Is Experian plc (EXPGF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Experian plc (EXPGF) research center and poll results.
OTC : EXPGF
Experian plc — Technical Indicators
$36.49 USD
$1.37 (3.9%)
- Volume
- 200
- Average Volume
- 2.04K
- Market Capitalization
- $32.27B
- P/E Ratio
- 22.15
- Dividend Yield
- 1.89%
- Price Target
- Year High
- $53.60
- Year Low
- $33.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.39
- Current Ratio
- $0.85
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
35.48
2026-07-24
Close Price
$36.49
Vol: 500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
29.08
Average
40.95
Maximum
53.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.48 | $36.49 | 500 |
| 2026-07-23 | 35.33 | $35.12 | 1729 |
| 2026-07-22 | 35.24 | $37.00 | 2000 |
| 2026-07-21 | 35.06 | $37.00 | 2000 |
| 2026-07-20 | 34.89 | $37.00 | 3505 |
| 2026-07-17 | 34.69 | $36.49 | 4076 |
| 2026-07-16 | 34.58 | $36.50 | — |
| 2026-07-15 | 34.49 | $36.50 | 8700 |
| 2026-07-14 | 34.39 | $35.57 | 10513 |
| 2026-07-13 | 34.34 | $35.27 | 100 |
| 2026-07-10 | 34.33 | $35.27 | 8800 |
| 2026-07-09 | 34.32 | $35.11 | 200 |
| 2026-07-08 | 34.32 | $35.11 | 200 |
| 2026-07-07 | 34.26 | $35.95 | 400 |
| 2026-07-06 | 34.15 | $36.00 | 1207 |
| 2026-07-02 | 34.03 | $34.90 | 1000 |
| 2026-07-01 | 33.98 | $34.20 | 1023 |
| 2026-06-30 | 33.95 | $33.31 | 5145 |
| 2026-06-29 | 33.98 | $33.42 | 1120 |
| 2026-06-26 | 33.99 | $33.42 | 1120 |
| 2026-06-25 | 34.05 | $33.42 | 1120 |
| 2026-06-24 | 34.11 | $33.42 | 1120 |
| 2026-06-23 | 34.22 | $33.42 | 1120 |
| 2026-06-22 | 34.33 | $33.42 | 1120 |
| 2026-06-18 | 34.43 | $33.14 | 2400 |
| 2026-06-17 | 34.53 | $34.28 | 10914 |
| 2026-06-16 | 34.50 | $34.59 | 200 |
| 2026-06-15 | 34.47 | $34.59 | 200 |
| 2026-06-12 | 34.43 | $34.59 | 29900 |
| 2026-06-11 | 34.39 | $35.10 | 200 |
| 2026-06-10 | 34.33 | $35.10 | — |
| 2026-06-09 | 34.38 | $35.10 | 11100 |
| 2026-06-08 | 34.44 | $33.75 | — |
| 2026-06-05 | 34.56 | $33.75 | 200 |
| 2026-06-04 | 34.68 | $33.75 | — |
| 2026-06-03 | 34.81 | $33.75 | 200 |
| 2026-06-02 | 34.95 | $33.75 | 200 |
| 2026-06-01 | 35.09 | $33.75 | 200 |
| 2026-05-29 | 35.23 | $33.75 | 300 |
| 2026-05-28 | 35.37 | $34.60 | 10200 |
| 2026-05-27 | 35.43 | $34.58 | 7529 |
| 2026-05-26 | 35.49 | $35.59 | 100 |
| 2026-05-22 | 35.59 | $35.59 | 100 |
| 2026-05-21 | 35.68 | $35.59 | 1000 |
| 2026-05-20 | 35.87 | $34.96 | 233 |
| 2026-05-19 | 36.09 | $33.84 | 200 |
| 2026-05-18 | 36.37 | $33.84 | 200 |
| 2026-05-15 | 36.61 | $33.84 | — |
| 2026-05-14 | 36.87 | $33.84 | 200 |
| 2026-05-13 | 37.06 | $33.84 | 234 |
