2022-05-25 | 21.66 | $52.33 | 2500 |
| 2022-05-24 | 22.02 | $52.33 | 1550 |
| 2022-05-23 | 22.40 | $52.33 | 500 |
| 2022-05-20 | 22.80 | $51.88 | 1075 |
| 2022-05-19 | 23.10 | $51.88 | 3217 |
| 2022-05-18 | 23.41 | $53.69 | 51622 |
| 2022-05-17 | 24.22 | $54.25 | 26437 |
| 2022-05-16 | 25.06 | $51.74 | 7800 |
| 2022-05-13 | 25.30 | $51.19 | 3800 |
| 2022-05-12 | 25.51 | $52.51 | 837 |
| 2022-05-11 | 25.96 | $52.51 | 1000 |
| 2022-05-10 | 26.44 | $51.50 | 3100 |
| 2022-05-09 | 26.68 | $49.82 | 10800 |
| 2022-05-06 | 26.59 | $49.91 | 2013 |
| 2022-05-05 | 26.51 | $53.00 | 600 |
| 2022-05-04 | 26.91 | $53.00 | 1300 |
| 2022-05-03 | 27.34 | $49.80 | 46008 |
| 2022-05-02 | 26.93 | $49.83 | 7300 |
| 2022-04-29 | 26.49 | $53.30 | 800 |
| 2022-04-28 | 26.62 | $54.50 | 28000 |
| 2022-04-27 | 26.76 | $53.00 | 38411 |
| 2022-04-26 | 26.42 | $56.25 | 5300 |
| 2022-04-25 | 26.65 | $55.46 | 22600 |
| 2022-04-22 | 26.82 | $56.50 | 1314 |
| 2022-04-21 | 27.20 | $58.31 | 5604 |
| 2022-04-20 | 27.97 | $57.75 | 25800 |
| 2022-04-19 | 28.49 | $56.32 | 1100 |
| 2022-04-18 | 28.64 | $57.60 | 439 |
| 2022-04-14 | 29.05 | $57.53 | 600 |
| 2022-04-13 | 29.46 | $56.79 | 13600 |
| 2022-04-12 | 29.67 | $56.40 | 44700 |
| 2022-04-11 | 30.15 | $56.27 | 28410 |
| 2022-04-08 | 30.66 | $55.54 | 600 |
| 2022-04-07 | 30.66 | $55.54 | 20711 |
| 2022-04-06 | 30.66 | $55.01 | 3300 |
| 2022-04-05 | 30.66 | $55.80 | 50925 |
| 2022-04-04 | 30.81 | $57.00 | 816 |
| 2022-04-01 | 31.17 | $58.65 | 636 |
| 2022-03-31 | 31.72 | $57.69 | 14600 |
| 2022-03-30 | 32.05 | $58.88 | 200 |
| 2022-03-29 | 32.61 | $56.01 | 6250 |
| 2022-03-28 | 32.42 | $56.01 | 9075 |
| 2022-03-25 | 32.22 | $56.01 | 123503 |
| 2022-03-24 | 32.01 | $57.42 | 8312 |
| 2022-03-23 | 31.97 | $58.40 | 1400 |
| 2022-03-22 | 32.03 | $60.48 | 1300 |
| 2022-03-21 | 32.42 | $62.15 | 2900 |
| 2022-03-18 | 33.10 | $60.06 | 800 |
| 2022-03-17 | 33.27 | $61.30 | 100 |
| 2022-03-16 | 33.64 | $62.69 | 900 |
| 2022-03-15 | 34.16 | $60.80 | 3239 |
| 2022-03-14 | 34.20 | $59.60 | 2005 |
| 2022-03-11 | 34.24 | $58.30 | 446 |
| 2022-03-10 | 34.03 | $58.58 | 600 |
| 2022-03-09 | 33.59 | $59.54 | 2200 |
| 2022-03-08 | 33.24 | $55.45 | 17400 |
| 2022-03-07 | 31.40 | $52.21 | 17700 |
| 2022-03-04 | 29.09 | $56.37 | 3400 |
| 2022-03-03 | 26.93 | $60.08 | 1200 |
| 2022-03-02 | 24.96 | $61.50 | 10487 |
| 2022-03-01 | 23.04 | $61.50 | 1427 |
| 2022-02-28 | 21.02 | $65.99 | 536 |
| 2022-02-25 | 19.33 | $67.90 | 1500 |
| 2022-02-24 | 18.05 | $69.00 | 821 |
| 2022-02-23 | 16.93 | $76.10 | 11193 |
| 2022-02-22 | 16.91 | $76.10 | 11546 |
| 2022-02-18 | 16.90 | $76.10 | 11900 |
| 2022-02-17 | 16.88 | $76.10 | 8700 |
| 2022-02-16 | 16.87 | $76.10 | 5500 |
| 2022-02-15 | 16.85 | $76.10 | — |
