Is CoBank, ACB (CKNQP) a Buy, Sell, or Hold?
Enter your email address below for free access to our CoBank, ACB (CKNQP) research center and poll results.
OTC : CKNQP
CoBank, ACB — Technical Indicators
$100 USD
$0.2 (0.2%)
- Volume
- 1.48K
- Average Volume
- 5.32K
- Market Capitalization
- $3.24B
- P/E Ratio
- 2.88
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $101.26
- Year Low
- $97.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.67
- Current Ratio
- $4.03
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
100.44
2024-12-30
Close Price
$100.00
Vol: 1801
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
94.85
Average
101.20
Maximum
111.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-12-30 | 100.44 | $100.00 | 1801 |
| 2024-12-27 | 100.49 | $99.95 | 400 |
| 2024-12-26 | 100.53 | $99.91 | 200 |
| 2024-12-24 | 100.58 | $99.80 | — |
| 2024-12-23 | 100.64 | $99.80 | 200 |
| 2024-12-20 | 100.69 | $99.80 | 700 |
| 2024-12-19 | 100.75 | $99.71 | 246 |
| 2024-12-18 | 100.80 | $99.70 | 236 |
| 2024-12-17 | 100.85 | $99.70 | 300 |
| 2024-12-16 | 100.87 | $99.85 | 832 |
| 2024-12-13 | 100.87 | $101.26 | 400 |
| 2024-12-12 | 100.81 | $101.17 | — |
| 2024-12-11 | 100.75 | $101.17 | 5100 |
| 2024-12-10 | 100.70 | $101.13 | 6028 |
| 2024-12-09 | 100.69 | $101.00 | — |
| 2024-12-06 | 100.69 | $101.00 | 600 |
| 2024-12-05 | 100.65 | $100.96 | — |
| 2024-12-04 | 100.62 | $100.96 | 35300 |
| 2024-12-03 | 100.58 | $101.00 | 1600 |
| 2024-12-02 | 100.54 | $100.95 | 1606 |
| 2024-11-29 | 100.50 | $100.90 | 19900 |
| 2024-11-27 | 100.45 | $100.82 | 11215 |
| 2024-11-26 | 100.41 | $100.90 | 70424 |
| 2024-11-25 | 100.37 | $100.96 | 1709 |
| 2024-11-22 | 100.32 | $100.88 | — |
| 2024-11-21 | 100.27 | $100.88 | 130634 |
| 2024-11-20 | 100.23 | $100.75 | — |
| 2024-11-19 | 100.19 | $100.75 | 1507 |
| 2024-11-18 | 100.16 | $100.01 | — |
| 2024-11-15 | 100.16 | $100.01 | — |
| 2024-11-14 | 100.16 | $100.01 | — |
| 2024-11-13 | 100.17 | $100.01 | 600 |
| 2024-11-12 | 100.17 | $100.06 | 100 |
| 2024-11-11 | 100.17 | $101.00 | — |
| 2024-11-08 | 100.12 | $101.00 | 200 |
| 2024-11-07 | 100.06 | $100.25 | — |
| 2024-11-06 | 100.05 | $100.25 | — |
| 2024-11-05 | 100.03 | $100.25 | — |
| 2024-11-04 | 100.01 | $100.25 | 200 |
| 2024-11-01 | 99.99 | $100.00 | — |
| 2024-10-31 | 100.00 | $100.00 | — |
| 2024-10-30 | 100.00 | $100.00 | — |
| 2024-10-29 | 99.99 | $100.00 | — |
| 2024-10-28 | 99.97 | $100.00 | — |
| 2024-10-25 | 99.95 | $100.00 | — |
| 2024-10-24 | 99.95 | $100.00 | — |
| 2024-10-23 | 99.96 | $100.00 | — |
| 2024-10-22 | 99.96 | $100.00 | 21414 |
| 2024-10-21 | 99.96 | $100.10 | — |
| 2024-10-18 | 99.95 | $100.10 | 100 |
| 2024-10-17 | 100.00 | $100.10 | — |
| 2024-10-16 | 100.04 | $100.10 | 727 |
| 2024-10-15 | 100.09 | $100.07 | 105 |
| 2024-10-14 | 100.13 | $99.90 | — |
| 2024-10-11 | 100.18 | $99.90 | — |
| 2024-10-10 | 100.22 | $99.90 | — |
| 2024-10-09 | 100.27 | $99.90 | — |
| 2024-10-08 | 100.31 | $99.90 | — |
| 2024-10-07 | 100.36 | $99.90 | 200 |
| 2024-10-04 | 100.40 | $100.15 | 300 |
| 2024-10-03 | 100.43 | $99.90 | 1300 |
| 2024-10-02 | 100.44 | $99.80 | 311 |
| 2024-10-01 | 100.45 | $99.70 | 200 |
| 2024-09-30 | 100.46 | $99.66 | 400 |
| 2024-09-27 | 100.48 | $100.01 | — |
| 2024-09-26 | 100.48 | $100.01 | — |
| 2024-09-25 | 100.48 | $100.01 | — |
| 2024-09-24 | 100.48 | $100.01 | — |
| 2024-09-23 | 100.49 | $100.01 | 241 |
| 2024-09-20 | 100.50 | $100.99 | — |
| 2024-09-19 | 100.47 | $100.99 | — |
| 2024-09-18 | 100.43 | $100.99 | — |
| 2024-09-17 | 100.39 | $100.99 | 1210 |
| 2024-09-16 | 100.34 | $100.80 | — |
| 2024-09-13 | 100.30 | $100.80 | — |
| 2024-09-12 | 100.24 | $100.80 | — |
| 2024-09-11 | 100.18 | $100.80 | — |
| 2024-09-10 | 100.12 | $100.80 | — |
| 2024-09-09 | 100.07 | $100.80 | 200 |
| 2024-09-06 | 100.03 | $100.80 | 125 |
| 2024-09-05 | 99.95 | $100.00 | — |
| 2024-09-04 | 99.91 | $100.00 | — |
| 2024-09-03 | 99.87 | $100.00 | — |
| 2024-08-30 | 99.84 | $100.00 | — |
| 2024-08-29 | 99.81 | $100.00 | 11332 |
| 2024-08-28 | 99.79 | $100.00 | — |
| 2024-08-27 | 99.76 | $100.00 | 330 |
| 2024-08-26 | 99.73 | $100.25 | — |
| 2024-08-23 | 99.72 | $100.25 | — |
| 2024-08-22 | 99.70 | $100.25 | — |
| 2024-08-21 | 99.69 | $100.25 | — |
| 2024-08-20 | 99.67 | $100.25 | 700 |
| 2024-08-19 | 99.66 | $99.95 | 300 |
| 2024-08-16 | 99.66 | $99.95 | 100 |
| 2024-08-15 | 99.66 | $99.60 | — |
| 2024-08-14 | 99.67 | $99.60 | — |
| 2024-08-13 | 99.65 | $99.60 | 2618 |
| 2024-08-12 | 99.63 | $99.90 | — |
| 2024-08-09 | 99.60 | $99.90 | 100 |
| 2024-08-08 | 99.56 | $99.20 | — |
| 2024-08-07 | 99.55 | $99.20 | — |
| 2024-08-06 | 99.57 | $99.20 | 2415 |
| 2024-08-05 | 99.60 | $99.45 | — |
| 2024-08-02 | 99.61 | $99.45 | — |
| 2024-08-01 | 99.62 | $99.45 | — |
| 2024-07-31 | 99.70 | $99.45 | — |
| 2024-07-30 | 99.78 | $99.45 | 727 |
| 2024-07-29 | 99.86 | $99.95 | — |
| 2024-07-26 | 99.79 | $99.95 | — |
| 2024-07-25 | 99.72 | $99.95 | — |
| 2024-07-24 | 99.65 | $99.95 | — |
| 2024-07-23 | 99.59 | $99.95 | — |
| 2024-07-22 | 99.52 | $99.95 | — |
| 2024-07-19 | 99.45 | $99.95 | — |
| 2024-07-18 | 99.48 | $99.95 | 1900 |
| 2024-07-17 | 99.50 | $99.06 | 1218 |
| 2024-07-16 | 99.58 | $99.25 | — |
| 2024-07-15 | 99.64 | $99.25 | — |
| 2024-07-12 | 99.70 | $99.25 | 400 |
| 2024-07-11 | 99.74 | $98.90 | 1418 |
| 2024-07-10 | 99.80 | $99.70 | — |
| 2024-07-09 | 99.82 | $99.70 | — |
| 2024-07-08 | 99.84 | $99.70 | — |
| 2024-07-05 | 99.85 | $99.70 | 100 |
| 2024-07-03 | 99.84 | $101.00 | — |
| 2024-07-02 | 99.77 | $101.00 | — |
| 2024-07-01 | 99.70 | $101.00 | 125 |
| 2024-06-28 | 99.64 | $98.60 | — |
| 2024-06-27 | 99.69 | $98.60 | — |
| 2024-06-26 | 99.74 | $98.60 | 23000 |
| 2024-06-25 | 99.79 | $98.60 | — |
| 2024-06-24 | 99.85 | $98.60 | — |
| 2024-06-21 | 99.90 | $98.60 | 100 |
| 2024-06-20 | 99.97 | $100.49 | — |
| 2024-06-18 | 99.87 | $100.49 | — |
| 2024-06-17 | 99.82 | $100.49 | — |
| 2024-06-14 | 99.77 | $100.49 | — |
| 2024-06-13 | 99.68 | $100.49 | 300 |
| 2024-06-12 | 99.59 | $100.10 | — |
| 2024-06-11 | 99.52 | $100.10 | — |
| 2024-06-10 | 99.45 | $100.10 | — |
| 2024-06-07 | 99.37 | $100.10 | 327 |
| 2024-06-06 | 99.30 | $99.90 | 500 |
| 2024-06-05 | 99.24 | $99.40 | 1100 |
| 2024-06-04 | 99.20 | $99.65 | — |
| 2024-06-03 | 99.15 | $99.65 | — |
| 2024-05-31 | 99.10 | $99.65 | — |
| 2024-05-30 | 99.05 | $99.65 | — |
| 2024-05-29 | 99.00 | $99.65 | — |
| 2024-05-28 | 98.95 | $99.65 | 100 |
| 2024-05-24 | 98.90 | $99.65 | — |
| 2024-05-23 | 98.85 | $99.65 | 300 |
| 2024-05-22 | 98.80 | $99.97 | 900 |
| 2024-05-21 | 98.73 | $98.66 | 700 |
| 2024-05-20 | 98.73 | $99.49 | — |
| 2024-05-17 | 98.68 | $99.49 | 220 |
| 2024-05-16 | 98.64 | $98.65 | — |
| 2024-05-15 | 98.66 | $98.65 | — |
| 2024-05-14 | 98.65 | $98.65 | — |
| 2024-05-13 | 98.64 | $98.65 | — |
| 2024-05-10 | 98.66 | $98.65 | — |
| 2024-05-09 | 98.68 | $98.65 | — |
| 2024-05-08 | 98.71 | $98.65 | — |
| 2024-05-07 | 98.73 | $98.65 | 328 |
| 2024-05-06 | 98.76 | $98.65 | — |
| 2024-05-03 | 98.78 | $98.65 | — |
| 2024-05-02 | 98.81 | $98.65 | — |
| 2024-05-01 | 98.84 | $98.65 | — |
| 2024-04-30 | 98.87 | $98.65 | — |
| 2024-04-29 | 98.90 | $98.65 | — |
| 2024-04-26 | 98.93 | $98.65 | 200 |
| 2024-04-25 | 98.97 | $98.60 | — |
| 2024-04-24 | 99.00 | $98.60 | — |
| 2024-04-23 | 99.02 | $98.60 | — |
| 2024-04-22 | 99.00 | $98.60 | — |
| 2024-04-19 | 99.02 | $98.60 | 400 |
| 2024-04-18 | 99.01 | $99.00 | 100 |
| 2024-04-17 | 99.05 | $98.50 | — |
| 2024-04-16 | 99.13 | $98.50 | 4248 |
| 2024-04-15 | 99.16 | $99.00 | 200 |
| 2024-04-12 | 99.14 | $99.15 | — |
| 2024-04-11 | 99.13 | $99.15 | 100 |
| 2024-04-10 | 99.13 | $99.15 | 300 |
| 2024-04-09 | 99.12 | $99.15 | — |
| 2024-04-08 | 99.09 | $99.15 | — |
| 2024-04-05 | 99.05 | $99.15 | 1100 |
| 2024-04-04 | 99.04 | $99.20 | 800 |
| 2024-04-03 | 99.02 | $99.30 | — |
| 2024-04-02 | 99.00 | $99.30 | — |
| 2024-04-01 | 99.00 | $99.30 | — |
| 2024-03-28 | 98.98 | $99.30 | — |
| 2024-03-27 | 98.97 | $99.30 | 114 |
| 2024-03-26 | 98.97 | $99.00 | 106 |
| 2024-03-25 | 98.98 | $98.25 | 200 |
| 2024-03-22 | 99.07 | $99.00 | 200 |
| 2024-03-21 | 99.12 | $98.25 | 800 |
| 2024-03-20 | 99.20 | $99.95 | — |
| 2024-03-19 | 99.21 | $99.95 | 400 |
| 2024-03-18 | 99.21 | $99.20 | 113700 |
| 2024-03-15 | 99.25 | $98.50 | 400 |
| 2024-03-14 | 99.32 | $99.05 | — |
| 2024-03-13 | 99.37 | $99.05 | 1300 |
| 2024-03-12 | 99.42 | $99.00 | 221 |
| 2024-03-11 | 99.47 | $98.50 | 1500 |
| 2024-03-08 | 99.54 | $98.50 | 1819 |
| 2024-03-07 | 99.62 | $98.86 | 1116 |
| 2024-03-06 | 99.68 | $98.75 | 300 |
| 2024-03-05 | 99.70 | $99.00 | 526 |
| 2024-03-04 | 99.70 | $99.25 | 1100 |
| 2024-03-01 | 99.69 | $99.00 | — |
| 2024-02-29 | 99.64 | $99.00 | 2200 |
| 2024-02-28 | 99.60 | $99.25 | 300 |
| 2024-02-27 | 99.54 | $99.25 | 1203 |
| 2024-02-26 | 99.62 | $100.00 | 2500 |
| 2024-02-23 | 99.66 | $100.00 | — |
| 2024-02-22 | 99.70 | $100.00 | — |
| 2024-02-21 | 99.65 | $100.00 | — |
| 2024-02-20 | 99.60 | $100.00 | — |
| 2024-02-16 | 99.52 | $100.00 | — |
| 2024-02-15 | 99.48 | $100.00 | — |
| 2024-02-14 | 99.38 | $100.00 | — |
| 2024-02-13 | 99.28 | $100.00 | — |
| 2024-02-12 | 99.18 | $100.00 | — |
| 2024-02-09 | 99.08 | $100.00 | — |
| 2024-02-08 | 98.99 | $100.00 | — |
| 2024-02-07 | 98.92 | $100.00 | 1800 |
| 2024-02-06 | 98.87 | $99.25 | 120 |
| 2024-02-05 | 98.84 | $99.00 | 318 |
| 2024-02-02 | 98.82 | $99.00 | 200 |
| 2024-02-01 | 98.83 | $98.11 | — |
| 2024-01-31 | 98.82 | $98.11 | 400 |
| 2024-01-30 | 98.78 | $98.07 | 400 |
| 2024-01-29 | 98.74 | $100.79 | — |
| 2024-01-26 | 98.59 | $100.79 | — |
| 2024-01-25 | 98.40 | $100.79 | 520 |
| 2024-01-24 | 98.22 | $99.00 | 100 |
| 2024-01-23 | 98.15 | $99.00 | 30800 |
| 2024-01-22 | 98.07 | $98.50 | 5800 |
| 2024-01-19 | 98.01 | $99.18 | 400 |
| 2024-01-18 | 97.91 | $98.00 | — |
| 2024-01-17 | 97.87 | $98.00 | 400 |
| 2024-01-16 | 97.84 | $98.00 | 300 |
| 2024-01-12 | 97.80 | $98.01 | 300 |
| 2024-01-11 | 97.80 | $98.25 | 434 |
| 2024-01-10 | 97.76 | $98.50 | 200 |
| 2024-01-09 | 97.67 | $99.00 | 500 |
| 2024-01-08 | 97.55 | $98.60 | — |
| 2024-01-05 | 97.45 | $98.60 | 340 |
| 2024-01-04 | 97.34 | $99.20 | 500 |
| 2024-01-03 | 97.21 | $98.00 | 212 |
| 2024-01-02 | 97.12 | $97.40 | 1146 |
| 2023-12-29 | 97.07 | $97.25 | 1700 |
| 2023-12-28 | 97.02 | $97.63 | 90404 |
| 2023-12-27 | 96.95 | $97.05 | 324 |
| 2023-12-26 | 96.91 | $97.25 | 100 |
| 2023-12-22 | 96.85 | $97.50 | — |
| 2023-12-21 | 96.74 | $97.50 | 138 |
| 2023-12-20 | 96.63 | $97.25 | — |
| 2023-12-19 | 96.57 | $97.25 | 310 |
| 2023-12-18 | 96.52 | $97.25 | — |
| 2023-12-15 | 96.46 | $97.25 | — |
| 2023-12-14 | 96.41 | $97.25 | 4900 |
| 2023-12-13 | 96.37 | $98.00 | 111 |
| 2023-12-12 | 96.29 | $97.50 | 211 |
| 2023-12-11 | 96.23 | $96.65 | — |
| 2023-12-08 | 96.21 | $96.65 | 5000 |
| 2023-12-07 | 96.20 | $96.50 | — |
| 2023-12-06 | 96.19 | $96.50 | — |
| 2023-12-05 | 96.17 | $96.50 | 115 |
| 2023-12-04 | 96.16 | $96.25 | 600 |
| 2023-12-01 | 96.21 | $96.49 | 100 |
| 2023-11-30 | 96.21 | $96.25 | — |
| 2023-11-29 | 96.23 | $96.25 | 1330 |
| 2023-11-28 | 96.24 | $96.25 | 525 |
| 2023-11-27 | 96.26 | $96.00 | 633 |
| 2023-11-24 | 96.29 | $95.27 | — |
| 2023-11-22 | 96.37 | $95.27 | 1344 |
| 2023-11-21 | 96.45 | $96.15 | — |
| 2023-11-20 | 96.49 | $96.15 | — |
| 2023-11-17 | 96.53 | $96.15 | — |
| 2023-11-16 | 96.55 | $96.15 | 418 |
| 2023-11-15 | 96.56 | $96.40 | — |
| 2023-11-14 | 96.57 | $96.40 | — |
| 2023-11-13 | 96.58 | $96.40 | 100 |
| 2023-11-10 | 96.62 | $96.30 | — |
| 2023-11-09 | 96.67 | $96.30 | 100 |
| 2023-11-08 | 96.71 | $96.30 | 600 |
| 2023-11-07 | 96.76 | $96.25 | — |
| 2023-11-06 | 96.81 | $96.25 | 1903 |
| 2023-11-03 | 96.85 | $97.25 | 500 |
| 2023-11-02 | 96.84 | $96.55 | 400 |
| 2023-11-01 | 96.86 | $96.55 | — |
| 2023-10-31 | 96.88 | $96.55 | — |
| 2023-10-30 | 96.90 | $96.55 | — |
| 2023-10-27 | 96.98 | $96.55 | 100 |
| 2023-10-26 | 97.05 | $97.00 | 245 |
| 2023-10-25 | 97.00 | $96.88 | — |
| 2023-10-24 | 96.97 | $96.88 | — |
| 2023-10-23 | 96.94 | $96.88 | 100300 |
| 2023-10-20 | 97.01 | $96.52 | — |
| 2023-10-19 | 97.10 | $96.52 | — |
| 2023-10-18 | 97.18 | $96.52 | — |
| 2023-10-17 | 97.27 | $96.52 | 221 |
| 2023-10-16 | 97.36 | $97.25 | — |
| 2023-10-13 | 97.41 | $97.25 | 100 |
| 2023-10-12 | 97.46 | $97.25 | — |
| 2023-10-11 | 97.41 | $97.25 | — |
| 2023-10-10 | 97.43 | $97.25 | 100 |
| 2023-10-09 | 97.46 | $97.00 | — |
| 2023-10-06 | 97.49 | $97.00 | — |
| 2023-10-05 | 97.53 | $97.00 | — |
| 2023-10-04 | 97.56 | $97.00 | — |
| 2023-10-03 | 97.58 | $97.00 | 105 |
| 2023-10-02 | 97.60 | $98.00 | — |
| 2023-09-29 | 97.57 | $98.00 | 700 |
| 2023-09-28 | 97.55 | $96.02 | 500 |
| 2023-09-27 | 97.62 | $96.30 | — |
| 2023-09-26 | 97.68 | $96.30 | 100 |
| 2023-09-25 | 97.74 | $98.25 | — |
| 2023-09-22 | 97.70 | $98.25 | — |
| 2023-09-21 | 97.67 | $98.25 | — |
| 2023-09-20 | 97.63 | $98.25 | — |
| 2023-09-19 | 97.59 | $98.25 | 100 |
| 2023-09-18 | 97.51 | $98.25 | — |
| 2023-09-15 | 97.43 | $98.25 | 200 |
| 2023-09-14 | 97.33 | $96.35 | 142200 |
| 2023-09-13 | 97.32 | $97.69 | — |
| 2023-09-12 | 97.25 | $97.69 | — |
| 2023-09-11 | 97.17 | $97.69 | 3900 |
| 2023-09-08 | 97.09 | $97.75 | 2500 |
| 2023-09-07 | 97.01 | $97.75 | 2500 |
| 2023-09-06 | 96.93 | $97.39 | — |
| 2023-09-05 | 96.86 | $97.39 | — |
| 2023-09-01 | 96.80 | $97.39 | 100 |
| 2023-08-31 | 96.79 | $97.50 | — |
| 2023-08-30 | 96.79 | $97.50 | — |
| 2023-08-29 | 96.77 | $97.50 | 100 |
| 2023-08-28 | 96.74 | $97.50 | — |
| 2023-08-25 | 96.69 | $97.50 | — |
| 2023-08-24 | 96.67 | $97.50 | — |
| 2023-08-23 | 96.69 | $97.50 | 60000 |
| 2023-08-22 | 96.72 | $97.50 | 100030 |
| 2023-08-21 | 96.74 | $96.70 | 200 |
| 2023-08-18 | 96.81 | $96.50 | 100 |
| 2023-08-17 | 96.88 | $96.25 | 507 |
| 2023-08-16 | 96.97 | $96.25 | — |
| 2023-08-15 | 96.97 | $96.25 | 200 |
| 2023-08-14 | 96.97 | $96.10 | — |
| 2023-08-11 | 96.98 | $96.10 | — |
| 2023-08-10 | 96.96 | $96.10 | — |
| 2023-08-09 | 96.94 | $96.10 | — |
| 2023-08-08 | 96.92 | $96.10 | 400 |
| 2023-08-07 | 96.89 | $96.10 | 217 |
| 2023-08-04 | 96.79 | $97.25 | 300 |
| 2023-08-03 | 96.64 | $97.50 | 122200 |
| 2023-08-02 | 96.48 | $97.00 | 110 |
| 2023-08-01 | 96.35 | $97.00 | 1200 |
| 2023-07-31 | 96.23 | $96.53 | 700 |
| 2023-07-28 | 96.15 | $97.00 | 300 |
| 2023-07-27 | 96.05 | $98.00 | — |
| 2023-07-26 | 95.90 | $98.00 | — |
| 2023-07-25 | 95.75 | $98.00 | — |
| 2023-07-24 | 95.60 | $98.00 | — |
| 2023-07-21 | 95.45 | $98.00 | — |
| 2023-07-20 | 95.30 | $98.00 | 300100 |
| 2023-07-19 | 95.15 | $96.30 | — |
| 2023-07-18 | 95.09 | $96.30 | — |
| 2023-07-17 | 95.02 | $96.30 | 100 |
| 2023-07-14 | 94.96 | $95.65 | — |
| 2023-07-13 | 94.93 | $95.65 | — |
| 2023-07-12 | 94.90 | $95.65 | 119 |
| 2023-07-11 | 94.87 | $95.65 | 540 |
| 2023-07-10 | 94.85 | $94.05 | 300 |
| 2023-07-07 | 94.91 | $94.25 | — |
| 2023-07-06 | 94.97 | $94.25 | 200 |
| 2023-07-05 | 95.02 | $94.50 | — |
| 2023-07-03 | 95.06 | $94.50 | 400 |
| 2023-06-30 | 95.08 | $95.00 | — |
| 2023-06-29 | 95.07 | $95.00 | 405 |
| 2023-06-28 | 95.06 | $95.00 | — |
| 2023-06-27 | 95.06 | $95.00 | 100 |
| 2023-06-26 | 95.06 | $95.00 | — |
| 2023-06-23 | 95.06 | $95.00 | 1135 |
| 2023-06-22 | 95.06 | $95.00 | — |
| 2023-06-21 | 95.06 | $95.00 | — |
| 2023-06-20 | 95.06 | $95.00 | 300 |
| 2023-06-16 | 95.06 | $95.00 | 727 |
| 2023-06-15 | 95.08 | $95.05 | — |
| 2023-06-14 | 95.07 | $95.05 | — |
| 2023-06-13 | 95.06 | $95.05 | — |
| 2023-06-12 | 95.04 | $95.05 | 505 |
| 2023-06-09 | 95.03 | $95.25 | — |
| 2023-06-08 | 95.01 | $95.25 | 349 |
| 2023-06-07 | 94.98 | $95.50 | 233 |
| 2023-06-06 | 94.97 | $95.25 | 120 |
| 2023-06-05 | 94.95 | $95.20 | 412 |
| 2023-06-02 | 94.94 | $95.00 | 1300 |
| 2023-06-01 | 94.94 | $94.75 | — |
| 2023-05-31 | 94.93 | $94.75 | 400 |
| 2023-05-30 | 94.91 | $95.00 | — |
| 2023-05-26 | 94.93 | $95.00 | — |
| 2023-05-25 | 94.96 | $95.00 | — |
| 2023-05-24 | 94.98 | $95.00 | — |
| 2023-05-23 | 95.01 | $95.00 | — |
| 2023-05-22 | 95.01 | $95.00 | — |
| 2023-05-19 | 95.08 | $95.00 | 401 |
| 2023-05-18 | 95.15 | $95.50 | 315 |
| 2023-05-17 | 95.20 | $94.70 | 1100 |
| 2023-05-16 | 95.31 | $94.87 | 700 |
| 2023-05-15 | 95.38 | $94.81 | — |
| 2023-05-12 | 95.45 | $94.81 | — |
| 2023-05-11 | 95.52 | $94.81 | 1800 |
| 2023-05-10 | 95.61 | $94.60 | 1401 |
| 2023-05-09 | 95.68 | $95.25 | 500 |
| 2023-05-08 | 95.71 | $95.00 | — |
| 2023-05-05 | 95.66 | $95.00 | 300 |
| 2023-05-04 | 95.63 | $95.00 | 600 |
| 2023-05-03 | 95.58 | $94.55 | 600 |
| 2023-05-02 | 95.55 | $94.20 | 800 |
| 2023-05-01 | 95.54 | $95.50 | 110 |
| 2023-04-28 | 95.57 | $95.50 | — |
| 2023-04-27 | 95.59 | $95.50 | — |
| 2023-04-26 | 95.62 | $95.50 | 700 |
| 2023-04-25 | 95.69 | $95.00 | 2208 |
| 2023-04-24 | 95.79 | $96.40 | 300 |
| 2023-04-21 | 95.82 | $96.40 | 117 |
| 2023-04-20 | 95.86 | $96.50 | 416 |
| 2023-04-19 | 95.88 | $97.00 | 103 |
| 2023-04-18 | 95.91 | $96.25 | — |
| 2023-04-17 | 95.98 | $96.25 | — |
| 2023-04-14 | 96.04 | $96.25 | 200 |
| 2023-04-13 | 96.10 | $96.50 | 1500 |
| 2023-04-12 | 96.23 | $96.05 | 100 |
| 2023-04-11 | 96.35 | $95.75 | 200 |
| 2023-04-10 | 96.50 | $94.00 | 1843 |
| 2023-04-06 | 96.73 | $94.50 | 320 |
| 2023-04-05 | 96.95 | $94.00 | — |
| 2023-04-04 | 97.21 | $94.00 | — |
| 2023-04-03 | 97.46 | $94.00 | 4646 |
| 2023-03-31 | 97.76 | $96.00 | 1730 |
| 2023-03-30 | 97.96 | $95.95 | 923 |
| 2023-03-29 | 98.16 | $96.00 | 2520 |
| 2023-03-28 | 98.36 | $97.00 | — |
| 2023-03-27 | 98.51 | $97.00 | 1240 |
| 2023-03-24 | 98.69 | $97.05 | — |
| 2023-03-23 | 98.83 | $97.05 | 200 |
| 2023-03-22 | 98.98 | $97.05 | 110 |
| 2023-03-21 | 99.13 | $97.60 | 100 |
| 2023-03-20 | 99.25 | $97.50 | — |
| 2023-03-17 | 99.37 | $97.50 | — |
| 2023-03-16 | 99.46 | $97.50 | 700 |
| 2023-03-15 | 99.54 | $99.00 | 100 |
| 2023-03-14 | 99.54 | $98.60 | — |
| 2023-03-13 | 99.57 | $98.60 | — |
| 2023-03-10 | 99.60 | $98.60 | 417 |
| 2023-03-09 | 99.62 | $99.06 | — |
| 2023-03-08 | 99.60 | $99.06 | — |
| 2023-03-07 | 99.58 | $99.06 | 200 |
| 2023-03-06 | 99.55 | $100.00 | — |
| 2023-03-03 | 99.55 | $100.00 | — |
| 2023-03-02 | 99.68 | $100.00 | — |
| 2023-03-01 | 99.63 | $100.00 | — |
| 2023-02-28 | 99.58 | $100.00 | 400 |
| 2023-02-27 | 99.53 | $100.50 | 130 |
| 2023-02-24 | 99.41 | $100.00 | — |
| 2023-02-23 | 99.29 | $100.00 | 900 |
| 2023-02-22 | 99.16 | $100.00 | — |
| 2023-02-21 | 99.04 | $100.00 | — |
| 2023-02-17 | 98.91 | $100.00 | 140 |
| 2023-02-16 | 98.79 | $99.13 | — |
| 2023-02-15 | 98.70 | $99.13 | — |
| 2023-02-14 | 98.62 | $99.13 | — |
| 2023-02-13 | 98.54 | $99.13 | — |
| 2023-02-10 | 98.46 | $99.13 | — |
| 2023-02-09 | 98.38 | $99.13 | 100000 |
| 2023-02-08 | 98.37 | $98.60 | — |
| 2023-02-07 | 98.34 | $98.60 | — |
| 2023-02-06 | 98.31 | $98.60 | 640 |
| 2023-02-03 | 98.28 | $100.00 | 300 |
| 2023-02-02 | 98.06 | $102.49 | 200 |
| 2023-02-01 | 97.71 | $99.00 | — |
| 2023-01-31 | 97.53 | $99.00 | — |
| 2023-01-30 | 97.36 | $99.00 | 229 |
| 2023-01-27 | 97.27 | $98.15 | 200 |
| 2023-01-26 | 97.23 | $97.50 | — |
| 2023-01-25 | 97.21 | $97.50 | — |
| 2023-01-24 | 97.19 | $97.50 | — |
| 2023-01-23 | 97.17 | $97.50 | — |
| 2023-01-20 | 97.11 | $97.50 | — |
| 2023-01-19 | 97.07 | $97.50 | — |
| 2023-01-18 | 97.05 | $97.50 | — |
| 2023-01-17 | 96.98 | $97.50 | — |
| 2023-01-13 | 96.96 | $97.50 | — |
| 2023-01-12 | 96.98 | $97.50 | 241 |
| 2023-01-11 | 97.01 | $99.00 | 200 |
| 2023-01-10 | 96.96 | $98.00 | — |
| 2023-01-09 | 96.93 | $98.00 | — |
| 2023-01-06 | 96.90 | $98.00 | 100 |
| 2023-01-05 | 96.90 | $95.50 | — |
| 2023-01-04 | 97.03 | $95.50 | — |
| 2023-01-03 | 97.15 | $95.50 | — |
| 2022-12-30 | 97.28 | $95.50 | 4126 |
| 2022-12-29 | 97.35 | $97.25 | — |
| 2022-12-28 | 97.39 | $97.25 | 1300 |
| 2022-12-27 | 97.48 | $97.25 | 1900 |
| 2022-12-23 | 97.54 | $97.00 | 608 |
| 2022-12-22 | 97.59 | $97.13 | 5500 |
| 2022-12-21 | 97.63 | $96.30 | 1408 |
| 2022-12-20 | 97.72 | $96.75 | 1815 |
| 2022-12-19 | 97.78 | $97.10 | 10400 |
| 2022-12-16 | 97.82 | $96.13 | 20800 |
| 2022-12-15 | 97.92 | $97.00 | 1700 |
| 2022-12-14 | 97.97 | $98.00 | 500 |
| 2022-12-13 | 98.02 | $98.00 | 100 |
| 2022-12-12 | 98.07 | $98.00 | 2335 |
| 2022-12-09 | 98.17 | $97.50 | 130 |
| 2022-12-08 | 98.19 | $97.35 | 700 |
| 2022-12-07 | 98.23 | $98.00 | 400 |
| 2022-12-06 | 98.23 | $98.00 | — |
| 2022-12-05 | 98.25 | $98.00 | — |
| 2022-12-02 | 98.28 | $98.00 | 1100 |
| 2022-12-01 | 98.30 | $97.01 | 2900 |
| 2022-11-30 | 98.40 | $98.00 | 1100 |
| 2022-11-29 | 98.50 | $99.00 | 600 |
| 2022-11-28 | 98.55 | $98.50 | 610 |
| 2022-11-25 | 98.63 | $98.00 | — |
| 2022-11-23 | 98.73 | $98.00 | — |
| 2022-11-22 | 98.80 | $98.00 | 500 |
| 2022-11-21 | 98.88 | $98.00 | 500 |
| 2022-11-18 | 98.95 | $98.00 | 7000 |
| 2022-11-17 | 99.03 | $98.00 | 329 |
| 2022-11-16 | 99.15 | $98.00 | 2200 |
| 2022-11-15 | 99.28 | $99.00 | — |
| 2022-11-14 | 99.35 | $99.00 | 3100 |
| 2022-11-11 | 99.43 | $100.00 | 800 |
| 2022-11-10 | 99.45 | $98.00 | — |
| 2022-11-09 | 99.58 | $98.00 | 400 |
| 2022-11-08 | 99.68 | $98.00 | 1634 |
| 2022-11-07 | 99.74 | $98.50 | — |
| 2022-11-04 | 99.81 | $98.50 | — |
| 2022-11-03 | 99.89 | $98.50 | 500 |
| 2022-11-02 | 99.96 | $99.00 | 330 |
| 2022-11-01 | 100.04 | $100.00 | 200 |
| 2022-10-31 | 100.04 | $100.00 | — |
| 2022-10-28 | 100.06 | $100.00 | — |
| 2022-10-27 | 100.07 | $100.00 | 215 |
| 2022-10-26 | 100.08 | $99.50 | 2700 |
| 2022-10-25 | 100.13 | $99.50 | — |
| 2022-10-24 | 100.18 | $99.50 | — |
| 2022-10-21 | 100.21 | $99.50 | 300 |
| 2022-10-20 | 100.26 | $100.50 | — |
| 2022-10-19 | 100.26 | $100.50 | — |
| 2022-10-18 | 100.26 | $100.50 | — |
| 2022-10-17 | 100.23 | $100.50 | — |
| 2022-10-14 | 100.21 | $100.50 | 100 |
| 2022-10-13 | 100.18 | $100.50 | 100 |
| 2022-10-12 | 100.23 | $100.00 | 123 |
| 2022-10-11 | 100.31 | $99.21 | 130 |
| 2022-10-10 | 100.42 | $100.00 | — |
| 2022-10-07 | 100.50 | $100.00 | — |
| 2022-10-06 | 100.57 | $100.00 | 100 |
| 2022-10-05 | 100.65 | $100.50 | 100 |
| 2022-10-04 | 100.70 | $100.00 | 507 |
| 2022-10-03 | 100.77 | $100.50 | 400 |
| 2022-09-30 | 100.83 | $100.24 | 200 |
| 2022-09-29 | 100.94 | $100.24 | 300 |
| 2022-09-28 | 101.05 | $100.50 | — |
| 2022-09-27 | 101.15 | $100.50 | 401 |
| 2022-09-26 | 101.23 | $100.00 | 500 |
| 2022-09-23 | 101.33 | $100.50 | — |
| 2022-09-22 | 101.40 | $100.50 | — |
| 2022-09-21 | 101.48 | $100.50 | 400 |
| 2022-09-20 | 101.54 | $100.00 | — |
| 2022-09-19 | 101.63 | $100.00 | 1900 |
| 2022-09-16 | 101.72 | $100.00 | 600 |
| 2022-09-15 | 101.80 | $101.50 | — |
| 2022-09-14 | 101.82 | $101.50 | — |
| 2022-09-13 | 101.83 | $101.50 | — |
| 2022-09-12 | 101.88 | $101.50 | — |
| 2022-09-09 | 101.93 | $101.50 | — |
| 2022-09-08 | 101.98 | $101.50 | — |
| 2022-09-07 | 102.02 | $101.50 | — |
| 2022-09-06 | 102.04 | $101.50 | — |
| 2022-09-02 | 102.08 | $101.55 | 300 |
| 2022-09-01 | 102.14 | $102.50 | — |
| 2022-08-31 | 102.15 | $102.50 | — |
| 2022-08-30 | 102.17 | $102.50 | 100 |
| 2022-08-29 | 102.19 | $102.00 | — |
| 2022-08-26 | 102.21 | $102.00 | — |
| 2022-08-25 | 102.24 | $102.00 | 200 |
| 2022-08-24 | 102.26 | $102.00 | 200 |
| 2022-08-23 | 102.29 | $101.75 | — |
| 2022-08-22 | 102.32 | $101.75 | 200 |
| 2022-08-19 | 102.35 | $101.75 | — |
| 2022-08-18 | 102.37 | $101.75 | — |
| 2022-08-17 | 102.40 | $101.75 | 500 |
| 2022-08-16 | 102.42 | $101.75 | 300 |
| 2022-08-15 | 102.48 | $102.50 | — |
| 2022-08-12 | 102.40 | $102.50 | 100 |
| 2022-08-11 | 102.38 | $102.50 | 600 |
| 2022-08-10 | 102.37 | $102.25 | 400 |
| 2022-08-09 | 102.36 | $102.00 | 100 |
| 2022-08-08 | 102.37 | $102.25 | 200 |
| 2022-08-05 | 102.37 | $102.75 | — |
| 2022-08-04 | 102.34 | $102.75 | 300 |
| 2022-08-03 | 102.32 | $102.85 | — |
| 2022-08-02 | 102.28 | $102.85 | 100 |
| 2022-08-01 | 102.25 | $102.50 | — |
| 2022-07-29 | 102.24 | $102.50 | — |
| 2022-07-28 | 102.21 | $102.50 | — |
| 2022-07-27 | 102.19 | $102.50 | — |
| 2022-07-26 | 102.16 | $102.50 | 505 |
| 2022-07-25 | 102.14 | $102.25 | — |
| 2022-07-22 | 102.12 | $102.25 | — |
| 2022-07-21 | 102.11 | $102.25 | — |
| 2022-07-20 | 102.10 | $102.25 | 100 |
| 2022-07-19 | 102.09 | $102.95 | 741 |
| 2022-07-18 | 102.04 | $100.75 | 200 |
| 2022-07-15 | 102.10 | $102.20 | — |
| 2022-07-14 | 102.09 | $102.20 | — |
| 2022-07-13 | 102.08 | $102.20 | — |
| 2022-07-12 | 102.12 | $102.20 | — |
| 2022-07-11 | 102.51 | $102.20 | — |
| 2022-07-08 | 102.90 | $102.20 | — |
| 2022-07-07 | 102.98 | $102.20 | — |
| 2022-07-06 | 103.06 | $102.20 | 18830 |
| 2022-07-05 | 103.13 | $102.20 | — |
| 2022-07-01 | 103.22 | $102.20 | 109 |
| 2022-06-30 | 103.31 | $102.00 | — |
| 2022-06-29 | 103.41 | $102.00 | — |
| 2022-06-28 | 103.51 | $102.00 | — |
| 2022-06-27 | 103.61 | $102.00 | — |
| 2022-06-24 | 103.71 | $102.00 | — |
| 2022-06-23 | 103.86 | $102.00 | — |
| 2022-06-22 | 103.96 | $102.00 | — |
| 2022-06-21 | 104.11 | $102.00 | — |
| 2022-06-17 | 104.27 | $102.00 | — |
| 2022-06-16 | 104.26 | $102.00 | — |
| 2022-06-15 | 104.21 | $102.00 | — |
| 2022-06-14 | 104.16 | $102.00 | 100 |
| 2022-06-13 | 103.86 | $103.00 | 600 |
| 2022-06-10 | 103.51 | $110.01 | — |
| 2022-06-09 | 102.76 | $110.01 | 300 |
| 2022-06-08 | 102.38 | $103.75 | — |
| 2022-06-07 | 102.31 | $103.75 | — |
| 2022-06-06 | 102.25 | $103.75 | 120 |
| 2022-06-03 | 102.18 | $104.00 | — |
| 2022-06-02 | 102.11 | $104.00 | — |
| 2022-06-01 | 102.03 | $104.00 | — |
| 2022-05-31 | 101.95 | $104.00 | — |
| 2022-05-27 | 101.88 | $104.00 | — |
| 2022-05-26 | 101.88 | $104.00 | 300 |
| 2022-05-25 | 101.88 | $105.01 | 318 |
| 2022-05-24 | 101.83 | $104.00 | 200 |
| 2022-05-23 | 101.83 | $105.01 | — |
| 2022-05-20 | 101.78 | $105.01 | 101 |
| 2022-05-19 | 101.73 | $101.85 | 206 |
| 2022-05-18 | 101.83 | $101.00 | — |
| 2022-05-17 | 101.98 | $101.00 | 200 |
| 2022-05-16 | 102.13 | $96.00 | — |
| 2022-05-13 | 102.55 | $96.00 | 1924 |
| 2022-05-12 | 102.96 | $95.00 | 2300 |
| 2022-05-11 | 103.51 | $102.45 | — |
| 2022-05-10 | 103.69 | $102.45 | — |
| 2022-05-09 | 104.07 | $102.45 | 900 |
| 2022-05-06 | 104.44 | $102.46 | — |
| 2022-05-05 | 104.82 | $102.46 | — |
| 2022-05-04 | 105.20 | $102.46 | 200 |
| 2022-05-03 | 105.58 | $102.46 | — |
| 2022-05-02 | 105.95 | $102.46 | 618 |
| 2022-04-29 | 106.33 | $104.00 | — |
| 2022-04-28 | 106.63 | $104.00 | — |
| 2022-04-27 | 106.68 | $104.00 | — |
| 2022-04-26 | 106.73 | $104.00 | — |
| 2022-04-25 | 106.74 | $104.00 | — |
| 2022-04-22 | 106.77 | $104.00 | — |
| 2022-04-21 | 106.79 | $104.00 | — |
| 2022-04-20 | 106.82 | $104.00 | 400 |
| 2022-04-19 | 106.83 | $104.00 | 900 |
| 2022-04-18 | 106.86 | $104.42 | 100 |
| 2022-04-14 | 106.86 | $104.17 | 600 |
| 2022-04-13 | 106.88 | $106.00 | — |
| 2022-04-12 | 106.80 | $106.00 | 300 |
| 2022-04-11 | 106.73 | $110.00 | — |
| 2022-04-08 | 106.60 | $110.00 | — |
| 2022-04-07 | 106.48 | $110.00 | — |
| 2022-04-06 | 106.35 | $110.00 | — |
| 2022-04-05 | 106.23 | $110.00 | — |
| 2022-04-04 | 106.10 | $110.00 | — |
| 2022-04-01 | 105.97 | $110.00 | — |
| 2022-03-31 | 105.84 | $110.00 | 200 |
| 2022-03-30 | 105.71 | $105.00 | 300 |
| 2022-03-29 | 105.83 | $105.00 | 408 |
| 2022-03-28 | 105.95 | $104.30 | 200 |
| 2022-03-25 | 106.10 | $104.50 | — |
| 2022-03-24 | 106.25 | $104.50 | — |
| 2022-03-23 | 106.39 | $104.50 | 144 |
| 2022-03-22 | 106.54 | $104.26 | 200 |
| 2022-03-21 | 106.69 | $104.50 | — |
| 2022-03-18 | 106.83 | $104.50 | — |
| 2022-03-17 | 107.11 | $104.50 | — |
| 2022-03-16 | 107.38 | $104.50 | — |
| 2022-03-15 | 107.66 | $104.50 | 500 |
| 2022-03-14 | 107.98 | $107.50 | — |
| 2022-03-11 | 108.16 | $107.50 | — |
| 2022-03-10 | 108.18 | $107.50 | — |
| 2022-03-09 | 108.21 | $107.50 | 200 |
| 2022-03-08 | 108.23 | $107.40 | — |
| 2022-03-07 | 108.25 | $107.40 | — |
| 2022-03-04 | 108.30 | $107.40 | — |
| 2022-03-03 | 108.28 | $107.40 | — |
| 2022-03-02 | 108.30 | $107.40 | — |
| 2022-03-01 | 108.32 | $107.40 | — |
| 2022-02-28 | 108.34 | $107.40 | — |
| 2022-02-25 | 108.35 | $107.40 | — |
| 2022-02-24 | 108.41 | $107.40 | 100 |
| 2022-02-23 | 108.46 | $107.50 | 13200 |
| 2022-02-22 | 108.51 | $107.25 | 200 |
| 2022-02-18 | 108.58 | $107.25 | 7903 |
| 2022-02-17 | 108.61 | $110.00 | — |
| 2022-02-16 | 108.55 | $110.00 | 100 |
| 2022-02-15 | 108.49 | $110.00 | 100 |
| 2022-02-14 | 108.43 | $111.00 | — |
| 2022-02-11 | 108.31 | $111.00 | 128 |
| 2022-02-10 | 108.15 | $108.00 | — |
| 2022-02-09 | 108.14 | $108.00 | — |
| 2022-02-08 | 108.13 | $108.00 | 28600 |
| 2022-02-07 | 108.11 | $107.75 | 22600 |
| 2022-02-04 | 108.11 | $108.50 | 6200 |
| 2022-02-03 | 108.19 | $107.01 | 230 |
| 2022-02-02 | 108.34 | $107.75 | — |
| 2022-02-01 | 108.45 | $107.75 | — |
| 2022-01-31 | 108.56 | $107.75 | — |
| 2022-01-28 | 108.68 | $107.75 | 1500 |
| 2022-01-27 | 108.79 | $108.50 | — |
| 2022-01-26 | 108.86 | $108.50 | — |
| 2022-01-25 | 108.94 | $108.50 | — |
| 2022-01-24 | 109.01 | $108.50 | 3600 |
| 2022-01-21 | 109.09 | $108.00 | 3600 |
| 2022-01-20 | 109.19 | $108.75 | — |
| 2022-01-19 | 109.15 | $108.75 | — |
| 2022-01-18 | 109.11 | $108.75 | — |
| 2022-01-14 | 109.08 | $108.75 | 2500 |
| 2022-01-13 | 109.29 | $107.75 | — |
| 2022-01-12 | 109.55 | $107.75 | — |
| 2022-01-11 | 109.81 | $107.75 | — |
| 2022-01-10 | 110.08 | $107.75 | — |
| 2022-01-07 | 110.34 | $107.75 | 1000 |
| 2022-01-06 | 110.60 | $110.00 | — |
| 2022-01-05 | 110.75 | $110.00 | — |
| 2022-01-04 | 110.90 | $110.00 | — |
| 2022-01-03 | 111.05 | $110.00 | — |
| 2021-12-31 | 111.00 | $110.00 | — |
| 2021-12-30 | 110.95 | $110.00 | — |
| 2021-12-29 | 110.90 | $110.00 | — |
| 2021-12-28 | 110.90 | $110.00 | — |
| 2021-12-27 | 110.90 | $110.00 | — |
| 2021-12-23 | 110.90 | $110.00 | — |
| 2021-12-22 | 110.90 | $110.00 | 300 |
| 2021-12-21 | 110.90 | $108.00 | — |
| 2021-12-20 | 111.00 | $108.00 | — |
| 2021-12-17 | 111.10 | $108.00 | 200 |
| 2021-12-16 | 111.20 | $113.00 | — |
| 2021-12-15 | 111.05 | $113.00 | — |
| 2021-12-14 | 110.90 | $113.00 | — |
| 2021-12-13 | 110.75 | $113.00 | — |
| 2021-12-10 | 110.60 | $113.00 | — |
| 2021-12-09 | 110.45 | $113.00 | — |
| 2021-12-08 | 110.30 | $113.00 | — |
| 2021-12-07 | 110.15 | $113.00 | — |
| 2021-12-06 | 110.00 | $113.00 | 100 |
| 2021-12-03 | 109.85 | $109.00 | 200 |
| 2021-12-02 | 109.90 | $109.00 | — |
| 2021-12-01 | 109.95 | $109.00 | 500 |
| 2021-11-30 | 110.00 | $110.00 | — |
| 2021-11-29 | 110.00 | $110.00 | — |
| 2021-11-26 | 110.00 | $110.00 | — |
| 2021-11-24 | 110.00 | $110.00 | — |
| 2021-11-23 | 110.00 | $110.00 | — |
| 2021-11-22 | 110.00 | $110.00 | 120 |
| 2021-11-19 | 110.00 | $110.00 | — |
| 2021-11-18 | 110.00 | $110.00 | — |
| 2021-11-17 | 110.00 | $110.00 | — |
| 2021-11-16 | 110.00 | $110.00 | — |
| 2021-11-15 | 110.00 | $110.00 | — |
| 2021-11-12 | 109.95 | $110.00 | 200 |
| 2021-11-11 | 109.90 | $110.00 | — |
| 2021-11-10 | 109.85 | $110.00 | — |
| 2021-11-09 | 109.80 | $110.00 | — |
| 2021-11-08 | 109.76 | $110.00 | — |
| 2021-11-05 | 109.71 | $110.00 | — |
| 2021-11-04 | 109.67 | $110.00 | — |
| 2021-11-03 | 109.62 | $110.00 | — |
| 2021-11-02 | 109.58 | $110.00 | — |
| 2021-11-01 | 109.53 | $110.00 | — |
| 2021-10-29 | 109.49 | $110.00 | — |
| 2021-10-28 | 109.44 | $110.00 | — |
| 2021-10-27 | 109.40 | $110.00 | — |
| 2021-10-26 | 109.35 | $110.00 | — |
| 2021-10-25 | 109.31 | $110.00 | — |
| 2021-10-22 | 109.26 | $110.00 | — |
| 2021-10-21 | 109.22 | $110.00 | — |
| 2021-10-20 | 109.17 | $110.00 | — |
| 2021-10-19 | 109.12 | $110.00 | 200 |
| 2021-10-18 | 109.07 | $109.00 | — |
| 2021-10-15 | 109.07 | $109.00 | — |
| 2021-10-14 | 109.07 | $109.00 | — |
| 2021-10-13 | 109.07 | $109.00 | 342 |
| 2021-10-12 | 109.07 | $109.10 | — |
| 2021-10-11 | 109.07 | $109.10 | — |
| 2021-10-08 | 109.16 | $109.10 | — |
| 2021-10-07 | 109.26 | $109.10 | — |
| 2021-10-06 | 109.28 | $109.10 | — |
| 2021-10-05 | 109.54 | $109.10 | — |
| 2021-10-04 | 109.79 | $109.10 | — |
| 2021-10-01 | 110.05 | $109.10 | — |
| 2021-09-30 | 110.30 | $109.10 | 100 |
| 2021-09-29 | 110.56 | $109.10 | — |
| 2021-09-28 | 110.60 | $109.10 | — |
| 2021-09-27 | 110.65 | $109.10 | — |
| 2021-09-24 | 110.69 | $109.10 | 100 |
| 2021-09-23 | 110.74 | $109.13 | 1000 |
| 2021-09-22 | 110.78 | $109.00 | — |
| 2021-09-21 | 110.83 | $109.00 | — |
| 2021-09-20 | 110.88 | $109.00 | — |
| 2021-09-17 | 110.93 | $109.00 | — |
| 2021-09-16 | 110.98 | $109.00 | — |
| 2021-09-15 | 111.03 | $109.00 | — |
| 2021-09-14 | 111.08 | $109.00 | 500 |
| 2021-09-13 | 111.13 | $111.00 | — |
| 2021-09-10 | 111.08 | $111.00 | 342 |
| 2021-09-09 | 111.03 | $109.60 | 117 |
| 2021-09-08 | 111.05 | $114.20 | — |
| 2021-09-07 | 110.84 | $114.20 | — |
| 2021-09-03 | 110.63 | $114.20 | — |
| 2021-09-02 | 110.50 | $114.20 | — |
| 2021-09-01 | 110.36 | $114.20 | 200 |
| 2021-08-31 | 110.23 | $110.00 | — |
| 2021-08-30 | 110.30 | $110.00 | — |
| 2021-08-27 | 110.31 | $110.00 | — |
| 2021-08-26 | 110.32 | $110.00 | — |
| 2021-08-25 | 110.32 | $110.00 | 311 |
| 2021-08-24 | 110.32 | $110.00 | — |
| 2021-08-23 | 110.32 | $110.00 | — |
| 2021-08-20 | 110.32 | $110.00 | — |