| 2026-05-12 | 37.19 | $36.18 | 5100 |
| 2026-05-11 | 37.19 | $36.18 | 5100 |
| 2026-05-08 | 37.12 | $36.16 | 5100 |
| 2026-05-07 | 37.07 | $36.16 | 1701 |
| 2026-05-06 | 37.01 | $36.49 | 5100 |
| 2026-05-05 | 36.99 | $36.55 | 5100 |
| 2026-05-04 | 36.90 | $36.55 | 5100 |
| 2026-05-01 | 36.82 | $36.55 | 5100 |
| 2026-04-30 | 36.73 | $36.55 | 5100 |
| 2026-04-29 | 36.65 | $35.69 | 5100 |
| 2026-04-28 | 36.59 | $35.82 | 5100 |
| 2026-04-27 | 36.50 | $37.50 | 5100 |
| 2026-04-24 | 36.31 | $37.50 | 5100 |
| 2026-04-23 | 36.16 | $39.36 | 5100 |
| 2026-04-22 | 35.91 | $39.36 | 5100 |
| 2026-04-21 | 35.68 | $39.35 | 5100 |
| 2026-04-20 | 35.51 | $38.75 | 300 |
| 2026-04-17 | 35.35 | $39.00 | 10111 |
| 2026-04-16 | 35.17 | $37.73 | 2531 |
| 2026-04-15 | 35.15 | $36.27 | 5000 |
| 2026-04-14 | 35.19 | $36.27 | 5000 |
| 2026-04-13 | 35.23 | $34.88 | 5000 |
| 2026-04-10 | 35.34 | $35.04 | 5000 |
| 2026-04-09 | 35.44 | $34.90 | 5000 |
| 2026-04-08 | 35.60 | $36.24 | 2000 |
| 2026-04-07 | 35.67 | $34.61 | 314 |
| 2026-04-06 | 35.79 | $35.05 | 5000 |
| 2026-04-02 | 35.86 | $34.81 | 5000 |
| 2026-04-01 | 35.93 | $34.81 | 5000 |
| 2026-03-31 | 36.00 | $34.50 | 16003 |
| 2026-03-30 | 36.04 | $34.00 | 2333 |
| 2026-03-27 | 36.20 | $33.84 | 2605 |
| 2026-03-26 | 36.37 | $34.37 | 100 |
| 2026-03-25 | 36.51 | $34.37 | 6204 |
| 2026-03-24 | 36.51 | $34.86 | 1500 |
| 2026-03-23 | 36.48 | $35.96 | 38400 |
| 2026-03-20 | 36.41 | $35.57 | 3412 |
| 2026-03-19 | 36.36 | $35.30 | 700 |
| 2026-03-18 | 36.33 | $37.39 | 1500 |
| 2026-03-17 | 36.18 | $37.07 | 1500 |
| 2026-03-16 | 36.06 | $37.07 | — |
| 2026-03-13 | 35.94 | $37.07 | 1500 |
| 2026-03-12 | 35.73 | $37.07 | 2441 |
| 2026-03-11 | 35.57 | $38.13 | 1500 |
| 2026-03-10 | 35.35 | $37.51 | 1500 |
| 2026-03-09 | 35.19 | $37.13 | 1500 |
| 2026-03-06 | 35.03 | $36.28 | 1500 |
| 2026-03-05 | 34.97 | $36.28 | 1500 |
| 2026-03-04 | 34.91 | $36.28 | 43401 |
| 2026-03-03 | 34.83 | $35.22 | 1500 |
| 2026-03-02 | 34.95 | $37.24 | 1500 |
| 2026-02-27 | 34.97 | $37.24 | 1500 |
| 2026-02-26 | 34.98 | $37.24 | 7640 |
| 2026-02-25 | 35.00 | $34.25 | 1500 |
| 2026-02-24 | 35.22 | $34.25 | 107000 |
| 2026-02-23 | 35.51 | $34.57 | 133900 |
| 2026-02-20 | 35.85 | $34.66 | — |
| 2026-02-19 | 36.16 | $34.66 | 2934 |
| 2026-02-18 | 36.59 | $34.35 | 4100 |
| 2026-02-17 | 37.04 | $34.66 | — |
| 2026-02-13 | 37.53 | $34.66 | 4810 |
| 2026-02-12 | 38.09 | $33.00 | 525 |
| 2026-02-11 | 38.73 | $33.80 | — |
| 2026-02-10 | 39.34 | $33.80 | 21800 |
| 2026-02-09 | 39.94 | $34.25 | 2700 |
| 2026-02-06 | 40.57 | $33.92 | 5823 |
| 2026-02-05 | 41.20 | $35.11 | 100 |