| 2022-02-14 | 16.83 | $76.10 | — |
| 2022-02-11 | 16.81 | $76.10 | — |
| 2022-02-10 | 16.79 | $76.10 | — |
| 2022-02-09 | 16.77 | $76.10 | — |
| 2022-02-08 | 16.74 | $76.10 | — |
| 2022-02-07 | 16.72 | $76.10 | 400 |
| 2022-02-04 | 16.70 | $76.05 | — |
| 2022-02-03 | 16.68 | $76.05 | 300 |
| 2022-02-02 | 16.67 | $76.11 | — |
| 2022-02-01 | 16.64 | $76.11 | 243 |
| 2022-01-31 | 16.60 | $75.83 | 2724 |
| 2022-01-28 | 16.56 | $75.75 | — |
| 2022-01-27 | 16.72 | $75.75 | — |
| 2022-01-26 | 16.89 | $75.75 | 110 |
| 2022-01-25 | 17.06 | $72.74 | 2300 |
| 2022-01-24 | 17.88 | $72.74 | 327 |
| 2022-01-21 | 18.73 | $74.87 | 902 |
| 2022-01-20 | 19.37 | $76.63 | 9950 |
| 2022-01-19 | 19.20 | $76.63 | 807 |
| 2022-01-18 | 19.02 | $77.75 | 600 |
| 2022-01-14 | 18.39 | $77.00 | 17600 |
| 2022-01-13 | 17.89 | $77.00 | 1700 |
| 2022-01-12 | 17.36 | $77.10 | 200 |
| 2022-01-11 | 16.34 | $74.55 | 323 |
| 2022-01-10 | 15.81 | $75.44 | — |
| 2022-01-07 | 14.87 | $75.44 | 129 |
| 2022-01-06 | 13.88 | $74.85 | 2900 |
| 2022-01-05 | 12.93 | $74.40 | 800 |
| 2022-01-04 | 12.03 | $70.05 | — |
| 2022-01-03 | 12.27 | $70.05 | 109 |
| 2021-12-31 | 12.52 | $71.05 | 139 |
| 2021-12-30 | 12.39 | $71.12 | 300 |
| 2021-12-29 | 12.25 | $69.50 | 500 |
| 2021-12-28 | 12.62 | $68.69 | 203 |
| 2021-12-27 | 13.28 | $68.13 | — |
| 2021-12-23 | 13.77 | $68.13 | 333 |
| 2021-12-22 | 14.28 | $67.64 | 3800 |
| 2021-12-21 | 14.72 | $66.95 | 3805 |
| 2021-12-20 | 14.89 | $67.28 | — |
| 2021-12-17 | 15.18 | $67.28 | 300 |
| 2021-12-16 | 15.47 | $67.57 | 1201 |
| 2021-12-15 | 15.86 | $66.64 | 5608 |
| 2021-12-14 | 15.77 | $67.60 | 200 |
| 2021-12-13 | 15.91 | $67.63 | — |
| 2021-12-10 | 16.07 | $67.63 | 126 |
| 2021-12-09 | 16.24 | $69.04 | — |
| 2021-12-08 | 16.77 | $69.04 | 1241 |
| 2021-12-07 | 17.32 | $69.10 | 100 |
| 2021-12-06 | 18.11 | $64.35 | — |
| 2021-12-03 | 17.33 | $64.35 | 2300 |
| 2021-12-02 | 16.50 | $66.81 | 4013 |
| 2021-12-01 | 16.20 | $67.36 | 345 |
| 2021-11-30 | 16.04 | $65.00 | 400 |
| 2021-11-29 | 14.79 | $65.56 | — |
| 2021-11-26 | 13.60 | $65.56 | 400 |
| 2021-11-24 | 12.35 | $69.30 | 3447 |
| 2021-11-23 | 12.03 | $71.25 | 5300 |
| 2021-11-22 | 12.56 | $69.70 | 300 |
| 2021-11-19 | 12.24 | $69.47 | 600 |
| 2021-11-18 | 11.89 | $71.34 | 49100 |
| 2021-11-17 | 12.10 | $70.93 | 527 |
| 2021-11-16 | 12.08 | $71.37 | 1100 |
| 2021-11-15 | 12.26 | $71.11 | 200 |
| 2021-11-12 | 12.31 | $71.54 | 210 |
| 2021-11-11 | 12.56 | $71.26 | — |
| 2021-11-10 | 12.58 | $71.26 | 1700 |
| 2021-11-09 | 12.60 | $71.35 | 4700 |
| 2021-11-08 | 12.66 | $72.03 | 543 |
| 2021-11-05 | 12.93 | $71.72 | 13618 |
| 2021-11-04 | 13.05 | $71.08 | 200 |
| 2021-11-03 | 12.84 | $71.50 | — |
| 2021-11-02 | 12.79 | $71.50 | 600 |