| 2021-08-19 | 110.32 | $110.00 | — |
| 2021-08-18 | 110.32 | $110.00 | — |
| 2021-08-17 | 110.32 | $110.00 | — |
| 2021-08-16 | 110.32 | $110.00 | — |
| 2021-08-13 | 110.32 | $110.00 | — |
| 2021-08-12 | 110.23 | $110.00 | 121 |
| 2021-08-11 | 110.15 | $110.00 | — |
| 2021-08-10 | 110.06 | $110.00 | — |
| 2021-08-09 | 109.97 | $110.00 | 700 |
| 2021-08-06 | 109.88 | $111.50 | — |
| 2021-08-05 | 109.72 | $111.50 | — |
| 2021-08-04 | 109.56 | $111.50 | — |
| 2021-08-03 | 109.40 | $111.50 | 200 |
| 2021-08-02 | 109.30 | $110.20 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
100.23
2024-12-30
Close Price
$100.00
Vol: 1801
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
94.74
Average
101.20
Maximum
111.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-12-30 | 100.23 | $100.00 | 1801 |
| 2024-12-27 | 100.25 | $99.95 | 400 |
| 2024-12-26 | 100.29 | $99.91 | 200 |
| 2024-12-24 | 100.33 | $99.80 | — |
| 2024-12-23 | 100.38 | $99.80 | 200 |
| 2024-12-20 | 100.44 | $99.80 | 700 |
| 2024-12-19 | 100.51 | $99.71 | 246 |
| 2024-12-18 | 100.59 | $99.70 | 236 |
| 2024-12-17 | 100.69 | $99.70 | 300 |
| 2024-12-16 | 100.79 | $99.85 | 832 |
| 2024-12-13 | 100.89 | $101.26 | 400 |
| 2024-12-12 | 100.85 | $101.17 | — |
| 2024-12-11 | 100.82 | $101.17 | 5100 |
| 2024-12-10 | 100.78 | $101.13 | 6028 |
| 2024-12-09 | 100.74 | $101.00 | — |
| 2024-12-06 | 100.72 | $101.00 | 600 |
| 2024-12-05 | 100.69 | $100.96 | — |
| 2024-12-04 | 100.66 | $100.96 | 35300 |
| 2024-12-03 | 100.63 | $101.00 | 1600 |
| 2024-12-02 | 100.59 | $100.95 | 1606 |
| 2024-11-29 | 100.55 | $100.90 | 19900 |
| 2024-11-27 | 100.51 | $100.82 | 11215 |
| 2024-11-26 | 100.48 | $100.90 | 70424 |
| 2024-11-25 | 100.44 | $100.96 | 1709 |
| 2024-11-22 | 100.38 | $100.88 | — |
| 2024-11-21 | 100.33 | $100.88 | 130634 |
| 2024-11-20 | 100.27 | $100.75 | — |
| 2024-11-19 | 100.22 | $100.75 | 1507 |
| 2024-11-18 | 100.17 | $100.01 | — |
| 2024-11-15 | 100.18 | $100.01 | — |
| 2024-11-14 | 100.20 | $100.01 | — |
| 2024-11-13 | 100.22 | $100.01 | 600 |
| 2024-11-12 | 100.24 | $100.06 | 100 |
| 2024-11-11 | 100.26 | $101.00 | — |
| 2024-11-08 | 100.19 | $101.00 | 200 |
| 2024-11-07 | 100.10 | $100.25 | — |
| 2024-11-06 | 100.08 | $100.25 | — |
| 2024-11-05 | 100.07 | $100.25 | — |
| 2024-11-04 | 100.05 | $100.25 | 200 |
| 2024-11-01 | 100.03 | $100.00 | — |
| 2024-10-31 | 100.03 | $100.00 | — |
| 2024-10-30 | 100.03 | $100.00 | — |
| 2024-10-29 | 100.04 | $100.00 | — |
| 2024-10-28 | 100.04 | $100.00 | — |
| 2024-10-25 | 100.04 | $100.00 | — |
| 2024-10-24 | 100.05 | $100.00 | — |
| 2024-10-23 | 100.05 | $100.00 | — |
| 2024-10-22 | 100.06 | $100.00 | 21414 |
| 2024-10-21 | 100.06 | $100.10 | — |
| 2024-10-18 | 100.06 | $100.10 | 100 |
| 2024-10-17 | 100.06 | $100.10 | — |
| 2024-10-16 | 100.05 | $100.10 | 727 |
| 2024-10-15 | 100.05 | $100.07 | 105 |
| 2024-10-14 | 100.04 | $99.90 | — |
| 2024-10-11 | 100.06 | $99.90 | — |
| 2024-10-10 | 100.08 | $99.90 | — |
| 2024-10-09 | 100.09 | $99.90 | — |
| 2024-10-08 | 100.11 | $99.90 | — |
| 2024-10-07 | 100.14 | $99.90 | 200 |
| 2024-10-04 | 100.16 | $100.15 | 300 |
| 2024-10-03 | 100.16 | $99.90 | 1300 |
| 2024-10-02 | 100.19 | $99.80 | 311 |
| 2024-10-01 | 100.23 | $99.70 | 200 |
| 2024-09-30 | 100.29 | $99.66 | 400 |
| 2024-09-27 | 100.35 | $100.01 | — |
| 2024-09-26 | 100.39 | $100.01 | — |
| 2024-09-25 | 100.43 | $100.01 | — |
| 2024-09-24 | 100.48 | $100.01 | — |
| 2024-09-23 | 100.52 | $100.01 | 241 |
| 2024-09-20 | 100.58 | $100.99 | — |
| 2024-09-19 | 100.54 | $100.99 | — |
| 2024-09-18 | 100.49 | $100.99 | — |
| 2024-09-17 | 100.43 | $100.99 | 1210 |
| 2024-09-16 | 100.38 | $100.80 | — |
| 2024-09-13 | 100.33 | $100.80 | — |
| 2024-09-12 | 100.28 | $100.80 | — |
| 2024-09-11 | 100.23 | $100.80 | — |
| 2024-09-10 | 100.17 | $100.80 | — |
| 2024-09-09 | 100.10 | $100.80 | 200 |
| 2024-09-06 | 100.03 | $100.80 | 125 |
| 2024-09-05 | 99.95 | $100.00 | — |
| 2024-09-04 | 99.94 | $100.00 | — |
| 2024-09-03 | 99.93 | $100.00 | — |
| 2024-08-30 | 99.93 | $100.00 | — |
| 2024-08-29 | 99.92 | $100.00 | 11332 |
| 2024-08-28 | 99.91 | $100.00 | — |
| 2024-08-27 | 99.90 | $100.00 | 330 |
| 2024-08-26 | 99.89 | $100.25 | — |
| 2024-08-23 | 99.85 | $100.25 | — |
| 2024-08-22 | 99.81 | $100.25 | — |
| 2024-08-21 | 99.77 | $100.25 | — |
| 2024-08-20 | 99.71 | $100.25 | 700 |
| 2024-08-19 | 99.66 | $99.95 | 300 |
| 2024-08-16 | 99.63 | $99.95 | 100 |
| 2024-08-15 | 99.59 | $99.60 | — |
| 2024-08-14 | 99.59 | $99.60 | — |
| 2024-08-13 | 99.59 | $99.60 | 2618 |
| 2024-08-12 | 99.59 | $99.90 | — |
| 2024-08-09 | 99.56 | $99.90 | 100 |
| 2024-08-08 | 99.52 | $99.20 | — |
| 2024-08-07 | 99.56 | $99.20 | — |
| 2024-08-06 | 99.59 | $99.20 | 2415 |
| 2024-08-05 | 99.63 | $99.45 | — |
| 2024-08-02 | 99.65 | $99.45 | — |
| 2024-08-01 | 99.68 | $99.45 | — |
| 2024-07-31 | 99.70 | $99.45 | — |
| 2024-07-30 | 99.73 | $99.45 | 727 |
| 2024-07-29 | 99.75 | $99.95 | — |
| 2024-07-26 | 99.73 | $99.95 | — |
| 2024-07-25 | 99.71 | $99.95 | — |
| 2024-07-24 | 99.69 | $99.95 | — |
| 2024-07-23 | 99.66 | $99.95 | — |
| 2024-07-22 | 99.63 | $99.95 | — |
| 2024-07-19 | 99.59 | $99.95 | — |
| 2024-07-18 | 99.56 | $99.95 | 1900 |
| 2024-07-17 | 99.51 | $99.06 | 1218 |
| 2024-07-16 | 99.56 | $99.25 | — |
| 2024-07-15 | 99.59 | $99.25 | — |
| 2024-07-12 | 99.63 | $99.25 | 400 |
| 2024-07-11 | 99.67 | $98.90 | 1418 |
| 2024-07-10 | 99.75 | $99.70 | — |
| 2024-07-09 | 99.76 | $99.70 | — |
| 2024-07-08 | 99.76 | $99.70 | — |
| 2024-07-05 | 99.77 | $99.70 | 100 |
| 2024-07-03 | 99.78 | $101.00 | — |
| 2024-07-02 | 99.65 | $101.00 | — |
| 2024-07-01 | 99.51 | $101.00 | 125 |
| 2024-06-28 | 99.35 | $98.60 | — |
| 2024-06-27 | 99.43 | $98.60 | — |
| 2024-06-26 | 99.51 | $98.60 | 23000 |
| 2024-06-25 | 99.61 | $98.60 | — |
| 2024-06-24 | 99.72 | $98.60 | — |
| 2024-06-21 | 99.83 | $98.60 | 100 |
| 2024-06-20 | 99.96 | $100.49 | — |
| 2024-06-18 | 99.91 | $100.49 | — |
| 2024-06-17 | 99.85 | $100.49 | — |
| 2024-06-14 | 99.78 | $100.49 | — |
| 2024-06-13 | 99.71 | $100.49 | 300 |
| 2024-06-12 | 99.62 | $100.10 | — |
| 2024-06-11 | 99.57 | $100.10 | — |
| 2024-06-10 | 99.52 | $100.10 | — |
| 2024-06-07 | 99.46 | $100.10 | 327 |
| 2024-06-06 | 99.39 | $99.90 | 500 |
| 2024-06-05 | 99.33 | $99.40 | 1100 |
| 2024-06-04 | 99.33 | $99.65 | — |
| 2024-06-03 | 99.29 | $99.65 | — |
| 2024-05-31 | 99.26 | $99.65 | — |
| 2024-05-30 | 99.21 | $99.65 | — |
| 2024-05-29 | 99.17 | $99.65 | — |
| 2024-05-28 | 99.12 | $99.65 | 100 |
| 2024-05-24 | 99.06 | $99.65 | — |
| 2024-05-23 | 99.00 | $99.65 | 300 |
| 2024-05-22 | 98.93 | $99.97 | 900 |
| 2024-05-21 | 98.82 | $98.66 | 700 |
| 2024-05-20 | 98.84 | $99.49 | — |
| 2024-05-17 | 98.77 | $99.49 | 220 |
| 2024-05-16 | 98.70 | $98.65 | — |
| 2024-05-15 | 98.70 | $98.65 | — |
| 2024-05-14 | 98.71 | $98.65 | — |
| 2024-05-13 | 98.71 | $98.65 | — |
| 2024-05-10 | 98.72 | $98.65 | — |
| 2024-05-09 | 98.72 | $98.65 | — |
| 2024-05-08 | 98.73 | $98.65 | — |
| 2024-05-07 | 98.74 | $98.65 | 328 |
| 2024-05-06 | 98.75 | $98.65 | — |
| 2024-05-03 | 98.76 | $98.65 | — |
| 2024-05-02 | 98.77 | $98.65 | — |
| 2024-05-01 | 98.79 | $98.65 | — |
| 2024-04-30 | 98.80 | $98.65 | — |
| 2024-04-29 | 98.82 | $98.65 | — |
| 2024-04-26 | 98.83 | $98.65 | 200 |
| 2024-04-25 | 98.85 | $98.60 | — |
| 2024-04-24 | 98.88 | $98.60 | — |
| 2024-04-23 | 98.91 | $98.60 | — |
| 2024-04-22 | 98.94 | $98.60 | — |
| 2024-04-19 | 98.98 | $98.60 | 400 |
| 2024-04-18 | 99.02 | $99.00 | 100 |
| 2024-04-17 | 99.02 | $98.50 | — |
| 2024-04-16 | 99.07 | $98.50 | 4248 |
| 2024-04-15 | 99.14 | $99.00 | 200 |
| 2024-04-12 | 99.15 | $99.15 | — |
| 2024-04-11 | 99.15 | $99.15 | 100 |
| 2024-04-10 | 99.15 | $99.15 | 300 |
| 2024-04-09 | 99.15 | $99.15 | — |
| 2024-04-08 | 99.15 | $99.15 | — |
| 2024-04-05 | 99.15 | $99.15 | 1100 |
| 2024-04-04 | 99.15 | $99.20 | 800 |
| 2024-04-03 | 99.14 | $99.30 | — |
| 2024-04-02 | 99.13 | $99.30 | — |
| 2024-04-01 | 99.11 | $99.30 | — |
| 2024-03-28 | 99.09 | $99.30 | — |
| 2024-03-27 | 99.07 | $99.30 | 114 |
| 2024-03-26 | 99.04 | $99.00 | 106 |
| 2024-03-25 | 99.05 | $98.25 | 200 |
| 2024-03-22 | 99.13 | $99.00 | 200 |
| 2024-03-21 | 99.15 | $98.25 | 800 |
| 2024-03-20 | 99.24 | $99.95 | — |
| 2024-03-19 | 99.16 | $99.95 | 400 |
| 2024-03-18 | 99.08 | $99.20 | 113700 |
| 2024-03-15 | 99.07 | $98.50 | 400 |
| 2024-03-14 | 99.13 | $99.05 | — |
| 2024-03-13 | 99.14 | $99.05 | 1300 |
| 2024-03-12 | 99.15 | $99.00 | 221 |
| 2024-03-11 | 99.16 | $98.50 | 1500 |
| 2024-03-08 | 99.23 | $98.50 | 1819 |
| 2024-03-07 | 99.31 | $98.86 | 1116 |
| 2024-03-06 | 99.36 | $98.75 | 300 |
| 2024-03-05 | 99.42 | $99.00 | 526 |
| 2024-03-04 | 99.47 | $99.25 | 1100 |
| 2024-03-01 | 99.49 | $99.00 | — |
| 2024-02-29 | 99.54 | $99.00 | 2200 |
| 2024-02-28 | 99.60 | $99.25 | 300 |
| 2024-02-27 | 99.63 | $99.25 | 1203 |
| 2024-02-26 | 99.67 | $100.00 | 2500 |
| 2024-02-23 | 99.64 | $100.00 | — |
| 2024-02-22 | 99.60 | $100.00 | — |
| 2024-02-21 | 99.56 | $100.00 | — |
| 2024-02-20 | 99.51 | $100.00 | — |
| 2024-02-16 | 99.46 | $100.00 | — |
| 2024-02-15 | 99.40 | $100.00 | — |
| 2024-02-14 | 99.34 | $100.00 | — |
| 2024-02-13 | 99.27 | $100.00 | — |
| 2024-02-12 | 99.19 | $100.00 | — |
| 2024-02-09 | 99.11 | $100.00 | — |
| 2024-02-08 | 99.01 | $100.00 | — |
| 2024-02-07 | 98.91 | $100.00 | 1800 |
| 2024-02-06 | 98.80 | $99.25 | 120 |
| 2024-02-05 | 98.75 | $99.00 | 318 |
| 2024-02-02 | 98.72 | $99.00 | 200 |
| 2024-02-01 | 98.69 | $98.11 | — |
| 2024-01-31 | 98.75 | $98.11 | 400 |
| 2024-01-30 | 98.82 | $98.07 | 400 |
| 2024-01-29 | 98.90 | $100.79 | — |
| 2024-01-26 | 98.70 | $100.79 | — |
| 2024-01-25 | 98.48 | $100.79 | 520 |
| 2024-01-24 | 98.24 | $99.00 | 100 |
| 2024-01-23 | 98.16 | $99.00 | 30800 |
| 2024-01-22 | 98.07 | $98.50 | 5800 |
| 2024-01-19 | 98.03 | $99.18 | 400 |
| 2024-01-18 | 97.91 | $98.00 | — |
| 2024-01-17 | 97.90 | $98.00 | 400 |
| 2024-01-16 | 97.88 | $98.00 | 300 |
| 2024-01-12 | 97.87 | $98.01 | 300 |
| 2024-01-11 | 97.86 | $98.25 | 434 |
| 2024-01-10 | 97.82 | $98.50 | 200 |
| 2024-01-09 | 97.74 | $99.00 | 500 |
| 2024-01-08 | 97.61 | $98.60 | — |
| 2024-01-05 | 97.51 | $98.60 | 340 |
| 2024-01-04 | 97.39 | $99.20 | 500 |
| 2024-01-03 | 97.20 | $98.00 | 212 |
| 2024-01-02 | 97.12 | $97.40 | 1146 |
| 2023-12-29 | 97.09 | $97.25 | 1700 |
| 2023-12-28 | 97.07 | $97.63 | 90404 |
| 2023-12-27 | 97.01 | $97.05 | 324 |
| 2023-12-26 | 97.01 | $97.25 | 100 |
| 2023-12-22 | 96.98 | $97.50 | — |
| 2023-12-21 | 96.93 | $97.50 | 138 |
| 2023-12-20 | 96.87 | $97.25 | — |
| 2023-12-19 | 96.83 | $97.25 | 310 |
| 2023-12-18 | 96.79 | $97.25 | — |
| 2023-12-15 | 96.74 | $97.25 | — |
| 2023-12-14 | 96.68 | $97.25 | 4900 |
| 2023-12-13 | 96.62 | $98.00 | 111 |
| 2023-12-12 | 96.48 | $97.50 | 211 |
| 2023-12-11 | 96.37 | $96.65 | — |
| 2023-12-08 | 96.34 | $96.65 | 5000 |
| 2023-12-07 | 96.31 | $96.50 | — |
| 2023-12-06 | 96.29 | $96.50 | — |
| 2023-12-05 | 96.27 | $96.50 | 115 |
| 2023-12-04 | 96.24 | $96.25 | 600 |
| 2023-12-01 | 96.24 | $96.49 | 100 |
| 2023-11-30 | 96.21 | $96.25 | — |
| 2023-11-29 | 96.21 | $96.25 | 1330 |
| 2023-11-28 | 96.20 | $96.25 | 525 |
| 2023-11-27 | 96.20 | $96.00 | 633 |
| 2023-11-24 | 96.22 | $95.27 | — |
| 2023-11-22 | 96.32 | $95.27 | 1344 |
| 2023-11-21 | 96.43 | $96.15 | — |
| 2023-11-20 | 96.46 | $96.15 | — |
| 2023-11-17 | 96.49 | $96.15 | — |
| 2023-11-16 | 96.53 | $96.15 | 418 |
| 2023-11-15 | 96.57 | $96.40 | — |
| 2023-11-14 | 96.59 | $96.40 | — |
| 2023-11-13 | 96.61 | $96.40 | 100 |
| 2023-11-10 | 96.63 | $96.30 | — |
| 2023-11-09 | 96.67 | $96.30 | 100 |
| 2023-11-08 | 96.70 | $96.30 | 600 |
| 2023-11-07 | 96.75 | $96.25 | — |
| 2023-11-06 | 96.80 | $96.25 | 1903 |
| 2023-11-03 | 96.86 | $97.25 | 500 |
| 2023-11-02 | 96.82 | $96.55 | 400 |
| 2023-11-01 | 96.84 | $96.55 | — |
| 2023-10-31 | 96.87 | $96.55 | — |
| 2023-10-30 | 96.91 | $96.55 | — |
| 2023-10-27 | 96.95 | $96.55 | 100 |
| 2023-10-26 | 96.99 | $97.00 | 245 |
| 2023-10-25 | 96.99 | $96.88 | — |
| 2023-10-24 | 97.00 | $96.88 | — |
| 2023-10-23 | 97.01 | $96.88 | 100300 |
| 2023-10-20 | 97.02 | $96.52 | — |
| 2023-10-19 | 97.08 | $96.52 | — |
| 2023-10-18 | 97.14 | $96.52 | — |
| 2023-10-17 | 97.20 | $96.52 | 221 |
| 2023-10-16 | 97.27 | $97.25 | — |
| 2023-10-13 | 97.27 | $97.25 | 100 |
| 2023-10-12 | 97.28 | $97.25 | — |
| 2023-10-11 | 97.28 | $97.25 | — |
| 2023-10-10 | 97.28 | $97.25 | 100 |
| 2023-10-09 | 97.29 | $97.00 | — |
| 2023-10-06 | 97.32 | $97.00 | — |
| 2023-10-05 | 97.35 | $97.00 | — |
| 2023-10-04 | 97.39 | $97.00 | — |
| 2023-10-03 | 97.43 | $97.00 | 105 |
| 2023-10-02 | 97.47 | $98.00 | — |
| 2023-09-29 | 97.41 | $98.00 | 700 |
| 2023-09-28 | 97.35 | $96.02 | 500 |
| 2023-09-27 | 97.49 | $96.30 | — |
| 2023-09-26 | 97.62 | $96.30 | 100 |
| 2023-09-25 | 97.76 | $98.25 | — |
| 2023-09-22 | 97.71 | $98.25 | — |
| 2023-09-21 | 97.65 | $98.25 | — |
| 2023-09-20 | 97.59 | $98.25 | — |
| 2023-09-19 | 97.52 | $98.25 | 100 |
| 2023-09-18 | 97.44 | $98.25 | — |
| 2023-09-15 | 97.35 | $98.25 | 200 |
| 2023-09-14 | 97.26 | $96.35 | 142200 |
| 2023-09-13 | 97.35 | $97.69 | — |
| 2023-09-12 | 97.32 | $97.69 | — |
| 2023-09-11 | 97.28 | $97.69 | 3900 |
| 2023-09-08 | 97.24 | $97.75 | 2500 |
| 2023-09-07 | 97.18 | $97.75 | 2500 |
| 2023-09-06 | 97.12 | $97.39 | — |
| 2023-09-05 | 97.10 | $97.39 | — |
| 2023-09-01 | 97.06 | $97.39 | 100 |
| 2023-08-31 | 97.03 | $97.50 | — |
| 2023-08-30 | 96.98 | $97.50 | — |
| 2023-08-29 | 96.93 | $97.50 | 100 |
| 2023-08-28 | 96.87 | $97.50 | — |
| 2023-08-25 | 96.80 | $97.50 | — |
| 2023-08-24 | 96.73 | $97.50 | — |
| 2023-08-23 | 96.64 | $97.50 | 60000 |
| 2023-08-22 | 96.55 | $97.50 | 100030 |
| 2023-08-21 | 96.45 | $96.70 | 200 |
| 2023-08-18 | 96.43 | $96.50 | 100 |
| 2023-08-17 | 96.42 | $96.25 | 507 |
| 2023-08-16 | 96.44 | $96.25 | — |
| 2023-08-15 | 96.46 | $96.25 | 200 |
| 2023-08-14 | 96.48 | $96.10 | — |
| 2023-08-11 | 96.52 | $96.10 | — |
| 2023-08-10 | 96.56 | $96.10 | — |
| 2023-08-09 | 96.61 | $96.10 | — |
| 2023-08-08 | 96.67 | $96.10 | 400 |
| 2023-08-07 | 96.73 | $96.10 | 217 |
| 2023-08-04 | 96.79 | $97.25 | 300 |
| 2023-08-03 | 96.75 | $97.50 | 122200 |
| 2023-08-02 | 96.67 | $97.00 | 110 |
| 2023-08-01 | 96.63 | $97.00 | 1200 |
| 2023-07-31 | 96.59 | $96.53 | 700 |
| 2023-07-28 | 96.60 | $97.00 | 300 |
| 2023-07-27 | 96.56 | $98.00 | — |
| 2023-07-26 | 96.40 | $98.00 | — |
| 2023-07-25 | 96.24 | $98.00 | — |
| 2023-07-24 | 96.05 | $98.00 | — |
| 2023-07-21 | 95.85 | $98.00 | — |
| 2023-07-20 | 95.62 | $98.00 | 300100 |
| 2023-07-19 | 95.37 | $96.30 | — |
| 2023-07-18 | 95.27 | $96.30 | — |
| 2023-07-17 | 95.16 | $96.30 | 100 |
| 2023-07-14 | 95.04 | $95.65 | — |
| 2023-07-13 | 94.98 | $95.65 | — |
| 2023-07-12 | 94.91 | $95.65 | 119 |
| 2023-07-11 | 94.83 | $95.65 | 540 |
| 2023-07-10 | 94.74 | $94.05 | 300 |
| 2023-07-07 | 94.82 | $94.25 | — |
| 2023-07-06 | 94.88 | $94.25 | 200 |
| 2023-07-05 | 94.94 | $94.50 | — |
| 2023-07-03 | 94.99 | $94.50 | 400 |
| 2023-06-30 | 95.04 | $95.00 | — |
| 2023-06-29 | 95.04 | $95.00 | 405 |
| 2023-06-28 | 95.05 | $95.00 | — |
| 2023-06-27 | 95.05 | $95.00 | 100 |
| 2023-06-26 | 95.06 | $95.00 | — |
| 2023-06-23 | 95.06 | $95.00 | 1135 |
| 2023-06-22 | 95.07 | $95.00 | — |
| 2023-06-21 | 95.08 | $95.00 | — |
| 2023-06-20 | 95.09 | $95.00 | 300 |
| 2023-06-16 | 95.09 | $95.00 | 727 |
| 2023-06-15 | 95.10 | $95.05 | — |
| 2023-06-14 | 95.11 | $95.05 | — |
| 2023-06-13 | 95.12 | $95.05 | — |
| 2023-06-12 | 95.12 | $95.05 | 505 |
| 2023-06-09 | 95.13 | $95.25 | — |
| 2023-06-08 | 95.12 | $95.25 | 349 |
| 2023-06-07 | 95.11 | $95.50 | 233 |
| 2023-06-06 | 95.06 | $95.25 | 120 |
| 2023-06-05 | 95.04 | $95.20 | 412 |
| 2023-06-02 | 95.03 | $95.00 | 1300 |
| 2023-06-01 | 95.03 | $94.75 | — |
| 2023-05-31 | 95.06 | $94.75 | 400 |
| 2023-05-30 | 95.09 | $95.00 | — |
| 2023-05-26 | 95.10 | $95.00 | — |
| 2023-05-25 | 95.11 | $95.00 | — |
| 2023-05-24 | 95.13 | $95.00 | — |
| 2023-05-23 | 95.14 | $95.00 | — |
| 2023-05-22 | 95.15 | $95.00 | — |
| 2023-05-19 | 95.17 | $95.00 | 401 |
| 2023-05-18 | 95.19 | $95.50 | 315 |
| 2023-05-17 | 95.16 | $94.70 | 1100 |
| 2023-05-16 | 95.20 | $94.87 | 700 |
| 2023-05-15 | 95.24 | $94.81 | — |
| 2023-05-12 | 95.28 | $94.81 | — |
| 2023-05-11 | 95.33 | $94.81 | 1800 |
| 2023-05-10 | 95.39 | $94.60 | 1401 |
| 2023-05-09 | 95.47 | $95.25 | 500 |
| 2023-05-08 | 95.50 | $95.00 | — |
| 2023-05-05 | 95.55 | $95.00 | 300 |
| 2023-05-04 | 95.61 | $95.00 | 600 |
| 2023-05-03 | 95.67 | $94.55 | 600 |
| 2023-05-02 | 95.79 | $94.20 | 800 |
| 2023-05-01 | 95.95 | $95.50 | 110 |
| 2023-04-28 | 96.00 | $95.50 | — |
| 2023-04-27 | 96.05 | $95.50 | — |
| 2023-04-26 | 96.11 | $95.50 | 700 |
| 2023-04-25 | 96.18 | $95.00 | 2208 |
| 2023-04-24 | 96.30 | $96.40 | 300 |
| 2023-04-21 | 96.29 | $96.40 | 117 |
| 2023-04-20 | 96.28 | $96.50 | 416 |
| 2023-04-19 | 96.26 | $97.00 | 103 |
| 2023-04-18 | 96.18 | $96.25 | — |
| 2023-04-17 | 96.17 | $96.25 | — |
| 2023-04-14 | 96.16 | $96.25 | 200 |
| 2023-04-13 | 96.15 | $96.50 | 1500 |
| 2023-04-12 | 96.11 | $96.05 | 100 |
| 2023-04-11 | 96.12 | $95.75 | 200 |
| 2023-04-10 | 96.16 | $94.00 | 1843 |
| 2023-04-06 | 96.39 | $94.50 | 320 |
| 2023-04-05 | 96.59 | $94.00 | — |
| 2023-04-04 | 96.86 | $94.00 | — |
| 2023-04-03 | 97.16 | $94.00 | 4646 |
| 2023-03-31 | 97.49 | $96.00 | 1730 |
| 2023-03-30 | 97.65 | $95.95 | 923 |
| 2023-03-29 | 97.83 | $96.00 | 2520 |
| 2023-03-28 | 98.02 | $97.00 | — |
| 2023-03-27 | 98.13 | $97.00 | 1240 |
| 2023-03-24 | 98.25 | $97.05 | — |
| 2023-03-23 | 98.37 | $97.05 | 200 |
| 2023-03-22 | 98.51 | $97.05 | 110 |
| 2023-03-21 | 98.67 | $97.60 | 100 |
| 2023-03-20 | 98.78 | $97.50 | — |
| 2023-03-17 | 98.91 | $97.50 | — |
| 2023-03-16 | 99.06 | $97.50 | 700 |
| 2023-03-15 | 99.23 | $99.00 | 100 |
| 2023-03-14 | 99.25 | $98.60 | — |
| 2023-03-13 | 99.32 | $98.60 | — |
| 2023-03-10 | 99.40 | $98.60 | 417 |
| 2023-03-09 | 99.48 | $99.06 | — |
| 2023-03-08 | 99.52 | $99.06 | — |
| 2023-03-07 | 99.57 | $99.06 | 200 |
| 2023-03-06 | 99.63 | $100.00 | — |
| 2023-03-03 | 99.59 | $100.00 | — |
| 2023-03-02 | 99.54 | $100.00 | — |
| 2023-03-01 | 99.50 | $100.00 | — |
| 2023-02-28 | 99.44 | $100.00 | 400 |
| 2023-02-27 | 99.38 | $100.50 | 130 |
| 2023-02-24 | 99.27 | $100.00 | — |
| 2023-02-23 | 99.19 | $100.00 | 900 |
| 2023-02-22 | 99.10 | $100.00 | — |
| 2023-02-21 | 99.01 | $100.00 | — |
| 2023-02-17 | 98.90 | $100.00 | 140 |
| 2023-02-16 | 98.79 | $99.13 | — |
| 2023-02-15 | 98.75 | $99.13 | — |
| 2023-02-14 | 98.71 | $99.13 | — |
| 2023-02-13 | 98.67 | $99.13 | — |
| 2023-02-10 | 98.62 | $99.13 | — |
| 2023-02-09 | 98.57 | $99.13 | 100000 |
| 2023-02-08 | 98.51 | $98.60 | — |
| 2023-02-07 | 98.50 | $98.60 | — |
| 2023-02-06 | 98.49 | $98.60 | 640 |
| 2023-02-03 | 98.48 | $100.00 | 300 |
| 2023-02-02 | 98.32 | $102.49 | 200 |
| 2023-02-01 | 97.88 | $99.00 | — |
| 2023-01-31 | 97.76 | $99.00 | — |
| 2023-01-30 | 97.63 | $99.00 | 229 |
| 2023-01-27 | 97.48 | $98.15 | 200 |
| 2023-01-26 | 97.41 | $97.50 | — |
| 2023-01-25 | 97.41 | $97.50 | — |
| 2023-01-24 | 97.40 | $97.50 | — |
| 2023-01-23 | 97.39 | $97.50 | — |
| 2023-01-20 | 97.37 | $97.50 | — |
| 2023-01-19 | 97.36 | $97.50 | — |
| 2023-01-18 | 97.34 | $97.50 | — |
| 2023-01-17 | 97.33 | $97.50 | — |
| 2023-01-13 | 97.31 | $97.50 | — |
| 2023-01-12 | 97.29 | $97.50 | 241 |
| 2023-01-11 | 97.27 | $99.00 | 200 |
| 2023-01-10 | 97.09 | $98.00 | — |
| 2023-01-09 | 96.99 | $98.00 | — |
| 2023-01-06 | 96.88 | $98.00 | 100 |
| 2023-01-05 | 96.77 | $95.50 | — |
| 2023-01-04 | 96.90 | $95.50 | — |
| 2023-01-03 | 97.05 | $95.50 | — |
| 2022-12-30 | 97.21 | $95.50 | 4126 |
| 2022-12-29 | 97.39 | $97.25 | — |
| 2022-12-28 | 97.40 | $97.25 | 1300 |
| 2022-12-27 | 97.42 | $97.25 | 1900 |
| 2022-12-23 | 97.44 | $97.00 | 608 |
| 2022-12-22 | 97.48 | $97.13 | 5500 |
| 2022-12-21 | 97.52 | $96.30 | 1408 |
| 2022-12-20 | 97.65 | $96.75 | 1815 |
| 2022-12-19 | 97.75 | $97.10 | 10400 |
| 2022-12-16 | 97.81 | $96.13 | 20800 |
| 2022-12-15 | 97.99 | $97.00 | 1700 |
| 2022-12-14 | 98.09 | $98.00 | 500 |
| 2022-12-13 | 98.10 | $98.00 | 100 |
| 2022-12-12 | 98.12 | $98.00 | 2335 |
| 2022-12-09 | 98.13 | $97.50 | 130 |
| 2022-12-08 | 98.19 | $97.35 | 700 |
| 2022-12-07 | 98.28 | $98.00 | 400 |
| 2022-12-06 | 98.31 | $98.00 | — |
| 2022-12-05 | 98.34 | $98.00 | — |
| 2022-12-02 | 98.38 | $98.00 | 1100 |
| 2022-12-01 | 98.42 | $97.01 | 2900 |
| 2022-11-30 | 98.57 | $98.00 | 1100 |
| 2022-11-29 | 98.63 | $99.00 | 600 |
| 2022-11-28 | 98.59 | $98.50 | 610 |
| 2022-11-25 | 98.60 | $98.00 | — |
| 2022-11-23 | 98.66 | $98.00 | — |
| 2022-11-22 | 98.73 | $98.00 | 500 |
| 2022-11-21 | 98.81 | $98.00 | 500 |
| 2022-11-18 | 98.90 | $98.00 | 7000 |
| 2022-11-17 | 98.99 | $98.00 | 329 |
| 2022-11-16 | 99.09 | $98.00 | 2200 |
| 2022-11-15 | 99.21 | $99.00 | — |
| 2022-11-14 | 99.23 | $99.00 | 3100 |
| 2022-11-11 | 99.26 | $100.00 | 800 |
| 2022-11-10 | 99.18 | $98.00 | — |
| 2022-11-09 | 99.30 | $98.00 | 400 |
| 2022-11-08 | 99.44 | $98.00 | 1634 |
| 2022-11-07 | 99.59 | $98.50 | — |
| 2022-11-04 | 99.71 | $98.50 | — |
| 2022-11-03 | 99.83 | $98.50 | 500 |
| 2022-11-02 | 99.97 | $99.00 | 330 |
| 2022-11-01 | 100.07 | $100.00 | 200 |
| 2022-10-31 | 100.08 | $100.00 | — |
| 2022-10-28 | 100.09 | $100.00 | — |
| 2022-10-27 | 100.10 | $100.00 | 215 |
| 2022-10-26 | 100.11 | $99.50 | 2700 |
| 2022-10-25 | 100.18 | $99.50 | — |
| 2022-10-24 | 100.25 | $99.50 | — |
| 2022-10-21 | 100.32 | $99.50 | 300 |
| 2022-10-20 | 100.41 | $100.50 | — |
| 2022-10-19 | 100.40 | $100.50 | — |
| 2022-10-18 | 100.39 | $100.50 | — |
| 2022-10-17 | 100.38 | $100.50 | — |
| 2022-10-14 | 100.37 | $100.50 | 100 |
| 2022-10-13 | 100.35 | $100.50 | 100 |
| 2022-10-12 | 100.34 | $100.00 | 123 |
| 2022-10-11 | 100.37 | $99.21 | 130 |
| 2022-10-10 | 100.50 | $100.00 | — |
| 2022-10-07 | 100.55 | $100.00 | — |
| 2022-10-06 | 100.61 | $100.00 | 100 |
| 2022-10-05 | 100.67 | $100.50 | 100 |
| 2022-10-04 | 100.69 | $100.00 | 507 |
| 2022-10-03 | 100.76 | $100.50 | 400 |
| 2022-09-30 | 100.79 | $100.24 | 200 |
| 2022-09-29 | 100.85 | $100.24 | 300 |
| 2022-09-28 | 100.91 | $100.50 | — |
| 2022-09-27 | 100.95 | $100.50 | 401 |
| 2022-09-26 | 101.00 | $100.00 | 500 |
| 2022-09-23 | 101.11 | $100.50 | — |
| 2022-09-22 | 101.17 | $100.50 | — |
| 2022-09-21 | 101.24 | $100.50 | 400 |
| 2022-09-20 | 101.32 | $100.00 | — |
| 2022-09-19 | 101.46 | $100.00 | 1900 |
| 2022-09-16 | 101.61 | $100.00 | 600 |
| 2022-09-15 | 101.78 | $101.50 | — |
| 2022-09-14 | 101.81 | $101.50 | — |
| 2022-09-13 | 101.85 | $101.50 | — |
| 2022-09-12 | 101.88 | $101.50 | — |
| 2022-09-09 | 101.92 | $101.50 | — |
| 2022-09-08 | 101.97 | $101.50 | — |
| 2022-09-07 | 102.02 | $101.50 | — |
| 2022-09-06 | 102.07 | $101.50 | — |
| 2022-09-02 | 102.13 | $101.55 | 300 |
| 2022-09-01 | 102.19 | $102.50 | — |
| 2022-08-31 | 102.16 | $102.50 | — |
| 2022-08-30 | 102.13 | $102.50 | 100 |
| 2022-08-29 | 102.09 | $102.00 | — |
| 2022-08-26 | 102.10 | $102.00 | — |
| 2022-08-25 | 102.11 | $102.00 | 200 |
| 2022-08-24 | 102.12 | $102.00 | 200 |
| 2022-08-23 | 102.13 | $101.75 | — |
| 2022-08-22 | 102.17 | $101.75 | 200 |
| 2022-08-19 | 102.21 | $101.75 | — |
| 2022-08-18 | 102.26 | $101.75 | — |
| 2022-08-17 | 102.32 | $101.75 | 500 |
| 2022-08-16 | 102.38 | $101.75 | 300 |
| 2022-08-15 | 102.44 | $102.50 | — |
| 2022-08-12 | 102.44 | $102.50 | 100 |
| 2022-08-11 | 102.43 | $102.50 | 600 |
| 2022-08-10 | 102.42 | $102.25 | 400 |
| 2022-08-09 | 102.44 | $102.00 | 100 |
| 2022-08-08 | 102.49 | $102.25 | 200 |
| 2022-08-05 | 102.51 | $102.75 | — |
| 2022-08-04 | 102.49 | $102.75 | 300 |
| 2022-08-03 | 102.46 | $102.85 | — |
| 2022-08-02 | 102.42 | $102.85 | 100 |
| 2022-08-01 | 102.37 | $102.50 | — |
| 2022-07-29 | 102.36 | $102.50 | — |
| 2022-07-28 | 102.34 | $102.50 | — |
| 2022-07-27 | 102.33 | $102.50 | — |
| 2022-07-26 | 102.31 | $102.50 | 505 |
| 2022-07-25 | 102.29 | $102.25 | — |
| 2022-07-22 | 102.29 | $102.25 | — |
| 2022-07-21 | 102.30 | $102.25 | — |
| 2022-07-20 | 102.30 | $102.25 | 100 |
| 2022-07-19 | 102.31 | $102.95 | 741 |
| 2022-07-18 | 102.24 | $100.75 | 200 |
| 2022-07-15 | 102.39 | $102.20 | — |
| 2022-07-14 | 102.41 | $102.20 | — |
| 2022-07-13 | 102.44 | $102.20 | — |
| 2022-07-12 | 102.46 | $102.20 | — |
| 2022-07-11 | 102.49 | $102.20 | — |
| 2022-07-08 | 102.52 | $102.20 | — |
| 2022-07-07 | 102.55 | $102.20 | — |
| 2022-07-06 | 102.59 | $102.20 | 18830 |
| 2022-07-05 | 102.63 | $102.20 | — |
| 2022-07-01 | 102.68 | $102.20 | 109 |
| 2022-06-30 | 102.73 | $102.00 | — |
| 2022-06-29 | 102.81 | $102.00 | — |
| 2022-06-28 | 102.89 | $102.00 | — |
| 2022-06-27 | 102.98 | $102.00 | — |
| 2022-06-24 | 103.09 | $102.00 | — |
| 2022-06-23 | 103.20 | $102.00 | — |
| 2022-06-22 | 103.33 | $102.00 | — |
| 2022-06-21 | 103.47 | $102.00 | — |
| 2022-06-17 | 103.62 | $102.00 | — |
| 2022-06-16 | 103.79 | $102.00 | — |
| 2022-06-15 | 103.98 | $102.00 | — |
| 2022-06-14 | 104.19 | $102.00 | 100 |
| 2022-06-13 | 104.42 | $103.00 | 600 |
| 2022-06-10 | 104.57 | $110.01 | — |
| 2022-06-09 | 104.00 | $110.01 | 300 |
| 2022-06-08 | 103.37 | $103.75 | — |
| 2022-06-07 | 103.33 | $103.75 | — |
| 2022-06-06 | 103.28 | $103.75 | 120 |
| 2022-06-03 | 103.23 | $104.00 | — |
| 2022-06-02 | 103.15 | $104.00 | — |
| 2022-06-01 | 103.06 | $104.00 | — |
| 2022-05-31 | 102.96 | $104.00 | — |
| 2022-05-27 | 102.85 | $104.00 | — |
| 2022-05-26 | 102.73 | $104.00 | 300 |
| 2022-05-25 | 102.60 | $105.01 | 318 |
| 2022-05-24 | 102.35 | $104.00 | 200 |
| 2022-05-23 | 102.17 | $105.01 | — |
| 2022-05-20 | 101.87 | $105.01 | 101 |
| 2022-05-19 | 101.54 | $101.85 | 206 |
| 2022-05-18 | 101.51 | $101.00 | — |
| 2022-05-17 | 101.57 | $101.00 | 200 |
| 2022-05-16 | 101.63 | $96.00 | — |
| 2022-05-13 | 102.22 | $96.00 | 1924 |
| 2022-05-12 | 102.87 | $95.00 | 2300 |
| 2022-05-11 | 103.70 | $102.45 | — |
| 2022-05-10 | 103.83 | $102.45 | — |
| 2022-05-09 | 103.98 | $102.45 | 900 |
| 2022-05-06 | 104.14 | $102.46 | — |
| 2022-05-05 | 104.32 | $102.46 | — |
| 2022-05-04 | 104.51 | $102.46 | 200 |
| 2022-05-03 | 104.73 | $102.46 | — |
| 2022-05-02 | 104.97 | $102.46 | 618 |
| 2022-04-29 | 105.23 | $104.00 | — |
| 2022-04-28 | 105.36 | $104.00 | — |
| 2022-04-27 | 105.50 | $104.00 | — |
| 2022-04-26 | 105.66 | $104.00 | — |
| 2022-04-25 | 105.84 | $104.00 | — |
| 2022-04-22 | 106.03 | $104.00 | — |
| 2022-04-21 | 106.25 | $104.00 | — |
| 2022-04-20 | 106.48 | $104.00 | 400 |
| 2022-04-19 | 106.74 | $104.00 | 900 |
| 2022-04-18 | 107.03 | $104.42 | 100 |
| 2022-04-14 | 107.31 | $104.17 | 600 |
| 2022-04-13 | 107.64 | $106.00 | — |
| 2022-04-12 | 107.81 | $106.00 | 300 |
| 2022-04-11 | 108.00 | $110.00 | — |
| 2022-04-08 | 107.79 | $110.00 | — |
| 2022-04-07 | 107.56 | $110.00 | — |
| 2022-04-06 | 107.30 | $110.00 | — |
| 2022-04-05 | 107.01 | $110.00 | — |
| 2022-04-04 | 106.70 | $110.00 | — |
| 2022-04-01 | 106.35 | $110.00 | — |
| 2022-03-31 | 105.97 | $110.00 | 200 |
| 2022-03-30 | 105.54 | $105.00 | 300 |
| 2022-03-29 | 105.60 | $105.00 | 408 |
| 2022-03-28 | 105.66 | $104.30 | 200 |
| 2022-03-25 | 105.81 | $104.50 | — |
| 2022-03-24 | 105.95 | $104.50 | — |
| 2022-03-23 | 106.10 | $104.50 | 144 |
| 2022-03-22 | 106.27 | $104.26 | 200 |
| 2022-03-21 | 106.48 | $104.50 | — |
| 2022-03-18 | 106.69 | $104.50 | — |
| 2022-03-17 | 106.92 | $104.50 | — |
| 2022-03-16 | 107.17 | $104.50 | — |
| 2022-03-15 | 107.45 | $104.50 | 500 |
| 2022-03-14 | 107.76 | $107.50 | — |
| 2022-03-11 | 107.79 | $107.50 | — |
| 2022-03-10 | 107.82 | $107.50 | — |
| 2022-03-09 | 107.85 | $107.50 | 200 |
| 2022-03-08 | 107.89 | $107.40 | — |
| 2022-03-07 | 107.94 | $107.40 | — |
| 2022-03-04 | 108.00 | $107.40 | — |
| 2022-03-03 | 108.06 | $107.40 | — |
| 2022-03-02 | 108.13 | $107.40 | — |
| 2022-03-01 | 108.21 | $107.40 | — |
| 2022-02-28 | 108.30 | $107.40 | — |
| 2022-02-25 | 108.39 | $107.40 | — |
| 2022-02-24 | 108.49 | $107.40 | 100 |
| 2022-02-23 | 108.61 | $107.50 | 13200 |
| 2022-02-22 | 108.73 | $107.25 | 200 |
| 2022-02-18 | 108.88 | $107.25 | 7903 |
| 2022-02-17 | 109.05 | $110.00 | — |
| 2022-02-16 | 108.95 | $110.00 | 100 |
| 2022-02-15 | 108.84 | $110.00 | 100 |
| 2022-02-14 | 108.72 | $111.00 | — |
| 2022-02-11 | 108.48 | $111.00 | 128 |
| 2022-02-10 | 108.22 | $108.00 | — |
| 2022-02-09 | 108.24 | $108.00 | — |
| 2022-02-08 | 108.26 | $108.00 | 28600 |
| 2022-02-07 | 108.29 | $107.75 | 22600 |
| 2022-02-04 | 108.35 | $108.50 | 6200 |
| 2022-02-03 | 108.33 | $107.01 | 230 |
| 2022-02-02 | 108.47 | $107.75 | — |
| 2022-02-01 | 108.55 | $107.75 | — |
| 2022-01-31 | 108.63 | $107.75 | — |
| 2022-01-28 | 108.72 | $107.75 | 1500 |
| 2022-01-27 | 108.83 | $108.50 | — |
| 2022-01-26 | 108.86 | $108.50 | — |
| 2022-01-25 | 108.90 | $108.50 | — |
| 2022-01-24 | 108.94 | $108.50 | 3600 |
| 2022-01-21 | 108.99 | $108.00 | 3600 |
| 2022-01-20 | 109.09 | $108.75 | — |
| 2022-01-19 | 109.13 | $108.75 | — |
| 2022-01-18 | 109.17 | $108.75 | — |
| 2022-01-14 | 109.21 | $108.75 | 2500 |
| 2022-01-13 | 109.26 | $107.75 | — |
| 2022-01-12 | 109.42 | $107.75 | — |
| 2022-01-11 | 109.59 | $107.75 | — |
| 2022-01-10 | 109.79 | $107.75 | — |
| 2022-01-07 | 110.00 | $107.75 | 1000 |
| 2022-01-06 | 110.24 | $110.00 | — |
| 2022-01-05 | 110.26 | $110.00 | — |
| 2022-01-04 | 110.29 | $110.00 | — |
| 2022-01-03 | 110.32 | $110.00 | — |
| 2021-12-31 | 110.35 | $110.00 | — |
| 2021-12-30 | 110.39 | $110.00 | — |
| 2021-12-29 | 110.43 | $110.00 | — |
| 2021-12-28 | 110.48 | $110.00 | — |
| 2021-12-27 | 110.53 | $110.00 | — |
| 2021-12-23 | 110.58 | $110.00 | — |
| 2021-12-22 | 110.65 | $110.00 | 300 |
| 2021-12-21 | 110.71 | $108.00 | — |
| 2021-12-20 | 111.00 | $108.00 | — |
| 2021-12-17 | 111.32 | $108.00 | 200 |
| 2021-12-16 | 111.66 | $113.00 | — |
| 2021-12-15 | 111.52 | $113.00 | — |
| 2021-12-14 | 111.37 | $113.00 | — |
| 2021-12-13 | 111.20 | $113.00 | — |
| 2021-12-10 | 111.01 | $113.00 | — |
| 2021-12-09 | 110.80 | $113.00 | — |
| 2021-12-08 | 110.57 | $113.00 | — |
| 2021-12-07 | 110.31 | $113.00 | — |
| 2021-12-06 | 110.03 | $113.00 | 100 |
| 2021-12-03 | 109.71 | $109.00 | 200 |
| 2021-12-02 | 109.79 | $109.00 | — |
| 2021-12-01 | 109.87 | $109.00 | 500 |
| 2021-11-30 | 109.96 | $110.00 | — |
| 2021-11-29 | 109.96 | $110.00 | — |
| 2021-11-26 | 109.95 | $110.00 | — |
| 2021-11-24 | 109.95 | $110.00 | — |
| 2021-11-23 | 109.94 | $110.00 | — |
| 2021-11-22 | 109.94 | $110.00 | 120 |
| 2021-11-19 | 109.93 | $110.00 | — |
| 2021-11-18 | 109.92 | $110.00 | — |
| 2021-11-17 | 109.92 | $110.00 | — |
| 2021-11-16 | 109.91 | $110.00 | — |
| 2021-11-15 | 109.90 | $110.00 | — |
| 2021-11-12 | 109.89 | $110.00 | 200 |
| 2021-11-11 | 109.88 | $110.00 | — |
| 2021-11-10 | 109.86 | $110.00 | — |
| 2021-11-09 | 109.85 | $110.00 | — |
| 2021-11-08 | 109.83 | $110.00 | — |
| 2021-11-05 | 109.81 | $110.00 | — |
| 2021-11-04 | 109.80 | $110.00 | — |
| 2021-11-03 | 109.77 | $110.00 | — |
| 2021-11-02 | 109.75 | $110.00 | — |
| 2021-11-01 | 109.72 | $110.00 | — |
| 2021-10-29 | 109.69 | $110.00 | — |
| 2021-10-28 | 109.66 | $110.00 | — |
| 2021-10-27 | 109.63 | $110.00 | — |
| 2021-10-26 | 109.59 | $110.00 | — |
| 2021-10-25 | 109.54 | $110.00 | — |
| 2021-10-22 | 109.50 | $110.00 | — |
| 2021-10-21 | 109.44 | $110.00 | — |
| 2021-10-20 | 109.38 | $110.00 | — |
| 2021-10-19 | 109.32 | $110.00 | 200 |
| 2021-10-18 | 109.25 | $109.00 | — |
| 2021-10-15 | 109.27 | $109.00 | — |
| 2021-10-14 | 109.30 | $109.00 | — |
| 2021-10-13 | 109.33 | $109.00 | 342 |
| 2021-10-12 | 109.37 | $109.10 | — |
| 2021-10-11 | 109.40 | $109.10 | — |
| 2021-10-08 | 109.43 | $109.10 | — |
| 2021-10-07 | 109.46 | $109.10 | — |
| 2021-10-06 | 109.50 | $109.10 | — |
| 2021-10-05 | 109.54 | $109.10 | — |
| 2021-10-04 | 109.59 | $109.10 | — |
| 2021-10-01 | 109.64 | $109.10 | — |
| 2021-09-30 | 109.70 | $109.10 | 100 |
| 2021-09-29 | 109.76 | $109.10 | — |
| 2021-09-28 | 109.83 | $109.10 | — |
| 2021-09-27 | 109.91 | $109.10 | — |
| 2021-09-24 | 109.99 | $109.10 | 100 |
| 2021-09-23 | 110.09 | $109.13 | 1000 |
| 2021-09-22 | 110.19 | $109.00 | — |
| 2021-09-21 | 110.31 | $109.00 | — |
| 2021-09-20 | 110.45 | $109.00 | — |
| 2021-09-17 | 110.61 | $109.00 | — |
| 2021-09-16 | 110.77 | $109.00 | — |
| 2021-09-15 | 110.96 | $109.00 | — |
| 2021-09-14 | 111.17 | $109.00 | 500 |
| 2021-09-13 | 111.40 | $111.00 | — |
| 2021-09-10 | 111.44 | $111.00 | 342 |
| 2021-09-09 | 111.48 | $109.60 | 117 |
| 2021-09-08 | 111.68 | $114.20 | — |
| 2021-09-07 | 111.42 | $114.20 | — |
| 2021-09-03 | 111.12 | $114.20 | — |
| 2021-09-02 | 110.80 | $114.20 | — |
| 2021-09-01 | 110.44 | $114.20 | 200 |
| 2021-08-31 | 110.05 | $110.00 | — |
| 2021-08-30 | 110.05 | $110.00 | — |
| 2021-08-27 | 110.06 | $110.00 | — |
| 2021-08-26 | 110.06 | $110.00 | — |
| 2021-08-25 | 110.07 | $110.00 | 311 |
| 2021-08-24 | 110.08 | $110.00 | — |