| 2026-02-04 | 41.77 | $35.11 | 700 |
| 2026-02-03 | 42.31 | $34.69 | 105000 |
| 2026-02-02 | 42.88 | $37.51 | 3500 |
| 2026-01-30 | 43.25 | $37.75 | 2900 |
| 2026-01-29 | 43.66 | $37.41 | 1000 |
| 2026-01-28 | 44.10 | $37.67 | 3717 |
| 2026-01-27 | 44.51 | $38.48 | 1600 |
| 2026-01-26 | 44.87 | $40.19 | 1200 |
| 2026-01-23 | 45.15 | $41.25 | 300 |
| 2026-01-22 | 45.36 | $41.00 | 8000 |
| 2026-01-21 | 45.59 | $43.23 | 120 |
| 2026-01-20 | 45.68 | $43.23 | 700 |
| 2026-01-16 | 45.80 | $44.44 | 426 |
| 2026-01-15 | 45.86 | $45.89 | 120 |
| 2026-01-14 | 45.85 | $45.89 | 120 |
| 2026-01-13 | 45.80 | $45.89 | 120 |
| 2026-01-12 | 45.74 | $45.89 | 1100 |
| 2026-01-09 | 45.68 | $46.87 | 800 |
| 2026-01-08 | 45.57 | $46.50 | 300 |
| 2026-01-07 | 45.47 | $46.50 | 3815 |
| 2026-01-06 | 45.38 | $46.00 | — |
| 2026-01-05 | 45.32 | $46.00 | 2700 |
| 2026-01-02 | 45.24 | $44.89 | 1500 |
| 2025-12-31 | 45.21 | $46.05 | 19 |
| 2025-12-30 | 45.13 | $46.05 | 435 |
| 2025-12-29 | 45.04 | $46.05 | 5042 |
| 2025-12-26 | 44.96 | $45.66 | 3444 |
| 2025-12-24 | 44.87 | $45.66 | 4343 |
| 2025-12-23 | 44.80 | $45.54 | 2000 |
| 2025-12-22 | 44.67 | $45.54 | 7123 |
| 2025-12-19 | 44.55 | $45.13 | 7100 |
| 2025-12-18 | 44.44 | $45.61 | 1 |
| 2025-12-17 | 44.31 | $45.61 | 1 |
| 2025-12-16 | 44.18 | $45.61 | 2748 |
| 2025-12-15 | 44.07 | $44.90 | 200 |
| 2025-12-12 | 44.00 | $44.67 | — |
| 2025-12-11 | 43.98 | $44.67 | — |
| 2025-12-10 | 44.02 | $44.67 | 1 |
| 2025-12-09 | 44.06 | $44.67 | 1 |
| 2025-12-08 | 44.10 | $44.67 | 1 |
| 2025-12-05 | 44.10 | $44.67 | 700 |
| 2025-12-04 | 44.20 | $44.38 | 1 |
| 2025-12-03 | 44.31 | $44.38 | 1 |
| 2025-12-02 | 44.43 | $44.38 | — |
| 2025-12-01 | 44.54 | $44.38 | 1 |
| 2025-11-28 | 44.66 | $44.38 | 1242 |
| 2025-11-26 | 44.81 | $43.91 | 330 |
| 2025-11-25 | 45.06 | $44.19 | 900 |
| 2025-11-24 | 45.30 | $43.01 | 500 |
| 2025-11-21 | 45.60 | $43.01 | 500 |
| 2025-11-20 | 45.85 | $43.01 | 500 |
| 2025-11-19 | 46.10 | $43.01 | 500 |
| 2025-11-18 | 46.30 | $43.01 | 3700 |
| 2025-11-17 | 46.51 | $43.51 | 500 |
| 2025-11-14 | 46.69 | $43.51 | 500 |
| 2025-11-13 | 46.88 | $44.11 | 1035 |
| 2025-11-12 | 47.03 | $45.51 | 500 |
| 2025-11-11 | 47.11 | $45.51 | 500 |
| 2025-11-10 | 47.19 | $45.51 | 500 |
| 2025-11-07 | 47.26 | $44.54 | 500 |
| 2025-11-06 | 47.39 | $46.68 | 500 |
| 2025-11-05 | 47.42 | $46.68 | 500 |
| 2025-11-04 | 47.46 | $46.68 | 500 |
| 2025-11-03 | 47.50 | $46.71 | 537 |
| 2025-10-31 | 47.54 | $46.65 | 2612 |
| 2025-10-30 | 47.59 | $47.36 | 500 |
| 2025-10-29 | 47.71 | $49.00 | 500 |
| 2025-10-28 | 47.74 | $49.00 | — |