| 2021-11-01 | 12.73 | $72.34 | 300 |
| 2021-10-29 | 13.00 | $72.75 | 500 |
| 2021-10-28 | 13.45 | $72.94 | 914 |
| 2021-10-27 | 14.01 | $73.63 | 600 |
| 2021-10-26 | 14.67 | $73.30 | — |
| 2021-10-25 | 15.39 | $73.30 | — |
| 2021-10-22 | 16.14 | $73.30 | 400 |
| 2021-10-21 | 16.93 | $73.30 | 200 |
| 2021-10-20 | 17.76 | $73.99 | 1117 |
| 2021-10-19 | 18.64 | $73.85 | 11450 |
| 2021-10-18 | 19.36 | $73.85 | 16975 |
| 2021-10-15 | 20.12 | $73.85 | 19737 |
| 2021-10-14 | 20.92 | $73.85 | 21118 |
| 2021-10-13 | 21.77 | $73.85 | 21809 |
| 2021-10-12 | 22.66 | $73.85 | 22500 |
| 2021-10-11 | 23.59 | $73.85 | 34100 |
| 2021-10-08 | 24.58 | $72.56 | 12600 |
| 2021-10-07 | 25.71 | $72.56 | 1100 |
| 2021-10-06 | 26.90 | $71.38 | 842 |
| 2021-10-05 | 27.86 | $76.21 | 7650 |
| 2021-10-04 | 28.45 | $76.21 | 2700 |
| 2021-10-01 | 29.07 | $76.21 | 5206 |
| 2021-09-30 | 29.72 | $76.47 | 615 |
| 2021-09-29 | 30.09 | $76.95 | 8019 |
| 2021-09-28 | 30.42 | $75.26 | 600 |
| 2021-09-27 | 31.12 | $73.43 | — |
| 2021-09-24 | 32.29 | $73.43 | — |
| 2021-09-23 | 33.51 | $73.43 | 1248 |
| 2021-09-22 | 34.80 | $74.56 | 5741 |
| 2021-09-21 | 35.84 | $73.71 | 303 |
| 2021-09-20 | 37.13 | $73.98 | 1400 |
| 2021-09-17 | 38.40 | $73.98 | 27641 |
| 2021-09-16 | 39.74 | $76.29 | 3908 |
| 2021-09-15 | 40.52 | $77.88 | 750 |
| 2021-09-14 | 40.84 | $77.88 | 336 |
| 2021-09-13 | 41.18 | $75.20 | 425 |
| 2021-09-10 | 41.99 | $75.20 | 1147 |
| 2021-09-09 | 42.83 | $76.32 | 2343 |
| 2021-09-08 | 43.72 | $76.15 | 262 |
| 2021-09-07 | 44.14 | $76.15 | 181 |
| 2021-09-03 | 44.59 | $76.15 | 100 |
| 2021-09-02 | 45.06 | $76.15 | 300 |
| 2021-09-01 | 45.55 | $76.00 | 400 |
| 2021-08-31 | 46.08 | $76.90 | 2030 |
| 2021-08-30 | 46.42 | $78.10 | 5100 |
| 2021-08-27 | 46.46 | $78.10 | 7600 |
| 2021-08-26 | 46.50 | $78.10 | 200 |
| 2021-08-25 | 46.55 | $77.25 | 412 |
| 2021-08-24 | 46.63 | $78.00 | 1700 |
| 2021-08-23 | 46.54 | $78.25 | 8850 |
| 2021-08-20 | 46.39 | $78.25 | 10100 |
| 2021-08-19 | 46.23 | $78.25 | 800 |
| 2021-08-18 | 46.07 | $78.25 | 328 |
| 2021-08-17 | 45.89 | $77.31 | 1414 |
| 2021-08-16 | 45.77 | $80.04 | 1400 |
| 2021-08-13 | 45.13 | $80.61 | 2000 |
| 2021-08-12 | 44.35 | $80.61 | 1600 |
| 2021-08-11 | 43.52 | $76.40 | 3200 |
| 2021-08-10 | 42.85 | $76.40 | 600 |
| 2021-08-09 | 42.15 | $78.83 | — |
| 2021-08-06 | 40.98 | $78.83 | 1000 |
| 2021-08-05 | 39.74 | $76.45 | — |
| 2021-08-04 | 38.54 | $76.45 | — |
| 2021-08-03 | 37.28 | $76.45 | 424 |
| 2021-08-02 | 35.95 | $80.61 | 1115 |
| 2021-07-30 | 34.17 | $79.23 | 1650 |
| 2021-07-29 | 32.34 | $79.23 | 108 |
| 2021-07-28 | 30.41 | $77.09 | 875 |
| 2021-07-27 | 28.45 | $77.09 | 487 |
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