| 2021-08-23 | 110.08 | $110.00 | — |
| 2021-08-20 | 110.09 | $110.00 | — |
| 2021-08-19 | 110.10 | $110.00 | — |
| 2021-08-18 | 110.11 | $110.00 | — |
| 2021-08-17 | 110.13 | $110.00 | — |
| 2021-08-16 | 110.14 | $110.00 | — |
| 2021-08-13 | 110.15 | $110.00 | — |
| 2021-08-12 | 110.17 | $110.00 | 121 |
| 2021-08-11 | 110.19 | $110.00 | — |
| 2021-08-10 | 110.21 | $110.00 | — |
| 2021-08-09 | 110.23 | $110.00 | 700 |
| 2021-08-06 | 110.25 | $111.50 | — |
| 2021-08-05 | 110.12 | $111.50 | — |
| 2021-08-04 | 109.98 | $111.50 | — |
| 2021-08-03 | 109.82 | $111.50 | 200 |
| 2021-08-02 | 109.64 | $110.20 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
100.17
2024-12-30
Close Price
$100.00
Vol: 1801
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
94.70
Average
101.16
Maximum
111.91
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-12-30 | 100.17 | $100.00 | 1801 |
| 2024-12-27 | 100.22 | $99.95 | 400 |
| 2024-12-26 | 100.27 | $99.91 | 200 |
| 2024-12-24 | 100.34 | $99.80 | — |
| 2024-12-23 | 100.41 | $99.80 | 200 |
| 2024-12-20 | 100.50 | $99.80 | 700 |
| 2024-12-19 | 100.59 | $99.71 | 246 |
| 2024-12-18 | 100.69 | $99.70 | 236 |
| 2024-12-17 | 100.80 | $99.70 | 300 |
| 2024-12-16 | 100.91 | $99.85 | 832 |
| 2024-12-13 | 101.01 | $101.26 | 400 |
| 2024-12-12 | 100.97 | $101.17 | — |
| 2024-12-11 | 100.93 | $101.17 | 5100 |
| 2024-12-10 | 100.88 | $101.13 | 6028 |
| 2024-12-09 | 100.84 | $101.00 | — |
| 2024-12-06 | 100.81 | $101.00 | 600 |
| 2024-12-05 | 100.78 | $100.96 | — |
| 2024-12-04 | 100.75 | $100.96 | 35300 |
| 2024-12-03 | 100.71 | $101.00 | 1600 |
| 2024-12-02 | 100.67 | $100.95 | 1606 |
| 2024-11-29 | 100.62 | $100.90 | 19900 |
| 2024-11-27 | 100.58 | $100.82 | 11215 |
| 2024-11-26 | 100.54 | $100.90 | 70424 |
| 2024-11-25 | 100.49 | $100.96 | 1709 |
| 2024-11-22 | 100.43 | $100.88 | — |
| 2024-11-21 | 100.37 | $100.88 | 130634 |
| 2024-11-20 | 100.31 | $100.75 | — |
| 2024-11-19 | 100.26 | $100.75 | 1507 |
| 2024-11-18 | 100.20 | $100.01 | — |
| 2024-11-15 | 100.22 | $100.01 | — |
| 2024-11-14 | 100.23 | $100.01 | — |
| 2024-11-13 | 100.25 | $100.01 | 600 |
| 2024-11-12 | 100.26 | $100.06 | 100 |
| 2024-11-11 | 100.27 | $101.00 | — |
| 2024-11-08 | 100.19 | $101.00 | 200 |
| 2024-11-07 | 100.10 | $100.25 | — |
| 2024-11-06 | 100.08 | $100.25 | — |
| 2024-11-05 | 100.06 | $100.25 | — |
| 2024-11-04 | 100.03 | $100.25 | 200 |
| 2024-11-01 | 100.01 | $100.00 | — |
| 2024-10-31 | 100.01 | $100.00 | — |
| 2024-10-30 | 100.01 | $100.00 | — |
| 2024-10-29 | 100.01 | $100.00 | — |
| 2024-10-28 | 100.01 | $100.00 | — |
| 2024-10-25 | 100.00 | $100.00 | — |
| 2024-10-24 | 100.00 | $100.00 | — |
| 2024-10-23 | 99.99 | $100.00 | — |
| 2024-10-22 | 99.99 | $100.00 | 21414 |
| 2024-10-21 | 99.98 | $100.10 | — |
| 2024-10-18 | 99.97 | $100.10 | 100 |
| 2024-10-17 | 99.96 | $100.10 | — |
| 2024-10-16 | 99.95 | $100.10 | 727 |
| 2024-10-15 | 99.95 | $100.07 | 105 |
| 2024-10-14 | 99.96 | $99.90 | — |
| 2024-10-11 | 99.99 | $99.90 | — |
| 2024-10-10 | 100.02 | $99.90 | — |
| 2024-10-09 | 100.05 | $99.90 | — |
| 2024-10-08 | 100.09 | $99.90 | — |
| 2024-10-07 | 100.13 | $99.90 | 200 |
| 2024-10-04 | 100.18 | $100.15 | 300 |
| 2024-10-03 | 100.21 | $99.90 | 1300 |
| 2024-10-02 | 100.26 | $99.80 | 311 |
| 2024-10-01 | 100.32 | $99.70 | 200 |
| 2024-09-30 | 100.39 | $99.66 | 400 |
| 2024-09-27 | 100.47 | $100.01 | — |
| 2024-09-26 | 100.52 | $100.01 | — |
| 2024-09-25 | 100.56 | $100.01 | — |
| 2024-09-24 | 100.61 | $100.01 | — |
| 2024-09-23 | 100.65 | $100.01 | 241 |
| 2024-09-20 | 100.70 | $100.99 | — |
| 2024-09-19 | 100.65 | $100.99 | — |
| 2024-09-18 | 100.60 | $100.99 | — |
| 2024-09-17 | 100.54 | $100.99 | 1210 |
| 2024-09-16 | 100.48 | $100.80 | — |
| 2024-09-13 | 100.43 | $100.80 | — |
| 2024-09-12 | 100.38 | $100.80 | — |
| 2024-09-11 | 100.32 | $100.80 | — |
| 2024-09-10 | 100.25 | $100.80 | — |
| 2024-09-09 | 100.18 | $100.80 | 200 |
| 2024-09-06 | 100.11 | $100.80 | 125 |
| 2024-09-05 | 100.03 | $100.00 | — |
| 2024-09-04 | 100.02 | $100.00 | — |
| 2024-09-03 | 100.01 | $100.00 | — |
| 2024-08-30 | 99.99 | $100.00 | — |
| 2024-08-29 | 99.97 | $100.00 | 11332 |
| 2024-08-28 | 99.95 | $100.00 | — |
| 2024-08-27 | 99.93 | $100.00 | 330 |
| 2024-08-26 | 99.90 | $100.25 | — |
| 2024-08-23 | 99.85 | $100.25 | — |
| 2024-08-22 | 99.80 | $100.25 | — |
| 2024-08-21 | 99.75 | $100.25 | — |
| 2024-08-20 | 99.69 | $100.25 | 700 |
| 2024-08-19 | 99.63 | $99.95 | 300 |
| 2024-08-16 | 99.61 | $99.95 | 100 |
| 2024-08-15 | 99.58 | $99.60 | — |
| 2024-08-14 | 99.59 | $99.60 | — |
| 2024-08-13 | 99.59 | $99.60 | 2618 |
| 2024-08-12 | 99.59 | $99.90 | — |
| 2024-08-09 | 99.56 | $99.90 | 100 |
| 2024-08-08 | 99.53 | $99.20 | — |
| 2024-08-07 | 99.56 | $99.20 | — |
| 2024-08-06 | 99.60 | $99.20 | 2415 |
| 2024-08-05 | 99.64 | $99.45 | — |
| 2024-08-02 | 99.65 | $99.45 | — |
| 2024-08-01 | 99.67 | $99.45 | — |
| 2024-07-31 | 99.69 | $99.45 | — |
| 2024-07-30 | 99.72 | $99.45 | 727 |
| 2024-07-29 | 99.76 | $99.95 | — |
| 2024-07-26 | 99.75 | $99.95 | — |
| 2024-07-25 | 99.73 | $99.95 | — |
| 2024-07-24 | 99.70 | $99.95 | — |
| 2024-07-23 | 99.66 | $99.95 | — |
| 2024-07-22 | 99.62 | $99.95 | — |
| 2024-07-19 | 99.57 | $99.95 | — |
| 2024-07-18 | 99.53 | $99.95 | 1900 |
| 2024-07-17 | 99.49 | $99.06 | 1218 |
| 2024-07-16 | 99.54 | $99.25 | — |
| 2024-07-15 | 99.57 | $99.25 | — |
| 2024-07-12 | 99.62 | $99.25 | 400 |
| 2024-07-11 | 99.66 | $98.90 | 1418 |
| 2024-07-10 | 99.75 | $99.70 | — |
| 2024-07-09 | 99.76 | $99.70 | — |
| 2024-07-08 | 99.77 | $99.70 | — |
| 2024-07-05 | 99.79 | $99.70 | 100 |
| 2024-07-03 | 99.80 | $101.00 | — |
| 2024-07-02 | 99.68 | $101.00 | — |
| 2024-07-01 | 99.56 | $101.00 | 125 |
| 2024-06-28 | 99.43 | $98.60 | — |
| 2024-06-27 | 99.53 | $98.60 | — |
| 2024-06-26 | 99.64 | $98.60 | 23000 |
| 2024-06-25 | 99.76 | $98.60 | — |
| 2024-06-24 | 99.87 | $98.60 | — |
| 2024-06-21 | 100.00 | $98.60 | 100 |
| 2024-06-20 | 100.13 | $100.49 | — |
| 2024-06-18 | 100.07 | $100.49 | — |
| 2024-06-17 | 100.01 | $100.49 | — |
| 2024-06-14 | 99.94 | $100.49 | — |
| 2024-06-13 | 99.86 | $100.49 | 300 |
| 2024-06-12 | 99.78 | $100.10 | — |
| 2024-06-11 | 99.72 | $100.10 | — |
| 2024-06-10 | 99.66 | $100.10 | — |
| 2024-06-07 | 99.59 | $100.10 | 327 |
| 2024-06-06 | 99.51 | $99.90 | 500 |
| 2024-06-05 | 99.45 | $99.40 | 1100 |
| 2024-06-04 | 99.43 | $99.65 | — |
| 2024-06-03 | 99.38 | $99.65 | — |
| 2024-05-31 | 99.33 | $99.65 | — |
| 2024-05-30 | 99.27 | $99.65 | — |
| 2024-05-29 | 99.21 | $99.65 | — |
| 2024-05-28 | 99.15 | $99.65 | 100 |
| 2024-05-24 | 99.07 | $99.65 | — |
| 2024-05-23 | 99.00 | $99.65 | 300 |
| 2024-05-22 | 98.92 | $99.97 | 900 |
| 2024-05-21 | 98.80 | $98.66 | 700 |
| 2024-05-20 | 98.80 | $99.49 | — |
| 2024-05-17 | 98.73 | $99.49 | 220 |
| 2024-05-16 | 98.65 | $98.65 | — |
| 2024-05-15 | 98.65 | $98.65 | — |
| 2024-05-14 | 98.65 | $98.65 | — |
| 2024-05-13 | 98.65 | $98.65 | — |
| 2024-05-10 | 98.65 | $98.65 | — |
| 2024-05-09 | 98.65 | $98.65 | — |
| 2024-05-08 | 98.66 | $98.65 | — |
| 2024-05-07 | 98.66 | $98.65 | 328 |
| 2024-05-06 | 98.67 | $98.65 | — |
| 2024-05-03 | 98.69 | $98.65 | — |
| 2024-05-02 | 98.70 | $98.65 | — |
| 2024-05-01 | 98.72 | $98.65 | — |
| 2024-04-30 | 98.74 | $98.65 | — |
| 2024-04-29 | 98.76 | $98.65 | — |
| 2024-04-26 | 98.79 | $98.65 | 200 |
| 2024-04-25 | 98.82 | $98.60 | — |
| 2024-04-24 | 98.86 | $98.60 | — |
| 2024-04-23 | 98.90 | $98.60 | — |
| 2024-04-22 | 98.94 | $98.60 | — |
| 2024-04-19 | 98.98 | $98.60 | 400 |
| 2024-04-18 | 99.02 | $99.00 | 100 |
| 2024-04-17 | 99.02 | $98.50 | — |
| 2024-04-16 | 99.08 | $98.50 | 4248 |
| 2024-04-15 | 99.14 | $99.00 | 200 |
| 2024-04-12 | 99.16 | $99.15 | — |
| 2024-04-11 | 99.15 | $99.15 | 100 |
| 2024-04-10 | 99.15 | $99.15 | 300 |
| 2024-04-09 | 99.15 | $99.15 | — |
| 2024-04-08 | 99.14 | $99.15 | — |
| 2024-04-05 | 99.13 | $99.15 | 1100 |
| 2024-04-04 | 99.12 | $99.20 | 800 |
| 2024-04-03 | 99.10 | $99.30 | — |
| 2024-04-02 | 99.08 | $99.30 | — |
| 2024-04-01 | 99.05 | $99.30 | — |
| 2024-03-28 | 99.02 | $99.30 | — |
| 2024-03-27 | 98.99 | $99.30 | 114 |
| 2024-03-26 | 98.95 | $99.00 | 106 |
| 2024-03-25 | 98.95 | $98.25 | 200 |
| 2024-03-22 | 99.03 | $99.00 | 200 |
| 2024-03-21 | 99.04 | $98.25 | 800 |
| 2024-03-20 | 99.13 | $99.95 | — |
| 2024-03-19 | 99.06 | $99.95 | 400 |
| 2024-03-18 | 98.99 | $99.20 | 113700 |
| 2024-03-15 | 98.99 | $98.50 | 400 |
| 2024-03-14 | 99.07 | $99.05 | — |
| 2024-03-13 | 99.10 | $99.05 | 1300 |
| 2024-03-12 | 99.14 | $99.00 | 221 |
| 2024-03-11 | 99.18 | $98.50 | 1500 |
| 2024-03-08 | 99.28 | $98.50 | 1819 |
| 2024-03-07 | 99.39 | $98.86 | 1116 |
| 2024-03-06 | 99.47 | $98.75 | 300 |
| 2024-03-05 | 99.56 | $99.00 | 526 |
| 2024-03-04 | 99.62 | $99.25 | 1100 |
| 2024-03-01 | 99.66 | $99.00 | — |
| 2024-02-29 | 99.73 | $99.00 | 2200 |
| 2024-02-28 | 99.78 | $99.25 | 300 |
| 2024-02-27 | 99.81 | $99.25 | 1203 |
| 2024-02-26 | 99.85 | $100.00 | 2500 |
| 2024-02-23 | 99.81 | $100.00 | — |
| 2024-02-22 | 99.78 | $100.00 | — |
| 2024-02-21 | 99.75 | $100.00 | — |
| 2024-02-20 | 99.71 | $100.00 | — |
| 2024-02-16 | 99.67 | $100.00 | — |
| 2024-02-15 | 99.62 | $100.00 | — |
| 2024-02-14 | 99.56 | $100.00 | — |
| 2024-02-13 | 99.49 | $100.00 | — |
| 2024-02-12 | 99.41 | $100.00 | — |
| 2024-02-09 | 99.32 | $100.00 | — |
| 2024-02-08 | 99.23 | $100.00 | — |
| 2024-02-07 | 99.12 | $100.00 | 1800 |
| 2024-02-06 | 99.02 | $99.25 | 120 |
| 2024-02-05 | 98.98 | $99.00 | 318 |
| 2024-02-02 | 98.96 | $99.00 | 200 |
| 2024-02-01 | 98.94 | $98.11 | — |
| 2024-01-31 | 99.01 | $98.11 | 400 |
| 2024-01-30 | 99.07 | $98.07 | 400 |
| 2024-01-29 | 99.14 | $100.79 | — |
| 2024-01-26 | 98.93 | $100.79 | — |
| 2024-01-25 | 98.70 | $100.79 | 520 |
| 2024-01-24 | 98.45 | $99.00 | 100 |
| 2024-01-23 | 98.37 | $99.00 | 30800 |
| 2024-01-22 | 98.29 | $98.50 | 5800 |
| 2024-01-19 | 98.24 | $99.18 | 400 |
| 2024-01-18 | 98.12 | $98.00 | — |
| 2024-01-17 | 98.11 | $98.00 | 400 |
| 2024-01-16 | 98.09 | $98.00 | 300 |
| 2024-01-12 | 98.07 | $98.01 | 300 |
| 2024-01-11 | 98.05 | $98.25 | 434 |
| 2024-01-10 | 98.00 | $98.50 | 200 |
| 2024-01-09 | 97.93 | $99.00 | 500 |
| 2024-01-08 | 97.79 | $98.60 | — |
| 2024-01-05 | 97.68 | $98.60 | 340 |
| 2024-01-04 | 97.56 | $99.20 | 500 |
| 2024-01-03 | 97.37 | $98.00 | 212 |
| 2024-01-02 | 97.28 | $97.40 | 1146 |
| 2023-12-29 | 97.25 | $97.25 | 1700 |
| 2023-12-28 | 97.23 | $97.63 | 90404 |
| 2023-12-27 | 97.17 | $97.05 | 324 |
| 2023-12-26 | 97.15 | $97.25 | 100 |
| 2023-12-22 | 97.12 | $97.50 | — |
| 2023-12-21 | 97.04 | $97.50 | 138 |
| 2023-12-20 | 96.96 | $97.25 | — |
| 2023-12-19 | 96.90 | $97.25 | 310 |
| 2023-12-18 | 96.83 | $97.25 | — |
| 2023-12-15 | 96.75 | $97.25 | — |
| 2023-12-14 | 96.67 | $97.25 | 4900 |
| 2023-12-13 | 96.59 | $98.00 | 111 |
| 2023-12-12 | 96.42 | $97.50 | 211 |
| 2023-12-11 | 96.30 | $96.65 | — |
| 2023-12-08 | 96.26 | $96.65 | 5000 |
| 2023-12-07 | 96.22 | $96.50 | — |
| 2023-12-06 | 96.19 | $96.50 | — |
| 2023-12-05 | 96.16 | $96.50 | 115 |
| 2023-12-04 | 96.13 | $96.25 | 600 |
| 2023-12-01 | 96.12 | $96.49 | 100 |
| 2023-11-30 | 96.10 | $96.25 | — |
| 2023-11-29 | 96.09 | $96.25 | 1330 |
| 2023-11-28 | 96.09 | $96.25 | 525 |
| 2023-11-27 | 96.09 | $96.00 | 633 |
| 2023-11-24 | 96.12 | $95.27 | — |
| 2023-11-22 | 96.23 | $95.27 | 1344 |
| 2023-11-21 | 96.34 | $96.15 | — |
| 2023-11-20 | 96.37 | $96.15 | — |
| 2023-11-17 | 96.41 | $96.15 | — |
| 2023-11-16 | 96.45 | $96.15 | 418 |
| 2023-11-15 | 96.48 | $96.40 | — |
| 2023-11-14 | 96.50 | $96.40 | — |
| 2023-11-13 | 96.52 | $96.40 | 100 |
| 2023-11-10 | 96.54 | $96.30 | — |
| 2023-11-09 | 96.57 | $96.30 | 100 |
| 2023-11-08 | 96.61 | $96.30 | 600 |
| 2023-11-07 | 96.66 | $96.25 | — |
| 2023-11-06 | 96.71 | $96.25 | 1903 |
| 2023-11-03 | 96.77 | $97.25 | 500 |
| 2023-11-02 | 96.73 | $96.55 | 400 |
| 2023-11-01 | 96.76 | $96.55 | — |
| 2023-10-31 | 96.79 | $96.55 | — |
| 2023-10-30 | 96.82 | $96.55 | — |
| 2023-10-27 | 96.86 | $96.55 | 100 |
| 2023-10-26 | 96.91 | $97.00 | 245 |
| 2023-10-25 | 96.91 | $96.88 | — |
| 2023-10-24 | 96.92 | $96.88 | — |
| 2023-10-23 | 96.92 | $96.88 | 100300 |
| 2023-10-20 | 96.94 | $96.52 | — |
| 2023-10-19 | 96.99 | $96.52 | — |
| 2023-10-18 | 97.06 | $96.52 | — |
| 2023-10-17 | 97.13 | $96.52 | 221 |
| 2023-10-16 | 97.21 | $97.25 | — |
| 2023-10-13 | 97.22 | $97.25 | 100 |
| 2023-10-12 | 97.24 | $97.25 | — |
| 2023-10-11 | 97.26 | $97.25 | — |
| 2023-10-10 | 97.27 | $97.25 | 100 |
| 2023-10-09 | 97.29 | $97.00 | — |
| 2023-10-06 | 97.34 | $97.00 | — |
| 2023-10-05 | 97.39 | $97.00 | — |
| 2023-10-04 | 97.44 | $97.00 | — |
| 2023-10-03 | 97.50 | $97.00 | 105 |
| 2023-10-02 | 97.56 | $98.00 | — |
| 2023-09-29 | 97.52 | $98.00 | 700 |
| 2023-09-28 | 97.47 | $96.02 | 500 |
| 2023-09-27 | 97.63 | $96.30 | — |
| 2023-09-26 | 97.76 | $96.30 | 100 |
| 2023-09-25 | 97.89 | $98.25 | — |
| 2023-09-22 | 97.84 | $98.25 | — |
| 2023-09-21 | 97.79 | $98.25 | — |
| 2023-09-20 | 97.73 | $98.25 | — |
| 2023-09-19 | 97.67 | $98.25 | 100 |
| 2023-09-18 | 97.60 | $98.25 | — |
| 2023-09-15 | 97.52 | $98.25 | 200 |
| 2023-09-14 | 97.43 | $96.35 | 142200 |
| 2023-09-13 | 97.52 | $97.69 | — |
| 2023-09-12 | 97.48 | $97.69 | — |
| 2023-09-11 | 97.43 | $97.69 | 3900 |
| 2023-09-08 | 97.37 | $97.75 | 2500 |
| 2023-09-07 | 97.30 | $97.75 | 2500 |
| 2023-09-06 | 97.22 | $97.39 | — |
| 2023-09-05 | 97.17 | $97.39 | — |
| 2023-09-01 | 97.12 | $97.39 | 100 |
| 2023-08-31 | 97.06 | $97.50 | — |
| 2023-08-30 | 96.99 | $97.50 | — |
| 2023-08-29 | 96.92 | $97.50 | 100 |
| 2023-08-28 | 96.85 | $97.50 | — |
| 2023-08-25 | 96.77 | $97.50 | — |
| 2023-08-24 | 96.69 | $97.50 | — |
| 2023-08-23 | 96.62 | $97.50 | 60000 |
| 2023-08-22 | 96.54 | $97.50 | 100030 |
| 2023-08-21 | 96.47 | $96.70 | 200 |
| 2023-08-18 | 96.48 | $96.50 | 100 |
| 2023-08-17 | 96.52 | $96.25 | 507 |
| 2023-08-16 | 96.58 | $96.25 | — |
| 2023-08-15 | 96.65 | $96.25 | 200 |
| 2023-08-14 | 96.72 | $96.10 | — |
| 2023-08-11 | 96.81 | $96.10 | — |
| 2023-08-10 | 96.89 | $96.10 | — |
| 2023-08-09 | 96.97 | $96.10 | — |
| 2023-08-08 | 97.05 | $96.10 | 400 |
| 2023-08-07 | 97.12 | $96.10 | 217 |
| 2023-08-04 | 97.19 | $97.25 | 300 |
| 2023-08-03 | 97.13 | $97.50 | 122200 |
| 2023-08-02 | 97.03 | $97.00 | 110 |
| 2023-08-01 | 96.97 | $97.00 | 1200 |
| 2023-07-31 | 96.90 | $96.53 | 700 |
| 2023-07-28 | 96.86 | $97.00 | 300 |
| 2023-07-27 | 96.77 | $98.00 | — |
| 2023-07-26 | 96.57 | $98.00 | — |
| 2023-07-25 | 96.36 | $98.00 | — |
| 2023-07-24 | 96.13 | $98.00 | — |
| 2023-07-21 | 95.89 | $98.00 | — |
| 2023-07-20 | 95.63 | $98.00 | 300100 |
| 2023-07-19 | 95.36 | $96.30 | — |
| 2023-07-18 | 95.24 | $96.30 | — |
| 2023-07-17 | 95.12 | $96.30 | 100 |
| 2023-07-14 | 94.99 | $95.65 | — |
| 2023-07-13 | 94.93 | $95.65 | — |
| 2023-07-12 | 94.85 | $95.65 | 119 |
| 2023-07-11 | 94.78 | $95.65 | 540 |
| 2023-07-10 | 94.70 | $94.05 | 300 |
| 2023-07-07 | 94.79 | $94.25 | — |
| 2023-07-06 | 94.85 | $94.25 | 200 |
| 2023-07-05 | 94.93 | $94.50 | — |
| 2023-07-03 | 94.98 | $94.50 | 400 |
| 2023-06-30 | 95.04 | $95.00 | — |
| 2023-06-29 | 95.04 | $95.00 | 405 |
| 2023-06-28 | 95.05 | $95.00 | — |
| 2023-06-27 | 95.05 | $95.00 | 100 |
| 2023-06-26 | 95.06 | $95.00 | — |
| 2023-06-23 | 95.06 | $95.00 | 1135 |
| 2023-06-22 | 95.07 | $95.00 | — |
| 2023-06-21 | 95.08 | $95.00 | — |
| 2023-06-20 | 95.08 | $95.00 | 300 |
| 2023-06-16 | 95.09 | $95.00 | 727 |
| 2023-06-15 | 95.09 | $95.05 | — |
| 2023-06-14 | 95.10 | $95.05 | — |
| 2023-06-13 | 95.10 | $95.05 | — |
| 2023-06-12 | 95.10 | $95.05 | 505 |
| 2023-06-09 | 95.09 | $95.25 | — |
| 2023-06-08 | 95.07 | $95.25 | 349 |
| 2023-06-07 | 95.05 | $95.50 | 233 |
| 2023-06-06 | 94.99 | $95.25 | 120 |
| 2023-06-05 | 94.97 | $95.20 | 412 |
| 2023-06-02 | 94.94 | $95.00 | 1300 |
| 2023-06-01 | 94.94 | $94.75 | — |
| 2023-05-31 | 94.95 | $94.75 | 400 |
| 2023-05-30 | 94.97 | $95.00 | — |
| 2023-05-26 | 94.96 | $95.00 | — |
| 2023-05-25 | 94.96 | $95.00 | — |
| 2023-05-24 | 94.96 | $95.00 | — |
| 2023-05-23 | 94.96 | $95.00 | — |
| 2023-05-22 | 94.96 | $95.00 | — |
| 2023-05-19 | 94.96 | $95.00 | 401 |
| 2023-05-18 | 94.98 | $95.50 | 315 |
| 2023-05-17 | 94.95 | $94.70 | 1100 |
| 2023-05-16 | 95.01 | $94.87 | 700 |
| 2023-05-15 | 95.05 | $94.81 | — |
| 2023-05-12 | 95.12 | $94.81 | — |
| 2023-05-11 | 95.18 | $94.81 | 1800 |
| 2023-05-10 | 95.26 | $94.60 | 1401 |
| 2023-05-09 | 95.36 | $95.25 | 500 |
| 2023-05-08 | 95.41 | $95.00 | — |
| 2023-05-05 | 95.47 | $95.00 | 300 |
| 2023-05-04 | 95.53 | $95.00 | 600 |
| 2023-05-03 | 95.58 | $94.55 | 600 |
| 2023-05-02 | 95.68 | $94.20 | 800 |
| 2023-05-01 | 95.81 | $95.50 | 110 |
| 2023-04-28 | 95.81 | $95.50 | — |
| 2023-04-27 | 95.82 | $95.50 | — |
| 2023-04-26 | 95.83 | $95.50 | 700 |
| 2023-04-25 | 95.85 | $95.00 | 2208 |
| 2023-04-24 | 95.93 | $96.40 | 300 |
| 2023-04-21 | 95.87 | $96.40 | 117 |
| 2023-04-20 | 95.82 | $96.50 | 416 |
| 2023-04-19 | 95.76 | $97.00 | 103 |
| 2023-04-18 | 95.66 | $96.25 | — |
| 2023-04-17 | 95.63 | $96.25 | — |
| 2023-04-14 | 95.61 | $96.25 | 200 |
| 2023-04-13 | 95.60 | $96.50 | 1500 |
| 2023-04-12 | 95.57 | $96.05 | 100 |
| 2023-04-11 | 95.60 | $95.75 | 200 |
| 2023-04-10 | 95.67 | $94.00 | 1843 |
| 2023-04-06 | 95.93 | $94.50 | 320 |
| 2023-04-05 | 96.16 | $94.00 | — |
| 2023-04-04 | 96.47 | $94.00 | — |
| 2023-04-03 | 96.80 | $94.00 | 4646 |
| 2023-03-31 | 97.16 | $96.00 | 1730 |
| 2023-03-30 | 97.34 | $95.95 | 923 |
| 2023-03-29 | 97.55 | $96.00 | 2520 |
| 2023-03-28 | 97.78 | $97.00 | — |
| 2023-03-27 | 97.92 | $97.00 | 1240 |
| 2023-03-24 | 98.08 | $97.05 | — |
| 2023-03-23 | 98.25 | $97.05 | 200 |
| 2023-03-22 | 98.44 | $97.05 | 110 |
| 2023-03-21 | 98.63 | $97.60 | 100 |
| 2023-03-20 | 98.79 | $97.50 | — |
| 2023-03-17 | 98.97 | $97.50 | — |
| 2023-03-16 | 99.16 | $97.50 | 700 |
| 2023-03-15 | 99.35 | $99.00 | 100 |
| 2023-03-14 | 99.40 | $98.60 | — |
| 2023-03-13 | 99.49 | $98.60 | — |
| 2023-03-10 | 99.59 | $98.60 | 417 |
| 2023-03-09 | 99.69 | $99.06 | — |
| 2023-03-08 | 99.74 | $99.06 | — |
| 2023-03-07 | 99.79 | $99.06 | 200 |
| 2023-03-06 | 99.83 | $100.00 | — |
| 2023-03-03 | 99.79 | $100.00 | — |
| 2023-03-02 | 99.76 | $100.00 | — |
| 2023-03-01 | 99.73 | $100.00 | — |
| 2023-02-28 | 99.69 | $100.00 | 400 |
| 2023-02-27 | 99.64 | $100.50 | 130 |
| 2023-02-24 | 99.54 | $100.00 | — |
| 2023-02-23 | 99.47 | $100.00 | 900 |
| 2023-02-22 | 99.39 | $100.00 | — |
| 2023-02-21 | 99.30 | $100.00 | — |
| 2023-02-17 | 99.19 | $100.00 | 140 |
| 2023-02-16 | 99.08 | $99.13 | — |
| 2023-02-15 | 99.04 | $99.13 | — |
| 2023-02-14 | 98.99 | $99.13 | — |
| 2023-02-13 | 98.93 | $99.13 | — |
| 2023-02-10 | 98.87 | $99.13 | — |
| 2023-02-09 | 98.80 | $99.13 | 100000 |
| 2023-02-08 | 98.73 | $98.60 | — |
| 2023-02-07 | 98.70 | $98.60 | — |
| 2023-02-06 | 98.67 | $98.60 | 640 |
| 2023-02-03 | 98.64 | $100.00 | 300 |
| 2023-02-02 | 98.46 | $102.49 | 200 |
| 2023-02-01 | 98.00 | $99.00 | — |
| 2023-01-31 | 97.86 | $99.00 | — |
| 2023-01-30 | 97.71 | $99.00 | 229 |
| 2023-01-27 | 97.54 | $98.15 | 200 |
| 2023-01-26 | 97.45 | $97.50 | — |
| 2023-01-25 | 97.43 | $97.50 | — |
| 2023-01-24 | 97.40 | $97.50 | — |
| 2023-01-23 | 97.36 | $97.50 | — |
| 2023-01-20 | 97.33 | $97.50 | — |
| 2023-01-19 | 97.29 | $97.50 | — |
| 2023-01-18 | 97.24 | $97.50 | — |
| 2023-01-17 | 97.19 | $97.50 | — |
| 2023-01-13 | 97.14 | $97.50 | — |
| 2023-01-12 | 97.09 | $97.50 | 241 |
| 2023-01-11 | 97.05 | $99.00 | 200 |
| 2023-01-10 | 96.85 | $98.00 | — |
| 2023-01-09 | 96.75 | $98.00 | — |
| 2023-01-06 | 96.65 | $98.00 | 100 |
| 2023-01-05 | 96.54 | $95.50 | — |
| 2023-01-04 | 96.69 | $95.50 | — |
| 2023-01-03 | 96.84 | $95.50 | — |
| 2022-12-30 | 97.01 | $95.50 | 4126 |
| 2022-12-29 | 97.19 | $97.25 | — |
| 2022-12-28 | 97.20 | $97.25 | 1300 |
| 2022-12-27 | 97.22 | $97.25 | 1900 |
| 2022-12-23 | 97.25 | $97.00 | 608 |
| 2022-12-22 | 97.31 | $97.13 | 5500 |
| 2022-12-21 | 97.36 | $96.30 | 1408 |
| 2022-12-20 | 97.49 | $96.75 | 1815 |
| 2022-12-19 | 97.59 | $97.10 | 10400 |
| 2022-12-16 | 97.66 | $96.13 | 20800 |
| 2022-12-15 | 97.83 | $97.00 | 1700 |
| 2022-12-14 | 97.92 | $98.00 | 500 |
| 2022-12-13 | 97.92 | $98.00 | 100 |
| 2022-12-12 | 97.93 | $98.00 | 2335 |
| 2022-12-09 | 97.94 | $97.50 | 130 |
| 2022-12-08 | 98.01 | $97.35 | 700 |
| 2022-12-07 | 98.09 | $98.00 | 400 |
| 2022-12-06 | 98.12 | $98.00 | — |
| 2022-12-05 | 98.14 | $98.00 | — |
| 2022-12-02 | 98.17 | $98.00 | 1100 |
| 2022-12-01 | 98.19 | $97.01 | 2900 |
| 2022-11-30 | 98.33 | $98.00 | 1100 |
| 2022-11-29 | 98.37 | $99.00 | 600 |
| 2022-11-28 | 98.33 | $98.50 | 610 |
| 2022-11-25 | 98.34 | $98.00 | — |
| 2022-11-23 | 98.41 | $98.00 | — |
| 2022-11-22 | 98.49 | $98.00 | 500 |
| 2022-11-21 | 98.57 | $98.00 | 500 |
| 2022-11-18 | 98.66 | $98.00 | 7000 |
| 2022-11-17 | 98.76 | $98.00 | 329 |
| 2022-11-16 | 98.87 | $98.00 | 2200 |
| 2022-11-15 | 98.99 | $99.00 | — |
| 2022-11-14 | 99.02 | $99.00 | 3100 |
| 2022-11-11 | 99.06 | $100.00 | 800 |
| 2022-11-10 | 99.01 | $98.00 | — |
| 2022-11-09 | 99.16 | $98.00 | 400 |
| 2022-11-08 | 99.32 | $98.00 | 1634 |
| 2022-11-07 | 99.49 | $98.50 | — |
| 2022-11-04 | 99.61 | $98.50 | — |
| 2022-11-03 | 99.74 | $98.50 | 500 |
| 2022-11-02 | 99.88 | $99.00 | 330 |
| 2022-11-01 | 99.98 | $100.00 | 200 |
| 2022-10-31 | 99.98 | $100.00 | — |
| 2022-10-28 | 99.99 | $100.00 | — |
| 2022-10-27 | 100.00 | $100.00 | 215 |
| 2022-10-26 | 100.01 | $99.50 | 2700 |
| 2022-10-25 | 100.07 | $99.50 | — |
| 2022-10-24 | 100.13 | $99.50 | — |
| 2022-10-21 | 100.20 | $99.50 | 300 |
| 2022-10-20 | 100.27 | $100.50 | — |
| 2022-10-19 | 100.25 | $100.50 | — |
| 2022-10-18 | 100.23 | $100.50 | — |
| 2022-10-17 | 100.20 | $100.50 | — |
| 2022-10-14 | 100.17 | $100.50 | 100 |
| 2022-10-13 | 100.14 | $100.50 | 100 |
| 2022-10-12 | 100.12 | $100.00 | 123 |
| 2022-10-11 | 100.15 | $99.21 | 130 |
| 2022-10-10 | 100.26 | $100.00 | — |
| 2022-10-07 | 100.31 | $100.00 | — |
| 2022-10-06 | 100.36 | $100.00 | 100 |
| 2022-10-05 | 100.43 | $100.50 | 100 |
| 2022-10-04 | 100.44 | $100.00 | 507 |
| 2022-10-03 | 100.52 | $100.50 | 400 |
| 2022-09-30 | 100.55 | $100.24 | 200 |
| 2022-09-29 | 100.62 | $100.24 | 300 |
| 2022-09-28 | 100.69 | $100.50 | — |
| 2022-09-27 | 100.76 | $100.50 | 401 |
| 2022-09-26 | 100.83 | $100.00 | 500 |
| 2022-09-23 | 100.95 | $100.50 | — |
| 2022-09-22 | 101.04 | $100.50 | — |
| 2022-09-21 | 101.13 | $100.50 | 400 |
| 2022-09-20 | 101.23 | $100.00 | — |
| 2022-09-19 | 101.38 | $100.00 | 1900 |
| 2022-09-16 | 101.55 | $100.00 | 600 |
| 2022-09-15 | 101.72 | $101.50 | — |
| 2022-09-14 | 101.75 | $101.50 | — |
| 2022-09-13 | 101.78 | $101.50 | — |
| 2022-09-12 | 101.82 | $101.50 | — |
| 2022-09-09 | 101.86 | $101.50 | — |
| 2022-09-08 | 101.90 | $101.50 | — |
| 2022-09-07 | 101.95 | $101.50 | — |
| 2022-09-06 | 102.00 | $101.50 | — |
| 2022-09-02 | 102.06 | $101.55 | 300 |
| 2022-09-01 | 102.11 | $102.50 | — |
| 2022-08-31 | 102.08 | $102.50 | — |
| 2022-08-30 | 102.05 | $102.50 | 100 |
| 2022-08-29 | 102.02 | $102.00 | — |
| 2022-08-26 | 102.04 | $102.00 | — |
| 2022-08-25 | 102.06 | $102.00 | 200 |
| 2022-08-24 | 102.09 | $102.00 | 200 |
| 2022-08-23 | 102.11 | $101.75 | — |
| 2022-08-22 | 102.17 | $101.75 | 200 |
| 2022-08-19 | 102.23 | $101.75 | — |
| 2022-08-18 | 102.28 | $101.75 | — |
| 2022-08-17 | 102.35 | $101.75 | 500 |
| 2022-08-16 | 102.41 | $101.75 | 300 |
| 2022-08-15 | 102.48 | $102.50 | — |
| 2022-08-12 | 102.47 | $102.50 | 100 |
| 2022-08-11 | 102.46 | $102.50 | 600 |
| 2022-08-10 | 102.45 | $102.25 | 400 |
| 2022-08-09 | 102.46 | $102.00 | 100 |
| 2022-08-08 | 102.49 | $102.25 | 200 |
| 2022-08-05 | 102.50 | $102.75 | — |
| 2022-08-04 | 102.46 | $102.75 | 300 |
| 2022-08-03 | 102.42 | $102.85 | — |
| 2022-08-02 | 102.37 | $102.85 | 100 |
| 2022-08-01 | 102.31 | $102.50 | — |
| 2022-07-29 | 102.29 | $102.50 | — |
| 2022-07-28 | 102.26 | $102.50 | — |
| 2022-07-27 | 102.23 | $102.50 | — |
| 2022-07-26 | 102.20 | $102.50 | 505 |
| 2022-07-25 | 102.16 | $102.25 | — |
| 2022-07-22 | 102.15 | $102.25 | — |
| 2022-07-21 | 102.14 | $102.25 | — |
| 2022-07-20 | 102.12 | $102.25 | 100 |
| 2022-07-19 | 102.11 | $102.95 | 741 |
| 2022-07-18 | 102.02 | $100.75 | 200 |
| 2022-07-15 | 102.15 | $102.20 | — |
| 2022-07-14 | 102.14 | $102.20 | — |
| 2022-07-13 | 102.13 | $102.20 | — |
| 2022-07-12 | 102.12 | $102.20 | — |
| 2022-07-11 | 102.15 | $102.20 | — |
| 2022-07-08 | 102.21 | $102.20 | — |
| 2022-07-07 | 102.29 | $102.20 | — |
| 2022-07-06 | 102.37 | $102.20 | 18830 |
| 2022-07-05 | 102.46 | $102.20 | — |
| 2022-07-01 | 102.56 | $102.20 | 109 |
| 2022-06-30 | 102.66 | $102.00 | — |
| 2022-06-29 | 102.80 | $102.00 | — |
| 2022-06-28 | 102.94 | $102.00 | — |
| 2022-06-27 | 103.10 | $102.00 | — |
| 2022-06-24 | 103.26 | $102.00 | — |
| 2022-06-23 | 103.44 | $102.00 | — |
| 2022-06-22 | 103.62 | $102.00 | — |
| 2022-06-21 | 103.82 | $102.00 | — |
| 2022-06-17 | 104.04 | $102.00 | — |
| 2022-06-16 | 104.25 | $102.00 | — |
| 2022-06-15 | 104.47 | $102.00 | — |
| 2022-06-14 | 104.67 | $102.00 | 100 |
| 2022-06-13 | 104.85 | $103.00 | 600 |
| 2022-06-10 | 104.90 | $110.01 | — |
| 2022-06-09 | 104.21 | $110.01 | 300 |
| 2022-06-08 | 103.48 | $103.75 | — |
| 2022-06-07 | 103.34 | $103.75 | — |
| 2022-06-06 | 103.20 | $103.75 | 120 |
| 2022-06-03 | 103.05 | $104.00 | — |
| 2022-06-02 | 102.87 | $104.00 | — |
| 2022-06-01 | 102.68 | $104.00 | — |
| 2022-05-31 | 102.49 | $104.00 | — |
| 2022-05-27 | 102.28 | $104.00 | — |
| 2022-05-26 | 102.08 | $104.00 | 300 |
| 2022-05-25 | 101.88 | $105.01 | 318 |
| 2022-05-24 | 101.58 | $104.00 | 200 |
| 2022-05-23 | 101.37 | $105.01 | — |
| 2022-05-20 | 101.06 | $105.01 | 101 |
| 2022-05-19 | 100.75 | $101.85 | 206 |
| 2022-05-18 | 100.75 | $101.00 | — |
| 2022-05-17 | 100.84 | $101.00 | 200 |
| 2022-05-16 | 100.95 | $96.00 | — |
| 2022-05-13 | 101.57 | $96.00 | 1924 |
| 2022-05-12 | 102.24 | $95.00 | 2300 |
| 2022-05-11 | 103.05 | $102.45 | — |
| 2022-05-10 | 103.16 | $102.45 | — |
| 2022-05-09 | 103.32 | $102.45 | 900 |
| 2022-05-06 | 103.51 | $102.46 | — |
| 2022-05-05 | 103.73 | $102.46 | — |
| 2022-05-04 | 103.99 | $102.46 | 200 |
| 2022-05-03 | 104.29 | $102.46 | — |
| 2022-05-02 | 104.62 | $102.46 | 618 |
| 2022-04-29 | 104.99 | $104.00 | — |
| 2022-04-28 | 105.24 | $104.00 | — |
| 2022-04-27 | 105.50 | $104.00 | — |
| 2022-04-26 | 105.76 | $104.00 | — |
| 2022-04-25 | 106.02 | $104.00 | — |
| 2022-04-22 | 106.28 | $104.00 | — |
| 2022-04-21 | 106.55 | $104.00 | — |
| 2022-04-20 | 106.82 | $104.00 | 400 |
| 2022-04-19 | 107.09 | $104.00 | 900 |
| 2022-04-18 | 107.36 | $104.42 | 100 |
| 2022-04-14 | 107.59 | $104.17 | 600 |
| 2022-04-13 | 107.85 | $106.00 | — |
| 2022-04-12 | 107.93 | $106.00 | 300 |
| 2022-04-11 | 108.00 | $110.00 | — |
| 2022-04-08 | 107.67 | $110.00 | — |
| 2022-04-07 | 107.34 | $110.00 | — |
| 2022-04-06 | 106.99 | $110.00 | — |
| 2022-04-05 | 106.63 | $110.00 | — |
| 2022-04-04 | 106.26 | $110.00 | — |
| 2022-04-01 | 105.87 | $110.00 | — |
| 2022-03-31 | 105.48 | $110.00 | 200 |
| 2022-03-30 | 105.07 | $105.00 | 300 |
| 2022-03-29 | 105.15 | $105.00 | 408 |
| 2022-03-28 | 105.24 | $104.30 | 200 |
| 2022-03-25 | 105.41 | $104.50 | — |
| 2022-03-24 | 105.58 | $104.50 | — |
| 2022-03-23 | 105.76 | $104.50 | 144 |
| 2022-03-22 | 105.95 | $104.26 | 200 |
| 2022-03-21 | 106.18 | $104.50 | — |
| 2022-03-18 | 106.41 | $104.50 | — |
| 2022-03-17 | 106.65 | $104.50 | — |
| 2022-03-16 | 106.93 | $104.50 | — |
| 2022-03-15 | 107.23 | $104.50 | 500 |
| 2022-03-14 | 107.56 | $107.50 | — |
| 2022-03-11 | 107.62 | $107.50 | — |
| 2022-03-10 | 107.69 | $107.50 | — |
| 2022-03-09 | 107.75 | $107.50 | 200 |
| 2022-03-08 | 107.82 | $107.40 | — |
| 2022-03-07 | 107.90 | $107.40 | — |
| 2022-03-04 | 107.99 | $107.40 | — |
| 2022-03-03 | 108.07 | $107.40 | — |
| 2022-03-02 | 108.16 | $107.40 | — |
| 2022-03-01 | 108.25 | $107.40 | — |
| 2022-02-28 | 108.34 | $107.40 | — |
| 2022-02-25 | 108.43 | $107.40 | — |
| 2022-02-24 | 108.52 | $107.40 | 100 |
| 2022-02-23 | 108.62 | $107.50 | 13200 |
| 2022-02-22 | 108.72 | $107.25 | 200 |
| 2022-02-18 | 108.85 | $107.25 | 7903 |
| 2022-02-17 | 108.98 | $110.00 | — |
| 2022-02-16 | 108.84 | $110.00 | 100 |
| 2022-02-15 | 108.69 | $110.00 | 100 |
| 2022-02-14 | 108.54 | $111.00 | — |
| 2022-02-11 | 108.29 | $111.00 | 128 |
| 2022-02-10 | 108.02 | $108.00 | — |
| 2022-02-09 | 108.03 | $108.00 | — |
| 2022-02-08 | 108.04 | $108.00 | 28600 |
| 2022-02-07 | 108.05 | $107.75 | 22600 |
| 2022-02-04 | 108.09 | $108.50 | 6200 |
| 2022-02-03 | 108.06 | $107.01 | 230 |
| 2022-02-02 | 108.18 | $107.75 | — |
| 2022-02-01 | 108.25 | $107.75 | — |
| 2022-01-31 | 108.33 | $107.75 | — |
| 2022-01-28 | 108.42 | $107.75 | 1500 |
| 2022-01-27 | 108.52 | $108.50 | — |
| 2022-01-26 | 108.55 | $108.50 | — |
| 2022-01-25 | 108.59 | $108.50 | — |
| 2022-01-24 | 108.64 | $108.50 | 3600 |
| 2022-01-21 | 108.70 | $108.00 | 3600 |
| 2022-01-20 | 108.81 | $108.75 | — |
| 2022-01-19 | 108.85 | $108.75 | — |
| 2022-01-18 | 108.88 | $108.75 | — |
| 2022-01-14 | 108.91 | $108.75 | 2500 |
| 2022-01-13 | 108.96 | $107.75 | — |
| 2022-01-12 | 109.14 | $107.75 | — |
| 2022-01-11 | 109.33 | $107.75 | — |
| 2022-01-10 | 109.55 | $107.75 | — |
| 2022-01-07 | 109.80 | $107.75 | 1000 |
| 2022-01-06 | 110.07 | $110.00 | — |
| 2022-01-05 | 110.14 | $110.00 | — |
| 2022-01-04 | 110.23 | $110.00 | — |
| 2022-01-03 | 110.33 | $110.00 | — |
| 2021-12-31 | 110.42 | $110.00 | — |
| 2021-12-30 | 110.51 | $110.00 | — |
| 2021-12-29 | 110.60 | $110.00 | — |
| 2021-12-28 | 110.69 | $110.00 | — |
| 2021-12-27 | 110.77 | $110.00 | — |
| 2021-12-23 | 110.86 | $110.00 | — |
| 2021-12-22 | 110.94 | $110.00 | 300 |
| 2021-12-21 | 111.03 | $108.00 | — |
| 2021-12-20 | 111.31 | $108.00 | — |
| 2021-12-17 | 111.61 | $108.00 | 200 |
| 2021-12-16 | 111.91 | $113.00 | — |
| 2021-12-15 | 111.73 | $113.00 | — |
| 2021-12-14 | 111.53 | $113.00 | — |
| 2021-12-13 | 111.31 | $113.00 | — |
| 2021-12-10 | 111.09 | $113.00 | — |
| 2021-12-09 | 110.84 | $113.00 | — |
| 2021-12-08 | 110.59 | $113.00 | — |
| 2021-12-07 | 110.31 | $113.00 | — |
| 2021-12-06 | 110.03 | $113.00 | 100 |
| 2021-12-03 | 109.73 | $109.00 | 200 |
| 2021-12-02 | 109.81 | $109.00 | — |
| 2021-12-01 | 109.90 | $109.00 | 500 |
| 2021-11-30 | 110.00 | $110.00 | — |
| 2021-11-29 | 110.00 | $110.00 | — |
| 2021-11-26 | 110.00 | $110.00 | — |
| 2021-11-24 | 110.00 | $110.00 | — |
| 2021-11-23 | 110.00 | $110.00 | — |
| 2021-11-22 | 110.00 | $110.00 | 120 |
| 2021-11-19 | 110.00 | $110.00 | — |
| 2021-11-18 | 110.00 | $110.00 | — |
| 2021-11-17 | 110.00 | $110.00 | — |
| 2021-11-16 | 110.00 | $110.00 | — |
| 2021-11-15 | 110.00 | $110.00 | — |
| 2021-11-12 | 110.00 | $110.00 | 200 |
| 2021-11-11 | 109.99 | $110.00 | — |
| 2021-11-10 | 109.97 | $110.00 | — |
| 2021-11-09 | 109.95 | $110.00 | — |
| 2021-11-08 | 109.93 | $110.00 | — |
| 2021-11-05 | 109.90 | $110.00 | — |
| 2021-11-04 | 109.87 | $110.00 | — |
| 2021-11-03 | 109.83 | $110.00 | — |
| 2021-11-02 | 109.79 | $110.00 | — |
| 2021-11-01 | 109.75 | $110.00 | — |
| 2021-10-29 | 109.70 | $110.00 | — |
| 2021-10-28 | 109.65 | $110.00 | — |
| 2021-10-27 | 109.59 | $110.00 | — |
| 2021-10-26 | 109.53 | $110.00 | — |
| 2021-10-25 | 109.46 | $110.00 | — |
| 2021-10-22 | 109.39 | $110.00 | — |
| 2021-10-21 | 109.31 | $110.00 | — |
| 2021-10-20 | 109.24 | $110.00 | — |
| 2021-10-19 | 109.15 | $110.00 | 200 |
| 2021-10-18 | 109.06 | $109.00 | — |
| 2021-10-15 | 109.07 | $109.00 | — |
| 2021-10-14 | 109.08 | $109.00 | — |
| 2021-10-13 | 109.08 | $109.00 | 342 |
| 2021-10-12 | 109.09 | $109.10 | — |
| 2021-10-11 | 109.09 | $109.10 | — |
| 2021-10-08 | 109.09 | $109.10 | — |
| 2021-10-07 | 109.11 | $109.10 | — |
| 2021-10-06 | 109.13 | $109.10 | — |
| 2021-10-05 | 109.17 | $109.10 | — |
| 2021-10-04 | 109.23 | $109.10 | — |
| 2021-10-01 | 109.32 | $109.10 | — |
| 2021-09-30 | 109.44 | $109.10 | 100 |
| 2021-09-29 | 109.58 | $109.10 | — |
| 2021-09-28 | 109.72 | $109.10 | — |
| 2021-09-27 | 109.87 | $109.10 | — |
| 2021-09-24 | 110.02 | $109.10 | 100 |
| 2021-09-23 | 110.17 | $109.13 | 1000 |
| 2021-09-22 | 110.33 | $109.00 | — |
| 2021-09-21 | 110.51 | $109.00 | — |
| 2021-09-20 | 110.68 | $109.00 | — |
| 2021-09-17 | 110.87 | $109.00 | — |
| 2021-09-16 | 111.06 | $109.00 | — |
| 2021-09-15 | 111.25 | $109.00 | — |
| 2021-09-14 | 111.45 | $109.00 | 500 |
| 2021-09-13 | 111.65 | $111.00 | — |
| 2021-09-10 | 111.66 | $111.00 | 342 |
| 2021-09-09 | 111.66 | $109.60 | 117 |
| 2021-09-08 | 111.80 | $114.20 | — |
| 2021-09-07 | 111.48 | $114.20 | — |
| 2021-09-03 | 111.14 | $114.20 | — |
| 2021-09-02 | 110.79 | $114.20 | — |
| 2021-09-01 | 110.42 | $114.20 | 200 |
| 2021-08-31 | 110.04 | $110.00 | — |
| 2021-08-30 | 110.07 | $110.00 | — |
| 2021-08-27 | 110.10 | $110.00 | — |
| 2021-08-26 | 110.13 | $110.00 | — |