| 2025-10-27 | 47.78 | $49.00 | 400 |
| 2025-10-24 | 47.87 | $48.00 | — |
| 2025-10-23 | 48.02 | $48.00 | 600 |
| 2025-10-22 | 48.16 | $47.12 | — |
| 2025-10-21 | 48.35 | $47.12 | — |
| 2025-10-20 | 48.53 | $47.12 | 500 |
| 2025-10-17 | 48.79 | $47.25 | — |
| 2025-10-16 | 49.05 | $47.25 | 2400 |
| 2025-10-15 | 49.30 | $47.03 | — |
| 2025-10-14 | 49.54 | $47.03 | — |
| 2025-10-13 | 49.80 | $47.03 | 330 |
| 2025-10-10 | 50.05 | $47.16 | — |
| 2025-10-09 | 50.30 | $47.16 | 4715 |
| 2025-10-08 | 50.54 | $47.52 | — |
| 2025-10-07 | 50.82 | $47.52 | 58 |
| 2025-10-06 | 51.09 | $47.52 | 84 |
| 2025-10-03 | 51.38 | $47.52 | 1304 |
| 2025-10-02 | 51.67 | $49.75 | — |
| 2025-10-01 | 51.76 | $49.75 | — |
| 2025-09-30 | 51.79 | $49.75 | 518 |
| 2025-09-29 | 51.83 | $50.86 | 169 |
| 2025-09-26 | 51.85 | $50.86 | — |
| 2025-09-25 | 51.86 | $50.86 | — |
| 2025-09-24 | 51.93 | $50.86 | — |
| 2025-09-23 | 51.99 | $50.86 | 1040 |
| 2025-09-22 | 52.05 | $52.32 | 169 |
| 2025-09-19 | 52.04 | $52.32 | — |
| 2025-09-18 | 52.03 | $52.32 | 500 |
| 2025-09-17 | 52.01 | $51.88 | 200 |
| 2025-09-16 | 52.02 | $52.09 | — |
| 2025-09-15 | 52.01 | $52.09 | 169 |
| 2025-09-12 | 52.01 | $52.09 | — |
| 2025-09-11 | 52.01 | $52.09 | 644 |
| 2025-09-10 | 52.00 | $53.02 | — |
| 2025-09-09 | 51.93 | $53.02 | 4100 |
| 2025-09-08 | 51.86 | $53.30 | — |
| 2025-09-05 | 51.78 | $53.30 | 200 |
| 2025-09-04 | 51.70 | $51.53 | 1038 |
| 2025-09-03 | 51.72 | $50.45 | — |
| 2025-09-02 | 51.80 | $50.45 | 126 |
| 2025-08-29 | 51.88 | $51.22 | 9 |
| 2025-08-28 | 51.96 | $51.22 | 134 |
| 2025-08-27 | 52.04 | $52.11 | — |
| 2025-08-26 | 52.11 | $52.11 | — |
| 2025-08-25 | 52.18 | $52.11 | — |
| 2025-08-22 | 52.25 | $52.11 | 13730 |
| 2025-08-21 | 52.38 | $52.02 | 100 |
| 2025-08-20 | 52.48 | $52.02 | 100 |
| 2025-08-19 | 52.59 | $52.02 | 200 |
| 2025-08-18 | 52.69 | $52.00 | — |
| 2025-08-15 | 52.84 | $52.00 | — |
| 2025-08-14 | 52.99 | $52.00 | — |
| 2025-08-13 | 53.12 | $52.00 | 900 |
| 2025-08-12 | 53.22 | $51.65 | — |
| 2025-08-11 | 53.33 | $51.65 | — |
| 2025-08-08 | 53.34 | $51.65 | — |
| 2025-08-07 | 53.44 | $51.65 | 423 |
| 2025-08-06 | 53.53 | $52.03 | — |
| 2025-08-05 | 53.60 | $52.03 | — |
| 2025-08-04 | 53.68 | $52.03 | 507 |
| 2025-08-01 | 53.67 | $52.85 | — |
| 2025-07-31 | 53.63 | $52.85 | 207 |
| 2025-07-30 | 53.59 | $53.45 | — |
| 2025-07-29 | 53.51 | $53.45 | — |
| 2025-07-28 | 53.44 | $53.45 | 144 |
| 2025-07-25 | 53.37 | $54.79 | 1600 |
| 2025-07-24 | 53.18 | $54.10 | — |
| 2025-07-23 | 53.02 | $54.10 | 426 |
| 2025-07-22 | 52.87 | $54.13 | 1118 |
| 2025-07-21 | 52.71 | $55.00 | — |
| 2025-07-18 | 52.54 | $55.00 | 2010 |
| 2025-07-17 | 52.37 | $54.50 | 34600 |
| 2025-07-16 | 52.22 | $53.96 | 5100 |
| 2025-07-15 | 52.06 | $53.90 | 7107 |
| 2025-07-14 | 51.91 | $51.97 | 600 |
| 2025-07-11 | 51.86 | $53.50 | — |
| 2025-07-10 | 51.74 | $53.50 | — |
| 2025-07-09 | 51.61 | $53.50 | — |
| 2025-07-08 | 51.47 | $53.50 | 26933 |
| 2025-07-07 | 51.34 | $51.97 | — |
| 2025-07-03 | 51.30 | $51.97 | — |
| 2025-07-02 | 51.18 | $51.97 | — |
| 2025-07-01 | 51.06 | $51.97 | 200 |
| 2025-06-30 | 50.96 | $52.00 | — |
| 2025-06-27 | 50.86 | $52.00 | 4818 |
| 2025-06-26 | 50.77 | $51.02 | — |
| 2025-06-25 | 50.74 | $51.02 | — |
| 2025-06-24 | 50.70 | $51.02 | — |
| 2025-06-23 | 50.71 | $51.02 | 4900 |
| 2025-06-20 | 50.73 | $51.59 | — |
| 2025-06-18 | 50.76 | $51.59 | 2600 |
| 2025-06-17 | 50.79 | $51.34 | 713 |
| 2025-06-16 | 50.85 | $50.87 | — |
| 2025-06-13 | 50.92 | $50.87 | 119 |
| 2025-06-12 | 50.99 | $51.00 | — |
| 2025-06-11 | 51.06 | $51.00 | — |
| 2025-06-10 | 51.14 | $51.00 | 10200 |
| 2025-06-09 | 51.14 | $50.75 | 1700 |
| 2025-06-06 | 51.13 | $50.78 | 1000 |
| 2025-06-05 | 51.11 | $51.25 | 2800 |
| 2025-06-04 | 51.08 | $49.55 | — |
| 2025-06-03 | 51.14 | $49.55 | 300 |
| 2025-06-02 | 51.20 | $49.94 | — |
| 2025-05-30 | 51.25 | $49.94 | 100 |
| 2025-05-29 | 51.25 | $50.32 | — |
| 2025-05-28 | 51.15 | $50.32 | 100 |
| 2025-05-27 | 51.04 | $50.31 | 1500 |
| 2025-05-23 | 50.94 | $51.21 | 500 |
| 2025-05-22 | 50.78 | $51.41 | 10113 |
| 2025-05-21 | 50.61 | $52.20 | — |
| 2025-05-20 | 50.40 | $52.20 | 1109 |
| 2025-05-19 | 50.16 | $52.50 | 13500 |
| 2025-05-16 | 49.79 | $52.25 | 500 |
| 2025-05-15 | 49.43 | $52.25 | 1800 |
| 2025-05-14 | 49.07 | $52.56 | — |
| 2025-05-13 | 48.70 | $52.56 | 700 |
| 2025-05-12 | 48.32 | $50.87 | 5907 |
| 2025-05-09 | 47.98 | $50.55 | — |
| 2025-05-08 | 47.66 | $50.55 | — |
| 2025-05-07 | 47.21 | $50.55 | 847 |
| 2025-05-06 | 46.70 | $50.68 | 5900 |
| 2025-05-05 | 46.20 | $50.85 | — |
| 2025-05-02 | 45.71 | $50.85 | 1100 |
| 2025-05-01 | 45.46 | $50.00 | 1820 |
| 2025-04-30 | 45.25 | $48.23 | — |
| 2025-04-29 | 45.17 | $48.23 | — |
| 2025-04-28 | 45.08 | $48.23 | 8000 |
| 2025-04-25 | 45.00 | $48.05 | — |
| 2025-04-24 | 44.88 | $48.05 | — |
| 2025-04-23 | 44.82 | $48.05 | 1100 |
| 2025-04-22 | 44.76 | $47.43 | 400 |
| 2025-04-21 | 44.64 | $45.06 | — |
| 2025-04-17 | 44.65 | $45.06 | — |
| 2025-04-16 | 44.65 | $45.06 | — |
| 2025-04-15 | 44.66 | $45.06 | — |
| 2025-04-14 | 44.66 | $45.06 | 300 |
| 2025-04-11 | 44.67 | $44.08 | — |
| 2025-04-10 | 44.72 | $44.08 | 800 |
| 2025-04-09 | 44.78 | $41.46 | 5900 |