| 2021-08-25 | 110.16 | $110.00 | 311 |
| 2021-08-24 | 110.19 | $110.00 | — |
| 2021-08-23 | 110.22 | $110.00 | — |
| 2021-08-20 | 110.25 | $110.00 | — |
| 2021-08-19 | 110.28 | $110.00 | — |
| 2021-08-18 | 110.31 | $110.00 | — |
| 2021-08-17 | 110.34 | $110.00 | — |
| 2021-08-16 | 110.38 | $110.00 | — |
| 2021-08-13 | 110.41 | $110.00 | — |
| 2021-08-12 | 110.43 | $110.00 | 121 |
| 2021-08-11 | 110.44 | $110.00 | — |
| 2021-08-10 | 110.45 | $110.00 | — |
| 2021-08-09 | 110.44 | $110.00 | 700 |
| 2021-08-06 | 110.43 | $111.50 | — |
| 2021-08-05 | 110.26 | $111.50 | — |
| 2021-08-04 | 110.08 | $111.50 | — |
| 2021-08-03 | 109.88 | $111.50 | 200 |
| 2021-08-02 | 109.67 | $110.20 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
99.99
2024-12-30
Close Price
$100.00
Vol: 1801
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
94.48
Average
101.10
Maximum
112.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-12-30 | 99.99 | $100.00 | 1801 |
| 2024-12-27 | 100.01 | $99.95 | 400 |
| 2024-12-26 | 100.05 | $99.91 | 200 |
| 2024-12-24 | 100.10 | $99.80 | — |
| 2024-12-23 | 100.19 | $99.80 | 200 |
| 2024-12-20 | 100.29 | $99.80 | 700 |
| 2024-12-19 | 100.41 | $99.71 | 246 |
| 2024-12-18 | 100.57 | $99.70 | 236 |
| 2024-12-17 | 100.76 | $99.70 | 300 |
| 2024-12-16 | 100.97 | $99.85 | 832 |
| 2024-12-13 | 101.19 | $101.26 | 400 |
| 2024-12-12 | 101.14 | $101.17 | — |
| 2024-12-11 | 101.11 | $101.17 | 5100 |
| 2024-12-10 | 101.06 | $101.13 | 6028 |
| 2024-12-09 | 101.02 | $101.00 | — |
| 2024-12-06 | 100.99 | $101.00 | 600 |
| 2024-12-05 | 100.96 | $100.96 | — |
| 2024-12-04 | 100.94 | $100.96 | 35300 |
| 2024-12-03 | 100.90 | $101.00 | 1600 |
| 2024-12-02 | 100.85 | $100.95 | 1606 |
| 2024-11-29 | 100.80 | $100.90 | 19900 |
| 2024-11-27 | 100.76 | $100.82 | 11215 |
| 2024-11-26 | 100.72 | $100.90 | 70424 |
| 2024-11-25 | 100.66 | $100.96 | 1709 |
| 2024-11-22 | 100.57 | $100.88 | — |
| 2024-11-21 | 100.48 | $100.88 | 130634 |
| 2024-11-20 | 100.38 | $100.75 | — |
| 2024-11-19 | 100.30 | $100.75 | 1507 |
| 2024-11-18 | 100.19 | $100.01 | — |
| 2024-11-15 | 100.23 | $100.01 | — |
| 2024-11-14 | 100.27 | $100.01 | — |
| 2024-11-13 | 100.32 | $100.01 | 600 |
| 2024-11-12 | 100.37 | $100.06 | 100 |
| 2024-11-11 | 100.42 | $101.00 | — |
| 2024-11-08 | 100.29 | $101.00 | 200 |
| 2024-11-07 | 100.12 | $100.25 | — |
| 2024-11-06 | 100.10 | $100.25 | — |
| 2024-11-05 | 100.06 | $100.25 | — |
| 2024-11-04 | 100.02 | $100.25 | 200 |
| 2024-11-01 | 99.98 | $100.00 | — |
| 2024-10-31 | 99.98 | $100.00 | — |
| 2024-10-30 | 99.98 | $100.00 | — |
| 2024-10-29 | 99.98 | $100.00 | — |
| 2024-10-28 | 99.98 | $100.00 | — |
| 2024-10-25 | 99.98 | $100.00 | — |
| 2024-10-24 | 99.99 | $100.00 | — |
| 2024-10-23 | 99.99 | $100.00 | — |
| 2024-10-22 | 99.99 | $100.00 | 21414 |
| 2024-10-21 | 100.00 | $100.10 | — |
| 2024-10-18 | 99.99 | $100.10 | 100 |
| 2024-10-17 | 99.97 | $100.10 | — |
| 2024-10-16 | 99.95 | $100.10 | 727 |
| 2024-10-15 | 99.93 | $100.07 | 105 |
| 2024-10-14 | 99.91 | $99.90 | — |
| 2024-10-11 | 99.93 | $99.90 | — |
| 2024-10-10 | 99.95 | $99.90 | — |
| 2024-10-09 | 99.97 | $99.90 | — |
| 2024-10-08 | 100.00 | $99.90 | — |
| 2024-10-07 | 100.04 | $99.90 | 200 |
| 2024-10-04 | 100.07 | $100.15 | 300 |
| 2024-10-03 | 100.07 | $99.90 | 1300 |
| 2024-10-02 | 100.11 | $99.80 | 311 |
| 2024-10-01 | 100.19 | $99.70 | 200 |
| 2024-09-30 | 100.29 | $99.66 | 400 |
| 2024-09-27 | 100.43 | $100.01 | — |
| 2024-09-26 | 100.51 | $100.01 | — |
| 2024-09-25 | 100.60 | $100.01 | — |
| 2024-09-24 | 100.71 | $100.01 | — |
| 2024-09-23 | 100.83 | $100.01 | 241 |
| 2024-09-20 | 100.97 | $100.99 | — |
| 2024-09-19 | 100.92 | $100.99 | — |
| 2024-09-18 | 100.87 | $100.99 | — |
| 2024-09-17 | 100.80 | $100.99 | 1210 |
| 2024-09-16 | 100.72 | $100.80 | — |
| 2024-09-13 | 100.67 | $100.80 | — |
| 2024-09-12 | 100.61 | $100.80 | — |
| 2024-09-11 | 100.53 | $100.80 | — |
| 2024-09-10 | 100.45 | $100.80 | — |
| 2024-09-09 | 100.34 | $100.80 | 200 |
| 2024-09-06 | 100.22 | $100.80 | 125 |
| 2024-09-05 | 100.08 | $100.00 | — |
| 2024-09-04 | 100.08 | $100.00 | — |
| 2024-09-03 | 100.08 | $100.00 | — |
| 2024-08-30 | 100.09 | $100.00 | — |
| 2024-08-29 | 100.09 | $100.00 | 11332 |
| 2024-08-28 | 100.09 | $100.00 | — |
| 2024-08-27 | 100.09 | $100.00 | 330 |
| 2024-08-26 | 100.09 | $100.25 | — |
| 2024-08-23 | 100.03 | $100.25 | — |
| 2024-08-22 | 99.97 | $100.25 | — |
| 2024-08-21 | 99.89 | $100.25 | — |
| 2024-08-20 | 99.80 | $100.25 | 700 |
| 2024-08-19 | 99.70 | $99.95 | 300 |
| 2024-08-16 | 99.64 | $99.95 | 100 |
| 2024-08-15 | 99.57 | $99.60 | — |
| 2024-08-14 | 99.57 | $99.60 | — |
| 2024-08-13 | 99.57 | $99.60 | 2618 |
| 2024-08-12 | 99.56 | $99.90 | — |
| 2024-08-09 | 99.49 | $99.90 | 100 |
| 2024-08-08 | 99.41 | $99.20 | — |
| 2024-08-07 | 99.47 | $99.20 | — |
| 2024-08-06 | 99.54 | $99.20 | 2415 |
| 2024-08-05 | 99.61 | $99.45 | — |
| 2024-08-02 | 99.65 | $99.45 | — |
| 2024-08-01 | 99.69 | $99.45 | — |
| 2024-07-31 | 99.74 | $99.45 | — |
| 2024-07-30 | 99.80 | $99.45 | 727 |
| 2024-07-29 | 99.86 | $99.95 | — |
| 2024-07-26 | 99.83 | $99.95 | — |
| 2024-07-25 | 99.80 | $99.95 | — |
| 2024-07-24 | 99.76 | $99.95 | — |
| 2024-07-23 | 99.71 | $99.95 | — |
| 2024-07-22 | 99.65 | $99.95 | — |
| 2024-07-19 | 99.59 | $99.95 | — |
| 2024-07-18 | 99.51 | $99.95 | 1900 |
| 2024-07-17 | 99.42 | $99.06 | 1218 |
| 2024-07-16 | 99.51 | $99.25 | — |
| 2024-07-15 | 99.57 | $99.25 | — |
| 2024-07-12 | 99.64 | $99.25 | 400 |
| 2024-07-11 | 99.72 | $98.90 | 1418 |
| 2024-07-10 | 99.88 | $99.70 | — |
| 2024-07-09 | 99.91 | $99.70 | — |
| 2024-07-08 | 99.94 | $99.70 | — |
| 2024-07-05 | 99.97 | $99.70 | 100 |
| 2024-07-03 | 100.01 | $101.00 | — |
| 2024-07-02 | 99.77 | $101.00 | — |
| 2024-07-01 | 99.50 | $101.00 | 125 |
| 2024-06-28 | 99.18 | $98.60 | — |
| 2024-06-27 | 99.33 | $98.60 | — |
| 2024-06-26 | 99.49 | $98.60 | 23000 |
| 2024-06-25 | 99.68 | $98.60 | — |
| 2024-06-24 | 99.90 | $98.60 | — |
| 2024-06-21 | 100.15 | $98.60 | 100 |
| 2024-06-20 | 100.45 | $100.49 | — |
| 2024-06-18 | 100.39 | $100.49 | — |
| 2024-06-17 | 100.31 | $100.49 | — |
| 2024-06-14 | 100.23 | $100.49 | — |
| 2024-06-13 | 100.13 | $100.49 | 300 |
| 2024-06-12 | 100.00 | $100.10 | — |
| 2024-06-11 | 99.94 | $100.10 | — |
| 2024-06-10 | 99.87 | $100.10 | — |
| 2024-06-07 | 99.79 | $100.10 | 327 |
| 2024-06-06 | 99.69 | $99.90 | 500 |
| 2024-06-05 | 99.61 | $99.40 | 1100 |
| 2024-06-04 | 99.63 | $99.65 | — |
| 2024-06-03 | 99.59 | $99.65 | — |
| 2024-05-31 | 99.54 | $99.65 | — |
| 2024-05-30 | 99.49 | $99.65 | — |
| 2024-05-29 | 99.43 | $99.65 | — |
| 2024-05-28 | 99.36 | $99.65 | 100 |
| 2024-05-24 | 99.27 | $99.65 | — |
| 2024-05-23 | 99.17 | $99.65 | 300 |
| 2024-05-22 | 99.05 | $99.97 | 900 |
| 2024-05-21 | 98.84 | $98.66 | 700 |
| 2024-05-20 | 98.88 | $99.49 | — |
| 2024-05-17 | 98.74 | $99.49 | 220 |
| 2024-05-16 | 98.59 | $98.65 | — |
| 2024-05-15 | 98.59 | $98.65 | — |
| 2024-05-14 | 98.59 | $98.65 | — |
| 2024-05-13 | 98.59 | $98.65 | — |
| 2024-05-10 | 98.59 | $98.65 | — |
| 2024-05-09 | 98.59 | $98.65 | — |
| 2024-05-08 | 98.59 | $98.65 | — |
| 2024-05-07 | 98.59 | $98.65 | 328 |
| 2024-05-06 | 98.59 | $98.65 | — |
| 2024-05-03 | 98.60 | $98.65 | — |
| 2024-05-02 | 98.60 | $98.65 | — |
| 2024-05-01 | 98.61 | $98.65 | — |
| 2024-04-30 | 98.62 | $98.65 | — |
| 2024-04-29 | 98.64 | $98.65 | — |
| 2024-04-26 | 98.65 | $98.65 | 200 |
| 2024-04-25 | 98.67 | $98.60 | — |
| 2024-04-24 | 98.71 | $98.60 | — |
| 2024-04-23 | 98.75 | $98.60 | — |
| 2024-04-22 | 98.79 | $98.60 | — |
| 2024-04-19 | 98.85 | $98.60 | 400 |
| 2024-04-18 | 98.92 | $99.00 | 100 |
| 2024-04-17 | 98.91 | $98.50 | — |
| 2024-04-16 | 99.01 | $98.50 | 4248 |
| 2024-04-15 | 99.12 | $99.00 | 200 |
| 2024-04-12 | 99.15 | $99.15 | — |
| 2024-04-11 | 99.15 | $99.15 | 100 |
| 2024-04-10 | 99.15 | $99.15 | 300 |
| 2024-04-09 | 99.15 | $99.15 | — |
| 2024-04-08 | 99.15 | $99.15 | — |
| 2024-04-05 | 99.15 | $99.15 | 1100 |
| 2024-04-04 | 99.15 | $99.20 | 800 |
| 2024-04-03 | 99.14 | $99.30 | — |
| 2024-04-02 | 99.11 | $99.30 | — |
| 2024-04-01 | 99.07 | $99.30 | — |
| 2024-03-28 | 99.02 | $99.30 | — |
| 2024-03-27 | 98.97 | $99.30 | 114 |
| 2024-03-26 | 98.91 | $99.00 | 106 |
| 2024-03-25 | 98.91 | $98.25 | 200 |
| 2024-03-22 | 99.06 | $99.00 | 200 |
| 2024-03-21 | 99.08 | $98.25 | 800 |
| 2024-03-20 | 99.26 | $99.95 | — |
| 2024-03-19 | 99.12 | $99.95 | 400 |
| 2024-03-18 | 98.95 | $99.20 | 113700 |
| 2024-03-15 | 98.91 | $98.50 | 400 |
| 2024-03-14 | 99.01 | $99.05 | — |
| 2024-03-13 | 99.01 | $99.05 | 1300 |
| 2024-03-12 | 99.02 | $99.00 | 221 |
| 2024-03-11 | 99.04 | $98.50 | 1500 |
| 2024-03-08 | 99.16 | $98.50 | 1819 |
| 2024-03-07 | 99.31 | $98.86 | 1116 |
| 2024-03-06 | 99.40 | $98.75 | 300 |
| 2024-03-05 | 99.54 | $99.00 | 526 |
| 2024-03-04 | 99.64 | $99.25 | 1100 |
| 2024-03-01 | 99.70 | $99.00 | — |
| 2024-02-29 | 99.83 | $99.00 | 2200 |
| 2024-02-28 | 99.97 | $99.25 | 300 |
| 2024-02-27 | 100.08 | $99.25 | 1203 |
| 2024-02-26 | 100.21 | $100.00 | 2500 |
| 2024-02-23 | 100.20 | $100.00 | — |
| 2024-02-22 | 100.18 | $100.00 | — |
| 2024-02-21 | 100.16 | $100.00 | — |
| 2024-02-20 | 100.13 | $100.00 | — |
| 2024-02-16 | 100.09 | $100.00 | — |
| 2024-02-15 | 100.04 | $100.00 | — |
| 2024-02-14 | 99.98 | $100.00 | — |
| 2024-02-13 | 99.91 | $100.00 | — |
| 2024-02-12 | 99.83 | $100.00 | — |
| 2024-02-09 | 99.72 | $100.00 | — |
| 2024-02-08 | 99.60 | $100.00 | — |
| 2024-02-07 | 99.46 | $100.00 | 1800 |
| 2024-02-06 | 99.28 | $99.25 | 120 |
| 2024-02-05 | 99.24 | $99.00 | 318 |
| 2024-02-02 | 99.24 | $99.00 | 200 |
| 2024-02-01 | 99.24 | $98.11 | — |
| 2024-01-31 | 99.41 | $98.11 | 400 |
| 2024-01-30 | 99.62 | $98.07 | 400 |
| 2024-01-29 | 99.86 | $100.79 | — |
| 2024-01-26 | 99.57 | $100.79 | — |
| 2024-01-25 | 99.22 | $100.79 | 520 |
| 2024-01-24 | 98.81 | $99.00 | 100 |
| 2024-01-23 | 98.71 | $99.00 | 30800 |
| 2024-01-22 | 98.59 | $98.50 | 5800 |
| 2024-01-19 | 98.55 | $99.18 | 400 |
| 2024-01-18 | 98.37 | $98.00 | — |
| 2024-01-17 | 98.40 | $98.00 | 400 |
| 2024-01-16 | 98.43 | $98.00 | 300 |
| 2024-01-12 | 98.46 | $98.01 | 300 |
| 2024-01-11 | 98.49 | $98.25 | 434 |
| 2024-01-10 | 98.48 | $98.50 | 200 |
| 2024-01-09 | 98.40 | $99.00 | 500 |
| 2024-01-08 | 98.21 | $98.60 | — |
| 2024-01-05 | 98.06 | $98.60 | 340 |
| 2024-01-04 | 97.89 | $99.20 | 500 |
| 2024-01-03 | 97.56 | $98.00 | 212 |
| 2024-01-02 | 97.43 | $97.40 | 1146 |
| 2023-12-29 | 97.40 | $97.25 | 1700 |
| 2023-12-28 | 97.40 | $97.63 | 90404 |
| 2023-12-27 | 97.32 | $97.05 | 324 |
| 2023-12-26 | 97.34 | $97.25 | 100 |
| 2023-12-22 | 97.33 | $97.50 | — |
| 2023-12-21 | 97.26 | $97.50 | 138 |
| 2023-12-20 | 97.17 | $97.25 | — |
| 2023-12-19 | 97.12 | $97.25 | 310 |
| 2023-12-18 | 97.07 | $97.25 | — |
| 2023-12-15 | 97.00 | $97.25 | — |
| 2023-12-14 | 96.92 | $97.25 | 4900 |
| 2023-12-13 | 96.82 | $98.00 | 111 |
| 2023-12-12 | 96.55 | $97.50 | 211 |
| 2023-12-11 | 96.35 | $96.65 | — |
| 2023-12-08 | 96.28 | $96.65 | 5000 |
| 2023-12-07 | 96.21 | $96.50 | — |
| 2023-12-06 | 96.16 | $96.50 | — |
| 2023-12-05 | 96.10 | $96.50 | 115 |
| 2023-12-04 | 96.04 | $96.25 | 600 |
| 2023-12-01 | 96.01 | $96.49 | 100 |
| 2023-11-30 | 95.94 | $96.25 | — |
| 2023-11-29 | 95.90 | $96.25 | 1330 |
| 2023-11-28 | 95.86 | $96.25 | 525 |
| 2023-11-27 | 95.81 | $96.00 | 633 |
| 2023-11-24 | 95.82 | $95.27 | — |
| 2023-11-22 | 95.97 | $95.27 | 1344 |
| 2023-11-21 | 96.16 | $96.15 | — |
| 2023-11-20 | 96.19 | $96.15 | — |
| 2023-11-17 | 96.23 | $96.15 | — |
| 2023-11-16 | 96.27 | $96.15 | 418 |
| 2023-11-15 | 96.32 | $96.40 | — |
| 2023-11-14 | 96.33 | $96.40 | — |
| 2023-11-13 | 96.34 | $96.40 | 100 |
| 2023-11-10 | 96.36 | $96.30 | — |
| 2023-11-09 | 96.40 | $96.30 | 100 |
| 2023-11-08 | 96.45 | $96.30 | 600 |
| 2023-11-07 | 96.51 | $96.25 | — |
| 2023-11-06 | 96.59 | $96.25 | 1903 |
| 2023-11-03 | 96.68 | $97.25 | 500 |
| 2023-11-02 | 96.58 | $96.55 | 400 |
| 2023-11-01 | 96.61 | $96.55 | — |
| 2023-10-31 | 96.65 | $96.55 | — |
| 2023-10-30 | 96.69 | $96.55 | — |
| 2023-10-27 | 96.75 | $96.55 | 100 |
| 2023-10-26 | 96.81 | $97.00 | 245 |
| 2023-10-25 | 96.79 | $96.88 | — |
| 2023-10-24 | 96.79 | $96.88 | — |
| 2023-10-23 | 96.79 | $96.88 | 100300 |
| 2023-10-20 | 96.80 | $96.52 | — |
| 2023-10-19 | 96.88 | $96.52 | — |
| 2023-10-18 | 96.97 | $96.52 | — |
| 2023-10-17 | 97.09 | $96.52 | 221 |
| 2023-10-16 | 97.22 | $97.25 | — |
| 2023-10-13 | 97.22 | $97.25 | 100 |
| 2023-10-12 | 97.22 | $97.25 | — |
| 2023-10-11 | 97.22 | $97.25 | — |
| 2023-10-10 | 97.22 | $97.25 | 100 |
| 2023-10-09 | 97.22 | $97.00 | — |
| 2023-10-06 | 97.27 | $97.00 | — |
| 2023-10-05 | 97.33 | $97.00 | — |
| 2023-10-04 | 97.40 | $97.00 | — |
| 2023-10-03 | 97.48 | $97.00 | 105 |
| 2023-10-02 | 97.58 | $98.00 | — |
| 2023-09-29 | 97.48 | $98.00 | 700 |
| 2023-09-28 | 97.36 | $96.02 | 500 |
| 2023-09-27 | 97.64 | $96.30 | — |
| 2023-09-26 | 97.91 | $96.30 | 100 |
| 2023-09-25 | 98.22 | $98.25 | — |
| 2023-09-22 | 98.17 | $98.25 | — |
| 2023-09-21 | 98.10 | $98.25 | — |
| 2023-09-20 | 98.02 | $98.25 | — |
| 2023-09-19 | 97.93 | $98.25 | 100 |
| 2023-09-18 | 97.81 | $98.25 | — |
| 2023-09-15 | 97.68 | $98.25 | 200 |
| 2023-09-14 | 97.53 | $96.35 | 142200 |
| 2023-09-13 | 97.75 | $97.69 | — |
| 2023-09-12 | 97.72 | $97.69 | — |
| 2023-09-11 | 97.68 | $97.69 | 3900 |
| 2023-09-08 | 97.64 | $97.75 | 2500 |
| 2023-09-07 | 97.58 | $97.75 | 2500 |
| 2023-09-06 | 97.50 | $97.39 | — |
| 2023-09-05 | 97.48 | $97.39 | — |
| 2023-09-01 | 97.46 | $97.39 | 100 |
| 2023-08-31 | 97.43 | $97.50 | — |
| 2023-08-30 | 97.38 | $97.50 | — |
| 2023-08-29 | 97.31 | $97.50 | 100 |
| 2023-08-28 | 97.23 | $97.50 | — |
| 2023-08-25 | 97.13 | $97.50 | — |
| 2023-08-24 | 97.02 | $97.50 | — |
| 2023-08-23 | 96.89 | $97.50 | 60000 |
| 2023-08-22 | 96.73 | $97.50 | 100030 |
| 2023-08-21 | 96.55 | $96.70 | 200 |
| 2023-08-18 | 96.51 | $96.50 | 100 |
| 2023-08-17 | 96.51 | $96.25 | 507 |
| 2023-08-16 | 96.55 | $96.25 | — |
| 2023-08-15 | 96.60 | $96.25 | 200 |
| 2023-08-14 | 96.66 | $96.10 | — |
| 2023-08-11 | 96.76 | $96.10 | — |
| 2023-08-10 | 96.87 | $96.10 | — |
| 2023-08-09 | 97.00 | $96.10 | — |
| 2023-08-08 | 97.15 | $96.10 | 400 |
| 2023-08-07 | 97.32 | $96.10 | 217 |
| 2023-08-04 | 97.52 | $97.25 | 300 |
| 2023-08-03 | 97.50 | $97.50 | 122200 |
| 2023-08-02 | 97.42 | $97.00 | 110 |
| 2023-08-01 | 97.43 | $97.00 | 1200 |
| 2023-07-31 | 97.43 | $96.53 | 700 |
| 2023-07-28 | 97.54 | $97.00 | 300 |
| 2023-07-27 | 97.55 | $98.00 | — |
| 2023-07-26 | 97.35 | $98.00 | — |
| 2023-07-25 | 97.11 | $98.00 | — |
| 2023-07-24 | 96.83 | $98.00 | — |
| 2023-07-21 | 96.51 | $98.00 | — |
| 2023-07-20 | 96.12 | $98.00 | 300100 |
| 2023-07-19 | 95.67 | $96.30 | — |
| 2023-07-18 | 95.51 | $96.30 | — |
| 2023-07-17 | 95.32 | $96.30 | 100 |
| 2023-07-14 | 95.10 | $95.65 | — |
| 2023-07-13 | 94.97 | $95.65 | — |
| 2023-07-12 | 94.83 | $95.65 | 119 |
| 2023-07-11 | 94.67 | $95.65 | 540 |
| 2023-07-10 | 94.48 | $94.05 | 300 |
| 2023-07-07 | 94.60 | $94.25 | — |
| 2023-07-06 | 94.69 | $94.25 | 200 |
| 2023-07-05 | 94.80 | $94.50 | — |
| 2023-07-03 | 94.88 | $94.50 | 400 |
| 2023-06-30 | 94.97 | $95.00 | — |
| 2023-06-29 | 94.97 | $95.00 | 405 |
| 2023-06-28 | 94.98 | $95.00 | — |
| 2023-06-27 | 94.98 | $95.00 | 100 |
| 2023-06-26 | 94.98 | $95.00 | — |
| 2023-06-23 | 94.99 | $95.00 | 1135 |
| 2023-06-22 | 94.99 | $95.00 | — |
| 2023-06-21 | 95.00 | $95.00 | — |
| 2023-06-20 | 95.00 | $95.00 | 300 |
| 2023-06-16 | 95.01 | $95.00 | 727 |
| 2023-06-15 | 95.03 | $95.05 | — |
| 2023-06-14 | 95.03 | $95.05 | — |
| 2023-06-13 | 95.03 | $95.05 | — |
| 2023-06-12 | 95.04 | $95.05 | 505 |
| 2023-06-09 | 95.04 | $95.25 | — |
| 2023-06-08 | 95.01 | $95.25 | 349 |
| 2023-06-07 | 94.97 | $95.50 | 233 |
| 2023-06-06 | 94.87 | $95.25 | 120 |
| 2023-06-05 | 94.82 | $95.20 | 412 |
| 2023-06-02 | 94.76 | $95.00 | 1300 |
| 2023-06-01 | 94.74 | $94.75 | — |
| 2023-05-31 | 94.76 | $94.75 | 400 |
| 2023-05-30 | 94.80 | $95.00 | — |
| 2023-05-26 | 94.79 | $95.00 | — |
| 2023-05-25 | 94.78 | $95.00 | — |
| 2023-05-24 | 94.76 | $95.00 | — |
| 2023-05-23 | 94.75 | $95.00 | — |
| 2023-05-22 | 94.74 | $95.00 | — |
| 2023-05-19 | 94.73 | $95.00 | 401 |
| 2023-05-18 | 94.72 | $95.50 | 315 |
| 2023-05-17 | 94.61 | $94.70 | 1100 |
| 2023-05-16 | 94.64 | $94.87 | 700 |
| 2023-05-15 | 94.66 | $94.81 | — |
| 2023-05-12 | 94.68 | $94.81 | — |
| 2023-05-11 | 94.72 | $94.81 | 1800 |
| 2023-05-10 | 94.77 | $94.60 | 1401 |
| 2023-05-09 | 94.87 | $95.25 | 500 |
| 2023-05-08 | 94.85 | $95.00 | — |
| 2023-05-05 | 94.89 | $95.00 | 300 |
| 2023-05-04 | 94.93 | $95.00 | 600 |
| 2023-05-03 | 94.99 | $94.55 | 600 |
| 2023-05-02 | 95.15 | $94.20 | 800 |
| 2023-05-01 | 95.42 | $95.50 | 110 |
| 2023-04-28 | 95.46 | $95.50 | — |
| 2023-04-27 | 95.51 | $95.50 | — |
| 2023-04-26 | 95.57 | $95.50 | 700 |
| 2023-04-25 | 95.64 | $95.00 | 2208 |
| 2023-04-24 | 95.83 | $96.40 | 300 |
| 2023-04-21 | 95.76 | $96.40 | 117 |
| 2023-04-20 | 95.68 | $96.50 | 416 |
| 2023-04-19 | 95.57 | $97.00 | 103 |
| 2023-04-18 | 95.34 | $96.25 | — |
| 2023-04-17 | 95.24 | $96.25 | — |
| 2023-04-14 | 95.12 | $96.25 | 200 |
| 2023-04-13 | 95.00 | $96.50 | 1500 |
| 2023-04-12 | 94.80 | $96.05 | 100 |
| 2023-04-11 | 94.68 | $95.75 | 200 |
| 2023-04-10 | 94.60 | $94.00 | 1843 |
| 2023-04-06 | 94.89 | $94.50 | 320 |
| 2023-04-05 | 95.13 | $94.00 | — |
| 2023-04-04 | 95.52 | $94.00 | — |
| 2023-04-03 | 95.98 | $94.00 | 4646 |
| 2023-03-31 | 96.53 | $96.00 | 1730 |
| 2023-03-30 | 96.74 | $95.95 | 923 |
| 2023-03-29 | 97.00 | $96.00 | 2520 |
| 2023-03-28 | 97.30 | $97.00 | — |
| 2023-03-27 | 97.44 | $97.00 | 1240 |
| 2023-03-24 | 97.60 | $97.05 | — |
| 2023-03-23 | 97.79 | $97.05 | 200 |
| 2023-03-22 | 98.00 | $97.05 | 110 |
| 2023-03-21 | 98.26 | $97.60 | 100 |
| 2023-03-20 | 98.44 | $97.50 | — |
| 2023-03-17 | 98.67 | $97.50 | — |
| 2023-03-16 | 98.95 | $97.50 | 700 |
| 2023-03-15 | 99.26 | $99.00 | 100 |
| 2023-03-14 | 99.31 | $98.60 | — |
| 2023-03-13 | 99.46 | $98.60 | — |
| 2023-03-10 | 99.62 | $98.60 | 417 |
| 2023-03-09 | 99.81 | $99.06 | — |
| 2023-03-08 | 99.94 | $99.06 | — |
| 2023-03-07 | 100.08 | $99.06 | 200 |
| 2023-03-06 | 100.24 | $100.00 | — |
| 2023-03-03 | 100.23 | $100.00 | — |
| 2023-03-02 | 100.21 | $100.00 | — |
| 2023-03-01 | 100.18 | $100.00 | — |
| 2023-02-28 | 100.15 | $100.00 | 400 |
| 2023-02-27 | 100.10 | $100.50 | 130 |
| 2023-02-24 | 99.94 | $100.00 | — |
| 2023-02-23 | 99.86 | $100.00 | 900 |
| 2023-02-22 | 99.76 | $100.00 | — |
| 2023-02-21 | 99.64 | $100.00 | — |
| 2023-02-17 | 99.50 | $100.00 | 140 |
| 2023-02-16 | 99.33 | $99.13 | — |
| 2023-02-15 | 99.32 | $99.13 | — |
| 2023-02-14 | 99.30 | $99.13 | — |
| 2023-02-13 | 99.27 | $99.13 | — |
| 2023-02-10 | 99.24 | $99.13 | — |
| 2023-02-09 | 99.19 | $99.13 | 100000 |
| 2023-02-08 | 99.14 | $98.60 | — |
| 2023-02-07 | 99.19 | $98.60 | — |
| 2023-02-06 | 99.24 | $98.60 | 640 |
| 2023-02-03 | 99.30 | $100.00 | 300 |
| 2023-02-02 | 99.06 | $102.49 | 200 |
| 2023-02-01 | 98.26 | $99.00 | — |
| 2023-01-31 | 98.07 | $99.00 | — |
| 2023-01-30 | 97.84 | $99.00 | 229 |
| 2023-01-27 | 97.57 | $98.15 | 200 |
| 2023-01-26 | 97.44 | $97.50 | — |
| 2023-01-25 | 97.42 | $97.50 | — |
| 2023-01-24 | 97.41 | $97.50 | — |
| 2023-01-23 | 97.39 | $97.50 | — |
| 2023-01-20 | 97.36 | $97.50 | — |
| 2023-01-19 | 97.33 | $97.50 | — |
| 2023-01-18 | 97.30 | $97.50 | — |
| 2023-01-17 | 97.26 | $97.50 | — |
| 2023-01-13 | 97.22 | $97.50 | — |
| 2023-01-12 | 97.17 | $97.50 | 241 |
| 2023-01-11 | 97.12 | $99.00 | 200 |
| 2023-01-10 | 96.74 | $98.00 | — |
| 2023-01-09 | 96.51 | $98.00 | — |
| 2023-01-06 | 96.24 | $98.00 | 100 |
| 2023-01-05 | 95.94 | $95.50 | — |
| 2023-01-04 | 96.12 | $95.50 | — |
| 2023-01-03 | 96.33 | $95.50 | — |
| 2022-12-30 | 96.58 | $95.50 | 4126 |
| 2022-12-29 | 96.88 | $97.25 | — |
| 2022-12-28 | 96.85 | $97.25 | 1300 |
| 2022-12-27 | 96.83 | $97.25 | 1900 |
| 2022-12-23 | 96.80 | $97.00 | 608 |
| 2022-12-22 | 96.82 | $97.13 | 5500 |
| 2022-12-21 | 96.83 | $96.30 | 1408 |
| 2022-12-20 | 97.01 | $96.75 | 1815 |
| 2022-12-19 | 97.14 | $97.10 | 10400 |
| 2022-12-16 | 97.21 | $96.13 | 20800 |
| 2022-12-15 | 97.50 | $97.00 | 1700 |
| 2022-12-14 | 97.66 | $98.00 | 500 |
| 2022-12-13 | 97.63 | $98.00 | 100 |
| 2022-12-12 | 97.60 | $98.00 | 2335 |
| 2022-12-09 | 97.57 | $97.50 | 130 |
| 2022-12-08 | 97.64 | $97.35 | 700 |
| 2022-12-07 | 97.76 | $98.00 | 400 |
| 2022-12-06 | 97.77 | $98.00 | — |
| 2022-12-05 | 97.78 | $98.00 | — |
| 2022-12-02 | 97.79 | $98.00 | 1100 |
| 2022-12-01 | 97.81 | $97.01 | 2900 |
| 2022-11-30 | 98.04 | $98.00 | 1100 |
| 2022-11-29 | 98.11 | $99.00 | 600 |
| 2022-11-28 | 97.97 | $98.50 | 610 |
| 2022-11-25 | 97.93 | $98.00 | — |
| 2022-11-23 | 97.98 | $98.00 | — |
| 2022-11-22 | 98.05 | $98.00 | 500 |
| 2022-11-21 | 98.13 | $98.00 | 500 |
| 2022-11-18 | 98.23 | $98.00 | 7000 |
| 2022-11-17 | 98.35 | $98.00 | 329 |
| 2022-11-16 | 98.49 | $98.00 | 2200 |
| 2022-11-15 | 98.66 | $99.00 | — |
| 2022-11-14 | 98.64 | $99.00 | 3100 |
| 2022-11-11 | 98.63 | $100.00 | 800 |
| 2022-11-10 | 98.41 | $98.00 | — |
| 2022-11-09 | 98.58 | $98.00 | 400 |
| 2022-11-08 | 98.77 | $98.00 | 1634 |
| 2022-11-07 | 99.01 | $98.50 | — |
| 2022-11-04 | 99.18 | $98.50 | — |
| 2022-11-03 | 99.37 | $98.50 | 500 |
| 2022-11-02 | 99.61 | $99.00 | 330 |
| 2022-11-01 | 99.77 | $100.00 | 200 |
| 2022-10-31 | 99.76 | $100.00 | — |
| 2022-10-28 | 99.74 | $100.00 | — |
| 2022-10-27 | 99.72 | $100.00 | 215 |
| 2022-10-26 | 99.70 | $99.50 | 2700 |
| 2022-10-25 | 99.79 | $99.50 | — |
| 2022-10-24 | 99.89 | $99.50 | — |
| 2022-10-21 | 100.01 | $99.50 | 300 |
| 2022-10-20 | 100.15 | $100.50 | — |
| 2022-10-19 | 100.10 | $100.50 | — |
| 2022-10-18 | 100.05 | $100.50 | — |
| 2022-10-17 | 99.99 | $100.50 | — |
| 2022-10-14 | 99.92 | $100.50 | 100 |
| 2022-10-13 | 99.85 | $100.50 | 100 |
| 2022-10-12 | 99.76 | $100.00 | 123 |
| 2022-10-11 | 99.78 | $99.21 | 130 |
| 2022-10-10 | 99.96 | $100.00 | — |
| 2022-10-07 | 100.01 | $100.00 | — |
| 2022-10-06 | 100.06 | $100.00 | 100 |
| 2022-10-05 | 100.13 | $100.50 | 100 |
| 2022-10-04 | 100.11 | $100.00 | 507 |
| 2022-10-03 | 100.20 | $100.50 | 400 |
| 2022-09-30 | 100.20 | $100.24 | 200 |
| 2022-09-29 | 100.25 | $100.24 | 300 |
| 2022-09-28 | 100.31 | $100.50 | — |
| 2022-09-27 | 100.34 | $100.50 | 401 |
| 2022-09-26 | 100.37 | $100.00 | 500 |
| 2022-09-23 | 100.51 | $100.50 | — |
| 2022-09-22 | 100.58 | $100.50 | — |
| 2022-09-21 | 100.66 | $100.50 | 400 |
| 2022-09-20 | 100.75 | $100.00 | — |
| 2022-09-19 | 100.97 | $100.00 | 1900 |
| 2022-09-16 | 101.22 | $100.00 | 600 |
| 2022-09-15 | 101.52 | $101.50 | — |
| 2022-09-14 | 101.56 | $101.50 | — |
| 2022-09-13 | 101.59 | $101.50 | — |
| 2022-09-12 | 101.64 | $101.50 | — |
| 2022-09-09 | 101.70 | $101.50 | — |
| 2022-09-08 | 101.76 | $101.50 | — |
| 2022-09-07 | 101.84 | $101.50 | — |
| 2022-09-06 | 101.93 | $101.50 | — |
| 2022-09-02 | 102.03 | $101.55 | 300 |
| 2022-09-01 | 102.14 | $102.50 | — |
| 2022-08-31 | 102.08 | $102.50 | — |
| 2022-08-30 | 101.99 | $102.50 | 100 |
| 2022-08-29 | 101.90 | $102.00 | — |
| 2022-08-26 | 101.90 | $102.00 | — |
| 2022-08-25 | 101.90 | $102.00 | 200 |
| 2022-08-24 | 101.90 | $102.00 | 200 |
| 2022-08-23 | 101.90 | $101.75 | — |
| 2022-08-22 | 101.96 | $101.75 | 200 |
| 2022-08-19 | 102.03 | $101.75 | — |
| 2022-08-18 | 102.10 | $101.75 | — |
| 2022-08-17 | 102.20 | $101.75 | 500 |
| 2022-08-16 | 102.30 | $101.75 | 300 |
| 2022-08-15 | 102.43 | $102.50 | — |
| 2022-08-12 | 102.41 | $102.50 | 100 |
| 2022-08-11 | 102.40 | $102.50 | 600 |
| 2022-08-10 | 102.38 | $102.25 | 400 |
| 2022-08-09 | 102.41 | $102.00 | 100 |
| 2022-08-08 | 102.50 | $102.25 | 200 |
| 2022-08-05 | 102.55 | $102.75 | — |
| 2022-08-04 | 102.50 | $102.75 | 300 |
| 2022-08-03 | 102.45 | $102.85 | — |
| 2022-08-02 | 102.36 | $102.85 | 100 |
| 2022-08-01 | 102.27 | $102.50 | — |
| 2022-07-29 | 102.23 | $102.50 | — |
| 2022-07-28 | 102.19 | $102.50 | — |
| 2022-07-27 | 102.14 | $102.50 | — |
| 2022-07-26 | 102.08 | $102.50 | 505 |
| 2022-07-25 | 102.02 | $102.25 | — |
| 2022-07-22 | 102.00 | $102.25 | — |
| 2022-07-21 | 101.97 | $102.25 | — |
| 2022-07-20 | 101.95 | $102.25 | 100 |
| 2022-07-19 | 101.92 | $102.95 | 741 |
| 2022-07-18 | 101.75 | $100.75 | 200 |
| 2022-07-15 | 102.01 | $102.20 | — |
| 2022-07-14 | 102.01 | $102.20 | — |
| 2022-07-13 | 102.01 | $102.20 | — |
| 2022-07-12 | 102.02 | $102.20 | — |
| 2022-07-11 | 102.02 | $102.20 | — |
| 2022-07-08 | 102.04 | $102.20 | — |
| 2022-07-07 | 102.05 | $102.20 | — |
| 2022-07-06 | 102.07 | $102.20 | 18830 |
| 2022-07-05 | 102.10 | $102.20 | — |
| 2022-07-01 | 102.14 | $102.20 | 109 |
| 2022-06-30 | 102.18 | $102.00 | — |
| 2022-06-29 | 102.28 | $102.00 | — |
| 2022-06-28 | 102.39 | $102.00 | — |
| 2022-06-27 | 102.52 | $102.00 | — |
| 2022-06-24 | 102.68 | $102.00 | — |
| 2022-06-23 | 102.87 | $102.00 | — |
| 2022-06-22 | 103.09 | $102.00 | — |
| 2022-06-21 | 103.34 | $102.00 | — |
| 2022-06-17 | 103.64 | $102.00 | — |
| 2022-06-16 | 103.98 | $102.00 | — |
| 2022-06-15 | 104.38 | $102.00 | — |
| 2022-06-14 | 104.84 | $102.00 | 100 |
| 2022-06-13 | 105.37 | $103.00 | 600 |
| 2022-06-10 | 105.77 | $110.01 | — |
| 2022-06-09 | 104.75 | $110.01 | 300 |
| 2022-06-08 | 103.56 | $103.75 | — |
| 2022-06-07 | 103.50 | $103.75 | — |
| 2022-06-06 | 103.43 | $103.75 | 120 |
| 2022-06-03 | 103.35 | $104.00 | — |
| 2022-06-02 | 103.20 | $104.00 | — |
| 2022-06-01 | 103.02 | $104.00 | — |
| 2022-05-31 | 102.82 | $104.00 | — |
| 2022-05-27 | 102.59 | $104.00 | — |
| 2022-05-26 | 102.32 | $104.00 | 300 |
| 2022-05-25 | 102.01 | $105.01 | 318 |
| 2022-05-24 | 101.44 | $104.00 | 200 |
| 2022-05-23 | 100.99 | $105.01 | — |
| 2022-05-20 | 100.27 | $105.01 | 101 |
| 2022-05-19 | 99.44 | $101.85 | 206 |
| 2022-05-18 | 99.16 | $101.00 | — |
| 2022-05-17 | 99.02 | $101.00 | 200 |
| 2022-05-16 | 98.87 | $96.00 | — |
| 2022-05-13 | 99.77 | $96.00 | 1924 |
| 2022-05-12 | 100.82 | $95.00 | 2300 |
| 2022-05-11 | 102.26 | $102.45 | — |
| 2022-05-10 | 102.37 | $102.45 | — |
| 2022-05-09 | 102.51 | $102.45 | 900 |
| 2022-05-06 | 102.67 | $102.46 | — |
| 2022-05-05 | 102.87 | $102.46 | — |
| 2022-05-04 | 103.11 | $102.46 | 200 |
| 2022-05-03 | 103.40 | $102.46 | — |
| 2022-05-02 | 103.73 | $102.46 | 618 |
| 2022-04-29 | 104.13 | $104.00 | — |
| 2022-04-28 | 104.27 | $104.00 | — |
| 2022-04-27 | 104.45 | $104.00 | — |
| 2022-04-26 | 104.65 | $104.00 | — |
| 2022-04-25 | 104.90 | $104.00 | — |
| 2022-04-22 | 105.18 | $104.00 | — |
| 2022-04-21 | 105.52 | $104.00 | — |
| 2022-04-20 | 105.92 | $104.00 | 400 |
| 2022-04-19 | 106.38 | $104.00 | 900 |
| 2022-04-18 | 106.92 | $104.42 | 100 |
| 2022-04-14 | 107.46 | $104.17 | 600 |
| 2022-04-13 | 108.14 | $106.00 | — |
| 2022-04-12 | 108.53 | $106.00 | 300 |
| 2022-04-11 | 108.99 | $110.00 | — |
| 2022-04-08 | 108.67 | $110.00 | — |
| 2022-04-07 | 108.30 | $110.00 | — |
| 2022-04-06 | 107.86 | $110.00 | — |
| 2022-04-05 | 107.36 | $110.00 | — |
| 2022-04-04 | 106.76 | $110.00 | — |
| 2022-04-01 | 106.08 | $110.00 | — |
| 2022-03-31 | 105.28 | $110.00 | 200 |
| 2022-03-30 | 104.36 | $105.00 | 300 |
| 2022-03-29 | 104.35 | $105.00 | 408 |
| 2022-03-28 | 104.34 | $104.30 | 200 |
| 2022-03-25 | 104.49 | $104.50 | — |
| 2022-03-24 | 104.63 | $104.50 | — |
| 2022-03-23 | 104.79 | $104.50 | 144 |
| 2022-03-22 | 104.99 | $104.26 | 200 |
| 2022-03-21 | 105.28 | $104.50 | — |
| 2022-03-18 | 105.57 | $104.50 | — |
| 2022-03-17 | 105.91 | $104.50 | — |
| 2022-03-16 | 106.31 | $104.50 | — |
| 2022-03-15 | 106.78 | $104.50 | 500 |
| 2022-03-14 | 107.34 | $107.50 | — |
| 2022-03-11 | 107.35 | $107.50 | — |
| 2022-03-10 | 107.36 | $107.50 | — |
| 2022-03-09 | 107.38 | $107.50 | 200 |
| 2022-03-08 | 107.40 | $107.40 | — |
| 2022-03-07 | 107.46 | $107.40 | — |
| 2022-03-04 | 107.52 | $107.40 | — |
| 2022-03-03 | 107.59 | $107.40 | — |
| 2022-03-02 | 107.68 | $107.40 | — |
| 2022-03-01 | 107.79 | $107.40 | — |
| 2022-02-28 | 107.92 | $107.40 | — |
| 2022-02-25 | 108.07 | $107.40 | — |
| 2022-02-24 | 108.24 | $107.40 | 100 |
| 2022-02-23 | 108.44 | $107.50 | 13200 |
| 2022-02-22 | 108.66 | $107.25 | 200 |
| 2022-02-18 | 108.96 | $107.25 | 7903 |
| 2022-02-17 | 109.32 | $110.00 | — |
| 2022-02-16 | 109.14 | $110.00 | 100 |
| 2022-02-15 | 108.94 | $110.00 | 100 |
| 2022-02-14 | 108.71 | $111.00 | — |
| 2022-02-11 | 108.23 | $111.00 | 128 |
| 2022-02-10 | 107.67 | $108.00 | — |
| 2022-02-09 | 107.66 | $108.00 | — |
| 2022-02-08 | 107.65 | $108.00 | 28600 |
| 2022-02-07 | 107.64 | $107.75 | 22600 |
| 2022-02-04 | 107.69 | $108.50 | 6200 |
| 2022-02-03 | 107.58 | $107.01 | 230 |
| 2022-02-02 | 107.78 | $107.75 | — |
| 2022-02-01 | 107.86 | $107.75 | — |
| 2022-01-31 | 107.96 | $107.75 | — |
| 2022-01-28 | 108.07 | $107.75 | 1500 |
| 2022-01-27 | 108.21 | $108.50 | — |
| 2022-01-26 | 108.21 | $108.50 | — |
| 2022-01-25 | 108.22 | $108.50 | — |
| 2022-01-24 | 108.23 | $108.50 | 3600 |
| 2022-01-21 | 108.25 | $108.00 | 3600 |
| 2022-01-20 | 108.38 | $108.75 | — |
| 2022-01-19 | 108.38 | $108.75 | — |
| 2022-01-18 | 108.38 | $108.75 | — |
| 2022-01-14 | 108.39 | $108.75 | 2500 |
| 2022-01-13 | 108.40 | $107.75 | — |
| 2022-01-12 | 108.62 | $107.75 | — |
| 2022-01-11 | 108.89 | $107.75 | — |
| 2022-01-10 | 109.20 | $107.75 | — |
| 2022-01-07 | 109.57 | $107.75 | 1000 |
| 2022-01-06 | 110.00 | $110.00 | — |
| 2022-01-05 | 110.02 | $110.00 | — |
| 2022-01-04 | 110.05 | $110.00 | — |
| 2022-01-03 | 110.09 | $110.00 | — |
| 2021-12-31 | 110.13 | $110.00 | — |
| 2021-12-30 | 110.18 | $110.00 | — |
| 2021-12-29 | 110.25 | $110.00 | — |
| 2021-12-28 | 110.32 | $110.00 | — |
| 2021-12-27 | 110.40 | $110.00 | — |
| 2021-12-23 | 110.50 | $110.00 | — |
| 2021-12-22 | 110.61 | $110.00 | 300 |
| 2021-12-21 | 110.74 | $108.00 | — |
| 2021-12-20 | 111.32 | $108.00 | — |
| 2021-12-17 | 111.98 | $108.00 | 200 |
| 2021-12-16 | 112.75 | $113.00 | — |
| 2021-12-15 | 112.59 | $113.00 | — |
| 2021-12-14 | 112.39 | $113.00 | — |
| 2021-12-13 | 112.15 | $113.00 | — |
| 2021-12-10 | 111.87 | $113.00 | — |
| 2021-12-09 | 111.54 | $113.00 | — |
| 2021-12-08 | 111.16 | $113.00 | — |
| 2021-12-07 | 110.71 | $113.00 | — |
| 2021-12-06 | 110.18 | $113.00 | 100 |
| 2021-12-03 | 109.57 | $109.00 | 200 |
| 2021-12-02 | 109.71 | $109.00 | — |
| 2021-12-01 | 109.87 | $109.00 | 500 |
| 2021-11-30 | 110.05 | $110.00 | — |
| 2021-11-29 | 110.05 | $110.00 | — |
| 2021-11-26 | 110.05 | $110.00 | — |
| 2021-11-24 | 110.05 | $110.00 | — |
| 2021-11-23 | 110.05 | $110.00 | — |
| 2021-11-22 | 110.05 | $110.00 | 120 |
| 2021-11-19 | 110.05 | $110.00 | — |
| 2021-11-18 | 110.05 | $110.00 | — |
| 2021-11-17 | 110.05 | $110.00 | — |
| 2021-11-16 | 110.04 | $110.00 | — |
| 2021-11-15 | 110.04 | $110.00 | — |
| 2021-11-12 | 110.03 | $110.00 | 200 |
| 2021-11-11 | 110.02 | $110.00 | — |
| 2021-11-10 | 110.01 | $110.00 | — |
| 2021-11-09 | 110.00 | $110.00 | — |
| 2021-11-08 | 109.98 | $110.00 | — |
| 2021-11-05 | 109.96 | $110.00 | — |
| 2021-11-04 | 109.94 | $110.00 | — |
| 2021-11-03 | 109.91 | $110.00 | — |
| 2021-11-02 | 109.88 | $110.00 | — |
| 2021-11-01 | 109.84 | $110.00 | — |
| 2021-10-29 | 109.79 | $110.00 | — |
| 2021-10-28 | 109.74 | $110.00 | — |
| 2021-10-27 | 109.67 | $110.00 | — |
| 2021-10-26 | 109.60 | $110.00 | — |
| 2021-10-25 | 109.51 | $110.00 | — |
| 2021-10-22 | 109.41 | $110.00 | — |
| 2021-10-21 | 109.30 | $110.00 | — |
| 2021-10-20 | 109.17 | $110.00 | — |
| 2021-10-19 | 109.01 | $110.00 | 200 |
| 2021-10-18 | 108.84 | $109.00 | — |
| 2021-10-15 | 108.85 | $109.00 | — |
| 2021-10-14 | 108.86 | $109.00 | — |
| 2021-10-13 | 108.88 | $109.00 | 342 |
| 2021-10-12 | 108.90 | $109.10 | — |
| 2021-10-11 | 108.91 | $109.10 | — |
| 2021-10-08 | 108.92 | $109.10 | — |
| 2021-10-07 | 108.93 | $109.10 | — |
| 2021-10-06 | 108.95 | $109.10 | — |
| 2021-10-05 | 108.98 | $109.10 | — |
| 2021-10-04 | 109.02 | $109.10 | — |
| 2021-10-01 | 109.06 | $109.10 | — |
| 2021-09-30 | 109.11 | $109.10 | 100 |
| 2021-09-29 | 109.18 | $109.10 | — |
| 2021-09-28 | 109.25 | $109.10 | — |
| 2021-09-27 | 109.35 | $109.10 | — |
| 2021-09-24 | 109.46 | $109.10 | 100 |
| 2021-09-23 | 109.59 | $109.13 | 1000 |
| 2021-09-22 | 109.74 | $109.00 | — |
| 2021-09-21 | 109.94 | $109.00 | — |
| 2021-09-20 | 110.18 | $109.00 | — |
| 2021-09-17 | 110.45 | $109.00 | — |
| 2021-09-16 | 110.78 | $109.00 | — |
| 2021-09-15 | 111.15 | $109.00 | — |
| 2021-09-14 | 111.58 | $109.00 | 500 |
| 2021-09-13 | 112.08 | $111.00 | — |
| 2021-09-10 | 112.24 | $111.00 | 342 |
| 2021-09-09 | 112.42 | $109.60 | 117 |
| 2021-09-08 | 112.91 | $114.20 | — |
| 2021-09-07 | 112.51 | $114.20 | — |
| 2021-09-03 | 112.04 | $114.20 | — |
| 2021-09-02 | 111.49 | $114.20 | — |
| 2021-09-01 | 110.84 | $114.20 | 200 |
| 2021-08-31 | 110.09 | $110.00 | — |
| 2021-08-30 | 110.11 | $110.00 | — |
| 2021-08-27 | 110.13 | $110.00 | — |