| 2025-04-08 | 45.02 | $40.35 | 1837 |
| 2025-04-07 | 45.28 | $40.67 | 205 |
| 2025-04-04 | 45.53 | $41.08 | 227 |
| 2025-04-03 | 45.78 | $45.90 | 1800 |
| 2025-04-02 | 45.79 | $45.84 | 440 |
| 2025-04-01 | 45.89 | $46.54 | — |
| 2025-03-31 | 45.92 | $46.54 | 149 |
| 2025-03-28 | 45.95 | $46.50 | 743 |
| 2025-03-27 | 45.98 | $45.65 | 200 |
| 2025-03-26 | 46.06 | $46.86 | — |
| 2025-03-25 | 46.13 | $46.86 | 703 |
| 2025-03-24 | 46.21 | $45.16 | — |
| 2025-03-21 | 46.37 | $45.16 | — |
| 2025-03-20 | 46.54 | $45.16 | — |
| 2025-03-19 | 46.71 | $45.16 | — |
| 2025-03-18 | 46.89 | $45.16 | — |
| 2025-03-17 | 47.12 | $45.16 | — |
| 2025-03-14 | 47.34 | $45.16 | — |
| 2025-03-13 | 47.56 | $45.16 | 1700 |
| 2025-03-12 | 47.78 | $46.29 | 639 |
| 2025-03-11 | 47.93 | $45.59 | 200 |
| 2025-03-10 | 48.11 | $45.65 | 800 |
| 2025-03-07 | 48.30 | $46.08 | — |
| 2025-03-06 | 48.46 | $46.08 | 1800 |
| 2025-03-05 | 48.63 | $47.80 | 4700 |
| 2025-03-04 | 48.72 | $47.16 | — |
| 2025-03-03 | 48.84 | $47.16 | — |
| 2025-02-28 | 48.96 | $47.16 | — |
| 2025-02-27 | 49.08 | $47.16 | 700 |
| 2025-02-26 | 49.18 | $48.35 | 800 |
| 2025-02-25 | 49.21 | $48.38 | 1027 |
| 2025-02-24 | 49.16 | $48.46 | — |
| 2025-02-21 | 49.10 | $48.46 | 2000 |
| 2025-02-20 | 49.05 | $48.67 | 200 |
| 2025-02-19 | 48.99 | $48.65 | 3400 |
| 2025-02-18 | 48.93 | $49.91 | 300 |
| 2025-02-14 | 48.69 | $49.52 | — |
| 2025-02-13 | 48.43 | $49.52 | 8600 |
| 2025-02-12 | 48.10 | $49.50 | 1642 |
| 2025-02-11 | 47.73 | $49.30 | — |
| 2025-02-10 | 47.36 | $49.30 | — |
| 2025-02-07 | 47.02 | $49.30 | — |
| 2025-02-06 | 46.69 | $49.30 | 200 |
| 2025-02-05 | 46.38 | $49.53 | 311 |
| 2025-02-04 | 46.07 | $49.58 | — |
| 2025-02-03 | 45.73 | $49.58 | — |
| 2025-01-31 | 45.42 | $49.58 | 600 |
| 2025-01-30 | 45.10 | $49.54 | 200 |
| 2025-01-29 | 44.77 | $49.17 | 10715 |
| 2025-01-28 | 44.50 | $48.86 | 5043 |
| 2025-01-27 | 44.29 | $47.41 | — |
| 2025-01-24 | 44.16 | $47.41 | — |
| 2025-01-23 | 43.99 | $47.41 | — |
| 2025-01-22 | 43.81 | $47.41 | — |
| 2025-01-21 | 43.68 | $47.41 | 600 |
| 2025-01-17 | 43.54 | $45.15 | 200 |
| 2025-01-16 | 43.60 | $44.41 | 9736 |
| 2025-01-15 | 43.69 | $42.85 | 2249 |
| 2025-01-14 | 43.86 | $42.01 | — |
| 2025-01-13 | 44.08 | $42.01 | 68109 |
| 2025-01-10 | 44.30 | $42.44 | 234103 |
| 2025-01-08 | 44.57 | $42.75 | 2100 |
| 2025-01-07 | 44.85 | $43.15 | 1400 |
| 2025-01-06 | 45.12 | $43.36 | 900 |
| 2025-01-03 | 45.32 | $42.64 | 200 |
| 2025-01-02 | 45.55 | $43.38 | 834 |
| 2024-12-31 | 45.75 | $43.25 | 136 |
| 2024-12-30 | 45.98 | $42.84 | 140 |
| 2024-12-27 | 46.23 | $43.75 | 6247 |
| 2024-12-26 | 46.43 | $44.79 | — |
| 2024-12-24 | 46.58 | $44.79 | 347 |
| 2024-12-23 | 46.73 | $44.03 | 726 |
| 2024-12-20 | 46.87 | $43.81 | 12528 |
| 2024-12-19 | 47.01 | $44.70 | — |
| 2024-12-18 | 47.11 | $44.70 | 219 |
| 2024-12-17 | 47.21 | $46.29 | — |
| 2024-12-16 | 47.42 | $46.29 | — |
| 2024-12-13 | 47.63 | $46.29 | — |
| 2024-12-12 | 47.84 | $46.29 | 1100 |
| 2024-12-11 | 48.05 | $46.51 | 634 |
| 2024-12-10 | 48.25 | $47.80 | 200 |
| 2024-12-09 | 48.39 | $48.40 | — |
| 2024-12-06 | 48.49 | $48.40 | 200 |
| 2024-12-05 | 48.60 | $47.37 | — |
| 2024-12-04 | 48.72 | $47.37 | — |
| 2024-12-03 | 48.85 | $47.37 | 2400 |
| 2024-12-02 | 48.98 | $47.81 | — |
| 2024-11-29 | 49.10 | $47.81 | — |
| 2024-11-27 | 49.23 | $47.81 | — |
| 2024-11-26 | 49.36 | $47.81 | — |
| 2024-11-25 | 49.48 | $47.81 | 1609 |
| 2024-11-22 | 49.61 | $46.68 | — |
| 2024-11-21 | 49.78 | $46.68 | — |
| 2024-11-20 | 49.95 | $46.68 | — |
| 2024-11-19 | 50.14 | $46.68 | 1413 |
| 2024-11-18 | 50.32 | $50.51 | — |
| 2024-11-15 | 50.28 | $50.51 | — |
| 2024-11-14 | 50.31 | $50.51 | — |
| 2024-11-13 | 50.34 | $50.51 | — |
| 2024-11-12 | 50.37 | $50.51 | — |
| 2024-11-11 | 50.40 | $50.51 | 500 |
| 2024-11-08 | 50.43 | $50.50 | — |
| 2024-11-07 | 50.46 | $50.50 | 3119 |
| 2024-11-06 | 50.43 | $49.91 | — |
| 2024-11-05 | 50.53 | $49.91 | 419 |
| 2024-11-04 | 50.63 | $49.91 | 1100 |
| 2024-11-01 | 50.73 | $50.34 | — |
| 2024-10-31 | 50.81 | $50.34 | — |
| 2024-10-30 | 50.89 | $50.34 | — |
| 2024-10-29 | 50.99 | $50.34 | — |
| 2024-10-28 | 51.09 | $50.34 | 1544 |
| 2024-10-25 | 51.18 | $50.12 | — |
| 2024-10-24 | 51.29 | $50.12 | 227 |
| 2024-10-23 | 51.40 | $50.33 | — |
| 2024-10-22 | 51.44 | $50.33 | 300 |
| 2024-10-21 | 51.47 | $49.75 | 7500 |
| 2024-10-18 | 51.56 | $51.11 | — |
| 2024-10-17 | 51.50 | $51.11 | — |
| 2024-10-16 | 51.52 | $51.11 | — |
| 2024-10-15 | 51.44 | $51.11 | — |
| 2024-10-14 | 51.36 | $51.11 | — |
| 2024-10-11 | 51.26 | $51.11 | 300 |
| 2024-10-10 | 51.15 | $49.91 | 400 |
| 2024-10-09 | 51.11 | $51.92 | — |
| 2024-10-08 | 50.93 | $51.92 | — |
| 2024-10-07 | 50.74 | $51.92 | — |
| 2024-10-04 | 50.50 | $51.92 | — |
| 2024-10-03 | 50.27 | $51.92 | 700 |
| 2024-10-02 | 50.11 | $52.29 | — |
| 2024-10-01 | 49.93 | $52.29 | 200 |
| 2024-09-30 | 49.76 | $52.29 | 900 |
| 2024-09-27 | 49.59 | $52.29 | 1250 |
| 2024-09-26 | 49.41 | $52.29 | 500 |
| 2024-09-25 | 49.21 | $51.06 | 200 |
| 2024-09-24 | 49.04 | $51.00 | 2100 |
| 2024-09-23 | 48.87 | $51.50 | 212 |
| 2024-09-20 | 48.68 | $49.99 | 500 |
| 2024-09-19 | 48.57 | $51.50 | 600 |
| 2024-09-18 | 48.37 | $49.52 | 1425 |