| 2021-08-26 | 110.15 | $110.00 | — |
| 2021-08-25 | 110.17 | $110.00 | 311 |
| 2021-08-24 | 110.19 | $110.00 | — |
| 2021-08-23 | 110.22 | $110.00 | — |
| 2021-08-20 | 110.25 | $110.00 | — |
| 2021-08-19 | 110.29 | $110.00 | — |
| 2021-08-18 | 110.33 | $110.00 | — |
| 2021-08-17 | 110.38 | $110.00 | — |
| 2021-08-16 | 110.43 | $110.00 | — |
| 2021-08-13 | 110.49 | $110.00 | — |
| 2021-08-12 | 110.56 | $110.00 | 121 |
| 2021-08-11 | 110.64 | $110.00 | — |
| 2021-08-10 | 110.72 | $110.00 | — |
| 2021-08-09 | 110.82 | $110.00 | 700 |
| 2021-08-06 | 110.93 | $111.50 | — |
| 2021-08-05 | 110.74 | $111.50 | — |
| 2021-08-04 | 110.52 | $111.50 | — |
| 2021-08-03 | 110.25 | $111.50 | 200 |
| 2021-08-02 | 109.94 | $110.20 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
99.76
2024-12-30
Close Price
$100.00
Vol: 1801
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
93.81
Average
101.10
Maximum
113.68
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-12-30 | 99.76 | $100.00 | 1801 |
| 2024-12-27 | 99.76 | $99.95 | 400 |
| 2024-12-26 | 99.78 | $99.91 | 200 |
| 2024-12-24 | 99.82 | $99.80 | — |
| 2024-12-23 | 99.90 | $99.80 | 200 |
| 2024-12-20 | 100.02 | $99.80 | 700 |
| 2024-12-19 | 100.16 | $99.71 | 246 |
| 2024-12-18 | 100.37 | $99.70 | 236 |
| 2024-12-17 | 100.62 | $99.70 | 300 |
| 2024-12-16 | 100.93 | $99.85 | 832 |
| 2024-12-13 | 101.26 | $101.26 | 400 |
| 2024-12-12 | 101.22 | $101.17 | — |
| 2024-12-11 | 101.19 | $101.17 | 5100 |
| 2024-12-10 | 101.15 | $101.13 | 6028 |
| 2024-12-09 | 101.10 | $101.00 | — |
| 2024-12-06 | 101.09 | $101.00 | 600 |
| 2024-12-05 | 101.07 | $100.96 | — |
| 2024-12-04 | 101.05 | $100.96 | 35300 |
| 2024-12-03 | 101.03 | $101.00 | 1600 |
| 2024-12-02 | 100.98 | $100.95 | 1606 |
| 2024-11-29 | 100.94 | $100.90 | 19900 |
| 2024-11-27 | 100.89 | $100.82 | 11215 |
| 2024-11-26 | 100.86 | $100.90 | 70424 |
| 2024-11-25 | 100.80 | $100.96 | 1709 |
| 2024-11-22 | 100.69 | $100.88 | — |
| 2024-11-21 | 100.59 | $100.88 | 130634 |
| 2024-11-20 | 100.46 | $100.75 | — |
| 2024-11-19 | 100.34 | $100.75 | 1507 |
| 2024-11-18 | 100.19 | $100.01 | — |
| 2024-11-15 | 100.25 | $100.01 | — |
| 2024-11-14 | 100.31 | $100.01 | — |
| 2024-11-13 | 100.39 | $100.01 | 600 |
| 2024-11-12 | 100.49 | $100.06 | 100 |
| 2024-11-11 | 100.58 | $101.00 | — |
| 2024-11-08 | 100.40 | $101.00 | 200 |
| 2024-11-07 | 100.18 | $100.25 | — |
| 2024-11-06 | 100.14 | $100.25 | — |
| 2024-11-05 | 100.10 | $100.25 | — |
| 2024-11-04 | 100.04 | $100.25 | 200 |
| 2024-11-01 | 99.97 | $100.00 | — |
| 2024-10-31 | 99.97 | $100.00 | — |
| 2024-10-30 | 99.97 | $100.00 | — |
| 2024-10-29 | 99.97 | $100.00 | — |
| 2024-10-28 | 99.97 | $100.00 | — |
| 2024-10-25 | 99.96 | $100.00 | — |
| 2024-10-24 | 99.96 | $100.00 | — |
| 2024-10-23 | 99.96 | $100.00 | — |
| 2024-10-22 | 99.96 | $100.00 | 21414 |
| 2024-10-21 | 99.97 | $100.10 | — |
| 2024-10-18 | 99.94 | $100.10 | 100 |
| 2024-10-17 | 99.90 | $100.10 | — |
| 2024-10-16 | 99.87 | $100.10 | 727 |
| 2024-10-15 | 99.82 | $100.07 | 105 |
| 2024-10-14 | 99.78 | $99.90 | — |
| 2024-10-11 | 99.78 | $99.90 | — |
| 2024-10-10 | 99.79 | $99.90 | — |
| 2024-10-09 | 99.80 | $99.90 | — |
| 2024-10-08 | 99.82 | $99.90 | — |
| 2024-10-07 | 99.84 | $99.90 | 200 |
| 2024-10-04 | 99.87 | $100.15 | 300 |
| 2024-10-03 | 99.84 | $99.90 | 1300 |
| 2024-10-02 | 99.88 | $99.80 | 311 |
| 2024-10-01 | 99.96 | $99.70 | 200 |
| 2024-09-30 | 100.10 | $99.66 | 400 |
| 2024-09-27 | 100.27 | $100.01 | — |
| 2024-09-26 | 100.38 | $100.01 | — |
| 2024-09-25 | 100.51 | $100.01 | — |
| 2024-09-24 | 100.67 | $100.01 | — |
| 2024-09-23 | 100.86 | $100.01 | 241 |
| 2024-09-20 | 101.10 | $100.99 | — |
| 2024-09-19 | 101.06 | $100.99 | — |
| 2024-09-18 | 101.01 | $100.99 | — |
| 2024-09-17 | 100.95 | $100.99 | 1210 |
| 2024-09-16 | 100.87 | $100.80 | — |
| 2024-09-13 | 100.82 | $100.80 | — |
| 2024-09-12 | 100.76 | $100.80 | — |
| 2024-09-11 | 100.68 | $100.80 | — |
| 2024-09-10 | 100.58 | $100.80 | — |
| 2024-09-09 | 100.46 | $100.80 | 200 |
| 2024-09-06 | 100.30 | $100.80 | 125 |
| 2024-09-05 | 100.10 | $100.00 | — |
| 2024-09-04 | 100.12 | $100.00 | — |
| 2024-09-03 | 100.13 | $100.00 | — |
| 2024-08-30 | 100.15 | $100.00 | — |
| 2024-08-29 | 100.16 | $100.00 | 11332 |
| 2024-08-28 | 100.18 | $100.00 | — |
| 2024-08-27 | 100.20 | $100.00 | 330 |
| 2024-08-26 | 100.22 | $100.25 | — |
| 2024-08-23 | 100.16 | $100.25 | — |
| 2024-08-22 | 100.09 | $100.25 | — |
| 2024-08-21 | 99.99 | $100.25 | — |
| 2024-08-20 | 99.88 | $100.25 | 700 |
| 2024-08-19 | 99.73 | $99.95 | 300 |
| 2024-08-16 | 99.65 | $99.95 | 100 |
| 2024-08-15 | 99.56 | $99.60 | — |
| 2024-08-14 | 99.55 | $99.60 | — |
| 2024-08-13 | 99.54 | $99.60 | 2618 |
| 2024-08-12 | 99.53 | $99.90 | — |
| 2024-08-09 | 99.42 | $99.90 | 100 |
| 2024-08-08 | 99.29 | $99.20 | — |
| 2024-08-07 | 99.36 | $99.20 | — |
| 2024-08-06 | 99.44 | $99.20 | 2415 |
| 2024-08-05 | 99.54 | $99.45 | — |
| 2024-08-02 | 99.59 | $99.45 | — |
| 2024-08-01 | 99.64 | $99.45 | — |
| 2024-07-31 | 99.71 | $99.45 | — |
| 2024-07-30 | 99.80 | $99.45 | 727 |
| 2024-07-29 | 99.90 | $99.95 | — |
| 2024-07-26 | 99.86 | $99.95 | — |
| 2024-07-25 | 99.82 | $99.95 | — |
| 2024-07-24 | 99.76 | $99.95 | — |
| 2024-07-23 | 99.70 | $99.95 | — |
| 2024-07-22 | 99.61 | $99.95 | — |
| 2024-07-19 | 99.51 | $99.95 | — |
| 2024-07-18 | 99.39 | $99.95 | 1900 |
| 2024-07-17 | 99.24 | $99.06 | 1218 |
| 2024-07-16 | 99.35 | $99.25 | — |
| 2024-07-15 | 99.42 | $99.25 | — |
| 2024-07-12 | 99.50 | $99.25 | 400 |
| 2024-07-11 | 99.61 | $98.90 | 1418 |
| 2024-07-10 | 99.85 | $99.70 | — |
| 2024-07-09 | 99.90 | $99.70 | — |
| 2024-07-08 | 99.94 | $99.70 | — |
| 2024-07-05 | 100.00 | $99.70 | 100 |
| 2024-07-03 | 100.07 | $101.00 | — |
| 2024-07-02 | 99.74 | $101.00 | — |
| 2024-07-01 | 99.33 | $101.00 | 125 |
| 2024-06-28 | 98.84 | $98.60 | — |
| 2024-06-27 | 99.01 | $98.60 | — |
| 2024-06-26 | 99.21 | $98.60 | 23000 |
| 2024-06-25 | 99.47 | $98.60 | — |
| 2024-06-24 | 99.78 | $98.60 | — |
| 2024-06-21 | 100.16 | $98.60 | 100 |
| 2024-06-20 | 100.61 | $100.49 | — |
| 2024-06-18 | 100.57 | $100.49 | — |
| 2024-06-17 | 100.50 | $100.49 | — |
| 2024-06-14 | 100.42 | $100.49 | — |
| 2024-06-13 | 100.31 | $100.49 | 300 |
| 2024-06-12 | 100.17 | $100.10 | — |
| 2024-06-11 | 100.12 | $100.10 | — |
| 2024-06-10 | 100.05 | $100.10 | — |
| 2024-06-07 | 99.96 | $100.10 | 327 |
| 2024-06-06 | 99.84 | $99.90 | 500 |
| 2024-06-05 | 99.76 | $99.40 | 1100 |
| 2024-06-04 | 99.81 | $99.65 | — |
| 2024-06-03 | 99.79 | $99.65 | — |
| 2024-05-31 | 99.76 | $99.65 | — |
| 2024-05-30 | 99.72 | $99.65 | — |
| 2024-05-29 | 99.66 | $99.65 | — |
| 2024-05-28 | 99.59 | $99.65 | 100 |
| 2024-05-24 | 99.50 | $99.65 | — |
| 2024-05-23 | 99.38 | $99.65 | 300 |
| 2024-05-22 | 99.23 | $99.97 | 900 |
| 2024-05-21 | 98.95 | $98.66 | 700 |
| 2024-05-20 | 99.02 | $99.49 | — |
| 2024-05-17 | 98.83 | $99.49 | 220 |
| 2024-05-16 | 98.61 | $98.65 | — |
| 2024-05-15 | 98.60 | $98.65 | — |
| 2024-05-14 | 98.60 | $98.65 | — |
| 2024-05-13 | 98.59 | $98.65 | — |
| 2024-05-10 | 98.58 | $98.65 | — |
| 2024-05-09 | 98.58 | $98.65 | — |
| 2024-05-08 | 98.57 | $98.65 | — |
| 2024-05-07 | 98.57 | $98.65 | 328 |
| 2024-05-06 | 98.56 | $98.65 | — |
| 2024-05-03 | 98.56 | $98.65 | — |
| 2024-05-02 | 98.55 | $98.65 | — |
| 2024-05-01 | 98.55 | $98.65 | — |
| 2024-04-30 | 98.55 | $98.65 | — |
| 2024-04-29 | 98.55 | $98.65 | — |
| 2024-04-26 | 98.56 | $98.65 | 200 |
| 2024-04-25 | 98.57 | $98.60 | — |
| 2024-04-24 | 98.60 | $98.60 | — |
| 2024-04-23 | 98.64 | $98.60 | — |
| 2024-04-22 | 98.69 | $98.60 | — |
| 2024-04-19 | 98.76 | $98.60 | 400 |
| 2024-04-18 | 98.84 | $99.00 | 100 |
| 2024-04-17 | 98.82 | $98.50 | — |
| 2024-04-16 | 98.95 | $98.50 | 4248 |
| 2024-04-15 | 99.11 | $99.00 | 200 |
| 2024-04-12 | 99.15 | $99.15 | — |
| 2024-04-11 | 99.15 | $99.15 | 100 |
| 2024-04-10 | 99.15 | $99.15 | 300 |
| 2024-04-09 | 99.15 | $99.15 | — |
| 2024-04-08 | 99.15 | $99.15 | — |
| 2024-04-05 | 99.15 | $99.15 | 1100 |
| 2024-04-04 | 99.15 | $99.20 | 800 |
| 2024-04-03 | 99.13 | $99.30 | — |
| 2024-04-02 | 99.08 | $99.30 | — |
| 2024-04-01 | 99.02 | $99.30 | — |
| 2024-03-28 | 98.95 | $99.30 | — |
| 2024-03-27 | 98.86 | $99.30 | 114 |
| 2024-03-26 | 98.76 | $99.00 | 106 |
| 2024-03-25 | 98.72 | $98.25 | 200 |
| 2024-03-22 | 98.93 | $99.00 | 200 |
| 2024-03-21 | 98.94 | $98.25 | 800 |
| 2024-03-20 | 99.20 | $99.95 | — |
| 2024-03-19 | 98.97 | $99.95 | 400 |
| 2024-03-18 | 98.69 | $99.20 | 113700 |
| 2024-03-15 | 98.60 | $98.50 | 400 |
| 2024-03-14 | 98.72 | $99.05 | — |
| 2024-03-13 | 98.69 | $99.05 | 1300 |
| 2024-03-12 | 98.65 | $99.00 | 221 |
| 2024-03-11 | 98.63 | $98.50 | 1500 |
| 2024-03-08 | 98.77 | $98.50 | 1819 |
| 2024-03-07 | 98.95 | $98.86 | 1116 |
| 2024-03-06 | 99.05 | $98.75 | 300 |
| 2024-03-05 | 99.22 | $99.00 | 526 |
| 2024-03-04 | 99.34 | $99.25 | 1100 |
| 2024-03-01 | 99.41 | $99.00 | — |
| 2024-02-29 | 99.58 | $99.00 | 2200 |
| 2024-02-28 | 99.79 | $99.25 | 300 |
| 2024-02-27 | 99.96 | $99.25 | 1203 |
| 2024-02-26 | 100.16 | $100.00 | 2500 |
| 2024-02-23 | 100.16 | $100.00 | — |
| 2024-02-22 | 100.16 | $100.00 | — |
| 2024-02-21 | 100.16 | $100.00 | — |
| 2024-02-20 | 100.15 | $100.00 | — |
| 2024-02-16 | 100.12 | $100.00 | — |
| 2024-02-15 | 100.09 | $100.00 | — |
| 2024-02-14 | 100.04 | $100.00 | — |
| 2024-02-13 | 99.97 | $100.00 | — |
| 2024-02-12 | 99.88 | $100.00 | — |
| 2024-02-09 | 99.77 | $100.00 | — |
| 2024-02-08 | 99.62 | $100.00 | — |
| 2024-02-07 | 99.44 | $100.00 | 1800 |
| 2024-02-06 | 99.21 | $99.25 | 120 |
| 2024-02-05 | 99.16 | $99.00 | 318 |
| 2024-02-02 | 99.17 | $99.00 | 200 |
| 2024-02-01 | 99.19 | $98.11 | — |
| 2024-01-31 | 99.48 | $98.11 | 400 |
| 2024-01-30 | 99.83 | $98.07 | 400 |
| 2024-01-29 | 100.26 | $100.79 | — |
| 2024-01-26 | 99.90 | $100.79 | — |
| 2024-01-25 | 99.46 | $100.79 | 520 |
| 2024-01-24 | 98.91 | $99.00 | 100 |
| 2024-01-23 | 98.80 | $99.00 | 30800 |
| 2024-01-22 | 98.66 | $98.50 | 5800 |
| 2024-01-19 | 98.65 | $99.18 | 400 |
| 2024-01-18 | 98.40 | $98.00 | — |
| 2024-01-17 | 98.47 | $98.00 | 400 |
| 2024-01-16 | 98.55 | $98.00 | 300 |
| 2024-01-12 | 98.65 | $98.01 | 300 |
| 2024-01-11 | 98.75 | $98.25 | 434 |
| 2024-01-10 | 98.78 | $98.50 | 200 |
| 2024-01-09 | 98.74 | $99.00 | 500 |
| 2024-01-08 | 98.51 | $98.60 | — |
| 2024-01-05 | 98.36 | $98.60 | 340 |
| 2024-01-04 | 98.16 | $99.20 | 500 |
| 2024-01-03 | 97.72 | $98.00 | 212 |
| 2024-01-02 | 97.56 | $97.40 | 1146 |
| 2023-12-29 | 97.56 | $97.25 | 1700 |
| 2023-12-28 | 97.59 | $97.63 | 90404 |
| 2023-12-27 | 97.50 | $97.05 | 324 |
| 2023-12-26 | 97.57 | $97.25 | 100 |
| 2023-12-22 | 97.59 | $97.50 | — |
| 2023-12-21 | 97.53 | $97.50 | 138 |
| 2023-12-20 | 97.44 | $97.25 | — |
| 2023-12-19 | 97.42 | $97.25 | 310 |
| 2023-12-18 | 97.38 | $97.25 | — |
| 2023-12-15 | 97.32 | $97.25 | — |
| 2023-12-14 | 97.25 | $97.25 | 4900 |
| 2023-12-13 | 97.15 | $98.00 | 111 |
| 2023-12-12 | 96.80 | $97.50 | 211 |
| 2023-12-11 | 96.51 | $96.65 | — |
| 2023-12-08 | 96.44 | $96.65 | 5000 |
| 2023-12-07 | 96.35 | $96.50 | — |
| 2023-12-06 | 96.28 | $96.50 | — |
| 2023-12-05 | 96.20 | $96.50 | 115 |
| 2023-12-04 | 96.10 | $96.25 | 600 |
| 2023-12-01 | 96.06 | $96.49 | 100 |
| 2023-11-30 | 95.94 | $96.25 | — |
| 2023-11-29 | 95.87 | $96.25 | 1330 |
| 2023-11-28 | 95.79 | $96.25 | 525 |
| 2023-11-27 | 95.69 | $96.00 | 633 |
| 2023-11-24 | 95.66 | $95.27 | — |
| 2023-11-22 | 95.86 | $95.27 | 1344 |
| 2023-11-21 | 96.11 | $96.15 | — |
| 2023-11-20 | 96.13 | $96.15 | — |
| 2023-11-17 | 96.17 | $96.15 | — |
| 2023-11-16 | 96.21 | $96.15 | 418 |
| 2023-11-15 | 96.27 | $96.40 | — |
| 2023-11-14 | 96.27 | $96.40 | — |
| 2023-11-13 | 96.27 | $96.40 | 100 |
| 2023-11-10 | 96.27 | $96.30 | — |
| 2023-11-09 | 96.31 | $96.30 | 100 |
| 2023-11-08 | 96.36 | $96.30 | 600 |
| 2023-11-07 | 96.42 | $96.25 | — |
| 2023-11-06 | 96.52 | $96.25 | 1903 |
| 2023-11-03 | 96.64 | $97.25 | 500 |
| 2023-11-02 | 96.48 | $96.55 | 400 |
| 2023-11-01 | 96.50 | $96.55 | — |
| 2023-10-31 | 96.53 | $96.55 | — |
| 2023-10-30 | 96.58 | $96.55 | — |
| 2023-10-27 | 96.63 | $96.55 | 100 |
| 2023-10-26 | 96.70 | $97.00 | 245 |
| 2023-10-25 | 96.65 | $96.88 | — |
| 2023-10-24 | 96.63 | $96.88 | — |
| 2023-10-23 | 96.60 | $96.88 | 100300 |
| 2023-10-20 | 96.58 | $96.52 | — |
| 2023-10-19 | 96.67 | $96.52 | — |
| 2023-10-18 | 96.78 | $96.52 | — |
| 2023-10-17 | 96.92 | $96.52 | 221 |
| 2023-10-16 | 97.09 | $97.25 | — |
| 2023-10-13 | 97.07 | $97.25 | 100 |
| 2023-10-12 | 97.05 | $97.25 | — |
| 2023-10-11 | 97.03 | $97.25 | — |
| 2023-10-10 | 97.01 | $97.25 | 100 |
| 2023-10-09 | 96.98 | $97.00 | — |
| 2023-10-06 | 97.03 | $97.00 | — |
| 2023-10-05 | 97.10 | $97.00 | — |
| 2023-10-04 | 97.18 | $97.00 | — |
| 2023-10-03 | 97.28 | $97.00 | 105 |
| 2023-10-02 | 97.40 | $98.00 | — |
| 2023-09-29 | 97.24 | $98.00 | 700 |
| 2023-09-28 | 97.05 | $96.02 | 500 |
| 2023-09-27 | 97.44 | $96.30 | — |
| 2023-09-26 | 97.82 | $96.30 | 100 |
| 2023-09-25 | 98.29 | $98.25 | — |
| 2023-09-22 | 98.24 | $98.25 | — |
| 2023-09-21 | 98.17 | $98.25 | — |
| 2023-09-20 | 98.09 | $98.25 | — |
| 2023-09-19 | 97.98 | $98.25 | 100 |
| 2023-09-18 | 97.83 | $98.25 | — |
| 2023-09-15 | 97.66 | $98.25 | 200 |
| 2023-09-14 | 97.44 | $96.35 | 142200 |
| 2023-09-13 | 97.78 | $97.69 | — |
| 2023-09-12 | 97.76 | $97.69 | — |
| 2023-09-11 | 97.73 | $97.69 | 3900 |
| 2023-09-08 | 97.69 | $97.75 | 2500 |
| 2023-09-07 | 97.62 | $97.75 | 2500 |
| 2023-09-06 | 97.53 | $97.39 | — |
| 2023-09-05 | 97.53 | $97.39 | — |
| 2023-09-01 | 97.52 | $97.39 | 100 |
| 2023-08-31 | 97.51 | $97.50 | — |
| 2023-08-30 | 97.45 | $97.50 | — |
| 2023-08-29 | 97.38 | $97.50 | 100 |
| 2023-08-28 | 97.28 | $97.50 | — |
| 2023-08-25 | 97.16 | $97.50 | — |
| 2023-08-24 | 97.02 | $97.50 | — |
| 2023-08-23 | 96.83 | $97.50 | 60000 |
| 2023-08-22 | 96.61 | $97.50 | 100030 |
| 2023-08-21 | 96.33 | $96.70 | 200 |
| 2023-08-18 | 96.25 | $96.50 | 100 |
| 2023-08-17 | 96.22 | $96.25 | 507 |
| 2023-08-16 | 96.26 | $96.25 | — |
| 2023-08-15 | 96.32 | $96.25 | 200 |
| 2023-08-14 | 96.38 | $96.10 | — |
| 2023-08-11 | 96.51 | $96.10 | — |
| 2023-08-10 | 96.67 | $96.10 | — |
| 2023-08-09 | 96.86 | $96.10 | — |
| 2023-08-08 | 97.09 | $96.10 | 400 |
| 2023-08-07 | 97.36 | $96.10 | 217 |
| 2023-08-04 | 97.69 | $97.25 | 300 |
| 2023-08-03 | 97.72 | $97.50 | 122200 |
| 2023-08-02 | 97.66 | $97.00 | 110 |
| 2023-08-01 | 97.74 | $97.00 | 1200 |
| 2023-07-31 | 97.82 | $96.53 | 700 |
| 2023-07-28 | 98.06 | $97.00 | 300 |
| 2023-07-27 | 98.18 | $98.00 | — |
| 2023-07-26 | 98.01 | $98.00 | — |
| 2023-07-25 | 97.77 | $98.00 | — |
| 2023-07-24 | 97.47 | $98.00 | — |
| 2023-07-21 | 97.08 | $98.00 | — |
| 2023-07-20 | 96.60 | $98.00 | 300100 |
| 2023-07-19 | 96.01 | $96.30 | — |
| 2023-07-18 | 95.81 | $96.30 | — |
| 2023-07-17 | 95.57 | $96.30 | 100 |
| 2023-07-14 | 95.27 | $95.65 | — |
| 2023-07-13 | 95.10 | $95.65 | — |
| 2023-07-12 | 94.91 | $95.65 | 119 |
| 2023-07-11 | 94.66 | $95.65 | 540 |
| 2023-07-10 | 94.37 | $94.05 | 300 |
| 2023-07-07 | 94.52 | $94.25 | — |
| 2023-07-06 | 94.64 | $94.25 | 200 |
| 2023-07-05 | 94.80 | $94.50 | — |
| 2023-07-03 | 94.91 | $94.50 | 400 |
| 2023-06-30 | 95.04 | $95.00 | — |
| 2023-06-29 | 95.05 | $95.00 | 405 |
| 2023-06-28 | 95.05 | $95.00 | — |
| 2023-06-27 | 95.06 | $95.00 | 100 |
| 2023-06-26 | 95.07 | $95.00 | — |
| 2023-06-23 | 95.08 | $95.00 | 1135 |
| 2023-06-22 | 95.10 | $95.00 | — |
| 2023-06-21 | 95.12 | $95.00 | — |
| 2023-06-20 | 95.14 | $95.00 | 300 |
| 2023-06-16 | 95.16 | $95.00 | 727 |
| 2023-06-15 | 95.19 | $95.05 | — |
| 2023-06-14 | 95.20 | $95.05 | — |
| 2023-06-13 | 95.23 | $95.05 | — |
| 2023-06-12 | 95.25 | $95.05 | 505 |
| 2023-06-09 | 95.28 | $95.25 | — |
| 2023-06-08 | 95.25 | $95.25 | 349 |
| 2023-06-07 | 95.21 | $95.50 | 233 |
| 2023-06-06 | 95.08 | $95.25 | 120 |
| 2023-06-05 | 95.00 | $95.20 | 412 |
| 2023-06-02 | 94.92 | $95.00 | 1300 |
| 2023-06-01 | 94.89 | $94.75 | — |
| 2023-05-31 | 94.94 | $94.75 | 400 |
| 2023-05-30 | 94.99 | $95.00 | — |
| 2023-05-26 | 94.98 | $95.00 | — |
| 2023-05-25 | 94.96 | $95.00 | — |
| 2023-05-24 | 94.95 | $95.00 | — |
| 2023-05-23 | 94.93 | $95.00 | — |
| 2023-05-22 | 94.91 | $95.00 | — |
| 2023-05-19 | 94.89 | $95.00 | 401 |
| 2023-05-18 | 94.87 | $95.50 | 315 |
| 2023-05-17 | 94.69 | $94.70 | 1100 |
| 2023-05-16 | 94.73 | $94.87 | 700 |
| 2023-05-15 | 94.72 | $94.81 | — |
| 2023-05-12 | 94.74 | $94.81 | — |
| 2023-05-11 | 94.77 | $94.81 | 1800 |
| 2023-05-10 | 94.81 | $94.60 | 1401 |
| 2023-05-09 | 94.94 | $95.25 | 500 |
| 2023-05-08 | 94.89 | $95.00 | — |
| 2023-05-05 | 94.91 | $95.00 | 300 |
| 2023-05-04 | 94.95 | $95.00 | 600 |
| 2023-05-03 | 95.00 | $94.55 | 600 |
| 2023-05-02 | 95.21 | $94.20 | 800 |
| 2023-05-01 | 95.58 | $95.50 | 110 |
| 2023-04-28 | 95.63 | $95.50 | — |
| 2023-04-27 | 95.69 | $95.50 | — |
| 2023-04-26 | 95.77 | $95.50 | 700 |
| 2023-04-25 | 95.87 | $95.00 | 2208 |
| 2023-04-24 | 96.16 | $96.40 | 300 |
| 2023-04-21 | 96.06 | $96.40 | 117 |
| 2023-04-20 | 95.94 | $96.50 | 416 |
| 2023-04-19 | 95.78 | $97.00 | 103 |
| 2023-04-18 | 95.42 | $96.25 | — |
| 2023-04-17 | 95.23 | $96.25 | — |
| 2023-04-14 | 95.00 | $96.25 | 200 |
| 2023-04-13 | 94.75 | $96.50 | 1500 |
| 2023-04-12 | 94.37 | $96.05 | 100 |
| 2023-04-11 | 94.06 | $95.75 | 200 |
| 2023-04-10 | 93.81 | $94.00 | 1843 |
| 2023-04-06 | 94.08 | $94.50 | 320 |
| 2023-04-05 | 94.28 | $94.00 | — |
| 2023-04-04 | 94.70 | $94.00 | — |
| 2023-04-03 | 95.24 | $94.00 | 4646 |
| 2023-03-31 | 95.91 | $96.00 | 1730 |
| 2023-03-30 | 96.11 | $95.95 | 923 |
| 2023-03-29 | 96.39 | $96.00 | 2520 |
| 2023-03-28 | 96.73 | $97.00 | — |
| 2023-03-27 | 96.84 | $97.00 | 1240 |
| 2023-03-24 | 96.99 | $97.05 | — |
| 2023-03-23 | 97.16 | $97.05 | 200 |
| 2023-03-22 | 97.39 | $97.05 | 110 |
| 2023-03-21 | 97.68 | $97.60 | 100 |
| 2023-03-20 | 97.87 | $97.50 | — |
| 2023-03-17 | 98.14 | $97.50 | — |
| 2023-03-16 | 98.48 | $97.50 | 700 |
| 2023-03-15 | 98.90 | $99.00 | 100 |
| 2023-03-14 | 98.95 | $98.60 | — |
| 2023-03-13 | 99.13 | $98.60 | — |
| 2023-03-10 | 99.35 | $98.60 | 417 |
| 2023-03-09 | 99.62 | $99.06 | — |
| 2023-03-08 | 99.80 | $99.06 | — |
| 2023-03-07 | 100.02 | $99.06 | 200 |
| 2023-03-06 | 100.28 | $100.00 | — |
| 2023-03-03 | 100.30 | $100.00 | — |
| 2023-03-02 | 100.31 | $100.00 | — |
| 2023-03-01 | 100.31 | $100.00 | — |
| 2023-02-28 | 100.31 | $100.00 | 400 |
| 2023-02-27 | 100.30 | $100.50 | 130 |
| 2023-02-24 | 100.12 | $100.00 | — |
| 2023-02-23 | 100.05 | $100.00 | 900 |
| 2023-02-22 | 99.96 | $100.00 | — |
| 2023-02-21 | 99.83 | $100.00 | — |
| 2023-02-17 | 99.68 | $100.00 | 140 |
| 2023-02-16 | 99.47 | $99.13 | — |
| 2023-02-15 | 99.49 | $99.13 | — |
| 2023-02-14 | 99.51 | $99.13 | — |
| 2023-02-13 | 99.53 | $99.13 | — |
| 2023-02-10 | 99.54 | $99.13 | — |
| 2023-02-09 | 99.54 | $99.13 | 100000 |
| 2023-02-08 | 99.53 | $98.60 | — |
| 2023-02-07 | 99.67 | $98.60 | — |
| 2023-02-06 | 99.84 | $98.60 | 640 |
| 2023-02-03 | 100.02 | $100.00 | 300 |
| 2023-02-02 | 99.79 | $102.49 | 200 |
| 2023-02-01 | 98.70 | $99.00 | — |
| 2023-01-31 | 98.48 | $99.00 | — |
| 2023-01-30 | 98.19 | $99.00 | 229 |
| 2023-01-27 | 97.84 | $98.15 | 200 |
| 2023-01-26 | 97.68 | $97.50 | — |
| 2023-01-25 | 97.68 | $97.50 | — |
| 2023-01-24 | 97.68 | $97.50 | — |
| 2023-01-23 | 97.68 | $97.50 | — |
| 2023-01-20 | 97.68 | $97.50 | — |
| 2023-01-19 | 97.67 | $97.50 | — |
| 2023-01-18 | 97.65 | $97.50 | — |
| 2023-01-17 | 97.63 | $97.50 | — |
| 2023-01-13 | 97.60 | $97.50 | — |
| 2023-01-12 | 97.57 | $97.50 | 241 |
| 2023-01-11 | 97.52 | $99.00 | 200 |
| 2023-01-10 | 96.98 | $98.00 | — |
| 2023-01-09 | 96.64 | $98.00 | — |
| 2023-01-06 | 96.24 | $98.00 | 100 |
| 2023-01-05 | 95.75 | $95.50 | — |
| 2023-01-04 | 95.95 | $95.50 | — |
| 2023-01-03 | 96.21 | $95.50 | — |
| 2022-12-30 | 96.54 | $95.50 | 4126 |
| 2022-12-29 | 96.94 | $97.25 | — |
| 2022-12-28 | 96.88 | $97.25 | 1300 |
| 2022-12-27 | 96.82 | $97.25 | 1900 |
| 2022-12-23 | 96.75 | $97.00 | 608 |
| 2022-12-22 | 96.75 | $97.13 | 5500 |
| 2022-12-21 | 96.71 | $96.30 | 1408 |
| 2022-12-20 | 96.94 | $96.75 | 1815 |
| 2022-12-19 | 97.08 | $97.10 | 10400 |
| 2022-12-16 | 97.15 | $96.13 | 20800 |
| 2022-12-15 | 97.55 | $97.00 | 1700 |
| 2022-12-14 | 97.76 | $98.00 | 500 |
| 2022-12-13 | 97.71 | $98.00 | 100 |
| 2022-12-12 | 97.65 | $98.00 | 2335 |
| 2022-12-09 | 97.59 | $97.50 | 130 |
| 2022-12-08 | 97.67 | $97.35 | 700 |
| 2022-12-07 | 97.82 | $98.00 | 400 |
| 2022-12-06 | 97.81 | $98.00 | — |
| 2022-12-05 | 97.80 | $98.00 | — |
| 2022-12-02 | 97.79 | $98.00 | 1100 |
| 2022-12-01 | 97.78 | $97.01 | 2900 |
| 2022-11-30 | 98.10 | $98.00 | 1100 |
| 2022-11-29 | 98.17 | $99.00 | 600 |
| 2022-11-28 | 97.95 | $98.50 | 610 |
| 2022-11-25 | 97.85 | $98.00 | — |
| 2022-11-23 | 97.89 | $98.00 | — |
| 2022-11-22 | 97.94 | $98.00 | 500 |
| 2022-11-21 | 98.02 | $98.00 | 500 |
| 2022-11-18 | 98.12 | $98.00 | 7000 |
| 2022-11-17 | 98.25 | $98.00 | 329 |
| 2022-11-16 | 98.42 | $98.00 | 2200 |
| 2022-11-15 | 98.63 | $99.00 | — |
| 2022-11-14 | 98.58 | $99.00 | 3100 |
| 2022-11-11 | 98.52 | $100.00 | 800 |
| 2022-11-10 | 98.14 | $98.00 | — |
| 2022-11-09 | 98.33 | $98.00 | 400 |
| 2022-11-08 | 98.56 | $98.00 | 1634 |
| 2022-11-07 | 98.85 | $98.50 | — |
| 2022-11-04 | 99.06 | $98.50 | — |
| 2022-11-03 | 99.31 | $98.50 | 500 |
| 2022-11-02 | 99.63 | $99.00 | 330 |
| 2022-11-01 | 99.86 | $100.00 | 200 |
| 2022-10-31 | 99.83 | $100.00 | — |
| 2022-10-28 | 99.80 | $100.00 | — |
| 2022-10-27 | 99.76 | $100.00 | 215 |
| 2022-10-26 | 99.71 | $99.50 | 2700 |
| 2022-10-25 | 99.82 | $99.50 | — |
| 2022-10-24 | 99.95 | $99.50 | — |
| 2022-10-21 | 100.12 | $99.50 | 300 |
| 2022-10-20 | 100.33 | $100.50 | — |
| 2022-10-19 | 100.26 | $100.50 | — |
| 2022-10-18 | 100.18 | $100.50 | — |
| 2022-10-17 | 100.09 | $100.50 | — |
| 2022-10-14 | 99.98 | $100.50 | 100 |
| 2022-10-13 | 99.85 | $100.50 | 100 |
| 2022-10-12 | 99.70 | $100.00 | 123 |
| 2022-10-11 | 99.68 | $99.21 | 130 |
| 2022-10-10 | 99.91 | $100.00 | — |
| 2022-10-07 | 99.95 | $100.00 | — |
| 2022-10-06 | 100.01 | $100.00 | 100 |
| 2022-10-05 | 100.08 | $100.50 | 100 |
| 2022-10-04 | 100.01 | $100.00 | 507 |
| 2022-10-03 | 100.10 | $100.50 | 400 |
| 2022-09-30 | 100.05 | $100.24 | 200 |
| 2022-09-29 | 100.09 | $100.24 | 300 |
| 2022-09-28 | 100.13 | $100.50 | — |
| 2022-09-27 | 100.12 | $100.50 | 401 |
| 2022-09-26 | 100.11 | $100.00 | 500 |
| 2022-09-23 | 100.27 | $100.50 | — |
| 2022-09-22 | 100.31 | $100.50 | — |
| 2022-09-21 | 100.37 | $100.50 | 400 |
| 2022-09-20 | 100.45 | $100.00 | — |
| 2022-09-19 | 100.71 | $100.00 | 1900 |
| 2022-09-16 | 101.04 | $100.00 | 600 |
| 2022-09-15 | 101.45 | $101.50 | — |
| 2022-09-14 | 101.48 | $101.50 | — |
| 2022-09-13 | 101.51 | $101.50 | — |
| 2022-09-12 | 101.56 | $101.50 | — |
| 2022-09-09 | 101.62 | $101.50 | — |
| 2022-09-08 | 101.70 | $101.50 | — |
| 2022-09-07 | 101.80 | $101.50 | — |
| 2022-09-06 | 101.92 | $101.50 | — |
| 2022-09-02 | 102.07 | $101.55 | 300 |
| 2022-09-01 | 102.24 | $102.50 | — |
| 2022-08-31 | 102.14 | $102.50 | — |
| 2022-08-30 | 102.02 | $102.50 | 100 |
| 2022-08-29 | 101.88 | $102.00 | — |
| 2022-08-26 | 101.86 | $102.00 | — |
| 2022-08-25 | 101.85 | $102.00 | 200 |
| 2022-08-24 | 101.83 | $102.00 | 200 |
| 2022-08-23 | 101.82 | $101.75 | — |
| 2022-08-22 | 101.88 | $101.75 | 200 |
| 2022-08-19 | 101.96 | $101.75 | — |
| 2022-08-18 | 102.06 | $101.75 | — |
| 2022-08-17 | 102.18 | $101.75 | 500 |
| 2022-08-16 | 102.34 | $101.75 | 300 |
| 2022-08-15 | 102.52 | $102.50 | — |
| 2022-08-12 | 102.51 | $102.50 | 100 |
| 2022-08-11 | 102.50 | $102.50 | 600 |
| 2022-08-10 | 102.48 | $102.25 | 400 |
| 2022-08-09 | 102.53 | $102.00 | 100 |
| 2022-08-08 | 102.68 | $102.25 | 200 |
| 2022-08-05 | 102.77 | $102.75 | — |
| 2022-08-04 | 102.73 | $102.75 | 300 |
| 2022-08-03 | 102.67 | $102.85 | — |
| 2022-08-02 | 102.57 | $102.85 | 100 |
| 2022-08-01 | 102.44 | $102.50 | — |
| 2022-07-29 | 102.40 | $102.50 | — |
| 2022-07-28 | 102.35 | $102.50 | — |
| 2022-07-27 | 102.28 | $102.50 | — |
| 2022-07-26 | 102.20 | $102.50 | 505 |
| 2022-07-25 | 102.11 | $102.25 | — |
| 2022-07-22 | 102.07 | $102.25 | — |
| 2022-07-21 | 102.03 | $102.25 | — |
| 2022-07-20 | 101.98 | $102.25 | 100 |
| 2022-07-19 | 101.93 | $102.95 | 741 |
| 2022-07-18 | 101.64 | $100.75 | 200 |
| 2022-07-15 | 102.00 | $102.20 | — |
| 2022-07-14 | 101.98 | $102.20 | — |
| 2022-07-13 | 101.96 | $102.20 | — |
| 2022-07-12 | 101.94 | $102.20 | — |
| 2022-07-11 | 101.92 | $102.20 | — |
| 2022-07-08 | 101.90 | $102.20 | — |
| 2022-07-07 | 101.88 | $102.20 | — |
| 2022-07-06 | 101.87 | $102.20 | 18830 |
| 2022-07-05 | 101.87 | $102.20 | — |
| 2022-07-01 | 101.86 | $102.20 | 109 |
| 2022-06-30 | 101.87 | $102.00 | — |
| 2022-06-29 | 101.96 | $102.00 | — |
| 2022-06-28 | 102.06 | $102.00 | — |
| 2022-06-27 | 102.21 | $102.00 | — |
| 2022-06-24 | 102.39 | $102.00 | — |
| 2022-06-23 | 102.61 | $102.00 | — |
| 2022-06-22 | 102.90 | $102.00 | — |
| 2022-06-21 | 103.25 | $102.00 | — |
| 2022-06-17 | 103.67 | $102.00 | — |
| 2022-06-16 | 104.19 | $102.00 | — |
| 2022-06-15 | 104.82 | $102.00 | — |
| 2022-06-14 | 105.58 | $102.00 | 100 |
| 2022-06-13 | 106.48 | $103.00 | 600 |
| 2022-06-10 | 107.25 | $110.01 | — |
| 2022-06-09 | 105.94 | $110.01 | 300 |
| 2022-06-08 | 104.32 | $103.75 | — |
| 2022-06-07 | 104.32 | $103.75 | — |
| 2022-06-06 | 104.31 | $103.75 | 120 |
| 2022-06-03 | 104.29 | $104.00 | — |
| 2022-06-02 | 104.17 | $104.00 | — |
| 2022-06-01 | 104.01 | $104.00 | — |
| 2022-05-31 | 103.81 | $104.00 | — |
| 2022-05-27 | 103.56 | $104.00 | — |
| 2022-05-26 | 103.24 | $104.00 | 300 |
| 2022-05-25 | 102.85 | $105.01 | 318 |
| 2022-05-24 | 102.05 | $104.00 | 200 |
| 2022-05-23 | 101.41 | $105.01 | — |
| 2022-05-20 | 100.31 | $105.01 | 101 |
| 2022-05-19 | 98.98 | $101.85 | 206 |
| 2022-05-18 | 98.39 | $101.00 | — |
| 2022-05-17 | 97.98 | $101.00 | 200 |
| 2022-05-16 | 97.51 | $96.00 | — |
| 2022-05-13 | 98.57 | $96.00 | 1924 |
| 2022-05-12 | 99.89 | $95.00 | 2300 |
| 2022-05-11 | 101.84 | $102.45 | — |
| 2022-05-10 | 101.89 | $102.45 | — |
| 2022-05-09 | 101.97 | $102.45 | 900 |
| 2022-05-06 | 102.09 | $102.46 | — |
| 2022-05-05 | 102.25 | $102.46 | — |
| 2022-05-04 | 102.46 | $102.46 | 200 |
| 2022-05-03 | 102.75 | $102.46 | — |
| 2022-05-02 | 103.12 | $102.46 | 618 |
| 2022-04-29 | 103.58 | $104.00 | — |
| 2022-04-28 | 103.68 | $104.00 | — |
| 2022-04-27 | 103.82 | $104.00 | — |
| 2022-04-26 | 104.01 | $104.00 | — |
| 2022-04-25 | 104.25 | $104.00 | — |
| 2022-04-22 | 104.57 | $104.00 | — |
| 2022-04-21 | 104.97 | $104.00 | — |
| 2022-04-20 | 105.47 | $104.00 | 400 |
| 2022-04-19 | 106.08 | $104.00 | 900 |
| 2022-04-18 | 106.84 | $104.42 | 100 |
| 2022-04-14 | 107.63 | $104.17 | 600 |
| 2022-04-13 | 108.68 | $106.00 | — |
| 2022-04-12 | 109.35 | $106.00 | 300 |
| 2022-04-11 | 110.16 | $110.00 | — |
| 2022-04-08 | 109.86 | $110.00 | — |
| 2022-04-07 | 109.48 | $110.00 | — |
| 2022-04-06 | 108.99 | $110.00 | — |
| 2022-04-05 | 108.37 | $110.00 | — |
| 2022-04-04 | 107.61 | $110.00 | — |
| 2022-04-01 | 106.67 | $110.00 | — |
| 2022-03-31 | 105.52 | $110.00 | 200 |
| 2022-03-30 | 104.13 | $105.00 | 300 |
| 2022-03-29 | 104.02 | $105.00 | 408 |
| 2022-03-28 | 103.91 | $104.30 | 200 |
| 2022-03-25 | 104.02 | $104.50 | — |
| 2022-03-24 | 104.11 | $104.50 | — |
| 2022-03-23 | 104.23 | $104.50 | 144 |
| 2022-03-22 | 104.40 | $104.26 | 200 |
| 2022-03-21 | 104.71 | $104.50 | — |
| 2022-03-18 | 105.02 | $104.50 | — |
| 2022-03-17 | 105.41 | $104.50 | — |
| 2022-03-16 | 105.91 | $104.50 | — |
| 2022-03-15 | 106.53 | $104.50 | 500 |
| 2022-03-14 | 107.30 | $107.50 | — |
| 2022-03-11 | 107.29 | $107.50 | — |
| 2022-03-10 | 107.28 | $107.50 | — |
| 2022-03-09 | 107.28 | $107.50 | 200 |
| 2022-03-08 | 107.28 | $107.40 | — |
| 2022-03-07 | 107.32 | $107.40 | — |
| 2022-03-04 | 107.37 | $107.40 | — |
| 2022-03-03 | 107.44 | $107.40 | — |
| 2022-03-02 | 107.54 | $107.40 | — |
| 2022-03-01 | 107.66 | $107.40 | — |
| 2022-02-28 | 107.81 | $107.40 | — |
| 2022-02-25 | 108.01 | $107.40 | — |
| 2022-02-24 | 108.24 | $107.40 | 100 |
| 2022-02-23 | 108.54 | $107.50 | 13200 |
| 2022-02-22 | 108.86 | $107.25 | 200 |
| 2022-02-18 | 109.33 | $107.25 | 7903 |
| 2022-02-17 | 109.91 | $110.00 | — |
| 2022-02-16 | 109.72 | $110.00 | 100 |
| 2022-02-15 | 109.50 | $110.00 | 100 |
| 2022-02-14 | 109.21 | $111.00 | — |
| 2022-02-11 | 108.54 | $111.00 | 128 |
| 2022-02-10 | 107.72 | $108.00 | — |
| 2022-02-09 | 107.68 | $108.00 | — |
| 2022-02-08 | 107.64 | $108.00 | 28600 |
| 2022-02-07 | 107.59 | $107.75 | 22600 |
| 2022-02-04 | 107.62 | $108.50 | 6200 |
| 2022-02-03 | 107.43 | $107.01 | 230 |
| 2022-02-02 | 107.67 | $107.75 | — |
| 2022-02-01 | 107.74 | $107.75 | — |
| 2022-01-31 | 107.83 | $107.75 | — |
| 2022-01-28 | 107.96 | $107.75 | 1500 |
| 2022-01-27 | 108.12 | $108.50 | — |
| 2022-01-26 | 108.08 | $108.50 | — |
| 2022-01-25 | 108.04 | $108.50 | — |
| 2022-01-24 | 108.01 | $108.50 | 3600 |
| 2022-01-21 | 107.97 | $108.00 | 3600 |
| 2022-01-20 | 108.10 | $108.75 | — |
| 2022-01-19 | 108.03 | $108.75 | — |
| 2022-01-18 | 107.95 | $108.75 | — |
| 2022-01-14 | 107.88 | $108.75 | 2500 |
| 2022-01-13 | 107.79 | $107.75 | — |
| 2022-01-12 | 108.02 | $107.75 | — |
| 2022-01-11 | 108.32 | $107.75 | — |
| 2022-01-10 | 108.69 | $107.75 | — |
| 2022-01-07 | 109.16 | $107.75 | 1000 |
| 2022-01-06 | 109.74 | $110.00 | — |
| 2022-01-05 | 109.74 | $110.00 | — |
| 2022-01-04 | 109.74 | $110.00 | — |
| 2022-01-03 | 109.75 | $110.00 | — |
| 2021-12-31 | 109.76 | $110.00 | — |
| 2021-12-30 | 109.79 | $110.00 | — |
| 2021-12-29 | 109.83 | $110.00 | — |
| 2021-12-28 | 109.88 | $110.00 | — |
| 2021-12-27 | 109.95 | $110.00 | — |
| 2021-12-23 | 110.04 | $110.00 | — |
| 2021-12-22 | 110.16 | $110.00 | 300 |
| 2021-12-21 | 110.31 | $108.00 | — |
| 2021-12-20 | 111.13 | $108.00 | — |
| 2021-12-17 | 112.13 | $108.00 | 200 |
| 2021-12-16 | 113.33 | $113.00 | — |
| 2021-12-15 | 113.20 | $113.00 | — |
| 2021-12-14 | 113.02 | $113.00 | — |
| 2021-12-13 | 112.78 | $113.00 | — |
| 2021-12-10 | 112.48 | $113.00 | — |
| 2021-12-09 | 112.10 | $113.00 | — |
| 2021-12-08 | 111.62 | $113.00 | — |
| 2021-12-07 | 111.02 | $113.00 | — |
| 2021-12-06 | 110.29 | $113.00 | 100 |
| 2021-12-03 | 109.39 | $109.00 | 200 |
| 2021-12-02 | 109.57 | $109.00 | — |
| 2021-12-01 | 109.79 | $109.00 | 500 |
| 2021-11-30 | 110.05 | $110.00 | — |
| 2021-11-29 | 110.06 | $110.00 | — |
| 2021-11-26 | 110.07 | $110.00 | — |
| 2021-11-24 | 110.08 | $110.00 | — |
| 2021-11-23 | 110.09 | $110.00 | — |
| 2021-11-22 | 110.09 | $110.00 | 120 |
| 2021-11-19 | 110.10 | $110.00 | — |
| 2021-11-18 | 110.11 | $110.00 | — |
| 2021-11-17 | 110.12 | $110.00 | — |
| 2021-11-16 | 110.13 | $110.00 | — |
| 2021-11-15 | 110.14 | $110.00 | — |
| 2021-11-12 | 110.15 | $110.00 | 200 |
| 2021-11-11 | 110.15 | $110.00 | — |
| 2021-11-10 | 110.16 | $110.00 | — |
| 2021-11-09 | 110.16 | $110.00 | — |
| 2021-11-08 | 110.16 | $110.00 | — |
| 2021-11-05 | 110.16 | $110.00 | — |
| 2021-11-04 | 110.15 | $110.00 | — |
| 2021-11-03 | 110.14 | $110.00 | — |
| 2021-11-02 | 110.12 | $110.00 | — |
| 2021-11-01 | 110.09 | $110.00 | — |
| 2021-10-29 | 110.06 | $110.00 | — |
| 2021-10-28 | 110.01 | $110.00 | — |
| 2021-10-27 | 109.95 | $110.00 | — |
| 2021-10-26 | 109.87 | $110.00 | — |
| 2021-10-25 | 109.77 | $110.00 | — |
| 2021-10-22 | 109.65 | $110.00 | — |
| 2021-10-21 | 109.49 | $110.00 | — |
| 2021-10-20 | 109.31 | $110.00 | — |
| 2021-10-19 | 109.08 | $110.00 | 200 |
| 2021-10-18 | 108.81 | $109.00 | — |
| 2021-10-15 | 108.80 | $109.00 | — |
| 2021-10-14 | 108.79 | $109.00 | — |
| 2021-10-13 | 108.79 | $109.00 | 342 |
| 2021-10-12 | 108.79 | $109.10 | — |
| 2021-10-11 | 108.76 | $109.10 | — |
| 2021-10-08 | 108.73 | $109.10 | — |
| 2021-10-07 | 108.71 | $109.10 | — |
| 2021-10-06 | 108.69 | $109.10 | — |
| 2021-10-05 | 108.68 | $109.10 | — |
| 2021-10-04 | 108.67 | $109.10 | — |
| 2021-10-01 | 108.66 | $109.10 | — |
| 2021-09-30 | 108.67 | $109.10 | 100 |
| 2021-09-29 | 108.69 | $109.10 | — |
| 2021-09-28 | 108.72 | $109.10 | — |
| 2021-09-27 | 108.77 | $109.10 | — |
| 2021-09-24 | 108.85 | $109.10 | 100 |
| 2021-09-23 | 108.96 | $109.13 | 1000 |
| 2021-09-22 | 109.09 | $109.00 | — |
| 2021-09-21 | 109.30 | $109.00 | — |
| 2021-09-20 | 109.57 | $109.00 | — |
| 2021-09-17 | 109.91 | $109.00 | — |
| 2021-09-16 | 110.32 | $109.00 | — |
| 2021-09-15 | 110.84 | $109.00 | — |
| 2021-09-14 | 111.46 | $109.00 | 500 |
| 2021-09-13 | 112.22 | $111.00 | — |
| 2021-09-10 | 112.51 | $111.00 | 342 |
| 2021-09-09 | 112.84 | $109.60 | 117 |
| 2021-09-08 | 113.68 | $114.20 | — |
| 2021-09-07 | 113.22 | $114.20 | — |
| 2021-09-03 | 112.65 | $114.20 | — |
| 2021-09-02 | 111.93 | $114.20 | — |
| 2021-09-01 | 111.05 | $114.20 | 200 |
| 2021-08-31 | 109.97 | $110.00 | — |
| 2021-08-30 | 109.98 | $110.00 | — |
| 2021-08-27 | 110.00 | $110.00 | — |
| 2021-08-26 | 110.01 | $110.00 | — |
| 2021-08-25 | 110.04 | $110.00 | 311 |
| 2021-08-24 | 110.07 | $110.00 | — |
| 2021-08-23 | 110.10 | $110.00 | — |
| 2021-08-20 | 110.15 | $110.00 | — |
| 2021-08-19 | 110.20 | $110.00 | — |
| 2021-08-18 | 110.26 | $110.00 | — |
| 2021-08-17 | 110.33 | $110.00 | — |
| 2021-08-16 | 110.42 | $110.00 | — |
| 2021-08-13 | 110.53 | $110.00 | — |
| 2021-08-12 | 110.65 | $110.00 | 121 |
| 2021-08-11 | 110.79 | $110.00 | — |
| 2021-08-10 | 110.97 | $110.00 | — |
| 2021-08-09 | 111.17 | $110.00 | 700 |
| 2021-08-06 | 111.40 | $111.50 | — |
| 2021-08-05 | 111.20 | $111.50 | — |
| 2021-08-04 | 110.94 | $111.50 | — |
| 2021-08-03 | 110.62 | $111.50 | 200 |
| 2021-08-02 | 110.22 | $110.20 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.50
2024-12-30
Close Price
$100.00
Vol: 1801
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.71
Average
49.10
Maximum
85.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-12-30 | 42.50 | $100.00 | 1801 |
| 2024-12-27 | 41.22 | $99.95 | 400 |
| 2024-12-26 | 40.22 | $99.91 | 200 |
| 2024-12-24 | 37.41 | $99.80 | — |
| 2024-12-23 | 37.41 | $99.80 | 200 |
| 2024-12-20 | 37.41 | $99.80 | 700 |
| 2024-12-19 | 35.29 | $99.71 | 246 |
| 2024-12-18 | 35.05 | $99.70 | 236 |
| 2024-12-17 | 35.05 | $99.70 | 300 |
| 2024-12-16 | 36.85 | $99.85 | 832 |
| 2024-12-13 | 67.94 | $101.26 | 400 |
| 2024-12-12 | 66.21 | $101.17 | — |
| 2024-12-11 | 66.21 | $101.17 | 5100 |
| 2024-12-10 | 65.46 | $101.13 | 6028 |
| 2024-12-09 | 62.93 | $101.00 | — |
| 2024-12-06 | 62.93 | $101.00 | 600 |
| 2024-12-05 | 62.16 | $100.96 | — |
| 2024-12-04 | 62.16 | $100.96 | 35300 |
| 2024-12-03 | 63.35 | $101.00 | 1600 |
| 2024-12-02 | 62.50 | $100.95 | 1606 |
| 2024-11-29 | 61.65 | $100.90 | 19900 |
| 2024-11-27 | 60.29 | $100.82 | 11215 |
| 2024-11-26 | 62.39 | $100.90 | 70424 |
| 2024-11-25 | 63.98 | $100.96 | 1709 |
| 2024-11-22 | 62.78 | $100.88 | — |
| 2024-11-21 | 62.78 | $100.88 | 130634 |
| 2024-11-20 | 60.87 | $100.75 | — |
| 2024-11-19 | 60.87 | $100.75 | 1507 |
| 2024-11-18 | 46.82 | $100.01 | — |
| 2024-11-15 | 46.82 | $100.01 | — |
| 2024-11-14 | 46.82 | $100.01 | — |
| 2024-11-13 | 46.82 | $100.01 | 600 |
| 2024-11-12 | 47.77 | $100.06 | 100 |
| 2024-11-11 | 74.63 | $101.00 | — |
| 2024-11-08 | 74.63 | $101.00 | 200 |
| 2024-11-07 | 57.36 | $100.25 | — |
| 2024-11-06 | 57.36 | $100.25 | — |
| 2024-11-05 | 57.36 | $100.25 | — |
| 2024-11-04 | 57.36 | $100.25 | 200 |
| 2024-11-01 | 47.70 | $100.00 | — |
| 2024-10-31 | 47.70 | $100.00 | — |
| 2024-10-30 | 47.70 | $100.00 | — |
| 2024-10-29 | 47.70 | $100.00 | — |
| 2024-10-28 | 47.70 | $100.00 | — |
| 2024-10-25 | 47.70 | $100.00 | — |
| 2024-10-24 | 47.70 | $100.00 | — |
| 2024-10-23 | 47.70 | $100.00 | — |
| 2024-10-22 | 47.70 | $100.00 | 21414 |
| 2024-10-21 | 50.59 | $100.10 | — |
| 2024-10-18 | 50.59 | $100.10 | 100 |
| 2024-10-17 | 50.59 | $100.10 | — |
| 2024-10-16 | 50.59 | $100.10 | 727 |
| 2024-10-15 | 49.84 | $100.07 | 105 |
| 2024-10-14 | 45.43 | $99.90 | — |
| 2024-10-11 | 45.43 | $99.90 | — |
| 2024-10-10 | 45.43 | $99.90 | — |
| 2024-10-09 | 45.43 | $99.90 | — |
| 2024-10-08 | 45.43 | $99.90 | — |
| 2024-10-07 | 45.43 | $99.90 | 200 |
| 2024-10-04 | 50.21 | $100.15 | 300 |
| 2024-10-03 | 44.68 | $99.90 | 1300 |
| 2024-10-02 | 42.24 | $99.80 | 311 |
| 2024-10-01 | 39.71 | $99.70 | 200 |
| 2024-09-30 | 38.70 | $99.66 | 400 |
| 2024-09-27 | 45.01 | $100.01 | — |
| 2024-09-26 | 45.01 | $100.01 | — |
| 2024-09-25 | 45.01 | $100.01 | — |
| 2024-09-24 | 45.01 | $100.01 | — |
| 2024-09-23 | 45.01 | $100.01 | 241 |
| 2024-09-20 | 69.65 | $100.99 | — |
| 2024-09-19 | 69.65 | $100.99 | — |
| 2024-09-18 | 69.65 | $100.99 | — |
| 2024-09-17 | 69.65 | $100.99 | 1210 |
| 2024-09-16 | 66.78 | $100.80 | — |
| 2024-09-13 | 66.78 | $100.80 | — |
| 2024-09-12 | 66.78 | $100.80 | — |
| 2024-09-11 | 66.78 | $100.80 | — |
| 2024-09-10 | 66.78 | $100.80 | — |
| 2024-09-09 | 66.78 | $100.80 | 200 |
| 2024-09-06 | 66.78 | $100.80 | 125 |
| 2024-09-05 | 53.98 | $100.00 | — |
| 2024-09-04 | 53.98 | $100.00 | — |
| 2024-09-03 | 53.98 | $100.00 | — |
| 2024-08-30 | 53.98 | $100.00 | — |
| 2024-08-29 | 53.98 | $100.00 | 11332 |
| 2024-08-28 | 53.98 | $100.00 | — |
| 2024-08-27 | 53.98 | $100.00 | 330 |
| 2024-08-26 | 58.93 | $100.25 | — |
| 2024-08-23 | 58.93 | $100.25 | — |
| 2024-08-22 | 58.93 | $100.25 | — |
| 2024-08-21 | 58.93 | $100.25 | — |
| 2024-08-20 | 58.93 | $100.25 | 700 |
| 2024-08-19 | 55.11 | $99.95 | 300 |
| 2024-08-16 | 55.11 | $99.95 | 100 |
| 2024-08-15 | 50.22 | $99.60 | — |
| 2024-08-14 | 50.22 | $99.60 | — |
| 2024-08-13 | 50.22 | $99.60 | 2618 |
| 2024-08-12 | 54.59 | $99.90 | — |
| 2024-08-09 | 54.59 | $99.90 | 100 |
| 2024-08-08 | 44.41 | $99.20 | — |
| 2024-08-07 | 44.41 | $99.20 | — |
| 2024-08-06 | 44.41 | $99.20 | 2415 |
| 2024-08-05 | 47.68 | $99.45 | — |
| 2024-08-02 | 47.68 | $99.45 | — |
| 2024-08-01 | 47.68 | $99.45 | — |
| 2024-07-31 | 47.68 | $99.45 | — |
| 2024-07-30 | 47.68 | $99.45 | 727 |
| 2024-07-29 | 53.82 | $99.95 | — |
| 2024-07-26 | 53.82 | $99.95 | — |
| 2024-07-25 | 53.82 | $99.95 | — |
| 2024-07-24 | 53.82 | $99.95 | — |
| 2024-07-23 | 53.82 | $99.95 | — |
| 2024-07-22 | 53.82 | $99.95 | — |
| 2024-07-19 | 53.82 | $99.95 | — |
| 2024-07-18 | 53.82 | $99.95 | 1900 |
| 2024-07-17 | 45.54 | $99.06 | 1218 |
| 2024-07-16 | 47.26 | $99.25 | — |
| 2024-07-15 | 47.26 | $99.25 | — |
| 2024-07-12 | 47.26 | $99.25 | 400 |
| 2024-07-11 | 43.92 | $98.90 | 1418 |
| 2024-07-10 | 50.92 | $99.70 | — |
| 2024-07-09 | 50.92 | $99.70 | — |
| 2024-07-08 | 50.92 | $99.70 | — |
| 2024-07-05 | 50.92 | $99.70 | 100 |
| 2024-07-03 | 64.54 | $101.00 | — |
| 2024-07-02 | 64.54 | $101.00 | — |
| 2024-07-01 | 64.54 | $101.00 | 125 |
| 2024-06-28 | 38.50 | $98.60 | — |
| 2024-06-27 | 38.50 | $98.60 | — |
| 2024-06-26 | 38.50 | $98.60 | 23000 |
| 2024-06-25 | 38.50 | $98.60 | — |
| 2024-06-24 | 38.50 | $98.60 | — |
| 2024-06-21 | 38.50 | $98.60 | 100 |
| 2024-06-20 | 66.98 | $100.49 | — |
| 2024-06-18 | 66.98 | $100.49 | — |
| 2024-06-17 | 66.98 | $100.49 | — |
| 2024-06-14 | 66.98 | $100.49 | — |
| 2024-06-13 | 66.98 | $100.49 | 300 |
| 2024-06-12 | 62.55 | $100.10 | — |
| 2024-06-11 | 62.55 | $100.10 | — |
| 2024-06-10 | 62.55 | $100.10 | — |
| 2024-06-07 | 62.55 | $100.10 | 327 |
| 2024-06-06 | 60.34 | $99.90 | 500 |
| 2024-06-05 | 53.84 | $99.40 | 1100 |
| 2024-06-04 | 58.38 | $99.65 | — |
| 2024-06-03 | 58.38 | $99.65 | — |
| 2024-05-31 | 58.38 | $99.65 | — |
| 2024-05-30 | 58.38 | $99.65 | — |
| 2024-05-29 | 58.38 | $99.65 | — |
| 2024-05-28 | 58.38 | $99.65 | 100 |
| 2024-05-24 | 58.38 | $99.65 | — |
| 2024-05-23 | 58.38 | $99.65 | 300 |
| 2024-05-22 | 62.89 | $99.97 | 900 |
| 2024-05-21 | 46.99 | $98.66 | 700 |
| 2024-05-20 | 63.31 | $99.49 | — |
| 2024-05-17 | 63.31 | $99.49 | 220 |
| 2024-05-16 | 46.25 | $98.65 | — |
| 2024-05-15 | 46.25 | $98.65 | — |
| 2024-05-14 | 46.25 | $98.65 | — |
| 2024-05-13 | 46.25 | $98.65 | — |
| 2024-05-10 | 46.25 | $98.65 | — |
| 2024-05-09 | 46.25 | $98.65 | — |
| 2024-05-08 | 46.25 | $98.65 | — |
| 2024-05-07 | 46.25 | $98.65 | 328 |
| 2024-05-06 | 46.25 | $98.65 | — |
| 2024-05-03 | 46.25 | $98.65 | — |
| 2024-05-02 | 46.25 | $98.65 | — |
| 2024-05-01 | 46.25 | $98.65 | — |
| 2024-04-30 | 46.25 | $98.65 | — |
| 2024-04-29 | 46.25 | $98.65 | — |
| 2024-04-26 | 46.25 | $98.65 | 200 |
| 2024-04-25 | 45.56 | $98.60 | — |
| 2024-04-24 | 45.56 | $98.60 | — |
| 2024-04-23 | 45.56 | $98.60 | — |
| 2024-04-22 | 45.56 | $98.60 | — |
| 2024-04-19 | 45.56 | $98.60 | 400 |
| 2024-04-18 | 49.54 | $99.00 | 100 |
| 2024-04-17 | 43.69 | $98.50 | — |
| 2024-04-16 | 43.69 | $98.50 | 4248 |
| 2024-04-15 | 48.79 | $99.00 | 200 |
| 2024-04-12 | 50.47 | $99.15 | — |
| 2024-04-11 | 50.47 | $99.15 | 100 |
| 2024-04-10 | 50.47 | $99.15 | 300 |
| 2024-04-09 | 50.47 | $99.15 | — |
| 2024-04-08 | 50.47 | $99.15 | — |
| 2024-04-05 | 50.47 | $99.15 | 1100 |
| 2024-04-04 | 50.90 | $99.20 | 800 |
| 2024-04-03 | 51.74 | $99.30 | — |
| 2024-04-02 | 51.74 | $99.30 | — |
| 2024-04-01 | 51.74 | $99.30 | — |
| 2024-03-28 | 51.74 | $99.30 | — |
| 2024-03-27 | 51.74 | $99.30 | 114 |
| 2024-03-26 | 49.82 | $99.00 | 106 |
| 2024-03-25 | 44.61 | $98.25 | 200 |
| 2024-03-22 | 49.50 | $99.00 | 200 |
| 2024-03-21 | 43.63 | $98.25 | 800 |
| 2024-03-20 | 58.18 | $99.95 | — |
| 2024-03-19 | 58.18 | $99.95 | 400 |
| 2024-03-18 | 51.78 | $99.20 | 113700 |
| 2024-03-15 | 44.20 | $98.50 | 400 |
| 2024-03-14 | 50.08 | $99.05 | — |
| 2024-03-13 | 50.08 | $99.05 | 1300 |
| 2024-03-12 | 49.53 | $99.00 | 221 |
| 2024-03-11 | 43.62 | $98.50 | 1500 |
| 2024-03-08 | 43.62 | $98.50 | 1819 |
| 2024-03-07 | 47.21 | $98.86 | 1116 |
| 2024-03-06 | 45.92 | $98.75 | 300 |
| 2024-03-05 | 48.48 | $99.00 | 526 |
| 2024-03-04 | 51.19 | $99.25 | 1100 |
| 2024-03-01 | 48.45 | $99.00 | — |
| 2024-02-29 | 48.45 | $99.00 | 2200 |
| 2024-02-28 | 51.04 | $99.25 | 300 |
| 2024-02-27 | 51.04 | $99.25 | 1203 |
| 2024-02-26 | 59.65 | $100.00 | 2500 |
| 2024-02-23 | 59.65 | $100.00 | — |
| 2024-02-22 | 59.65 | $100.00 | — |
| 2024-02-21 | 59.65 | $100.00 | — |
| 2024-02-20 | 59.65 | $100.00 | — |
| 2024-02-16 | 59.65 | $100.00 | — |
| 2024-02-15 | 59.65 | $100.00 | — |
| 2024-02-14 | 59.65 | $100.00 | — |
| 2024-02-13 | 59.65 | $100.00 | — |
| 2024-02-12 | 59.65 | $100.00 | — |
| 2024-02-09 | 59.65 | $100.00 | — |
| 2024-02-08 | 59.65 | $100.00 | — |
| 2024-02-07 | 59.65 | $100.00 | 1800 |
| 2024-02-06 | 55.82 | $99.25 | 120 |
| 2024-02-05 | 54.46 | $99.00 | 318 |
| 2024-02-02 | 54.46 | $99.00 | 200 |
| 2024-02-01 | 49.42 | $98.11 | — |
| 2024-01-31 | 49.42 | $98.11 | 400 |
| 2024-01-30 | 49.20 | $98.07 | 400 |
| 2024-01-29 | 69.38 | $100.79 | — |
| 2024-01-26 | 69.38 | $100.79 | — |
| 2024-01-25 | 69.38 | $100.79 | 520 |
| 2024-01-24 | 60.15 | $99.00 | 100 |
| 2024-01-23 | 60.15 | $99.00 | 30800 |
| 2024-01-22 | 56.88 | $98.50 | 5800 |
| 2024-01-19 | 63.63 | $99.18 | 400 |
| 2024-01-18 | 54.78 | $98.00 | — |
| 2024-01-17 | 54.78 | $98.00 | 400 |
| 2024-01-16 | 54.78 | $98.00 | 300 |
| 2024-01-12 | 54.88 | $98.01 | 300 |
| 2024-01-11 | 57.19 | $98.25 | 434 |
| 2024-01-10 | 59.67 | $98.50 | 200 |
| 2024-01-09 | 65.05 | $99.00 | 500 |
| 2024-01-08 | 62.48 | $98.60 | — |
| 2024-01-05 | 62.48 | $98.60 | 340 |
| 2024-01-04 | 69.38 | $99.20 | 500 |
| 2024-01-03 | 61.25 | $98.00 | 212 |
| 2024-01-02 | 55.66 | $97.40 | 1146 |
| 2023-12-29 | 54.09 | $97.25 | 1700 |
| 2023-12-28 | 59.14 | $97.63 | 90404 |
| 2023-12-27 | 52.74 | $97.05 | 324 |
| 2023-12-26 | 55.59 | $97.25 | 100 |
| 2023-12-22 | 59.40 | $97.50 | — |
| 2023-12-21 | 59.40 | $97.50 | 138 |
| 2023-12-20 | 56.72 | $97.25 | — |
| 2023-12-19 | 56.72 | $97.25 | 310 |
| 2023-12-18 | 56.72 | $97.25 | — |
| 2023-12-15 | 56.72 | $97.25 | — |
| 2023-12-14 | 56.72 | $97.25 | 4900 |
| 2023-12-13 | 66.98 | $98.00 | 111 |
| 2023-12-12 | 62.71 | $97.50 | 211 |
| 2023-12-11 | 52.86 | $96.65 | — |
| 2023-12-08 | 52.86 | $96.65 | 5000 |
| 2023-12-07 | 50.79 | $96.50 | — |
| 2023-12-06 | 50.79 | $96.50 | — |
| 2023-12-05 | 50.79 | $96.50 | 115 |
| 2023-12-04 | 47.49 | $96.25 | 600 |
| 2023-12-01 | 50.58 | $96.49 | 100 |
| 2023-11-30 | 47.33 | $96.25 | — |
| 2023-11-29 | 47.33 | $96.25 | 1330 |
| 2023-11-28 | 47.33 | $96.25 | 525 |
| 2023-11-27 | 44.04 | $96.00 | 633 |
| 2023-11-24 | 32.30 | $95.27 | — |
| 2023-11-22 | 32.30 | $95.27 | 1344 |
| 2023-11-21 | 41.85 | $96.15 | — |
| 2023-11-20 | 41.85 | $96.15 | — |
| 2023-11-17 | 41.85 | $96.15 | — |
| 2023-11-16 | 41.85 | $96.15 | 418 |
| 2023-11-15 | 44.92 | $96.40 | — |
| 2023-11-14 | 44.92 | $96.40 | — |
| 2023-11-13 | 44.92 | $96.40 | 100 |
| 2023-11-10 | 43.50 | $96.30 | — |
| 2023-11-09 | 43.50 | $96.30 | 100 |
| 2023-11-08 | 43.50 | $96.30 | 600 |
| 2023-11-07 | 42.86 | $96.25 | — |
| 2023-11-06 | 42.86 | $96.25 | 1903 |
| 2023-11-03 | 53.73 | $97.25 | 500 |
| 2023-11-02 | 44.35 | $96.55 | 400 |
| 2023-11-01 | 44.35 | $96.55 | — |
| 2023-10-31 | 44.35 | $96.55 | — |
| 2023-10-30 | 44.35 | $96.55 | — |
| 2023-10-27 | 44.35 | $96.55 | 100 |
| 2023-10-26 | 49.32 | $97.00 | 245 |
| 2023-10-25 | 47.84 | $96.88 | — |
| 2023-10-24 | 47.84 | $96.88 | — |
| 2023-10-23 | 47.84 | $96.88 | 100300 |
| 2023-10-20 | 43.60 | $96.52 | — |
| 2023-10-19 | 43.60 | $96.52 | — |
| 2023-10-18 | 43.60 | $96.52 | — |
| 2023-10-17 | 43.60 | $96.52 | 221 |
| 2023-10-16 | 50.36 | $97.25 | — |
| 2023-10-13 | 50.36 | $97.25 | 100 |
| 2023-10-12 | 50.36 | $97.25 | — |
| 2023-10-11 | 50.36 | $97.25 | — |
| 2023-10-10 | 50.36 | $97.25 | 100 |
| 2023-10-09 | 48.23 | $97.00 | — |
| 2023-10-06 | 48.23 | $97.00 | — |
| 2023-10-05 | 48.23 | $97.00 | — |
| 2023-10-04 | 48.23 | $97.00 | — |
| 2023-10-03 | 48.23 | $97.00 | 105 |
| 2023-10-02 | 55.61 | $98.00 | — |
| 2023-09-29 | 55.61 | $98.00 | 700 |
| 2023-09-28 | 38.91 | $96.02 | 500 |
| 2023-09-27 | 40.98 | $96.30 | — |
| 2023-09-26 | 40.98 | $96.30 | 100 |
| 2023-09-25 | 61.58 | $98.25 | — |
| 2023-09-22 | 61.58 | $98.25 | — |
| 2023-09-21 | 61.58 | $98.25 | — |
| 2023-09-20 | 61.58 | $98.25 | — |
| 2023-09-19 | 61.58 | $98.25 | 100 |
| 2023-09-18 | 61.58 | $98.25 | — |
| 2023-09-15 | 61.58 | $98.25 | 200 |
| 2023-09-14 | 41.61 | $96.35 | 142200 |
| 2023-09-13 | 63.84 | $97.69 | — |
| 2023-09-12 | 63.84 | $97.69 | — |
| 2023-09-11 | 63.84 | $97.69 | 3900 |
| 2023-09-08 | 65.18 | $97.75 | 2500 |
| 2023-09-07 | 65.18 | $97.75 | 2500 |
| 2023-09-06 | 60.73 | $97.39 | — |
| 2023-09-05 | 60.73 | $97.39 | — |
| 2023-09-01 | 60.73 | $97.39 | 100 |
| 2023-08-31 | 62.83 | $97.50 | — |
| 2023-08-30 | 62.83 | $97.50 | — |
| 2023-08-29 | 62.83 | $97.50 | 100 |
| 2023-08-28 | 62.83 | $97.50 | — |
| 2023-08-25 | 62.83 | $97.50 | — |
| 2023-08-24 | 62.83 | $97.50 | — |
| 2023-08-23 | 62.83 | $97.50 | 60000 |
| 2023-08-22 | 62.83 | $97.50 | 100030 |
| 2023-08-21 | 55.37 | $96.70 | 200 |
| 2023-08-18 | 53.13 | $96.50 | 100 |
| 2023-08-17 | 50.17 | $96.25 | 507 |
| 2023-08-16 | 50.17 | $96.25 | — |
| 2023-08-15 | 50.17 | $96.25 | 200 |
| 2023-08-14 | 48.49 | $96.10 | — |
| 2023-08-11 | 48.49 | $96.10 | — |
| 2023-08-10 | 48.49 | $96.10 | — |
| 2023-08-09 | 48.49 | $96.10 | — |
| 2023-08-08 | 48.49 | $96.10 | 400 |
| 2023-08-07 | 48.49 | $96.10 | 217 |
| 2023-08-04 | 59.83 | $97.25 | 300 |
| 2023-08-03 | 62.87 | $97.50 | 122200 |
| 2023-08-02 | 58.91 | $97.00 | 110 |
| 2023-08-01 | 58.91 | $97.00 | 1200 |
| 2023-07-31 | 54.82 | $96.53 | 700 |
| 2023-07-28 | 60.54 | $97.00 | 300 |
| 2023-07-27 | 76.73 | $98.00 | — |
| 2023-07-26 | 76.73 | $98.00 | — |
| 2023-07-25 | 76.73 | $98.00 | — |
| 2023-07-24 | 76.73 | $98.00 | — |
| 2023-07-21 | 76.73 | $98.00 | — |
| 2023-07-20 | 76.73 | $98.00 | 300100 |
| 2023-07-19 | 65.05 | $96.30 | — |
| 2023-07-18 | 65.05 | $96.30 | — |
| 2023-07-17 | 65.05 | $96.30 | 100 |
| 2023-07-14 | 58.16 | $95.65 | — |
| 2023-07-13 | 58.16 | $95.65 | — |
| 2023-07-12 | 58.16 | $95.65 | 119 |
| 2023-07-11 | 58.16 | $95.65 | 540 |
| 2023-07-10 | 30.84 | $94.05 | 300 |
| 2023-07-07 | 33.44 | $94.25 | — |
| 2023-07-06 | 33.44 | $94.25 | 200 |
| 2023-07-05 | 36.94 | $94.50 | — |
| 2023-07-03 | 36.94 | $94.50 | 400 |
| 2023-06-30 | 45.56 | $95.00 | — |
| 2023-06-29 | 45.56 | $95.00 | 405 |
| 2023-06-28 | 45.56 | $95.00 | — |
| 2023-06-27 | 45.56 | $95.00 | 100 |
| 2023-06-26 | 45.56 | $95.00 | — |
| 2023-06-23 | 45.56 | $95.00 | 1135 |
| 2023-06-22 | 45.56 | $95.00 | — |
| 2023-06-21 | 45.56 | $95.00 | — |
| 2023-06-20 | 45.56 | $95.00 | 300 |
| 2023-06-16 | 45.56 | $95.00 | 727 |
| 2023-06-15 | 46.20 | $95.05 | — |
| 2023-06-14 | 46.20 | $95.05 | — |
| 2023-06-13 | 46.20 | $95.05 | — |
| 2023-06-12 | 46.20 | $95.05 | 505 |
| 2023-06-09 | 48.44 | $95.25 | — |
| 2023-06-08 | 48.44 | $95.25 | 349 |
| 2023-06-07 | 51.23 | $95.50 | 233 |
| 2023-06-06 | 48.40 | $95.25 | 120 |
| 2023-06-05 | 47.83 | $95.20 | 412 |
| 2023-06-02 | 45.52 | $95.00 | 1300 |
| 2023-06-01 | 42.50 | $94.75 | — |
| 2023-05-31 | 42.50 | $94.75 | 400 |
| 2023-05-30 | 44.74 | $95.00 | — |
| 2023-05-26 | 44.74 | $95.00 | — |
| 2023-05-25 | 44.74 | $95.00 | — |
| 2023-05-24 | 44.74 | $95.00 | — |
| 2023-05-23 | 44.74 | $95.00 | — |
| 2023-05-22 | 44.74 | $95.00 | — |
| 2023-05-19 | 44.74 | $95.00 | 401 |
| 2023-05-18 | 48.29 | $95.50 | 315 |
| 2023-05-17 | 41.19 | $94.70 | 1100 |
| 2023-05-16 | 42.37 | $94.87 | 700 |
| 2023-05-15 | 41.81 | $94.81 | — |
| 2023-05-12 | 41.81 | $94.81 | — |
| 2023-05-11 | 41.81 | $94.81 | 1800 |
| 2023-05-10 | 40.08 | $94.60 | 1401 |
| 2023-05-09 | 43.93 | $95.25 | 500 |
| 2023-05-08 | 41.89 | $95.00 | — |
| 2023-05-05 | 41.89 | $95.00 | 300 |
| 2023-05-04 | 41.89 | $95.00 | 600 |
| 2023-05-03 | 38.43 | $94.55 | 600 |
| 2023-05-02 | 35.60 | $94.20 | 800 |
| 2023-05-01 | 42.49 | $95.50 | 110 |
| 2023-04-28 | 42.49 | $95.50 | — |
| 2023-04-27 | 42.49 | $95.50 | — |
| 2023-04-26 | 42.49 | $95.50 | 700 |
| 2023-04-25 | 38.78 | $95.00 | 2208 |
| 2023-04-24 | 46.82 | $96.40 | 300 |
| 2023-04-21 | 46.82 | $96.40 | 117 |
| 2023-04-20 | 47.45 | $96.50 | 416 |
| 2023-04-19 | 50.72 | $97.00 | 103 |
| 2023-04-18 | 45.36 | $96.25 | — |
| 2023-04-17 | 45.36 | $96.25 | — |
| 2023-04-14 | 45.36 | $96.25 | 200 |
| 2023-04-13 | 46.82 | $96.50 | 1500 |
| 2023-04-12 | 43.73 | $96.05 | 100 |
| 2023-04-11 | 41.59 | $95.75 | 200 |
| 2023-04-10 | 25.93 | $94.00 | 1843 |
| 2023-04-06 | 27.97 | $94.50 | 320 |
| 2023-04-05 | 22.17 | $94.00 | — |
| 2023-04-04 | 22.17 | $94.00 | — |
| 2023-04-03 | 22.17 | $94.00 | 4646 |
| 2023-03-31 | 30.62 | $96.00 | 1730 |
| 2023-03-30 | 29.99 | $95.95 | 923 |
| 2023-03-29 | 30.25 | $96.00 | 2520 |
| 2023-03-28 | 36.29 | $97.00 | — |
| 2023-03-27 | 36.29 | $97.00 | 1240 |
| 2023-03-24 | 36.62 | $97.05 | — |
| 2023-03-23 | 36.62 | $97.05 | 200 |
| 2023-03-22 | 36.62 | $97.05 | 110 |
| 2023-03-21 | 40.06 | $97.60 | 100 |
| 2023-03-20 | 39.07 | $97.50 | — |
| 2023-03-17 | 39.07 | $97.50 | — |
| 2023-03-16 | 39.07 | $97.50 | 700 |
| 2023-03-15 | 49.57 | $99.00 | 100 |
| 2023-03-14 | 45.89 | $98.60 | — |
| 2023-03-13 | 45.89 | $98.60 | — |
| 2023-03-10 | 45.89 | $98.60 | 417 |
| 2023-03-09 | 49.45 | $99.06 | — |
| 2023-03-08 | 49.45 | $99.06 | — |
| 2023-03-07 | 49.45 | $99.06 | 200 |
| 2023-03-06 | 57.24 | $100.00 | — |
| 2023-03-03 | 57.24 | $100.00 | — |
| 2023-03-02 | 57.24 | $100.00 | — |
| 2023-03-01 | 57.24 | $100.00 | — |
| 2023-02-28 | 57.24 | $100.00 | 400 |
| 2023-02-27 | 61.20 | $100.50 | 130 |
| 2023-02-24 | 58.47 | $100.00 | — |
| 2023-02-23 | 58.47 | $100.00 | 900 |
| 2023-02-22 | 58.47 | $100.00 | — |
| 2023-02-21 | 58.47 | $100.00 | — |
| 2023-02-17 | 58.47 | $100.00 | 140 |
| 2023-02-16 | 54.12 | $99.13 | — |
| 2023-02-15 | 54.12 | $99.13 | — |
| 2023-02-14 | 54.12 | $99.13 | — |
| 2023-02-13 | 54.12 | $99.13 | — |
| 2023-02-10 | 54.12 | $99.13 | — |
| 2023-02-09 | 54.12 | $99.13 | 100000 |
| 2023-02-08 | 51.86 | $98.60 | — |
| 2023-02-07 | 51.86 | $98.60 | — |
| 2023-02-06 | 51.86 | $98.60 | 640 |
| 2023-02-03 | 58.37 | $100.00 | 300 |
| 2023-02-02 | 74.08 | $102.49 | 200 |
| 2023-02-01 | 59.60 | $99.00 | — |
| 2023-01-31 | 59.60 | $99.00 | — |
| 2023-01-30 | 59.60 | $99.00 | 229 |
| 2023-01-27 | 54.26 | $98.15 | 200 |
| 2023-01-26 | 49.40 | $97.50 | — |
| 2023-01-25 | 49.40 | $97.50 | — |
| 2023-01-24 | 49.40 | $97.50 | — |
| 2023-01-23 | 49.40 | $97.50 | — |
| 2023-01-20 | 49.40 | $97.50 | — |
| 2023-01-19 | 49.40 | $97.50 | — |
| 2023-01-18 | 49.40 | $97.50 | — |
| 2023-01-17 | 49.40 | $97.50 | — |
| 2023-01-13 | 49.40 | $97.50 | — |
| 2023-01-12 | 49.40 | $97.50 | 241 |
| 2023-01-11 | 57.89 | $99.00 | 200 |
| 2023-01-10 | 52.75 | $98.00 | — |
| 2023-01-09 | 52.75 | $98.00 | — |
| 2023-01-06 | 52.75 | $98.00 | 100 |
| 2023-01-05 | 35.98 | $95.50 | — |
| 2023-01-04 | 35.98 | $95.50 | — |
| 2023-01-03 | 35.98 | $95.50 | — |
| 2022-12-30 | 35.98 | $95.50 | 4126 |
| 2022-12-29 | 45.11 | $97.25 | — |
| 2022-12-28 | 45.11 | $97.25 | 1300 |
| 2022-12-27 | 45.11 | $97.25 | 1900 |
| 2022-12-23 | 43.35 | $97.00 | 608 |
| 2022-12-22 | 44.04 | $97.13 | 5500 |
| 2022-12-21 | 37.99 | $96.30 | 1408 |
| 2022-12-20 | 40.23 | $96.75 | 1815 |
| 2022-12-19 | 42.07 | $97.10 | 10400 |
| 2022-12-16 | 34.16 | $96.13 | 20800 |
| 2022-12-15 | 38.66 | $97.00 | 1700 |
| 2022-12-14 | 45.14 | $98.00 | 500 |
| 2022-12-13 | 45.14 | $98.00 | 100 |
| 2022-12-12 | 45.14 | $98.00 | 2335 |
| 2022-12-09 | 40.89 | $97.50 | 130 |
| 2022-12-08 | 39.56 | $97.35 | 700 |
| 2022-12-07 | 43.61 | $98.00 | 400 |
| 2022-12-06 | 43.61 | $98.00 | — |
| 2022-12-05 | 43.61 | $98.00 | — |
| 2022-12-02 | 43.61 | $98.00 | 1100 |
| 2022-12-01 | 35.40 | $97.01 | 2900 |
| 2022-11-30 | 41.08 | $98.00 | 1100 |
| 2022-11-29 | 48.55 | $99.00 | 600 |
| 2022-11-28 | 43.69 | $98.50 | 610 |
| 2022-11-25 | 38.12 | $98.00 | — |
| 2022-11-23 | 38.12 | $98.00 | — |
| 2022-11-22 | 38.12 | $98.00 | 500 |
| 2022-11-21 | 38.12 | $98.00 | 500 |
| 2022-11-18 | 38.12 | $98.00 | 7000 |
| 2022-11-17 | 38.12 | $98.00 | 329 |
| 2022-11-16 | 38.12 | $98.00 | 2200 |
| 2022-11-15 | 44.22 | $99.00 | — |
| 2022-11-14 | 44.22 | $99.00 | 3100 |
| 2022-11-11 | 51.69 | $100.00 | 800 |
| 2022-11-10 | 28.88 | $98.00 | — |
| 2022-11-09 | 28.88 | $98.00 | 400 |
| 2022-11-08 | 28.88 | $98.00 | 1634 |
| 2022-11-07 | 32.13 | $98.50 | — |
| 2022-11-04 | 32.13 | $98.50 | — |
| 2022-11-03 | 32.13 | $98.50 | 500 |
| 2022-11-02 | 35.56 | $99.00 | 330 |
| 2022-11-01 | 44.62 | $100.00 | 200 |
| 2022-10-31 | 44.62 | $100.00 | — |
| 2022-10-28 | 44.62 | $100.00 | — |
| 2022-10-27 | 44.62 | $100.00 | 215 |
| 2022-10-26 | 38.21 | $99.50 | 2700 |
| 2022-10-25 | 38.21 | $99.50 | — |
| 2022-10-24 | 38.21 | $99.50 | — |
| 2022-10-21 | 38.21 | $99.50 | 300 |
| 2022-10-20 | 47.10 | $100.50 | — |
| 2022-10-19 | 47.10 | $100.50 | — |
| 2022-10-18 | 47.10 | $100.50 | — |
| 2022-10-17 | 47.10 | $100.50 | — |
| 2022-10-14 | 47.10 | $100.50 | 100 |
| 2022-10-13 | 47.10 | $100.50 | 100 |
| 2022-10-12 | 42.15 | $100.00 | 123 |
| 2022-10-11 | 32.72 | $99.21 | 130 |
| 2022-10-10 | 38.72 | $100.00 | — |
| 2022-10-07 | 38.72 | $100.00 | — |
| 2022-10-06 | 38.72 | $100.00 | 100 |
| 2022-10-05 | 43.00 | $100.50 | 100 |
| 2022-10-04 | 36.31 | $100.00 | 507 |
| 2022-10-03 | 40.86 | $100.50 | 400 |
| 2022-09-30 | 36.96 | $100.24 | 200 |
| 2022-09-29 | 36.96 | $100.24 | 300 |
| 2022-09-28 | 39.30 | $100.50 | — |
| 2022-09-27 | 39.30 | $100.50 | 401 |
| 2022-09-26 | 31.80 | $100.00 | 500 |
| 2022-09-23 | 36.03 | $100.50 | — |
| 2022-09-22 | 36.03 | $100.50 | — |
| 2022-09-21 | 36.03 | $100.50 | 400 |
| 2022-09-20 | 27.80 | $100.00 | — |
| 2022-09-19 | 27.80 | $100.00 | 1900 |
| 2022-09-16 | 27.80 | $100.00 | 600 |
| 2022-09-15 | 41.55 | $101.50 | — |
| 2022-09-14 | 41.55 | $101.50 | — |
| 2022-09-13 | 41.55 | $101.50 | — |
| 2022-09-12 | 41.55 | $101.50 | — |
| 2022-09-09 | 41.55 | $101.50 | — |
| 2022-09-08 | 41.55 | $101.50 | — |
| 2022-09-07 | 41.55 | $101.50 | — |
| 2022-09-06 | 41.55 | $101.50 | — |
| 2022-09-02 | 42.01 | $101.55 | 300 |
| 2022-09-01 | 52.50 | $102.50 | — |
| 2022-08-31 | 52.50 | $102.50 | — |
| 2022-08-30 | 52.50 | $102.50 | 100 |
| 2022-08-29 | 46.47 | $102.00 | — |
| 2022-08-26 | 46.47 | $102.00 | — |
| 2022-08-25 | 46.47 | $102.00 | 200 |
| 2022-08-24 | 46.47 | $102.00 | 200 |
| 2022-08-23 | 43.55 | $101.75 | — |
| 2022-08-22 | 43.55 | $101.75 | 200 |
| 2022-08-19 | 43.55 | $101.75 | — |
| 2022-08-18 | 43.55 | $101.75 | — |
| 2022-08-17 | 43.55 | $101.75 | 500 |
| 2022-08-16 | 43.55 | $101.75 | 300 |
| 2022-08-15 | 49.50 | $102.50 | — |
| 2022-08-12 | 49.50 | $102.50 | 100 |
| 2022-08-11 | 49.50 | $102.50 | 600 |
| 2022-08-10 | 47.45 | $102.25 | 400 |
| 2022-08-09 | 45.34 | $102.00 | 100 |
| 2022-08-08 | 47.14 | $102.25 | 200 |
| 2022-08-05 | 50.98 | $102.75 | — |
| 2022-08-04 | 50.98 | $102.75 | 300 |
| 2022-08-03 | 51.74 | $102.85 | — |
| 2022-08-02 | 51.74 | $102.85 | 100 |
| 2022-08-01 | 49.35 | $102.50 | — |
| 2022-07-29 | 49.35 | $102.50 | — |
| 2022-07-28 | 49.35 | $102.50 | — |
| 2022-07-27 | 49.35 | $102.50 | — |
| 2022-07-26 | 49.35 | $102.50 | 505 |
| 2022-07-25 | 47.93 | $102.25 | — |
| 2022-07-22 | 47.93 | $102.25 | — |
| 2022-07-21 | 47.93 | $102.25 | — |
| 2022-07-20 | 47.93 | $102.25 | 100 |
| 2022-07-19 | 51.21 | $102.95 | 741 |
| 2022-07-18 | 38.67 | $100.75 | 200 |
| 2022-07-15 | 46.09 | $102.20 | — |
| 2022-07-14 | 46.09 | $102.20 | — |
| 2022-07-13 | 46.09 | $102.20 | — |
| 2022-07-12 | 46.09 | $102.20 | — |
| 2022-07-11 | 46.09 | $102.20 | — |
| 2022-07-08 | 46.09 | $102.20 | — |
| 2022-07-07 | 46.09 | $102.20 | — |
| 2022-07-06 | 46.09 | $102.20 | 18830 |
| 2022-07-05 | 46.09 | $102.20 | — |
| 2022-07-01 | 46.09 | $102.20 | 109 |
| 2022-06-30 | 45.22 | $102.00 | — |
| 2022-06-29 | 45.22 | $102.00 | — |
| 2022-06-28 | 45.22 | $102.00 | — |
| 2022-06-27 | 45.22 | $102.00 | — |
| 2022-06-24 | 45.22 | $102.00 | — |
| 2022-06-23 | 45.22 | $102.00 | — |
| 2022-06-22 | 45.22 | $102.00 | — |
| 2022-06-21 | 45.22 | $102.00 | — |
| 2022-06-17 | 45.22 | $102.00 | — |
| 2022-06-16 | 45.22 | $102.00 | — |
| 2022-06-15 | 45.22 | $102.00 | — |
| 2022-06-14 | 45.22 | $102.00 | 100 |
| 2022-06-13 | 47.27 | $103.00 | 600 |
| 2022-06-10 | 67.79 | $110.01 | — |
| 2022-06-09 | 67.79 | $110.01 | 300 |
| 2022-06-08 | 50.47 | $103.75 | — |
| 2022-06-07 | 50.47 | $103.75 | — |
| 2022-06-06 | 50.47 | $103.75 | 120 |
| 2022-06-03 | 51.41 | $104.00 | — |
| 2022-06-02 | 51.41 | $104.00 | — |
| 2022-06-01 | 51.41 | $104.00 | — |
| 2022-05-31 | 51.41 | $104.00 | — |
| 2022-05-27 | 51.41 | $104.00 | — |
| 2022-05-26 | 51.41 | $104.00 | 300 |
| 2022-05-25 | 54.45 | $105.01 | 318 |
| 2022-05-24 | 51.74 | $104.00 | 200 |
| 2022-05-23 | 54.84 | $105.01 | — |
| 2022-05-20 | 54.84 | $105.01 | 101 |
| 2022-05-19 | 45.66 | $101.85 | 206 |
| 2022-05-18 | 42.68 | $101.00 | — |
| 2022-05-17 | 42.68 | $101.00 | 200 |
| 2022-05-16 | 19.17 | $96.00 | — |
| 2022-05-13 | 19.17 | $96.00 | 1924 |
| 2022-05-12 | 12.71 | $95.00 | 2300 |
| 2022-05-11 | 29.28 | $102.45 | — |
| 2022-05-10 | 29.28 | $102.45 | — |
| 2022-05-09 | 29.28 | $102.45 | 900 |
| 2022-05-06 | 29.32 | $102.46 | — |
| 2022-05-05 | 29.32 | $102.46 | — |
| 2022-05-04 | 29.32 | $102.46 | 200 |
| 2022-05-03 | 29.32 | $102.46 | — |
| 2022-05-02 | 29.32 | $102.46 | 618 |
| 2022-04-29 | 35.71 | $104.00 | — |
| 2022-04-28 | 35.71 | $104.00 | — |
| 2022-04-27 | 35.71 | $104.00 | — |
| 2022-04-26 | 35.71 | $104.00 | — |
| 2022-04-25 | 35.71 | $104.00 | — |
| 2022-04-22 | 35.71 | $104.00 | — |
| 2022-04-21 | 35.71 | $104.00 | — |
| 2022-04-20 | 35.71 | $104.00 | 400 |
| 2022-04-19 | 35.71 | $104.00 | 900 |
| 2022-04-18 | 37.10 | $104.42 | 100 |
| 2022-04-14 | 35.69 | $104.17 | 600 |
| 2022-04-13 | 42.30 | $106.00 | — |
| 2022-04-12 | 42.30 | $106.00 | 300 |
| 2022-04-11 | 66.72 | $110.00 | — |
| 2022-04-08 | 66.72 | $110.00 | — |
| 2022-04-07 | 66.72 | $110.00 | — |
| 2022-04-06 | 66.72 | $110.00 | — |
| 2022-04-05 | 66.72 | $110.00 | — |
| 2022-04-04 | 66.72 | $110.00 | — |
| 2022-04-01 | 66.72 | $110.00 | — |
| 2022-03-31 | 66.72 | $110.00 | 200 |
| 2022-03-30 | 36.17 | $105.00 | 300 |
| 2022-03-29 | 36.17 | $105.00 | 408 |
| 2022-03-28 | 27.80 | $104.30 | 200 |
| 2022-03-25 | 28.82 | $104.50 | — |
| 2022-03-24 | 28.82 | $104.50 | — |
| 2022-03-23 | 28.82 | $104.50 | 144 |
| 2022-03-22 | 26.01 | $104.26 | 200 |
| 2022-03-21 | 27.03 | $104.50 | — |
| 2022-03-18 | 27.03 | $104.50 | — |
| 2022-03-17 | 27.03 | $104.50 | — |
| 2022-03-16 | 27.03 | $104.50 | — |
| 2022-03-15 | 27.03 | $104.50 | 500 |
| 2022-03-14 | 43.38 | $107.50 | — |
| 2022-03-11 | 43.38 | $107.50 | — |
| 2022-03-10 | 43.38 | $107.50 | — |
| 2022-03-09 | 43.38 | $107.50 | 200 |
| 2022-03-08 | 42.44 | $107.40 | — |
| 2022-03-07 | 42.44 | $107.40 | — |
| 2022-03-04 | 42.44 | $107.40 | — |
| 2022-03-03 | 42.44 | $107.40 | — |
| 2022-03-02 | 42.44 | $107.40 | — |
| 2022-03-01 | 42.44 | $107.40 | — |
| 2022-02-28 | 42.44 | $107.40 | — |
| 2022-02-25 | 42.44 | $107.40 | — |
| 2022-02-24 | 42.44 | $107.40 | 100 |
| 2022-02-23 | 42.89 | $107.50 | 13200 |
| 2022-02-22 | 41.41 | $107.25 | 200 |
| 2022-02-18 | 41.41 | $107.25 | 7903 |
| 2022-02-17 | 55.76 | $110.00 | — |
| 2022-02-16 | 55.76 | $110.00 | 100 |
| 2022-02-15 | 55.76 | $110.00 | 100 |
| 2022-02-14 | 62.51 | $111.00 | — |
| 2022-02-11 | 62.51 | $111.00 | 128 |
| 2022-02-10 | 44.22 | $108.00 | — |
| 2022-02-09 | 44.22 | $108.00 | — |
| 2022-02-08 | 44.22 | $108.00 | 28600 |
| 2022-02-07 | 42.20 | $107.75 | 22600 |
| 2022-02-04 | 47.05 | $108.50 | 6200 |
| 2022-02-03 | 32.40 | $107.01 | 230 |
| 2022-02-02 | 37.27 | $107.75 | — |
| 2022-02-01 | 37.27 | $107.75 | — |
| 2022-01-31 | 37.27 | $107.75 | — |
| 2022-01-28 | 37.27 | $107.75 | 1500 |
| 2022-01-27 | 42.54 | $108.50 | — |
| 2022-01-26 | 42.54 | $108.50 | — |
| 2022-01-25 | 42.54 | $108.50 | — |
| 2022-01-24 | 42.54 | $108.50 | 3600 |
| 2022-01-21 | 37.76 | $108.00 | 3600 |
| 2022-01-20 | 42.83 | $108.75 | — |
| 2022-01-19 | 42.83 | $108.75 | — |
| 2022-01-18 | 42.83 | $108.75 | — |
| 2022-01-14 | 42.83 | $108.75 | 2500 |
| 2022-01-13 | 33.06 | $107.75 | — |
| 2022-01-12 | 33.06 | $107.75 | — |
| 2022-01-11 | 33.06 | $107.75 | — |
| 2022-01-10 | 33.06 | $107.75 | — |
| 2022-01-07 | 33.06 | $107.75 | 1000 |
| 2022-01-06 | 47.07 | $110.00 | — |
| 2022-01-05 | 47.07 | $110.00 | — |
| 2022-01-04 | 47.07 | $110.00 | — |
| 2022-01-03 | 47.07 | $110.00 | — |
| 2021-12-31 | 47.07 | $110.00 | — |
| 2021-12-30 | 47.07 | $110.00 | — |
| 2021-12-29 | 47.07 | $110.00 | — |
| 2021-12-28 | 47.07 | $110.00 | — |
| 2021-12-27 | 47.07 | $110.00 | — |
| 2021-12-23 | 47.07 | $110.00 | — |
| 2021-12-22 | 47.07 | $110.00 | 300 |
| 2021-12-21 | 32.64 | $108.00 | — |
| 2021-12-20 | 32.64 | $108.00 | — |
| 2021-12-17 | 32.64 | $108.00 | 200 |
| 2021-12-16 | 78.58 | $113.00 | — |
| 2021-12-15 | 78.58 | $113.00 | — |
| 2021-12-14 | 78.58 | $113.00 | — |
| 2021-12-13 | 78.58 | $113.00 | — |
| 2021-12-10 | 78.58 | $113.00 | — |
| 2021-12-09 | 78.58 | $113.00 | — |
| 2021-12-08 | 78.58 | $113.00 | — |
| 2021-12-07 | 78.58 | $113.00 | — |
| 2021-12-06 | 78.58 | $113.00 | 100 |
| 2021-12-03 | 26.21 | $109.00 | 200 |
| 2021-12-02 | 26.21 | $109.00 | — |
| 2021-12-01 | 26.21 | $109.00 | 500 |
| 2021-11-30 | 55.05 | $110.00 | — |
| 2021-11-29 | 55.05 | $110.00 | — |
| 2021-11-26 | 55.05 | $110.00 | — |
| 2021-11-24 | 55.05 | $110.00 | — |
| 2021-11-23 | 55.05 | $110.00 | — |
| 2021-11-22 | 55.05 | $110.00 | 120 |
| 2021-11-19 | 55.05 | $110.00 | — |
| 2021-11-18 | 55.05 | $110.00 | — |
| 2021-11-17 | 55.05 | $110.00 | — |
| 2021-11-16 | 55.05 | $110.00 | — |
| 2021-11-15 | 55.05 | $110.00 | — |
| 2021-11-12 | 55.05 | $110.00 | 200 |
| 2021-11-11 | 55.05 | $110.00 | — |
| 2021-11-10 | 55.05 | $110.00 | — |
| 2021-11-09 | 55.05 | $110.00 | — |
| 2021-11-08 | 55.05 | $110.00 | — |
| 2021-11-05 | 55.05 | $110.00 | — |
| 2021-11-04 | 55.05 | $110.00 | — |
| 2021-11-03 | 55.05 | $110.00 | — |
| 2021-11-02 | 55.05 | $110.00 | — |
| 2021-11-01 | 55.05 | $110.00 | — |
| 2021-10-29 | 55.05 | $110.00 | — |
| 2021-10-28 | 55.05 | $110.00 | — |
| 2021-10-27 | 55.05 | $110.00 | — |
| 2021-10-26 | 55.05 | $110.00 | — |
| 2021-10-25 | 55.05 | $110.00 | — |
| 2021-10-22 | 55.05 | $110.00 | — |
| 2021-10-21 | 55.05 | $110.00 | — |
| 2021-10-20 | 55.05 | $110.00 | — |
| 2021-10-19 | 55.05 | $110.00 | 200 |
| 2021-10-18 | 41.15 | $109.00 | — |
| 2021-10-15 | 41.15 | $109.00 | — |
| 2021-10-14 | 41.15 | $109.00 | — |
| 2021-10-13 | 41.15 | $109.00 | 342 |
| 2021-10-12 | 42.21 | $109.10 | — |
| 2021-10-11 | 42.21 | $109.10 | — |
| 2021-10-08 | 42.21 | $109.10 | — |
| 2021-10-07 | 42.21 | $109.10 | — |
| 2021-10-06 | 42.21 | $109.10 | — |
| 2021-10-05 | 42.21 | $109.10 | — |
| 2021-10-04 | 42.21 | $109.10 | — |
| 2021-10-01 | 42.21 | $109.10 | — |
| 2021-09-30 | 42.21 | $109.10 | 100 |
| 2021-09-29 | 42.21 | $109.10 | — |
| 2021-09-28 | 42.21 | $109.10 | — |
| 2021-09-27 | 42.21 | $109.10 | — |
| 2021-09-24 | 42.21 | $109.10 | 100 |
| 2021-09-23 | 42.38 | $109.13 | 1000 |
| 2021-09-22 | 41.41 | $109.00 | — |
| 2021-09-21 | 41.41 | $109.00 | — |
| 2021-09-20 | 41.41 | $109.00 | — |
| 2021-09-17 | 41.41 | $109.00 | — |
| 2021-09-16 | 41.41 | $109.00 | — |
| 2021-09-15 | 41.41 | $109.00 | — |
| 2021-09-14 | 41.41 | $109.00 | 500 |
| 2021-09-13 | 50.49 | $111.00 | — |
| 2021-09-10 | 50.49 | $111.00 | 342 |
| 2021-09-09 | 42.53 | $109.60 | 117 |
| 2021-09-08 | 85.30 | $114.20 | — |
| 2021-09-07 | 85.30 | $114.20 | — |
| 2021-09-03 | 85.30 | $114.20 | — |
| 2021-09-02 | 85.30 | $114.20 | — |
| 2021-09-01 | 85.30 | $114.20 | 200 |
| 2021-08-31 | 49.24 | $110.00 | — |
| 2021-08-30 | 49.24 | $110.00 | — |
| 2021-08-27 | 49.24 | $110.00 | — |
| 2021-08-26 | 49.24 | $110.00 | — |
| 2021-08-25 | 49.24 | $110.00 | 311 |
| 2021-08-24 | 49.24 | $110.00 | — |
| 2021-08-23 | 49.24 | $110.00 | — |
| 2021-08-20 | 49.24 | $110.00 | — |
| 2021-08-19 | 49.24 | $110.00 | — |
| 2021-08-18 | 49.24 | $110.00 | — |
| 2021-08-17 | 49.24 | $110.00 | — |
| 2021-08-16 | 49.24 | $110.00 | — |
| 2021-08-13 | 49.24 | $110.00 | — |
| 2021-08-12 | 49.24 | $110.00 | 121 |
| 2021-08-11 | 49.24 | $110.00 | — |
| 2021-08-10 | 49.24 | $110.00 | — |
| 2021-08-09 | 49.24 | $110.00 | 700 |
| 2021-08-06 | 77.69 | $111.50 | — |
| 2021-08-05 | 77.69 | $111.50 | — |
| 2021-08-04 | 77.69 | $111.50 | — |
| 2021-08-03 | 77.69 | $111.50 | 200 |
| 2021-08-02 | 62.32 | $110.20 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.77
2024-12-30
Close Price
$100.00
Vol: 1801
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-12-30 | -80.77 | $100.00 | 1801 |
| 2024-12-27 | -83.97 | $99.95 | 400 |
| 2024-12-26 | -86.54 | $99.91 | 200 |
| 2024-12-24 | -93.59 | $99.80 | — |
| 2024-12-23 | -93.59 | $99.80 | 200 |
| 2024-12-20 | -93.59 | $99.80 | 700 |
| 2024-12-19 | -99.36 | $99.71 | 246 |
| 2024-12-18 | -100.00 | $99.70 | 236 |
| 2024-12-17 | -77.61 | $99.70 | 300 |
| 2024-12-16 | -70.15 | $99.85 | 832 |
| 2024-12-13 | 0.00 | $101.26 | 400 |
| 2024-12-12 | -1.54 | $101.17 | — |
| 2024-12-11 | -1.54 | $101.17 | 5100 |
| 2024-12-10 | -2.08 | $101.13 | 6028 |
| 2024-12-09 | 0.00 | $101.00 | — |
| 2024-12-06 | 0.00 | $101.00 | 600 |
| 2024-12-05 | -2.29 | $100.96 | — |
| 2024-12-04 | -2.29 | $100.96 | 35300 |
| 2024-12-03 | 0.00 | $101.00 | 1600 |
| 2024-12-02 | -2.86 | $100.95 | 1606 |
| 2024-11-29 | -5.71 | $100.90 | 19900 |
| 2024-11-27 | -10.29 | $100.82 | 11215 |
| 2024-11-26 | -5.71 | $100.90 | 70424 |
| 2024-11-25 | -2.29 | $100.96 | 1709 |
| 2024-11-22 | -6.86 | $100.88 | — |
| 2024-11-21 | -6.86 | $100.88 | 130634 |
| 2024-11-20 | -14.29 | $100.75 | — |
| 2024-11-19 | -14.29 | $100.75 | 1507 |
| 2024-11-18 | -99.00 | $100.01 | — |
| 2024-11-15 | -99.00 | $100.01 | — |
| 2024-11-14 | -99.00 | $100.01 | — |
| 2024-11-13 | -99.00 | $100.01 | 600 |
| 2024-11-12 | -94.00 | $100.06 | 100 |
| 2024-11-11 | 0.00 | $101.00 | — |
| 2024-11-08 | 0.00 | $101.00 | 200 |
| 2024-11-07 | -25.53 | $100.25 | — |
| 2024-11-06 | -25.53 | $100.25 | — |
| 2024-11-05 | -25.53 | $100.25 | — |
| 2024-11-04 | -25.53 | $100.25 | 200 |
| 2024-11-01 | -78.72 | $100.00 | — |
| 2024-10-31 | -78.72 | $100.00 | — |
| 2024-10-30 | -78.72 | $100.00 | — |
| 2024-10-29 | -64.91 | $100.00 | — |
| 2024-10-28 | -55.22 | $100.00 | — |
| 2024-10-25 | -52.11 | $100.00 | — |
| 2024-10-24 | -52.11 | $100.00 | — |
| 2024-10-23 | -52.11 | $100.00 | — |
| 2024-10-22 | -52.11 | $100.00 | 21414 |
| 2024-10-21 | -10.20 | $100.10 | — |
| 2024-10-18 | -10.20 | $100.10 | 100 |
| 2024-10-17 | -66.92 | $100.10 | — |
| 2024-10-16 | -66.92 | $100.10 | 727 |
| 2024-10-15 | -69.17 | $100.07 | 105 |
| 2024-10-14 | -81.95 | $99.90 | — |
| 2024-10-11 | -81.95 | $99.90 | — |
| 2024-10-10 | -81.95 | $99.90 | — |
| 2024-10-09 | -81.95 | $99.90 | — |
| 2024-10-08 | -81.95 | $99.90 | — |
| 2024-10-07 | -81.95 | $99.90 | 200 |
| 2024-10-04 | -63.16 | $100.15 | 300 |
| 2024-10-03 | -81.95 | $99.90 | 1300 |
| 2024-10-02 | -89.47 | $99.80 | 311 |
| 2024-10-01 | -96.99 | $99.70 | 200 |
| 2024-09-30 | -100.00 | $99.66 | 400 |
| 2024-09-27 | -94.23 | $100.01 | — |
| 2024-09-26 | -94.92 | $100.01 | — |
| 2024-09-25 | -94.92 | $100.01 | — |
| 2024-09-24 | -94.92 | $100.01 | — |
| 2024-09-23 | -94.92 | $100.01 | 241 |
| 2024-09-20 | -11.86 | $100.99 | — |
| 2024-09-19 | -11.86 | $100.99 | — |
| 2024-09-18 | -11.86 | $100.99 | — |
| 2024-09-17 | -11.38 | $100.99 | 1210 |
| 2024-09-16 | -26.83 | $100.80 | — |
| 2024-09-13 | -26.83 | $100.80 | — |
| 2024-09-12 | -21.57 | $100.80 | — |
| 2024-09-11 | -21.57 | $100.80 | — |
| 2024-09-10 | -16.26 | $100.80 | — |
| 2024-09-09 | -16.26 | $100.80 | 200 |
| 2024-09-06 | -16.26 | $100.80 | 125 |
| 2024-09-05 | -55.67 | $100.00 | — |
| 2024-09-04 | -55.67 | $100.00 | — |
| 2024-09-03 | -55.12 | $100.00 | — |
| 2024-08-30 | -55.12 | $100.00 | — |
| 2024-08-29 | -55.12 | $100.00 | 11332 |
| 2024-08-28 | -21.37 | $100.00 | — |
| 2024-08-27 | -21.37 | $100.00 | 330 |
| 2024-08-26 | 0.00 | $100.25 | — |
| 2024-08-23 | 0.00 | $100.25 | — |
| 2024-08-22 | 0.00 | $100.25 | — |
| 2024-08-21 | 0.00 | $100.25 | — |
| 2024-08-20 | 0.00 | $100.25 | 700 |
| 2024-08-19 | 0.00 | $99.95 | 300 |
| 2024-08-16 | 0.00 | $99.95 | 100 |
| 2024-08-15 | -40.23 | $99.60 | — |
| 2024-08-14 | -35.00 | $99.60 | — |
| 2024-08-13 | -35.00 | $99.60 | 2618 |
| 2024-08-12 | -5.00 | $99.90 | — |
| 2024-08-09 | -5.00 | $99.90 | 100 |
| 2024-08-08 | -75.00 | $99.20 | — |
| 2024-08-07 | -71.43 | $99.20 | — |
| 2024-08-06 | -71.43 | $99.20 | 2415 |
| 2024-08-05 | -47.62 | $99.45 | — |
| 2024-08-02 | -47.62 | $99.45 | — |
| 2024-08-01 | -47.62 | $99.45 | — |
| 2024-07-31 | -73.81 | $99.45 | — |
| 2024-07-30 | -73.81 | $99.45 | 727 |
| 2024-07-29 | -50.00 | $99.95 | — |
| 2024-07-26 | -43.75 | $99.95 | — |
| 2024-07-25 | -43.75 | $99.95 | — |
| 2024-07-24 | -43.75 | $99.95 | — |
| 2024-07-23 | -43.75 | $99.95 | — |
| 2024-07-22 | -43.75 | $99.95 | — |
| 2024-07-19 | -43.75 | $99.95 | — |
| 2024-07-18 | -43.75 | $99.95 | 1900 |
| 2024-07-17 | -80.83 | $99.06 | 1218 |
| 2024-07-16 | -72.92 | $99.25 | — |
| 2024-07-15 | -72.92 | $99.25 | — |
| 2024-07-12 | -72.92 | $99.25 | 400 |
| 2024-07-11 | -87.50 | $98.90 | 1418 |
| 2024-07-10 | -54.17 | $99.70 | — |
| 2024-07-09 | -54.17 | $99.70 | — |
| 2024-07-08 | -54.17 | $99.70 | — |
| 2024-07-05 | -54.17 | $99.70 | 100 |
| 2024-07-03 | 0.00 | $101.00 | — |
| 2024-07-02 | 0.00 | $101.00 | — |
| 2024-07-01 | 0.00 | $101.00 | 125 |
| 2024-06-28 | -100.00 | $98.60 | — |
| 2024-06-27 | -100.00 | $98.60 | — |
| 2024-06-26 | -100.00 | $98.60 | 23000 |
| 2024-06-25 | -100.00 | $98.60 | — |
| 2024-06-24 | -100.00 | $98.60 | — |
| 2024-06-21 | -100.00 | $98.60 | 100 |
| 2024-06-20 | 0.00 | $100.49 | — |
| 2024-06-18 | 0.00 | $100.49 | — |
| 2024-06-17 | 0.00 | $100.49 | — |
| 2024-06-14 | 0.00 | $100.49 | — |
| 2024-06-13 | 0.00 | $100.49 | 300 |
| 2024-06-12 | 0.00 | $100.10 | — |
| 2024-06-11 | 0.00 | $100.10 | — |
| 2024-06-10 | 0.00 | $100.10 | — |
| 2024-06-07 | 0.00 | $100.10 | 327 |
| 2024-06-06 | -5.30 | $99.90 | 500 |
| 2024-06-05 | -43.18 | $99.40 | 1100 |
| 2024-06-04 | -24.24 | $99.65 | — |
| 2024-06-03 | -24.24 | $99.65 | — |
| 2024-05-31 | -24.24 | $99.65 | — |
| 2024-05-30 | -24.24 | $99.65 | — |
| 2024-05-29 | -24.24 | $99.65 | — |
| 2024-05-28 | -24.24 | $99.65 | 100 |
| 2024-05-24 | -24.24 | $99.65 | — |
| 2024-05-23 | -24.24 | $99.65 | 300 |
| 2024-05-22 | 0.00 | $99.97 | 900 |
| 2024-05-21 | -93.26 | $98.66 | 700 |
| 2024-05-20 | 0.00 | $99.49 | — |
| 2024-05-17 | 0.00 | $99.49 | 220 |
| 2024-05-16 | 0.00 | $98.65 | — |
| 2024-05-15 | -87.50 | $98.65 | — |
| 2024-05-14 | -70.00 | $98.65 | — |
| 2024-05-13 | -41.28 | $98.65 | — |
| 2024-05-10 | -43.86 | $98.65 | — |
| 2024-05-09 | -43.86 | $98.65 | — |
| 2024-05-08 | -43.86 | $98.65 | — |
| 2024-05-07 | -43.86 | $98.65 | 328 |
| 2024-05-06 | -43.86 | $98.65 | — |
| 2024-05-03 | -43.86 | $98.65 | — |
| 2024-05-02 | -48.39 | $98.65 | — |
| 2024-05-01 | -48.39 | $98.65 | — |
| 2024-04-30 | -50.39 | $98.65 | — |
| 2024-04-29 | -50.39 | $98.65 | — |
| 2024-04-26 | -50.39 | $98.65 | 200 |
| 2024-04-25 | -54.26 | $98.60 | — |
| 2024-04-24 | -54.26 | $98.60 | — |
| 2024-04-23 | -54.26 | $98.60 | — |
| 2024-04-22 | -54.26 | $98.60 | — |
| 2024-04-19 | -54.26 | $98.60 | 400 |
| 2024-04-18 | -23.26 | $99.00 | 100 |
| 2024-04-17 | -74.74 | $98.50 | — |
| 2024-04-16 | -74.74 | $98.50 | 4248 |
| 2024-04-15 | -55.88 | $99.00 | 200 |
| 2024-04-12 | -47.06 | $99.15 | — |
| 2024-04-11 | -47.06 | $99.15 | 100 |
| 2024-04-10 | -47.06 | $99.15 | 300 |
| 2024-04-09 | -47.06 | $99.15 | — |
| 2024-04-08 | -47.06 | $99.15 | — |
| 2024-04-05 | -47.06 | $99.15 | 1100 |
| 2024-04-04 | -27.78 | $99.20 | 800 |
| 2024-04-03 | -24.07 | $99.30 | — |
| 2024-04-02 | -24.07 | $99.30 | — |
| 2024-04-01 | -24.07 | $99.30 | — |
| 2024-03-28 | -24.07 | $99.30 | — |
| 2024-03-27 | -22.81 | $99.30 | 114 |
| 2024-03-26 | -33.33 | $99.00 | 106 |
| 2024-03-25 | -59.65 | $98.25 | 200 |
| 2024-03-22 | -34.48 | $99.00 | 200 |
| 2024-03-21 | -60.34 | $98.25 | 800 |
| 2024-03-20 | -1.72 | $99.95 | — |
| 2024-03-19 | -1.72 | $99.95 | 400 |
| 2024-03-18 | -27.59 | $99.20 | 113700 |
| 2024-03-15 | -51.72 | $98.50 | 400 |
| 2024-03-14 | -32.76 | $99.05 | — |
| 2024-03-13 | -32.76 | $99.05 | 1300 |
| 2024-03-12 | -34.48 | $99.00 | 221 |
| 2024-03-11 | -51.72 | $98.50 | 1500 |
| 2024-03-08 | -51.72 | $98.50 | 1819 |
| 2024-03-07 | -39.31 | $98.86 | 1116 |
| 2024-03-06 | -43.30 | $98.75 | 300 |
| 2024-03-05 | -34.71 | $99.00 | 526 |
| 2024-03-04 | -26.12 | $99.25 | 1100 |
| 2024-03-01 | -34.71 | $99.00 | — |
| 2024-02-29 | -34.71 | $99.00 | 2200 |
| 2024-02-28 | -40.00 | $99.25 | 300 |
| 2024-02-27 | -39.18 | $99.25 | 1203 |
| 2024-02-26 | -29.04 | $100.00 | 2500 |
| 2024-02-23 | -29.04 | $100.00 | — |
| 2024-02-22 | -29.04 | $100.00 | — |
| 2024-02-21 | -29.04 | $100.00 | — |
| 2024-02-20 | -29.04 | $100.00 | — |
| 2024-02-16 | -29.04 | $100.00 | — |
| 2024-02-15 | -29.04 | $100.00 | — |
| 2024-02-14 | -28.32 | $100.00 | — |
| 2024-02-13 | -28.32 | $100.00 | — |
| 2024-02-12 | -28.32 | $100.00 | — |
| 2024-02-09 | -28.32 | $100.00 | — |
| 2024-02-08 | -28.32 | $100.00 | — |
| 2024-02-07 | -28.32 | $100.00 | 1800 |
| 2024-02-06 | -55.20 | $99.25 | 120 |
| 2024-02-05 | -64.16 | $99.00 | 318 |
| 2024-02-02 | -64.16 | $99.00 | 200 |
| 2024-02-01 | -96.06 | $98.11 | — |
| 2024-01-31 | -96.06 | $98.11 | 400 |
| 2024-01-30 | -80.24 | $98.07 | 400 |
| 2024-01-29 | 0.00 | $100.79 | — |
| 2024-01-26 | 0.00 | $100.79 | — |
| 2024-01-25 | 0.00 | $100.79 | 520 |
| 2024-01-24 | -20.00 | $99.00 | 100 |
| 2024-01-23 | -20.00 | $99.00 | 30800 |
| 2024-01-22 | -38.18 | $98.50 | 5800 |
| 2024-01-19 | -13.45 | $99.18 | 400 |
| 2024-01-18 | -56.36 | $98.00 | — |
| 2024-01-17 | -56.36 | $98.00 | 400 |
| 2024-01-16 | -56.36 | $98.00 | 300 |
| 2024-01-12 | -56.00 | $98.01 | 300 |
| 2024-01-11 | -47.27 | $98.25 | 434 |
| 2024-01-10 | -38.18 | $98.50 | 200 |
| 2024-01-09 | -18.97 | $99.00 | 500 |
| 2024-01-08 | -27.24 | $98.60 | — |
| 2024-01-05 | -25.80 | $98.60 | 340 |
| 2024-01-04 | -4.59 | $99.20 | 500 |
| 2024-01-03 | -6.25 | $98.00 | 212 |
| 2024-01-02 | -37.84 | $97.40 | 1146 |
| 2023-12-29 | -45.95 | $97.25 | 1700 |
| 2023-12-28 | -21.14 | $97.63 | 90404 |
| 2023-12-27 | -54.29 | $97.05 | 324 |
| 2023-12-26 | -42.86 | $97.25 | 100 |
| 2023-12-22 | -25.00 | $97.50 | — |
| 2023-12-21 | -18.32 | $97.50 | 138 |
| 2023-12-20 | -27.47 | $97.25 | — |
| 2023-12-19 | -27.47 | $97.25 | 310 |
| 2023-12-18 | -27.47 | $97.25 | — |
| 2023-12-15 | -27.47 | $97.25 | — |
| 2023-12-14 | -25.86 | $97.25 | 4900 |
| 2023-12-13 | 0.00 | $98.00 | 111 |
| 2023-12-12 | 0.00 | $97.50 | 211 |
| 2023-12-11 | 0.00 | $96.65 | — |
| 2023-12-08 | 0.00 | $96.65 | 5000 |
| 2023-12-07 | 0.00 | $96.50 | — |
| 2023-12-06 | 0.00 | $96.50 | — |
| 2023-12-05 | 0.00 | $96.50 | 115 |
| 2023-12-04 | -16.89 | $96.25 | 600 |
| 2023-12-01 | -34.08 | $96.49 | 100 |
| 2023-11-30 | -44.84 | $96.25 | — |
| 2023-11-29 | -44.84 | $96.25 | 1330 |
| 2023-11-28 | -44.84 | $96.25 | 525 |
| 2023-11-27 | -56.05 | $96.00 | 633 |
| 2023-11-24 | -88.79 | $95.27 | — |
| 2023-11-22 | -88.79 | $95.27 | 1344 |
| 2023-11-21 | -49.33 | $96.15 | — |
| 2023-11-20 | -49.33 | $96.15 | — |
| 2023-11-17 | -62.08 | $96.15 | — |
| 2023-11-16 | -62.08 | $96.15 | 418 |
| 2023-11-15 | -53.69 | $96.40 | — |
| 2023-11-14 | -53.69 | $96.40 | — |
| 2023-11-13 | -53.69 | $96.40 | 100 |
| 2023-11-10 | -57.05 | $96.30 | — |
| 2023-11-09 | -57.05 | $96.30 | 100 |
| 2023-11-08 | -57.05 | $96.30 | 600 |
| 2023-11-07 | -58.72 | $96.25 | — |
| 2023-11-06 | -58.72 | $96.25 | 1903 |
| 2023-11-03 | -50.00 | $97.25 | 500 |
| 2023-11-02 | -96.67 | $96.55 | 400 |
| 2023-11-01 | -96.67 | $96.55 | — |
| 2023-10-31 | -96.67 | $96.55 | — |
| 2023-10-30 | -96.67 | $96.55 | — |
| 2023-10-27 | -96.67 | $96.55 | 100 |
| 2023-10-26 | -66.67 | $97.00 | 245 |
| 2023-10-25 | -56.57 | $96.88 | — |
| 2023-10-24 | -56.57 | $96.88 | — |
| 2023-10-23 | -56.57 | $96.88 | 100300 |
| 2023-10-20 | -77.58 | $96.52 | — |
| 2023-10-19 | -77.58 | $96.52 | — |
| 2023-10-18 | -77.58 | $96.52 | — |
| 2023-10-17 | -77.58 | $96.52 | 221 |
| 2023-10-16 | -44.84 | $97.25 | — |
| 2023-10-13 | -44.84 | $97.25 | 100 |
| 2023-10-12 | -44.84 | $97.25 | — |
| 2023-10-11 | -43.48 | $97.25 | — |
| 2023-10-10 | -43.48 | $97.25 | 100 |
| 2023-10-09 | -54.35 | $97.00 | — |
| 2023-10-06 | -54.35 | $97.00 | — |
| 2023-10-05 | -54.35 | $97.00 | — |
| 2023-10-04 | -54.35 | $97.00 | — |
| 2023-10-03 | -54.35 | $97.00 | 105 |
| 2023-10-02 | -10.87 | $98.00 | — |
| 2023-09-29 | -10.87 | $98.00 | 700 |
| 2023-09-28 | -96.96 | $96.02 | 500 |
| 2023-09-27 | -84.78 | $96.30 | — |
| 2023-09-26 | -84.78 | $96.30 | 100 |
| 2023-09-25 | 0.00 | $98.25 | — |
| 2023-09-22 | 0.00 | $98.25 | — |
| 2023-09-21 | 0.00 | $98.25 | — |
| 2023-09-20 | 0.00 | $98.25 | — |
| 2023-09-19 | 0.00 | $98.25 | 100 |
| 2023-09-18 | 0.00 | $98.25 | — |
| 2023-09-15 | 0.00 | $98.25 | 200 |
| 2023-09-14 | -77.78 | $96.35 | 142200 |
| 2023-09-13 | -4.00 | $97.69 | — |
| 2023-09-12 | -4.00 | $97.69 | — |
| 2023-09-11 | -3.64 | $97.69 | 3900 |
| 2023-09-08 | 0.00 | $97.75 | 2500 |
| 2023-09-07 | 0.00 | $97.75 | 2500 |
| 2023-09-06 | -7.86 | $97.39 | — |
| 2023-09-05 | -7.86 | $97.39 | — |
| 2023-09-01 | -7.86 | $97.39 | 100 |
| 2023-08-31 | 0.00 | $97.50 | — |
| 2023-08-30 | -15.15 | $97.50 | — |
| 2023-08-29 | -15.15 | $97.50 | 100 |
| 2023-08-28 | -14.29 | $97.50 | — |
| 2023-08-25 | -14.29 | $97.50 | — |
| 2023-08-24 | -14.29 | $97.50 | — |
| 2023-08-23 | -25.00 | $97.50 | 60000 |
| 2023-08-22 | -25.00 | $97.50 | 100030 |
| 2023-08-21 | -65.00 | $96.70 | 200 |
| 2023-08-18 | -75.00 | $96.50 | 100 |
| 2023-08-17 | -87.50 | $96.25 | 507 |
| 2023-08-16 | -87.50 | $96.25 | — |
| 2023-08-15 | -87.50 | $96.25 | 200 |
| 2023-08-14 | -95.00 | $96.10 | — |
| 2023-08-11 | -95.00 | $96.10 | — |
| 2023-08-10 | -80.85 | $96.10 | — |
| 2023-08-09 | -80.85 | $96.10 | — |
| 2023-08-08 | -80.85 | $96.10 | 400 |
| 2023-08-07 | -63.12 | $96.10 | 217 |
| 2023-08-04 | -18.99 | $97.25 | 300 |
| 2023-08-03 | -12.66 | $97.50 | 122200 |
| 2023-08-02 | -25.32 | $97.00 | 110 |
| 2023-08-01 | -25.32 | $97.00 | 1200 |
| 2023-07-31 | -37.22 | $96.53 | 700 |
| 2023-07-28 | -25.32 | $97.00 | 300 |
| 2023-07-27 | 0.00 | $98.00 | — |
| 2023-07-26 | 0.00 | $98.00 | — |
| 2023-07-25 | 0.00 | $98.00 | — |
| 2023-07-24 | 0.00 | $98.00 | — |
| 2023-07-21 | 0.00 | $98.00 | — |
| 2023-07-20 | 0.00 | $98.00 | 300100 |
| 2023-07-19 | 0.00 | $96.30 | — |
| 2023-07-18 | 0.00 | $96.30 | — |
| 2023-07-17 | 0.00 | $96.30 | 100 |
| 2023-07-14 | -5.88 | $95.65 | — |
| 2023-07-13 | -5.88 | $95.65 | — |
| 2023-07-12 | -5.88 | $95.65 | 119 |
| 2023-07-11 | -5.88 | $95.65 | 540 |
| 2023-07-10 | -100.00 | $94.05 | 300 |
| 2023-07-07 | -100.00 | $94.25 | — |
| 2023-07-06 | -100.00 | $94.25 | 200 |
| 2023-07-05 | -100.00 | $94.50 | — |
| 2023-07-03 | -100.00 | $94.50 | 400 |
| 2023-06-30 | -60.48 | $95.00 | — |
| 2023-06-29 | -60.48 | $95.00 | 405 |
| 2023-06-28 | -60.48 | $95.00 | — |
| 2023-06-27 | -60.48 | $95.00 | 100 |
| 2023-06-26 | -60.48 | $95.00 | — |
| 2023-06-23 | -60.48 | $95.00 | 1135 |
| 2023-06-22 | -68.81 | $95.00 | — |
| 2023-06-21 | -68.81 | $95.00 | — |
| 2023-06-20 | -68.81 | $95.00 | 300 |
| 2023-06-16 | -74.63 | $95.00 | 727 |
| 2023-06-15 | -70.90 | $95.05 | — |
| 2023-06-14 | -70.90 | $95.05 | — |
| 2023-06-13 | -70.90 | $95.05 | — |
| 2023-06-12 | -70.90 | $95.05 | 505 |
| 2023-06-09 | -55.97 | $95.25 | — |
| 2023-06-08 | -58.33 | $95.25 | 349 |
| 2023-06-07 | -50.00 | $95.50 | 233 |
| 2023-06-06 | -58.33 | $95.25 | 120 |
| 2023-06-05 | -60.00 | $95.20 | 412 |
| 2023-06-02 | -66.67 | $95.00 | 1300 |
| 2023-06-01 | -75.00 | $94.75 | — |
| 2023-05-31 | -75.00 | $94.75 | 400 |
| 2023-05-30 | -66.67 | $95.00 | — |
| 2023-05-26 | -66.67 | $95.00 | — |
| 2023-05-25 | -66.67 | $95.00 | — |
| 2023-05-24 | -66.67 | $95.00 | — |
| 2023-05-23 | -66.67 | $95.00 | — |
| 2023-05-22 | -66.67 | $95.00 | — |
| 2023-05-19 | -66.67 | $95.00 | 401 |
| 2023-05-18 | -50.00 | $95.50 | 315 |
| 2023-05-17 | -82.50 | $94.70 | 1100 |
| 2023-05-16 | -78.25 | $94.87 | 700 |
| 2023-05-15 | -79.75 | $94.81 | — |
| 2023-05-12 | -79.75 | $94.81 | — |
| 2023-05-11 | -79.75 | $94.81 | 1800 |
| 2023-05-10 | -85.00 | $94.60 | 1401 |
| 2023-05-09 | -72.37 | $95.25 | 500 |
| 2023-05-08 | -78.95 | $95.00 | — |
| 2023-05-05 | -75.00 | $95.00 | 300 |
| 2023-05-04 | -75.00 | $95.00 | 600 |
| 2023-05-03 | -86.25 | $94.55 | 600 |
| 2023-05-02 | -95.00 | $94.20 | 800 |
| 2023-05-01 | -62.50 | $95.50 | 110 |
| 2023-04-28 | -62.50 | $95.50 | — |
| 2023-04-27 | -62.50 | $95.50 | — |
| 2023-04-26 | -62.50 | $95.50 | 700 |
| 2023-04-25 | -75.00 | $95.00 | 2208 |
| 2023-04-24 | -40.00 | $96.40 | 300 |
| 2023-04-21 | -40.00 | $96.40 | 117 |
| 2023-04-20 | -37.50 | $96.50 | 416 |
| 2023-04-19 | -1.64 | $97.00 | 103 |
| 2023-04-18 | -37.50 | $96.25 | — |
| 2023-04-17 | -37.50 | $96.25 | — |
| 2023-04-14 | -37.50 | $96.25 | 200 |
| 2023-04-13 | -33.33 | $96.50 | 1500 |
| 2023-04-12 | -59.00 | $96.05 | 100 |
| 2023-04-11 | -65.00 | $95.75 | 200 |
| 2023-04-10 | -100.00 | $94.00 | 1843 |
| 2023-04-06 | -90.48 | $94.50 | 320 |
| 2023-04-05 | -100.00 | $94.00 | — |
| 2023-04-04 | -100.00 | $94.00 | — |
| 2023-04-03 | -100.00 | $94.00 | 4646 |
| 2023-03-31 | -94.12 | $96.00 | 1730 |
| 2023-03-30 | -98.78 | $95.95 | 923 |
| 2023-03-29 | -100.00 | $96.00 | 2520 |
| 2023-03-28 | -100.00 | $97.00 | — |
| 2023-03-27 | -100.00 | $97.00 | 1240 |
| 2023-03-24 | -100.00 | $97.05 | — |
| 2023-03-23 | -100.00 | $97.05 | 200 |
| 2023-03-22 | -100.00 | $97.05 | 110 |
| 2023-03-21 | -89.55 | $97.60 | 100 |
| 2023-03-20 | -92.54 | $97.50 | — |
| 2023-03-17 | -92.54 | $97.50 | — |
| 2023-03-16 | -92.54 | $97.50 | 700 |
| 2023-03-15 | -80.00 | $99.00 | 100 |
| 2023-03-14 | -100.00 | $98.60 | — |
| 2023-03-13 | -100.00 | $98.60 | — |
| 2023-03-10 | -100.00 | $98.60 | 417 |
| 2023-03-09 | -89.53 | $99.06 | — |
| 2023-03-08 | -77.00 | $99.06 | — |
| 2023-03-07 | -77.00 | $99.06 | 200 |
| 2023-03-06 | -30.00 | $100.00 | — |
| 2023-03-03 | -30.00 | $100.00 | — |
| 2023-03-02 | -64.01 | $100.00 | — |
| 2023-03-01 | -64.01 | $100.00 | — |
| 2023-02-28 | -64.01 | $100.00 | 400 |
| 2023-02-27 | -51.16 | $100.50 | 130 |
| 2023-02-24 | -57.37 | $100.00 | — |
| 2023-02-23 | -49.90 | $100.00 | 900 |
| 2023-02-22 | -49.90 | $100.00 | — |
| 2023-02-21 | -49.90 | $100.00 | — |
| 2023-02-17 | -49.90 | $100.00 | 140 |
| 2023-02-16 | -67.33 | $99.13 | — |
| 2023-02-15 | -67.33 | $99.13 | — |
| 2023-02-14 | -67.33 | $99.13 | — |
| 2023-02-13 | -67.33 | $99.13 | — |
| 2023-02-10 | -67.33 | $99.13 | — |
| 2023-02-09 | -64.74 | $99.13 | 100000 |
| 2023-02-08 | -74.95 | $98.60 | — |
| 2023-02-07 | -74.95 | $98.60 | — |
| 2023-02-06 | -74.95 | $98.60 | 640 |
| 2023-02-03 | -47.98 | $100.00 | 300 |
| 2023-02-02 | 0.00 | $102.49 | 200 |
| 2023-02-01 | 0.00 | $99.00 | — |
| 2023-01-31 | 0.00 | $99.00 | — |
| 2023-01-30 | 0.00 | $99.00 | 229 |
| 2023-01-27 | -24.29 | $98.15 | 200 |
| 2023-01-26 | -42.86 | $97.50 | — |
| 2023-01-25 | -42.86 | $97.50 | — |
| 2023-01-24 | -42.86 | $97.50 | — |
| 2023-01-23 | -42.86 | $97.50 | — |
| 2023-01-20 | -42.86 | $97.50 | — |
| 2023-01-19 | -25.00 | $97.50 | — |
| 2023-01-18 | -25.00 | $97.50 | — |
| 2023-01-17 | -25.00 | $97.50 | — |
| 2023-01-13 | -25.00 | $97.50 | — |
| 2023-01-12 | -25.00 | $97.50 | 241 |
| 2023-01-11 | 0.00 | $99.00 | 200 |
| 2023-01-10 | 0.00 | $98.00 | — |
| 2023-01-09 | 0.00 | $98.00 | — |
| 2023-01-06 | 0.00 | $98.00 | 100 |
| 2023-01-05 | -50.00 | $95.50 | — |
| 2023-01-04 | -50.00 | $95.50 | — |
| 2023-01-03 | -50.00 | $95.50 | — |
| 2022-12-30 | -50.00 | $95.50 | 4126 |
| 2022-12-29 | -15.00 | $97.25 | — |
| 2022-12-28 | -22.73 | $97.25 | 1300 |
| 2022-12-27 | -29.17 | $97.25 | 1900 |
| 2022-12-23 | -33.33 | $97.00 | 608 |
| 2022-12-22 | -31.17 | $97.13 | 5500 |
| 2022-12-21 | -45.00 | $96.30 | 1408 |
| 2022-12-20 | -37.50 | $96.75 | 1815 |
| 2022-12-19 | -41.76 | $97.10 | 10400 |
| 2022-12-16 | -63.08 | $96.13 | 20800 |
| 2022-12-15 | -100.00 | $97.00 | 1700 |
| 2022-12-14 | -50.25 | $98.00 | 500 |
| 2022-12-13 | -50.25 | $98.00 | 100 |
| 2022-12-12 | -50.25 | $98.00 | 2335 |
| 2022-12-09 | -83.61 | $97.50 | 130 |
| 2022-12-08 | -88.63 | $97.35 | 700 |
| 2022-12-07 | -66.89 | $98.00 | 400 |
| 2022-12-06 | -66.67 | $98.00 | — |
| 2022-12-05 | -66.67 | $98.00 | — |
| 2022-12-02 | -66.67 | $98.00 | 1100 |
| 2022-12-01 | -99.67 | $97.01 | 2900 |
| 2022-11-30 | -66.67 | $98.00 | 1100 |
| 2022-11-29 | -33.33 | $99.00 | 600 |
| 2022-11-28 | -50.00 | $98.50 | 610 |
| 2022-11-25 | -66.67 | $98.00 | — |
| 2022-11-23 | -75.00 | $98.00 | — |
| 2022-11-22 | -75.00 | $98.00 | 500 |
| 2022-11-21 | -75.00 | $98.00 | 500 |
| 2022-11-18 | -75.00 | $98.00 | 7000 |
| 2022-11-17 | -75.00 | $98.00 | 329 |
| 2022-11-16 | -75.00 | $98.00 | 2200 |
| 2022-11-15 | -50.00 | $99.00 | — |
| 2022-11-14 | -50.00 | $99.00 | 3100 |
| 2022-11-11 | -25.00 | $100.00 | 800 |
| 2022-11-10 | -75.00 | $98.00 | — |
| 2022-11-09 | -75.00 | $98.00 | 400 |
| 2022-11-08 | -75.00 | $98.00 | 1634 |
| 2022-11-07 | -100.00 | $98.50 | — |
| 2022-11-04 | -100.00 | $98.50 | — |
| 2022-11-03 | -100.00 | $98.50 | 500 |
| 2022-11-02 | -100.00 | $99.00 | 330 |
| 2022-11-01 | -55.87 | $100.00 | 200 |
| 2022-10-31 | -55.87 | $100.00 | — |
| 2022-10-28 | -55.87 | $100.00 | — |
| 2022-10-27 | -55.87 | $100.00 | 215 |
| 2022-10-26 | -77.52 | $99.50 | 2700 |
| 2022-10-25 | -77.52 | $99.50 | — |
| 2022-10-24 | -77.52 | $99.50 | — |
| 2022-10-21 | -77.52 | $99.50 | 300 |
| 2022-10-20 | 0.00 | $100.50 | — |
| 2022-10-19 | 0.00 | $100.50 | — |
| 2022-10-18 | 0.00 | $100.50 | — |
| 2022-10-17 | 0.00 | $100.50 | — |
| 2022-10-14 | -27.93 | $100.50 | 100 |
| 2022-10-13 | -27.93 | $100.50 | 100 |
| 2022-10-12 | -65.50 | $100.00 | 123 |
| 2022-10-11 | -100.00 | $99.21 | 130 |
| 2022-10-10 | -75.38 | $100.00 | — |
| 2022-10-07 | -75.38 | $100.00 | — |
| 2022-10-06 | -75.38 | $100.00 | 100 |
| 2022-10-05 | -50.25 | $100.50 | 100 |
| 2022-10-04 | -75.38 | $100.00 | 507 |
| 2022-10-03 | -50.25 | $100.50 | 400 |
| 2022-09-30 | -64.22 | $100.24 | 200 |
| 2022-09-29 | -75.59 | $100.24 | 300 |
| 2022-09-28 | -80.00 | $100.50 | — |
| 2022-09-27 | -80.00 | $100.50 | 401 |
| 2022-09-26 | -100.00 | $100.00 | 500 |
| 2022-09-23 | -80.00 | $100.50 | — |
| 2022-09-22 | -80.00 | $100.50 | — |
| 2022-09-21 | -80.00 | $100.50 | 400 |
| 2022-09-20 | -100.00 | $100.00 | — |
| 2022-09-19 | -100.00 | $100.00 | 1900 |
| 2022-09-16 | -100.00 | $100.00 | 600 |
| 2022-09-15 | -100.00 | $101.50 | — |
| 2022-09-14 | -66.67 | $101.50 | — |
| 2022-09-13 | -66.67 | $101.50 | — |
| 2022-09-12 | -66.67 | $101.50 | — |
| 2022-09-09 | -66.67 | $101.50 | — |
| 2022-09-08 | -72.22 | $101.50 | — |
| 2022-09-07 | -72.22 | $101.50 | — |
| 2022-09-06 | -72.22 | $101.50 | — |
| 2022-09-02 | -69.44 | $101.55 | 300 |
| 2022-09-01 | -16.67 | $102.50 | — |
| 2022-08-31 | -16.67 | $102.50 | — |
| 2022-08-30 | -18.92 | $102.50 | 100 |
| 2022-08-29 | -45.95 | $102.00 | — |
| 2022-08-26 | -45.95 | $102.00 | — |
| 2022-08-25 | -45.95 | $102.00 | 200 |
| 2022-08-24 | -45.95 | $102.00 | 200 |
| 2022-08-23 | -59.46 | $101.75 | — |
| 2022-08-22 | -59.46 | $101.75 | 200 |
| 2022-08-19 | -59.46 | $101.75 | — |
| 2022-08-18 | -59.46 | $101.75 | — |
| 2022-08-17 | -59.46 | $101.75 | 500 |
| 2022-08-16 | -100.00 | $101.75 | 300 |
| 2022-08-15 | -22.22 | $102.50 | — |
| 2022-08-12 | -22.22 | $102.50 | 100 |
| 2022-08-11 | -22.22 | $102.50 | 600 |
| 2022-08-10 | -33.33 | $102.25 | 400 |
| 2022-08-09 | -44.44 | $102.00 | 100 |
| 2022-08-08 | -33.33 | $102.25 | 200 |
| 2022-08-05 | -11.11 | $102.75 | — |
| 2022-08-04 | -11.11 | $102.75 | 300 |
| 2022-08-03 | -6.67 | $102.85 | — |
| 2022-08-02 | -6.67 | $102.85 | 100 |
| 2022-08-01 | -22.22 | $102.50 | — |
| 2022-07-29 | -22.22 | $102.50 | — |
| 2022-07-28 | -22.22 | $102.50 | — |
| 2022-07-27 | -22.22 | $102.50 | — |
| 2022-07-26 | -22.22 | $102.50 | 505 |
| 2022-07-25 | -33.33 | $102.25 | — |
| 2022-07-22 | -33.33 | $102.25 | — |
| 2022-07-21 | -33.33 | $102.25 | — |
| 2022-07-20 | -33.33 | $102.25 | 100 |
| 2022-07-19 | -2.22 | $102.95 | 741 |
| 2022-07-18 | -100.00 | $100.75 | 200 |
| 2022-07-15 | 0.00 | $102.20 | — |
| 2022-07-14 | 0.00 | $102.20 | — |
| 2022-07-13 | 0.00 | $102.20 | — |
| 2022-07-12 | -80.00 | $102.20 | — |
| 2022-07-11 | -97.50 | $102.20 | — |
| 2022-07-08 | -97.50 | $102.20 | — |
| 2022-07-07 | -97.50 | $102.20 | — |
| 2022-07-06 | -97.50 | $102.20 | 18830 |
| 2022-07-05 | -97.50 | $102.20 | — |
| 2022-07-01 | -97.50 | $102.20 | 109 |
| 2022-06-30 | -100.00 | $102.00 | — |
| 2022-06-29 | -100.00 | $102.00 | — |
| 2022-06-28 | -100.00 | $102.00 | — |
| 2022-06-27 | -100.00 | $102.00 | — |
| 2022-06-24 | -100.00 | $102.00 | — |
| 2022-06-23 | -100.00 | $102.00 | — |
| 2022-06-22 | -100.00 | $102.00 | — |
| 2022-06-21 | -100.00 | $102.00 | — |
| 2022-06-17 | -100.00 | $102.00 | — |
| 2022-06-16 | -98.16 | $102.00 | — |
| 2022-06-15 | -88.90 | $102.00 | — |
| 2022-06-14 | -88.90 | $102.00 | 100 |
| 2022-06-13 | -50.04 | $103.00 | 600 |
| 2022-06-10 | 0.00 | $110.01 | — |
| 2022-06-09 | 0.00 | $110.01 | 300 |
| 2022-06-08 | -9.68 | $103.75 | — |
| 2022-06-07 | -9.68 | $103.75 | — |
| 2022-06-06 | -9.68 | $103.75 | 120 |
| 2022-06-03 | -7.76 | $104.00 | — |
| 2022-06-02 | -7.76 | $104.00 | — |
| 2022-06-01 | -7.76 | $104.00 | — |
| 2022-05-31 | -7.76 | $104.00 | — |
| 2022-05-27 | -7.76 | $104.00 | — |
| 2022-05-26 | -7.76 | $104.00 | 300 |
| 2022-05-25 | 0.00 | $105.01 | 318 |
| 2022-05-24 | -7.76 | $104.00 | 200 |
| 2022-05-23 | 0.00 | $105.01 | — |
| 2022-05-20 | 0.00 | $105.01 | 101 |
| 2022-05-19 | -17.92 | $101.85 | 206 |
| 2022-05-18 | -25.00 | $101.00 | — |
| 2022-05-17 | -25.00 | $101.00 | 200 |
| 2022-05-16 | -67.79 | $96.00 | — |
| 2022-05-13 | -67.79 | $96.00 | 1924 |
| 2022-05-12 | -75.85 | $95.00 | 2300 |
| 2022-05-11 | -100.00 | $102.45 | — |
| 2022-05-10 | -100.00 | $102.45 | — |
| 2022-05-09 | -100.00 | $102.45 | 900 |
| 2022-05-06 | -99.87 | $102.46 | — |
| 2022-05-05 | -99.87 | $102.46 | — |
| 2022-05-04 | -99.87 | $102.46 | 200 |
| 2022-05-03 | -99.87 | $102.46 | — |
| 2022-05-02 | -99.87 | $102.46 | 618 |
| 2022-04-29 | -79.47 | $104.00 | — |
| 2022-04-28 | -79.47 | $104.00 | — |
| 2022-04-27 | -79.47 | $104.00 | — |
| 2022-04-26 | -79.47 | $104.00 | — |
| 2022-04-25 | -79.47 | $104.00 | — |
| 2022-04-22 | -79.47 | $104.00 | — |
| 2022-04-21 | -79.47 | $104.00 | — |
| 2022-04-20 | -79.47 | $104.00 | 400 |
| 2022-04-19 | -79.47 | $104.00 | 900 |
| 2022-04-18 | -93.00 | $104.42 | 100 |
| 2022-04-14 | -97.17 | $104.17 | 600 |
| 2022-04-13 | -66.67 | $106.00 | — |
| 2022-04-12 | -66.67 | $106.00 | 300 |
| 2022-04-11 | 0.00 | $110.00 | — |
| 2022-04-08 | 0.00 | $110.00 | — |
| 2022-04-07 | 0.00 | $110.00 | — |
| 2022-04-06 | 0.00 | $110.00 | — |
| 2022-04-05 | 0.00 | $110.00 | — |
| 2022-04-04 | 0.00 | $110.00 | — |
| 2022-04-01 | 0.00 | $110.00 | — |
| 2022-03-31 | 0.00 | $110.00 | 200 |
| 2022-03-30 | -55.68 | $105.00 | 300 |
| 2022-03-29 | -55.68 | $105.00 | 408 |
| 2022-03-28 | -71.27 | $104.30 | 200 |
| 2022-03-25 | -66.82 | $104.50 | — |
| 2022-03-24 | -66.82 | $104.50 | — |
| 2022-03-23 | -66.82 | $104.50 | 144 |
| 2022-03-22 | -72.16 | $104.26 | 200 |
| 2022-03-21 | -66.82 | $104.50 | — |
| 2022-03-18 | -66.82 | $104.50 | — |
| 2022-03-17 | -78.68 | $104.50 | — |
| 2022-03-16 | -78.68 | $104.50 | — |
| 2022-03-15 | -78.68 | $104.50 | 500 |
| 2022-03-14 | -87.50 | $107.50 | — |
| 2022-03-11 | -87.50 | $107.50 | — |
| 2022-03-10 | -87.50 | $107.50 | — |
| 2022-03-09 | -87.50 | $107.50 | 200 |
| 2022-03-08 | -90.00 | $107.40 | — |
| 2022-03-07 | -90.00 | $107.40 | — |
| 2022-03-04 | -90.00 | $107.40 | — |
| 2022-03-03 | -90.00 | $107.40 | — |
| 2022-03-02 | -90.00 | $107.40 | — |
| 2022-03-01 | -90.00 | $107.40 | — |
| 2022-02-28 | -90.00 | $107.40 | — |
| 2022-02-25 | -90.00 | $107.40 | — |
| 2022-02-24 | -90.00 | $107.40 | 100 |
| 2022-02-23 | -87.50 | $107.50 | 13200 |
| 2022-02-22 | -93.99 | $107.25 | 200 |
| 2022-02-18 | -93.99 | $107.25 | 7903 |
| 2022-02-17 | -25.06 | $110.00 | — |
| 2022-02-16 | -25.06 | $110.00 | 100 |
| 2022-02-15 | -25.06 | $110.00 | 100 |
| 2022-02-14 | 0.00 | $111.00 | — |
| 2022-02-11 | 0.00 | $111.00 | 128 |
| 2022-02-10 | -43.10 | $108.00 | — |
| 2022-02-09 | -43.10 | $108.00 | — |
| 2022-02-08 | -43.10 | $108.00 | 28600 |
| 2022-02-07 | -57.47 | $107.75 | 22600 |
| 2022-02-04 | -14.37 | $108.50 | 6200 |
| 2022-02-03 | -100.00 | $107.01 | 230 |
| 2022-02-02 | -100.00 | $107.75 | — |
| 2022-02-01 | -100.00 | $107.75 | — |
| 2022-01-31 | -100.00 | $107.75 | — |
| 2022-01-28 | -100.00 | $107.75 | 1500 |
| 2022-01-27 | -66.67 | $108.50 | — |
| 2022-01-26 | -66.67 | $108.50 | — |
| 2022-01-25 | -66.67 | $108.50 | — |
| 2022-01-24 | -66.67 | $108.50 | 3600 |
| 2022-01-21 | -88.89 | $108.00 | 3600 |
| 2022-01-20 | -55.56 | $108.75 | — |
| 2022-01-19 | -55.56 | $108.75 | — |
| 2022-01-18 | -55.56 | $108.75 | — |
| 2022-01-14 | -55.56 | $108.75 | 2500 |
| 2022-01-13 | -100.00 | $107.75 | — |
| 2022-01-12 | -100.00 | $107.75 | — |
| 2022-01-11 | -100.00 | $107.75 | — |
| 2022-01-10 | -100.00 | $107.75 | — |
| 2022-01-07 | -100.00 | $107.75 | 1000 |
| 2022-01-06 | -60.00 | $110.00 | — |
| 2022-01-05 | -60.00 | $110.00 | — |
| 2022-01-04 | -60.00 | $110.00 | — |
| 2022-01-03 | -60.00 | $110.00 | — |
| 2021-12-31 | -60.00 | $110.00 | — |
| 2021-12-30 | -60.00 | $110.00 | — |
| 2021-12-29 | -60.00 | $110.00 | — |
| 2021-12-28 | -60.00 | $110.00 | — |
| 2021-12-27 | -60.00 | $110.00 | — |
| 2021-12-23 | -60.00 | $110.00 | — |
| 2021-12-22 | -60.00 | $110.00 | 300 |
| 2021-12-21 | -100.00 | $108.00 | — |
| 2021-12-20 | -100.00 | $108.00 | — |
| 2021-12-17 | -100.00 | $108.00 | 200 |
| 2021-12-16 | 0.00 | $113.00 | — |
| 2021-12-15 | 0.00 | $113.00 | — |
| 2021-12-14 | 0.00 | $113.00 | — |
| 2021-12-13 | 0.00 | $113.00 | — |
| 2021-12-10 | 0.00 | $113.00 | — |
| 2021-12-09 | 0.00 | $113.00 | — |
| 2021-12-08 | 0.00 | $113.00 | — |
| 2021-12-07 | 0.00 | $113.00 | — |
| 2021-12-06 | 0.00 | $113.00 | 100 |
| 2021-12-03 | -100.00 | $109.00 | 200 |
| 2021-12-02 | -100.00 | $109.00 | — |
| 2021-12-01 | -100.00 | $109.00 | 500 |
| 2021-11-12 | 0.00 | $110.00 | 200 |
| 2021-11-11 | 0.00 | $110.00 | — |
| 2021-11-10 | 0.00 | $110.00 | — |
| 2021-11-09 | 0.00 | $110.00 | — |
| 2021-11-08 | 0.00 | $110.00 | — |
| 2021-11-05 | 0.00 | $110.00 | — |
| 2021-11-04 | 0.00 | $110.00 | — |
| 2021-11-03 | 0.00 | $110.00 | — |
| 2021-11-02 | 0.00 | $110.00 | — |
| 2021-11-01 | 0.00 | $110.00 | — |
| 2021-10-29 | 0.00 | $110.00 | — |
| 2021-10-28 | 0.00 | $110.00 | — |
| 2021-10-27 | 0.00 | $110.00 | — |
| 2021-10-26 | 0.00 | $110.00 | — |
| 2021-10-25 | 0.00 | $110.00 | — |
| 2021-10-22 | 0.00 | $110.00 | — |
| 2021-10-21 | 0.00 | $110.00 | — |
| 2021-10-20 | 0.00 | $110.00 | — |
| 2021-10-19 | 0.00 | $110.00 | 200 |
| 2021-10-18 | -100.00 | $109.00 | — |
| 2021-10-15 | -100.00 | $109.00 | — |
| 2021-10-14 | -100.00 | $109.00 | — |
| 2021-10-13 | -100.00 | $109.00 | 342 |
| 2021-10-12 | -23.08 | $109.10 | — |
| 2021-10-11 | -23.08 | $109.10 | — |
| 2021-10-08 | -95.00 | $109.10 | — |
| 2021-10-07 | -95.00 | $109.10 | — |
| 2021-10-06 | -95.00 | $109.10 | — |
| 2021-10-05 | -98.08 | $109.10 | — |
| 2021-10-04 | -98.08 | $109.10 | — |
| 2021-10-01 | -98.08 | $109.10 | — |
| 2021-09-30 | -98.08 | $109.10 | 100 |
| 2021-09-29 | -98.08 | $109.10 | — |
| 2021-09-28 | -98.08 | $109.10 | — |
| 2021-09-27 | -98.08 | $109.10 | — |
| 2021-09-24 | -98.08 | $109.10 | 100 |
| 2021-09-23 | -97.50 | $109.13 | 1000 |
| 2021-09-22 | -100.00 | $109.00 | — |
| 2021-09-21 | -100.00 | $109.00 | — |
| 2021-09-20 | -100.00 | $109.00 | — |
| 2021-09-17 | -100.00 | $109.00 | — |
| 2021-09-16 | -100.00 | $109.00 | — |
| 2021-09-15 | -100.00 | $109.00 | — |
| 2021-09-14 | -100.00 | $109.00 | 500 |
| 2021-09-13 | -69.57 | $111.00 | — |
| 2021-09-10 | -69.57 | $111.00 | 342 |
| 2021-09-09 | -100.00 | $109.60 | 117 |
| 2021-09-08 | 0.00 | $114.20 | — |
| 2021-09-07 | 0.00 | $114.20 | — |
| 2021-09-03 | 0.00 | $114.20 | — |
| 2021-09-02 | 0.00 | $114.20 | — |
| 2021-09-01 | 0.00 | $114.20 | 200 |
| 2021-08-31 | -100.00 | $110.00 | — |
| 2021-08-30 | -100.00 | $110.00 | — |
| 2021-08-27 | -100.00 | $110.00 | — |
| 2021-08-26 | -100.00 | $110.00 | — |
| 2021-08-25 | -100.00 | $110.00 | 311 |
| 2021-08-24 | -100.00 | $110.00 | — |
| 2021-08-23 | -100.00 | $110.00 | — |
| 2021-08-20 | -100.00 | $110.00 | — |
| 2021-08-19 | -100.00 | $110.00 | — |
| 2021-08-18 | -100.00 | $110.00 | — |
| 2021-08-17 | -100.00 | $110.00 | — |
| 2021-08-16 | -100.00 | $110.00 | — |
| 2021-08-13 | -100.00 | $110.00 | — |
| 2021-08-12 | -46.15 | $110.00 | 121 |
| 2021-08-11 | -46.15 | $110.00 | — |
| 2021-08-10 | -46.15 | $110.00 | — |
| 2021-08-09 | -46.15 | $110.00 | 700 |
| 2021-08-06 | 0.00 | $111.50 | — |
| 2021-08-05 | 0.00 | $111.50 | — |
| 2021-08-04 | 0.00 | $111.50 | — |
| 2021-08-03 | 0.00 | $111.50 | 200 |
| 2021-08-02 | 0.00 | $110.20 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.22
2024-12-30
Close Price
$100.00
Vol: 1801Average Directional Index - Detailed Analysis
Minimum
9.12
Average
24.92
Maximum
79.03
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-12-30 | 27.22 | $100.00 | 1801 |
| 2024-12-27 | 26.68 | $99.95 | 400 |
| 2024-12-26 | 26.29 | $99.91 | 200 |
| 2024-12-24 | 25.77 | $99.80 | — |
| 2024-12-23 | 24.88 | $99.80 | 200 |
| 2024-12-20 | 23.95 | $99.80 | 700 |
| 2024-12-19 | 22.97 | $99.71 | 246 |
| 2024-12-18 | 21.67 | $99.70 | 236 |
| 2024-12-17 | 20.29 | $99.70 | 300 |
| 2024-12-16 | 18.83 | $99.85 | 832 |
| 2024-12-13 | 17.40 | $101.26 | 400 |
| 2024-12-12 | 18.03 | $101.17 | — |
| 2024-12-11 | 18.42 | $101.17 | 5100 |
| 2024-12-10 | 18.82 | $101.13 | 6028 |
| 2024-12-09 | 19.15 | $101.00 | — |
| 2024-12-06 | 18.97 | $101.00 | 600 |
| 2024-12-05 | 18.78 | $100.96 | — |
| 2024-12-04 | 18.45 | $100.96 | 35300 |
| 2024-12-03 | 18.10 | $101.00 | 1600 |
| 2024-12-02 | 17.82 | $100.95 | 1606 |
| 2024-11-29 | 17.53 | $100.90 | 19900 |
| 2024-11-27 | 17.22 | $100.82 | 11215 |
| 2024-11-26 | 16.61 | $100.90 | 70424 |
| 2024-11-25 | 15.99 | $100.96 | 1709 |
| 2024-11-22 | 15.34 | $100.88 | — |
| 2024-11-21 | 15.04 | $100.88 | 130634 |
| 2024-11-20 | 14.72 | $100.75 | — |
| 2024-11-19 | 14.08 | $100.75 | 1507 |
| 2024-11-18 | 13.40 | $100.01 | — |
| 2024-11-15 | 13.98 | $100.01 | — |
| 2024-11-14 | 14.58 | $100.01 | — |
| 2024-11-13 | 15.22 | $100.01 | 600 |
| 2024-11-12 | 15.89 | $100.06 | 100 |
| 2024-11-11 | 16.68 | $101.00 | — |
| 2024-11-08 | 15.09 | $101.00 | 200 |
| 2024-11-07 | 13.40 | $100.25 | — |
| 2024-11-06 | 13.11 | $100.25 | — |
| 2024-11-05 | 12.80 | $100.25 | — |
| 2024-11-04 | 12.47 | $100.25 | 200 |
| 2024-11-01 | 12.13 | $100.00 | — |
| 2024-10-31 | 12.48 | $100.00 | — |
| 2024-10-30 | 12.86 | $100.00 | — |
| 2024-10-29 | 13.25 | $100.00 | — |
| 2024-10-28 | 13.67 | $100.00 | — |
| 2024-10-25 | 14.10 | $100.00 | — |
| 2024-10-24 | 14.56 | $100.00 | — |
| 2024-10-23 | 15.05 | $100.00 | — |
| 2024-10-22 | 15.56 | $100.00 | 21414 |
| 2024-10-21 | 16.09 | $100.10 | — |
| 2024-10-18 | 16.58 | $100.10 | 100 |
| 2024-10-17 | 17.09 | $100.10 | — |
| 2024-10-16 | 17.63 | $100.10 | 727 |
| 2024-10-15 | 18.19 | $100.07 | 105 |
| 2024-10-14 | 18.63 | $99.90 | — |
| 2024-10-11 | 18.69 | $99.90 | — |
| 2024-10-10 | 18.75 | $99.90 | — |
| 2024-10-09 | 18.82 | $99.90 | — |
| 2024-10-08 | 18.89 | $99.90 | — |
| 2024-10-07 | 18.96 | $99.90 | 200 |
| 2024-10-04 | 19.04 | $100.15 | 300 |
| 2024-10-03 | 19.48 | $99.90 | 1300 |
| 2024-10-02 | 19.45 | $99.80 | 311 |
| 2024-10-01 | 19.21 | $99.70 | 200 |
| 2024-09-30 | 18.75 | $99.66 | 400 |
| 2024-09-27 | 18.18 | $100.01 | — |
| 2024-09-26 | 18.01 | $100.01 | — |
| 2024-09-25 | 17.83 | $100.01 | — |
| 2024-09-24 | 17.64 | $100.01 | — |
| 2024-09-23 | 17.44 | $100.01 | 241 |
| 2024-09-20 | 17.23 | $100.99 | — |
| 2024-09-19 | 17.90 | $100.99 | — |
| 2024-09-18 | 18.62 | $100.99 | — |
| 2024-09-17 | 19.37 | $100.99 | 1210 |
| 2024-09-16 | 20.16 | $100.80 | — |
| 2024-09-13 | 19.33 | $100.80 | — |
| 2024-09-12 | 18.45 | $100.80 | — |
| 2024-09-11 | 17.53 | $100.80 | — |
| 2024-09-10 | 16.56 | $100.80 | — |
| 2024-09-09 | 15.54 | $100.80 | 200 |
| 2024-09-06 | 14.47 | $100.80 | 125 |
| 2024-09-05 | 13.34 | $100.00 | — |
| 2024-09-04 | 12.99 | $100.00 | — |
| 2024-09-03 | 12.62 | $100.00 | — |
| 2024-08-30 | 12.23 | $100.00 | — |
| 2024-08-29 | 11.82 | $100.00 | 11332 |
| 2024-08-28 | 11.38 | $100.00 | — |
| 2024-08-27 | 11.47 | $100.00 | 330 |
| 2024-08-26 | 11.56 | $100.25 | — |
| 2024-08-23 | 12.04 | $100.25 | — |
| 2024-08-22 | 12.54 | $100.25 | — |
| 2024-08-21 | 13.07 | $100.25 | — |
| 2024-08-20 | 13.63 | $100.25 | 700 |
| 2024-08-19 | 14.22 | $99.95 | 300 |
| 2024-08-16 | 14.40 | $99.95 | 100 |
| 2024-08-15 | 14.60 | $99.60 | — |
| 2024-08-14 | 14.28 | $99.60 | — |
| 2024-08-13 | 13.94 | $99.60 | 2618 |
| 2024-08-12 | 13.58 | $99.90 | — |
| 2024-08-09 | 14.12 | $99.90 | 100 |
| 2024-08-08 | 14.70 | $99.20 | — |
| 2024-08-07 | 14.15 | $99.20 | — |
| 2024-08-06 | 13.57 | $99.20 | 2415 |
| 2024-08-05 | 12.96 | $99.45 | — |
| 2024-08-02 | 12.74 | $99.45 | — |
| 2024-08-01 | 12.51 | $99.45 | — |
| 2024-07-31 | 12.27 | $99.45 | — |
| 2024-07-30 | 12.01 | $99.45 | 727 |
| 2024-07-29 | 11.74 | $99.95 | — |
| 2024-07-26 | 12.34 | $99.95 | — |
| 2024-07-25 | 12.96 | $99.95 | — |
| 2024-07-24 | 13.62 | $99.95 | — |
| 2024-07-23 | 14.32 | $99.95 | — |
| 2024-07-22 | 15.05 | $99.95 | — |
| 2024-07-19 | 15.82 | $99.95 | — |
| 2024-07-18 | 16.63 | $99.95 | 1900 |
| 2024-07-17 | 17.48 | $99.06 | 1218 |
| 2024-07-16 | 17.51 | $99.25 | — |
| 2024-07-15 | 17.72 | $99.25 | — |
| 2024-07-12 | 17.93 | $99.25 | 400 |
| 2024-07-11 | 18.15 | $98.90 | 1418 |
| 2024-07-10 | 18.28 | $99.70 | — |
| 2024-07-09 | 19.12 | $99.70 | — |
| 2024-07-08 | 20.00 | $99.70 | — |
| 2024-07-05 | 20.92 | $99.70 | 100 |
| 2024-07-03 | 21.89 | $101.00 | — |
| 2024-07-02 | 21.82 | $101.00 | — |
| 2024-07-01 | 21.75 | $101.00 | 125 |
| 2024-06-28 | 21.67 | $98.60 | — |
| 2024-06-27 | 21.14 | $98.60 | — |
| 2024-06-26 | 20.59 | $98.60 | 23000 |
| 2024-06-25 | 20.02 | $98.60 | — |
| 2024-06-24 | 19.41 | $98.60 | — |
| 2024-06-21 | 18.77 | $98.60 | 100 |
| 2024-06-20 | 18.09 | $100.49 | — |
| 2024-06-18 | 18.17 | $100.49 | — |
| 2024-06-17 | 18.24 | $100.49 | — |
| 2024-06-14 | 18.32 | $100.49 | — |
| 2024-06-13 | 18.41 | $100.49 | 300 |
| 2024-06-12 | 18.50 | $100.10 | — |
| 2024-06-11 | 19.15 | $100.10 | — |
| 2024-06-10 | 19.84 | $100.10 | — |
| 2024-06-07 | 20.56 | $100.10 | 327 |
| 2024-06-06 | 21.32 | $99.90 | 500 |
| 2024-06-05 | 22.40 | $99.40 | 1100 |
| 2024-06-04 | 23.12 | $99.65 | — |
| 2024-06-03 | 23.57 | $99.65 | — |
| 2024-05-31 | 24.05 | $99.65 | — |
| 2024-05-30 | 24.56 | $99.65 | — |
| 2024-05-29 | 25.09 | $99.65 | — |
| 2024-05-28 | 25.65 | $99.65 | 100 |
| 2024-05-24 | 26.23 | $99.65 | — |
| 2024-05-23 | 26.85 | $99.65 | 300 |
| 2024-05-22 | 27.51 | $99.97 | 900 |
| 2024-05-21 | 28.19 | $98.66 | 700 |
| 2024-05-20 | 28.65 | $99.49 | — |
| 2024-05-17 | 29.84 | $99.49 | 220 |
| 2024-05-16 | 31.09 | $98.65 | — |
| 2024-05-15 | 31.02 | $98.65 | — |
| 2024-05-14 | 30.95 | $98.65 | — |
| 2024-05-13 | 30.87 | $98.65 | — |
| 2024-05-10 | 30.79 | $98.65 | — |
| 2024-05-09 | 30.71 | $98.65 | — |
| 2024-05-08 | 30.62 | $98.65 | — |
| 2024-05-07 | 30.52 | $98.65 | 328 |
| 2024-05-06 | 30.43 | $98.65 | — |
| 2024-05-03 | 30.32 | $98.65 | — |
| 2024-05-02 | 30.21 | $98.65 | — |
| 2024-05-01 | 30.10 | $98.65 | — |
| 2024-04-30 | 29.98 | $98.65 | — |
| 2024-04-29 | 29.85 | $98.65 | — |
| 2024-04-26 | 29.71 | $98.65 | 200 |
| 2024-04-25 | 29.57 | $98.60 | — |
| 2024-04-24 | 29.35 | $98.60 | — |
| 2024-04-23 | 29.11 | $98.60 | — |
| 2024-04-22 | 28.85 | $98.60 | — |
| 2024-04-19 | 28.59 | $98.60 | 400 |
| 2024-04-18 | 28.31 | $99.00 | 100 |
| 2024-04-17 | 28.28 | $98.50 | — |
| 2024-04-16 | 27.57 | $98.50 | 4248 |
| 2024-04-15 | 26.83 | $99.00 | 200 |
| 2024-04-12 | 26.71 | $99.15 | — |
| 2024-04-11 | 26.70 | $99.15 | 100 |
| 2024-04-10 | 26.70 | $99.15 | 300 |
| 2024-04-09 | 26.69 | $99.15 | — |
| 2024-04-08 | 26.68 | $99.15 | — |
| 2024-04-05 | 26.67 | $99.15 | 1100 |
| 2024-04-04 | 26.66 | $99.20 | 800 |
| 2024-04-03 | 26.60 | $99.30 | — |
| 2024-04-02 | 26.72 | $99.30 | — |
| 2024-04-01 | 26.84 | $99.30 | — |
| 2024-03-28 | 26.96 | $99.30 | — |
| 2024-03-27 | 27.10 | $99.30 | 114 |
| 2024-03-26 | 27.24 | $99.00 | 106 |
| 2024-03-25 | 27.14 | $98.25 | 200 |
| 2024-03-22 | 26.36 | $99.00 | 200 |
| 2024-03-21 | 25.86 | $98.25 | 800 |
| 2024-03-20 | 25.33 | $99.95 | — |
| 2024-03-19 | 25.68 | $99.95 | 400 |
| 2024-03-18 | 26.05 | $99.20 | 113700 |
| 2024-03-15 | 25.69 | $98.50 | 400 |
| 2024-03-14 | 24.74 | $99.05 | — |
| 2024-03-13 | 24.01 | $99.05 | 1300 |
| 2024-03-12 | 23.24 | $99.00 | 221 |
| 2024-03-11 | 22.57 | $98.50 | 1500 |
| 2024-03-08 | 21.27 | $98.50 | 1819 |
| 2024-03-07 | 19.90 | $98.86 | 1116 |
| 2024-03-06 | 18.46 | $98.75 | 300 |
| 2024-03-05 | 17.69 | $99.00 | 526 |
| 2024-03-04 | 17.03 | $99.25 | 1100 |
| 2024-03-01 | 16.34 | $99.00 | — |
| 2024-02-29 | 15.62 | $99.00 | 2200 |
| 2024-02-28 | 14.86 | $99.25 | 300 |
| 2024-02-27 | 15.55 | $99.25 | 1203 |
| 2024-02-26 | 16.29 | $100.00 | 2500 |
| 2024-02-23 | 16.16 | $100.00 | — |
| 2024-02-22 | 16.03 | $100.00 | — |
| 2024-02-21 | 15.90 | $100.00 | — |
| 2024-02-20 | 15.75 | $100.00 | — |
| 2024-02-16 | 15.60 | $100.00 | — |
| 2024-02-15 | 15.45 | $100.00 | — |
| 2024-02-14 | 15.28 | $100.00 | — |
| 2024-02-13 | 15.10 | $100.00 | — |
| 2024-02-12 | 14.92 | $100.00 | — |
| 2024-02-09 | 14.72 | $100.00 | — |
| 2024-02-08 | 14.52 | $100.00 | — |
| 2024-02-07 | 14.30 | $100.00 | 1800 |
| 2024-02-06 | 14.08 | $99.25 | 120 |
| 2024-02-05 | 14.25 | $99.00 | 318 |
| 2024-02-02 | 14.57 | $99.00 | 200 |
| 2024-02-01 | 14.90 | $98.11 | — |
| 2024-01-31 | 15.59 | $98.11 | 400 |
| 2024-01-30 | 16.31 | $98.07 | 400 |
| 2024-01-29 | 17.04 | $100.79 | — |
| 2024-01-26 | 16.00 | $100.79 | — |
| 2024-01-25 | 14.89 | $100.79 | 520 |
| 2024-01-24 | 13.73 | $99.00 | 100 |
| 2024-01-23 | 13.49 | $99.00 | 30800 |
| 2024-01-22 | 13.24 | $98.50 | 5800 |
| 2024-01-19 | 12.97 | $99.18 | 400 |
| 2024-01-18 | 12.21 | $98.00 | — |
| 2024-01-17 | 12.21 | $98.00 | 400 |
| 2024-01-16 | 12.19 | $98.00 | 300 |
| 2024-01-12 | 12.44 | $98.01 | 300 |
| 2024-01-11 | 12.70 | $98.25 | 434 |
| 2024-01-10 | 12.80 | $98.50 | 200 |
| 2024-01-09 | 12.64 | $99.00 | 500 |
| 2024-01-08 | 11.99 | $98.60 | — |
| 2024-01-05 | 11.95 | $98.60 | 340 |
| 2024-01-04 | 11.92 | $99.20 | 500 |
| 2024-01-03 | 11.27 | $98.00 | 212 |
| 2024-01-02 | 11.70 | $97.40 | 1146 |
| 2023-12-29 | 12.16 | $97.25 | 1700 |
| 2023-12-28 | 12.65 | $97.63 | 90404 |
| 2023-12-27 | 12.53 | $97.05 | 324 |
| 2023-12-26 | 12.98 | $97.25 | 100 |
| 2023-12-22 | 13.58 | $97.50 | — |
| 2023-12-21 | 13.89 | $97.50 | 138 |
| 2023-12-20 | 14.21 | $97.25 | — |
| 2023-12-19 | 14.83 | $97.25 | 310 |
| 2023-12-18 | 15.48 | $97.25 | — |
| 2023-12-15 | 16.17 | $97.25 | — |
| 2023-12-14 | 16.89 | $97.25 | 4900 |
| 2023-12-13 | 17.65 | $98.00 | 111 |
| 2023-12-12 | 17.63 | $97.50 | 211 |
| 2023-12-11 | 18.07 | $96.65 | — |
| 2023-12-08 | 18.52 | $96.65 | 5000 |
| 2023-12-07 | 19.00 | $96.50 | — |
| 2023-12-06 | 19.30 | $96.50 | — |
| 2023-12-05 | 19.61 | $96.50 | 115 |
| 2023-12-04 | 19.95 | $96.25 | 600 |
| 2023-12-01 | 19.99 | $96.49 | 100 |
| 2023-11-30 | 20.25 | $96.25 | — |
| 2023-11-29 | 20.22 | $96.25 | 1330 |
| 2023-11-28 | 20.19 | $96.25 | 525 |
| 2023-11-27 | 20.16 | $96.00 | 633 |
| 2023-11-24 | 19.84 | $95.27 | — |
| 2023-11-22 | 18.54 | $95.27 | 1344 |
| 2023-11-21 | 17.17 | $96.15 | — |
| 2023-11-20 | 16.27 | $96.15 | — |
| 2023-11-17 | 15.33 | $96.15 | — |
| 2023-11-16 | 14.34 | $96.15 | 418 |
| 2023-11-15 | 13.29 | $96.40 | — |
| 2023-11-14 | 13.20 | $96.40 | — |
| 2023-11-13 | 13.10 | $96.40 | 100 |
| 2023-11-10 | 13.00 | $96.30 | — |
| 2023-11-09 | 12.77 | $96.30 | 100 |
| 2023-11-08 | 12.53 | $96.30 | 600 |
| 2023-11-07 | 12.28 | $96.25 | — |
| 2023-11-06 | 12.02 | $96.25 | 1903 |
| 2023-11-03 | 11.74 | $97.25 | 500 |
| 2023-11-02 | 11.41 | $96.55 | 400 |
| 2023-11-01 | 11.77 | $96.55 | — |
| 2023-10-31 | 12.16 | $96.55 | — |
| 2023-10-30 | 12.57 | $96.55 | — |
| 2023-10-27 | 13.00 | $96.55 | 100 |
| 2023-10-26 | 13.45 | $97.00 | 245 |
| 2023-10-25 | 13.43 | $96.88 | — |
| 2023-10-24 | 13.51 | $96.88 | — |
| 2023-10-23 | 13.60 | $96.88 | 100300 |
| 2023-10-20 | 13.69 | $96.52 | — |
| 2023-10-19 | 13.48 | $96.52 | — |
| 2023-10-18 | 13.27 | $96.52 | — |
| 2023-10-17 | 13.05 | $96.52 | 221 |
| 2023-10-16 | 12.81 | $97.25 | — |
| 2023-10-13 | 13.23 | $97.25 | 100 |
| 2023-10-12 | 13.68 | $97.25 | — |
| 2023-10-11 | 14.15 | $97.25 | — |
| 2023-10-10 | 14.64 | $97.25 | 100 |
| 2023-10-09 | 15.16 | $97.00 | — |
| 2023-10-06 | 15.48 | $97.00 | — |
| 2023-10-05 | 15.80 | $97.00 | — |
| 2023-10-04 | 16.15 | $97.00 | — |
| 2023-10-03 | 16.51 | $97.00 | 105 |
| 2023-10-02 | 16.90 | $98.00 | — |
| 2023-09-29 | 17.54 | $98.00 | 700 |
| 2023-09-28 | 18.22 | $96.02 | 500 |
| 2023-09-27 | 18.30 | $96.30 | — |
| 2023-09-26 | 17.99 | $96.30 | 100 |
| 2023-09-25 | 17.66 | $98.25 | — |
| 2023-09-22 | 18.15 | $98.25 | — |
| 2023-09-21 | 18.67 | $98.25 | — |
| 2023-09-20 | 19.21 | $98.25 | — |
| 2023-09-19 | 19.78 | $98.25 | 100 |
| 2023-09-18 | 20.38 | $98.25 | — |
| 2023-09-15 | 21.01 | $98.25 | 200 |
| 2023-09-14 | 21.68 | $96.35 | 142200 |
| 2023-09-13 | 21.27 | $97.69 | — |
| 2023-09-12 | 21.87 | $97.69 | — |
| 2023-09-11 | 22.49 | $97.69 | 3900 |
| 2023-09-08 | 23.14 | $97.75 | 2500 |
| 2023-09-07 | 22.57 | $97.75 | 2500 |
| 2023-09-06 | 21.97 | $97.39 | — |
| 2023-09-05 | 21.75 | $97.39 | — |
| 2023-09-01 | 21.53 | $97.39 | 100 |
| 2023-08-31 | 21.30 | $97.50 | — |
| 2023-08-30 | 20.83 | $97.50 | — |
| 2023-08-29 | 20.35 | $97.50 | 100 |
| 2023-08-28 | 19.83 | $97.50 | — |
| 2023-08-25 | 19.29 | $97.50 | — |
| 2023-08-24 | 18.72 | $97.50 | — |
| 2023-08-23 | 18.12 | $97.50 | 60000 |
| 2023-08-22 | 17.48 | $97.50 | 100030 |
| 2023-08-21 | 16.82 | $96.70 | 200 |
| 2023-08-18 | 16.81 | $96.50 | 100 |
| 2023-08-17 | 17.02 | $96.25 | 507 |
| 2023-08-16 | 17.51 | $96.25 | — |
| 2023-08-15 | 18.02 | $96.25 | 200 |
| 2023-08-14 | 18.56 | $96.10 | — |
| 2023-08-11 | 19.28 | $96.10 | — |
| 2023-08-10 | 20.04 | $96.10 | — |
| 2023-08-09 | 20.84 | $96.10 | — |
| 2023-08-08 | 21.68 | $96.10 | 400 |
| 2023-08-07 | 22.57 | $96.10 | 217 |
| 2023-08-04 | 23.50 | $97.25 | 300 |
| 2023-08-03 | 23.29 | $97.50 | 122200 |
| 2023-08-02 | 23.07 | $97.00 | 110 |
| 2023-08-01 | 23.39 | $97.00 | 1200 |
| 2023-07-31 | 23.73 | $96.53 | 700 |
| 2023-07-28 | 23.46 | $97.00 | 300 |
| 2023-07-27 | 23.55 | $98.00 | — |
| 2023-07-26 | 22.12 | $98.00 | — |
| 2023-07-25 | 20.61 | $98.00 | — |
| 2023-07-24 | 19.02 | $98.00 | — |
| 2023-07-21 | 17.35 | $98.00 | — |
| 2023-07-20 | 15.60 | $98.00 | 300100 |
| 2023-07-19 | 13.75 | $96.30 | — |
| 2023-07-18 | 12.90 | $96.30 | — |
| 2023-07-17 | 12.00 | $96.30 | 100 |
| 2023-07-14 | 11.06 | $95.65 | — |
| 2023-07-13 | 10.67 | $95.65 | — |
| 2023-07-12 | 10.25 | $95.65 | 119 |
| 2023-07-11 | 9.82 | $95.65 | 540 |
| 2023-07-10 | 9.36 | $94.05 | 300 |
| 2023-07-07 | 9.56 | $94.25 | — |
| 2023-07-06 | 9.37 | $94.25 | 200 |
| 2023-07-05 | 9.17 | $94.50 | — |
| 2023-07-03 | 9.25 | $94.50 | 400 |
| 2023-06-30 | 9.34 | $95.00 | — |
| 2023-06-29 | 9.60 | $95.00 | 405 |
| 2023-06-28 | 9.86 | $95.00 | — |
| 2023-06-27 | 10.15 | $95.00 | 100 |
| 2023-06-26 | 10.44 | $95.00 | — |
| 2023-06-23 | 10.76 | $95.00 | 1135 |
| 2023-06-22 | 11.09 | $95.00 | — |
| 2023-06-21 | 10.86 | $95.00 | — |
| 2023-06-20 | 10.62 | $95.00 | 300 |
| 2023-06-16 | 10.37 | $95.00 | 727 |
| 2023-06-15 | 10.82 | $95.05 | — |
| 2023-06-14 | 11.23 | $95.05 | — |
| 2023-06-13 | 11.66 | $95.05 | — |
| 2023-06-12 | 12.11 | $95.05 | 505 |
| 2023-06-09 | 12.59 | $95.25 | — |
| 2023-06-08 | 12.86 | $95.25 | 349 |
| 2023-06-07 | 13.15 | $95.50 | 233 |
| 2023-06-06 | 12.97 | $95.25 | 120 |
| 2023-06-05 | 12.97 | $95.20 | 412 |
| 2023-06-02 | 13.01 | $95.00 | 1300 |
| 2023-06-01 | 13.19 | $94.75 | — |
| 2023-05-31 | 13.56 | $94.75 | 400 |
| 2023-05-30 | 13.95 | $95.00 | — |
| 2023-05-26 | 14.17 | $95.00 | — |
| 2023-05-25 | 14.39 | $95.00 | — |
| 2023-05-24 | 14.63 | $95.00 | — |
| 2023-05-23 | 14.88 | $95.00 | — |
| 2023-05-22 | 15.14 | $95.00 | — |
| 2023-05-19 | 15.41 | $95.00 | 401 |
| 2023-05-18 | 15.70 | $95.50 | 315 |
| 2023-05-17 | 15.55 | $94.70 | 1100 |
| 2023-05-16 | 15.69 | $94.87 | 700 |
| 2023-05-15 | 15.74 | $94.81 | — |
| 2023-05-12 | 16.40 | $94.81 | — |
| 2023-05-11 | 17.10 | $94.81 | 1800 |
| 2023-05-10 | 17.84 | $94.60 | 1401 |
| 2023-05-09 | 17.36 | $95.25 | 500 |
| 2023-05-08 | 17.56 | $95.00 | — |
| 2023-05-05 | 17.32 | $95.00 | 300 |
| 2023-05-04 | 17.07 | $95.00 | 600 |
| 2023-05-03 | 17.06 | $94.55 | 600 |
| 2023-05-02 | 17.06 | $94.20 | 800 |
| 2023-05-01 | 17.05 | $95.50 | 110 |
| 2023-04-28 | 17.86 | $95.50 | — |
| 2023-04-27 | 18.71 | $95.50 | — |
| 2023-04-26 | 19.61 | $95.50 | 700 |
| 2023-04-25 | 20.55 | $95.00 | 2208 |
| 2023-04-24 | 21.55 | $96.40 | 300 |
| 2023-04-21 | 21.38 | $96.40 | 117 |
| 2023-04-20 | 21.21 | $96.50 | 416 |
| 2023-04-19 | 20.95 | $97.00 | 103 |
| 2023-04-18 | 21.22 | $96.25 | — |
| 2023-04-17 | 21.99 | $96.25 | — |
| 2023-04-14 | 22.80 | $96.25 | 200 |
| 2023-04-13 | 23.65 | $96.50 | 1500 |
| 2023-04-12 | 24.55 | $96.05 | 100 |
| 2023-04-11 | 25.78 | $95.75 | 200 |
| 2023-04-10 | 27.00 | $94.00 | 1843 |
| 2023-04-06 | 28.29 | $94.50 | 320 |
| 2023-04-05 | 27.52 | $94.00 | — |
| 2023-04-04 | 26.10 | $94.00 | — |
| 2023-04-03 | 24.60 | $94.00 | 4646 |
| 2023-03-31 | 23.02 | $96.00 | 1730 |
| 2023-03-30 | 22.13 | $95.95 | 923 |
| 2023-03-29 | 21.28 | $96.00 | 2520 |
| 2023-03-28 | 20.44 | $97.00 | — |
| 2023-03-27 | 20.20 | $97.00 | 1240 |
| 2023-03-24 | 19.96 | $97.05 | — |
| 2023-03-23 | 19.73 | $97.05 | 200 |
| 2023-03-22 | 19.50 | $97.05 | 110 |
| 2023-03-21 | 19.25 | $97.60 | 100 |
| 2023-03-20 | 19.36 | $97.50 | — |
| 2023-03-17 | 19.37 | $97.50 | — |
| 2023-03-16 | 19.39 | $97.50 | 700 |
| 2023-03-15 | 19.40 | $99.00 | 100 |
| 2023-03-14 | 20.06 | $98.60 | — |
| 2023-03-13 | 21.11 | $98.60 | — |
| 2023-03-10 | 22.22 | $98.60 | 417 |
| 2023-03-09 | 23.38 | $99.06 | — |
| 2023-03-08 | 24.20 | $99.06 | — |
| 2023-03-07 | 25.05 | $99.06 | 200 |
| 2023-03-06 | 25.95 | $100.00 | — |
| 2023-03-03 | 25.97 | $100.00 | — |
| 2023-03-02 | 25.99 | $100.00 | — |
| 2023-03-01 | 26.02 | $100.00 | — |
| 2023-02-28 | 26.04 | $100.00 | 400 |
| 2023-02-27 | 26.07 | $100.50 | 130 |
| 2023-02-24 | 25.62 | $100.00 | — |
| 2023-02-23 | 25.40 | $100.00 | 900 |
| 2023-02-22 | 25.17 | $100.00 | — |
| 2023-02-21 | 25.19 | $100.00 | — |
| 2023-02-17 | 25.21 | $100.00 | 140 |
| 2023-02-16 | 25.23 | $99.13 | — |
| 2023-02-15 | 25.72 | $99.13 | — |
| 2023-02-14 | 26.24 | $99.13 | — |
| 2023-02-13 | 26.78 | $99.13 | — |
| 2023-02-10 | 27.36 | $99.13 | — |
| 2023-02-09 | 27.96 | $99.13 | 100000 |
| 2023-02-08 | 28.59 | $98.60 | — |
| 2023-02-07 | 29.51 | $98.60 | — |
| 2023-02-06 | 30.47 | $98.60 | 640 |
| 2023-02-03 | 31.49 | $100.00 | 300 |
| 2023-02-02 | 31.70 | $102.49 | 200 |
| 2023-02-01 | 31.93 | $99.00 | — |
| 2023-01-31 | 33.20 | $99.00 | — |
| 2023-01-30 | 34.53 | $99.00 | 229 |
| 2023-01-27 | 35.93 | $98.15 | 200 |
| 2023-01-26 | 36.77 | $97.50 | — |
| 2023-01-25 | 37.09 | $97.50 | — |
| 2023-01-24 | 37.43 | $97.50 | — |
| 2023-01-23 | 37.78 | $97.50 | — |
| 2023-01-20 | 38.15 | $97.50 | — |
| 2023-01-19 | 38.54 | $97.50 | — |
| 2023-01-18 | 38.95 | $97.50 | — |
| 2023-01-17 | 39.38 | $97.50 | — |
| 2023-01-13 | 39.84 | $97.50 | — |
| 2023-01-12 | 40.32 | $97.50 | 241 |
| 2023-01-11 | 40.83 | $99.00 | 200 |
| 2023-01-10 | 41.93 | $98.00 | — |
| 2023-01-09 | 42.46 | $98.00 | — |
| 2023-01-06 | 43.03 | $98.00 | 100 |
| 2023-01-05 | 43.62 | $95.50 | — |
| 2023-01-04 | 42.37 | $95.50 | — |
| 2023-01-03 | 41.06 | $95.50 | — |
| 2022-12-30 | 39.68 | $95.50 | 4126 |
| 2022-12-29 | 38.23 | $97.25 | — |
| 2022-12-28 | 37.01 | $97.25 | 1300 |
| 2022-12-27 | 35.73 | $97.25 | 1900 |
| 2022-12-23 | 34.38 | $97.00 | 608 |
| 2022-12-22 | 32.77 | $97.13 | 5500 |
| 2022-12-21 | 31.17 | $96.30 | 1408 |
| 2022-12-20 | 29.48 | $96.75 | 1815 |
| 2022-12-19 | 27.41 | $97.10 | 10400 |
| 2022-12-16 | 26.05 | $96.13 | 20800 |
| 2022-12-15 | 24.51 | $97.00 | 1700 |
| 2022-12-14 | 23.81 | $98.00 | 500 |
| 2022-12-13 | 23.63 | $98.00 | 100 |
| 2022-12-12 | 23.45 | $98.00 | 2335 |
| 2022-12-09 | 23.25 | $97.50 | 130 |
| 2022-12-08 | 22.52 | $97.35 | 700 |
| 2022-12-07 | 21.74 | $98.00 | 400 |
| 2022-12-06 | 21.26 | $98.00 | — |
| 2022-12-05 | 20.76 | $98.00 | — |
| 2022-12-02 | 20.23 | $98.00 | 1100 |
| 2022-12-01 | 19.68 | $97.01 | 2900 |
| 2022-11-30 | 19.09 | $98.00 | 1100 |
| 2022-11-29 | 18.97 | $99.00 | 600 |
| 2022-11-28 | 19.47 | $98.50 | 610 |
| 2022-11-25 | 19.55 | $98.00 | — |
| 2022-11-23 | 19.14 | $98.00 | — |
| 2022-11-22 | 18.71 | $98.00 | 500 |
| 2022-11-21 | 18.26 | $98.00 | 500 |
| 2022-11-18 | 17.78 | $98.00 | 7000 |
| 2022-11-17 | 17.28 | $98.00 | 329 |
| 2022-11-16 | 16.75 | $98.00 | 2200 |
| 2022-11-15 | 16.20 | $99.00 | — |
| 2022-11-14 | 16.37 | $99.00 | 3100 |
| 2022-11-11 | 16.56 | $100.00 | 800 |
| 2022-11-10 | 17.37 | $98.00 | — |
| 2022-11-09 | 16.39 | $98.00 | 400 |
| 2022-11-08 | 15.35 | $98.00 | 1634 |
| 2022-11-07 | 14.26 | $98.50 | — |
| 2022-11-04 | 14.07 | $98.50 | — |
| 2022-11-03 | 13.88 | $98.50 | 500 |
| 2022-11-02 | 13.67 | $99.00 | 330 |
| 2022-11-01 | 13.85 | $100.00 | 200 |
| 2022-10-31 | 14.16 | $100.00 | — |
| 2022-10-28 | 14.49 | $100.00 | — |
| 2022-10-27 | 14.84 | $100.00 | 215 |
| 2022-10-26 | 15.20 | $99.50 | 2700 |
| 2022-10-25 | 14.80 | $99.50 | — |
| 2022-10-24 | 14.38 | $99.50 | — |
| 2022-10-21 | 13.94 | $99.50 | 300 |
| 2022-10-20 | 13.47 | $100.50 | — |
| 2022-10-19 | 13.88 | $100.50 | — |
| 2022-10-18 | 14.31 | $100.50 | — |
| 2022-10-17 | 14.76 | $100.50 | — |
| 2022-10-14 | 15.24 | $100.50 | 100 |
| 2022-10-13 | 15.74 | $100.50 | 100 |
| 2022-10-12 | 16.26 | $100.00 | 123 |
| 2022-10-11 | 16.33 | $99.21 | 130 |
| 2022-10-10 | 15.47 | $100.00 | — |
| 2022-10-07 | 15.16 | $100.00 | — |
| 2022-10-06 | 14.85 | $100.00 | 100 |
| 2022-10-05 | 14.51 | $100.50 | 100 |
| 2022-10-04 | 14.58 | $100.00 | 507 |
| 2022-10-03 | 14.35 | $100.50 | 400 |
| 2022-09-30 | 14.11 | $100.24 | 200 |
| 2022-09-29 | 13.54 | $100.24 | 300 |
| 2022-09-28 | 12.94 | $100.50 | — |
| 2022-09-27 | 13.13 | $100.50 | 401 |
| 2022-09-26 | 13.33 | $100.00 | 500 |
| 2022-09-23 | 13.19 | $100.50 | — |
| 2022-09-22 | 13.52 | $100.50 | — |
| 2022-09-21 | 13.86 | $100.50 | 400 |
| 2022-09-20 | 14.21 | $100.00 | — |
| 2022-09-19 | 14.03 | $100.00 | 1900 |
| 2022-09-16 | 13.84 | $100.00 | 600 |
| 2022-09-15 | 12.29 | $101.50 | — |
| 2022-09-14 | 12.00 | $101.50 | — |
| 2022-09-13 | 11.70 | $101.50 | — |
| 2022-09-12 | 11.38 | $101.50 | — |
| 2022-09-09 | 11.04 | $101.50 | — |
| 2022-09-08 | 10.69 | $101.50 | — |
| 2022-09-07 | 10.31 | $101.50 | — |
| 2022-09-06 | 9.92 | $101.50 | — |
| 2022-09-02 | 9.51 | $101.55 | 300 |
| 2022-09-01 | 9.12 | $102.50 | — |
| 2022-08-31 | 9.52 | $102.50 | — |
| 2022-08-30 | 9.95 | $102.50 | 100 |
| 2022-08-29 | 10.40 | $102.00 | — |
| 2022-08-26 | 10.45 | $102.00 | — |
| 2022-08-25 | 10.50 | $102.00 | 200 |
| 2022-08-24 | 10.55 | $102.00 | 200 |
| 2022-08-23 | 10.60 | $101.75 | — |
| 2022-08-22 | 10.38 | $101.75 | 200 |
| 2022-08-19 | 10.16 | $101.75 | — |
| 2022-08-18 | 9.92 | $101.75 | — |
| 2022-08-17 | 9.67 | $101.75 | 500 |
| 2022-08-16 | 9.40 | $101.75 | 300 |
| 2022-08-15 | 9.68 | $102.50 | — |
| 2022-08-12 | 9.74 | $102.50 | 100 |
| 2022-08-11 | 9.80 | $102.50 | 600 |
| 2022-08-10 | 9.87 | $102.25 | 400 |
| 2022-08-09 | 10.38 | $102.00 | 100 |
| 2022-08-08 | 10.72 | $102.25 | 200 |
| 2022-08-05 | 11.29 | $102.75 | — |
| 2022-08-04 | 11.45 | $102.75 | 300 |
| 2022-08-03 | 11.61 | $102.85 | — |
| 2022-08-02 | 11.70 | $102.85 | 100 |
| 2022-08-01 | 11.79 | $102.50 | — |
| 2022-07-29 | 12.13 | $102.50 | — |
| 2022-07-28 | 12.48 | $102.50 | — |
| 2022-07-27 | 12.86 | $102.50 | — |
| 2022-07-26 | 13.25 | $102.50 | 505 |
| 2022-07-25 | 13.66 | $102.25 | — |
| 2022-07-22 | 14.37 | $102.25 | — |
| 2022-07-21 | 15.12 | $102.25 | — |
| 2022-07-20 | 15.90 | $102.25 | 100 |
| 2022-07-19 | 16.73 | $102.95 | 741 |
| 2022-07-18 | 17.60 | $100.75 | 200 |
| 2022-07-15 | 17.15 | $102.20 | — |
| 2022-07-14 | 17.41 | $102.20 | — |
| 2022-07-13 | 17.68 | $102.20 | — |
| 2022-07-12 | 17.96 | $102.20 | — |
| 2022-07-11 | 18.26 | $102.20 | — |
| 2022-07-08 | 18.58 | $102.20 | — |
| 2022-07-07 | 18.91 | $102.20 | — |
| 2022-07-06 | 19.26 | $102.20 | 18830 |
| 2022-07-05 | 19.63 | $102.20 | — |
| 2022-07-01 | 20.02 | $102.20 | 109 |
| 2022-06-30 | 20.43 | $102.00 | — |
| 2022-06-29 | 20.77 | $102.00 | — |
| 2022-06-28 | 21.12 | $102.00 | — |
| 2022-06-27 | 21.49 | $102.00 | — |
| 2022-06-24 | 21.89 | $102.00 | — |
| 2022-06-23 | 22.30 | $102.00 | — |
| 2022-06-22 | 22.73 | $102.00 | — |
| 2022-06-21 | 23.19 | $102.00 | — |
| 2022-06-17 | 23.68 | $102.00 | — |
| 2022-06-16 | 24.18 | $102.00 | — |
| 2022-06-15 | 24.72 | $102.00 | — |
| 2022-06-14 | 25.28 | $102.00 | 100 |
| 2022-06-13 | 25.87 | $103.00 | 600 |
| 2022-06-10 | 26.61 | $110.01 | — |
| 2022-06-09 | 26.56 | $110.01 | 300 |
| 2022-06-08 | 26.50 | $103.75 | — |
| 2022-06-07 | 27.38 | $103.75 | — |
| 2022-06-06 | 28.31 | $103.75 | 120 |
| 2022-06-03 | 29.29 | $104.00 | — |
| 2022-06-02 | 30.41 | $104.00 | — |
| 2022-06-01 | 31.58 | $104.00 | — |
| 2022-05-31 | 32.82 | $104.00 | — |
| 2022-05-27 | 34.12 | $104.00 | — |
| 2022-05-26 | 35.49 | $104.00 | 300 |
| 2022-05-25 | 36.93 | $105.01 | 318 |
| 2022-05-24 | 38.45 | $104.00 | 200 |
| 2022-05-23 | 39.74 | $105.01 | — |
| 2022-05-20 | 41.35 | $105.01 | 101 |
| 2022-05-19 | 43.04 | $101.85 | 206 |
| 2022-05-18 | 43.79 | $101.00 | — |
| 2022-05-17 | 44.26 | $101.00 | 200 |
| 2022-05-16 | 44.75 | $96.00 | — |
| 2022-05-13 | 42.86 | $96.00 | 1924 |
| 2022-05-12 | 40.86 | $95.00 | 2300 |
| 2022-05-11 | 38.76 | $102.45 | — |
| 2022-05-10 | 38.13 | $102.45 | — |
| 2022-05-09 | 37.47 | $102.45 | 900 |
| 2022-05-06 | 36.77 | $102.46 | — |
| 2022-05-05 | 36.03 | $102.46 | — |
| 2022-05-04 | 35.26 | $102.46 | 200 |
| 2022-05-03 | 34.45 | $102.46 | — |
| 2022-05-02 | 33.60 | $102.46 | 618 |
| 2022-04-29 | 32.70 | $104.00 | — |
| 2022-04-28 | 32.21 | $104.00 | — |
| 2022-04-27 | 31.71 | $104.00 | — |
| 2022-04-26 | 31.18 | $104.00 | — |
| 2022-04-25 | 30.61 | $104.00 | — |
| 2022-04-22 | 30.02 | $104.00 | — |
| 2022-04-21 | 29.40 | $104.00 | — |
| 2022-04-20 | 28.75 | $104.00 | 400 |
| 2022-04-19 | 28.06 | $104.00 | 900 |
| 2022-04-18 | 27.33 | $104.42 | 100 |
| 2022-04-14 | 27.09 | $104.17 | 600 |
| 2022-04-13 | 26.69 | $106.00 | — |
| 2022-04-12 | 26.85 | $106.00 | 300 |
| 2022-04-11 | 27.01 | $110.00 | — |
| 2022-04-08 | 27.66 | $110.00 | — |
| 2022-04-07 | 28.34 | $110.00 | — |
| 2022-04-06 | 29.06 | $110.00 | — |
| 2022-04-05 | 29.82 | $110.00 | — |
| 2022-04-04 | 30.61 | $110.00 | — |
| 2022-04-01 | 31.45 | $110.00 | — |
| 2022-03-31 | 32.33 | $110.00 | 200 |
| 2022-03-30 | 33.26 | $105.00 | 300 |
| 2022-03-29 | 32.57 | $105.00 | 408 |
| 2022-03-28 | 32.30 | $104.30 | 200 |
| 2022-03-25 | 31.16 | $104.50 | — |
| 2022-03-24 | 30.04 | $104.50 | — |
| 2022-03-23 | 28.86 | $104.50 | 144 |
| 2022-03-22 | 27.63 | $104.26 | 200 |
| 2022-03-21 | 26.04 | $104.50 | — |
| 2022-03-18 | 24.45 | $104.50 | — |
| 2022-03-17 | 22.78 | $104.50 | — |
| 2022-03-16 | 21.02 | $104.50 | — |
| 2022-03-15 | 19.16 | $104.50 | 500 |
| 2022-03-14 | 17.21 | $107.50 | — |
| 2022-03-11 | 17.41 | $107.50 | — |
| 2022-03-10 | 17.63 | $107.50 | — |
| 2022-03-09 | 17.86 | $107.50 | 200 |
| 2022-03-08 | 18.10 | $107.40 | — |
| 2022-03-07 | 18.24 | $107.40 | — |
| 2022-03-04 | 18.39 | $107.40 | — |
| 2022-03-03 | 18.55 | $107.40 | — |
| 2022-03-02 | 18.72 | $107.40 | — |
| 2022-03-01 | 18.89 | $107.40 | — |
| 2022-02-28 | 19.08 | $107.40 | — |
| 2022-02-25 | 19.27 | $107.40 | — |
| 2022-02-24 | 19.48 | $107.40 | 100 |
| 2022-02-23 | 19.70 | $107.50 | 13200 |
| 2022-02-22 | 19.92 | $107.25 | 200 |
| 2022-02-18 | 20.16 | $107.25 | 7903 |
| 2022-02-17 | 20.41 | $110.00 | — |
| 2022-02-16 | 20.57 | $110.00 | 100 |
| 2022-02-15 | 20.74 | $110.00 | 100 |
| 2022-02-14 | 20.91 | $111.00 | — |
| 2022-02-11 | 20.28 | $111.00 | 128 |
| 2022-02-10 | 19.62 | $108.00 | — |
| 2022-02-09 | 20.42 | $108.00 | — |
| 2022-02-08 | 21.26 | $108.00 | 28600 |
| 2022-02-07 | 22.15 | $107.75 | 22600 |
| 2022-02-04 | 22.86 | $108.50 | 6200 |
| 2022-02-03 | 23.61 | $107.01 | 230 |
| 2022-02-02 | 23.11 | $107.75 | — |
| 2022-02-01 | 23.10 | $107.75 | — |
| 2022-01-31 | 23.09 | $107.75 | — |
| 2022-01-28 | 23.08 | $107.75 | 1500 |
| 2022-01-27 | 23.07 | $108.50 | — |
| 2022-01-26 | 23.62 | $108.50 | — |
| 2022-01-25 | 24.20 | $108.50 | — |
| 2022-01-24 | 24.81 | $108.50 | 3600 |
| 2022-01-21 | 25.45 | $108.00 | 3600 |
| 2022-01-20 | 25.64 | $108.75 | — |
| 2022-01-19 | 26.38 | $108.75 | — |
| 2022-01-18 | 27.16 | $108.75 | — |
| 2022-01-14 | 27.98 | $108.75 | 2500 |
| 2022-01-13 | 28.85 | $107.75 | — |
| 2022-01-12 | 28.78 | $107.75 | — |
| 2022-01-11 | 28.72 | $107.75 | — |
| 2022-01-10 | 28.64 | $107.75 | — |
| 2022-01-07 | 28.57 | $107.75 | 1000 |
| 2022-01-06 | 28.49 | $110.00 | — |
| 2022-01-05 | 29.91 | $110.00 | — |
| 2022-01-04 | 31.39 | $110.00 | — |
| 2022-01-03 | 32.96 | $110.00 | — |
| 2021-12-31 | 34.61 | $110.00 | — |
| 2021-12-30 | 36.35 | $110.00 | — |
| 2021-12-29 | 38.18 | $110.00 | — |
| 2021-12-28 | 40.10 | $110.00 | — |
| 2021-12-27 | 42.13 | $110.00 | — |
| 2021-12-23 | 44.26 | $110.00 | — |
| 2021-12-22 | 46.50 | $110.00 | 300 |
| 2021-12-21 | 48.87 | $108.00 | — |
| 2021-12-20 | 49.97 | $108.00 | — |
| 2021-12-17 | 51.13 | $108.00 | 200 |
| 2021-12-16 | 52.35 | $113.00 | — |
| 2021-12-15 | 51.84 | $113.00 | — |
| 2021-12-14 | 51.30 | $113.00 | — |
| 2021-12-13 | 50.73 | $113.00 | — |
| 2021-12-10 | 50.14 | $113.00 | — |
| 2021-12-09 | 49.51 | $113.00 | — |
| 2021-12-08 | 48.85 | $113.00 | — |
| 2021-12-07 | 48.15 | $113.00 | — |
| 2021-12-06 | 47.42 | $113.00 | 100 |
| 2021-12-03 | 46.65 | $109.00 | 200 |
| 2021-12-02 | 48.98 | $109.00 | — |
| 2021-12-01 | 51.42 | $109.00 | 500 |
| 2021-11-30 | 54.00 | $110.00 | — |
| 2021-11-29 | 54.03 | $110.00 | — |
| 2021-11-26 | 54.06 | $110.00 | — |
| 2021-11-24 | 54.09 | $110.00 | — |
| 2021-11-23 | 54.12 | $110.00 | — |
| 2021-11-22 | 54.16 | $110.00 | 120 |
| 2021-11-19 | 54.19 | $110.00 | — |
| 2021-11-18 | 54.23 | $110.00 | — |
| 2021-11-17 | 54.27 | $110.00 | — |
| 2021-11-16 | 54.32 | $110.00 | — |
| 2021-11-15 | 54.36 | $110.00 | — |
| 2021-11-12 | 54.41 | $110.00 | 200 |
| 2021-11-11 | 54.46 | $110.00 | — |
| 2021-11-10 | 54.51 | $110.00 | — |
| 2021-11-09 | 54.56 | $110.00 | — |
| 2021-11-08 | 54.62 | $110.00 | — |
| 2021-11-05 | 54.68 | $110.00 | — |
| 2021-11-04 | 54.75 | $110.00 | — |
| 2021-11-03 | 54.82 | $110.00 | — |
| 2021-11-02 | 54.89 | $110.00 | — |
| 2021-11-01 | 54.96 | $110.00 | — |
| 2021-10-29 | 55.04 | $110.00 | — |
| 2021-10-28 | 55.12 | $110.00 | — |
| 2021-10-27 | 55.21 | $110.00 | — |
| 2021-10-26 | 55.30 | $110.00 | — |
| 2021-10-25 | 55.40 | $110.00 | — |
| 2021-10-22 | 55.50 | $110.00 | — |
| 2021-10-21 | 55.61 | $110.00 | — |
| 2021-10-20 | 55.72 | $110.00 | — |
| 2021-10-19 | 55.84 | $110.00 | 200 |
| 2021-10-18 | 55.96 | $109.00 | — |
| 2021-10-15 | 56.44 | $109.00 | — |
| 2021-10-14 | 56.94 | $109.00 | — |
| 2021-10-13 | 57.47 | $109.00 | 342 |
| 2021-10-12 | 58.02 | $109.10 | — |
| 2021-10-11 | 58.51 | $109.10 | — |
| 2021-10-08 | 59.03 | $109.10 | — |
| 2021-10-07 | 59.58 | $109.10 | — |
| 2021-10-06 | 60.16 | $109.10 | — |
| 2021-10-05 | 60.76 | $109.10 | — |
| 2021-10-04 | 61.40 | $109.10 | — |
| 2021-10-01 | 62.08 | $109.10 | — |
| 2021-09-30 | 62.78 | $109.10 | 100 |
| 2021-09-29 | 63.53 | $109.10 | — |
| 2021-09-28 | 64.31 | $109.10 | — |
| 2021-09-27 | 65.14 | $109.10 | — |
| 2021-09-24 | 66.01 | $109.10 | 100 |
| 2021-09-23 | 66.92 | $109.13 | 1000 |
| 2021-09-22 | 67.88 | $109.00 | — |
| 2021-09-21 | 68.92 | $109.00 | — |
| 2021-09-20 | 70.00 | $109.00 | — |
| 2021-09-17 | 71.15 | $109.00 | — |
| 2021-09-16 | 72.35 | $109.00 | — |
| 2021-09-15 | 73.62 | $109.00 | — |
| 2021-09-14 | 74.96 | $109.00 | 500 |
| 2021-09-13 | 76.36 | $111.00 | — |
| 2021-09-10 | 77.17 | $111.00 | 342 |
| 2021-09-09 | 78.02 | $109.60 | 117 |
| 2021-09-08 | 79.03 | $114.20 | — |
| 2021-09-07 | 78.26 | $114.20 | — |
| 2021-09-03 | 77.46 | $114.20 | — |
| 2021-09-02 | 76.61 | $114.20 | — |
| 2021-09-01 | 75.71 | $114.20 | 200 |
| 2021-08-31 | 74.77 | $110.00 | — |
| 2021-08-30 | 73.85 | $110.00 | — |
| 2021-08-27 | 72.87 | $110.00 | — |
| 2021-08-26 | 71.84 | $110.00 | — |
| 2021-08-25 | 70.76 | $110.00 | 311 |
| 2021-08-24 | 69.62 | $110.00 | — |
| 2021-08-23 | 68.42 | $110.00 | — |
| 2021-08-20 | 67.15 | $110.00 | — |
| 2021-08-19 | 65.82 | $110.00 | — |
| 2021-08-18 | 64.42 | $110.00 | — |
| 2021-08-17 | 62.95 | $110.00 | — |
| 2021-08-16 | 61.40 | $110.00 | — |
| 2021-08-13 | 59.77 | $110.00 | — |
| 2021-08-12 | 58.05 | $110.00 | 121 |
| 2021-08-11 | 56.24 | $110.00 | — |
| 2021-08-10 | 54.34 | $110.00 | — |
| 2021-08-09 | 52.33 | $110.00 | 700 |
| 2021-08-06 | 50.22 | $111.50 | — |
| 2021-08-05 | 47.72 | $111.50 | — |
| 2021-08-04 | 45.08 | $111.50 | — |
| 2021-08-03 | 42.30 | $111.50 | 200 |
| 2021-08-02 | 39.38 | $110.20 | — |
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