| 2024-09-17 | 48.19 | $49.52 | 2600 |
| 2024-09-16 | 48.02 | $49.00 | 1512 |
| 2024-09-13 | 47.88 | $49.00 | 1600 |
| 2024-09-12 | 47.73 | $49.00 | 4208 |
| 2024-09-11 | 47.58 | $48.28 | 1900 |
| 2024-09-10 | 47.42 | $48.28 | 700 |
| 2024-09-09 | 47.25 | $47.14 | 2050 |
| 2024-09-06 | 47.11 | $47.14 | 341 |
| 2024-09-05 | 46.98 | $48.80 | 2125 |
| 2024-09-04 | 46.65 | $48.80 | 2162 |
| 2024-09-03 | 46.33 | $48.80 | 2200 |
| 2024-08-30 | 46.01 | $48.80 | 1150 |
| 2024-08-29 | 45.87 | $48.80 | 700 |
| 2024-08-28 | 45.74 | $48.30 | 3000 |
| 2024-08-27 | 45.64 | $47.60 | 625 |
| 2024-08-26 | 45.59 | $47.60 | 2818 |
| 2024-08-23 | 45.53 | $47.71 | 362 |
| 2024-08-22 | 45.46 | $47.71 | 1600 |
| 2024-08-21 | 45.31 | $47.50 | 5201 |
| 2024-08-20 | 45.19 | $46.08 | 231 |
| 2024-08-19 | 45.20 | $46.08 | 100 |
| 2024-08-16 | 45.22 | $46.08 | 600 |
| 2024-08-15 | 45.23 | $46.08 | 850 |
| 2024-08-14 | 45.24 | $46.08 | 317 |
| 2024-08-13 | 45.24 | $44.97 | 975 |
| 2024-08-12 | 45.29 | $44.97 | 600 |
| 2024-08-09 | 45.41 | $44.30 | 4200 |
| 2024-08-08 | 45.57 | $44.45 | 10243 |
| 2024-08-07 | 45.69 | $42.36 | 1100 |
| 2024-08-06 | 45.92 | $42.36 | 700 |
| 2024-08-05 | 46.14 | $42.36 | 200 |
| 2024-08-02 | 46.36 | $46.09 | 1350 |
| 2024-08-01 | 46.40 | $46.09 | 200 |
| 2024-07-31 | 46.46 | $46.42 | 1675 |
| 2024-07-30 | 46.41 | $46.42 | 1837 |
| 2024-07-29 | 46.36 | $46.42 | 1918 |
| 2024-07-26 | 46.32 | $46.42 | 820 |
| 2024-07-25 | 46.35 | $44.65 | 339 |
| 2024-07-24 | 46.45 | $45.12 | 241 |
| 2024-07-23 | 46.53 | $46.34 | 2000 |
| 2024-07-22 | 46.55 | $46.34 | 1250 |
| 2024-07-19 | 46.57 | $46.34 | 875 |
| 2024-07-18 | 46.59 | $46.34 | 327 |
| 2024-07-17 | 46.66 | $46.03 | 500 |
| 2024-07-16 | 46.74 | $46.03 | 400 |
| 2024-07-15 | 46.82 | $47.32 | 500 |
| 2024-07-12 | 46.85 | $47.48 | 2300 |
| 2024-07-11 | 46.87 | $46.92 | 200 |
| 2024-07-10 | 46.92 | $46.82 | — |
| 2024-07-09 | 46.98 | $46.82 | — |
| 2024-07-08 | 47.04 | $46.82 | — |
| 2024-07-05 | 47.09 | $46.82 | 800 |
| 2024-07-03 | 47.12 | $47.25 | 5000 |
| 2024-07-02 | 47.13 | $45.48 | 8650 |
| 2024-07-01 | 47.20 | $45.48 | 12725 |
| 2024-06-28 | 47.28 | $45.48 | 5718 |
| 2024-06-27 | 47.36 | $47.04 | 535 |
| 2024-06-26 | 47.35 | $46.75 | 14762 |
| 2024-06-25 | 47.40 | $46.75 | 15781 |
| 2024-06-24 | 47.40 | $46.75 | 16290 |
| 2024-06-21 | 47.40 | $46.75 | 16800 |
| 2024-06-20 | 47.40 | $46.75 | 127 |
| 2024-06-18 | 47.44 | $47.67 | 105 |
| 2024-06-17 | 47.44 | $47.67 | 8450 |
| 2024-06-14 | 47.43 | $47.67 | 1800 |
| 2024-06-13 | 47.42 | $47.80 | 200 |
| 2024-06-12 | 47.39 | $47.95 | 100 |
| 2024-06-11 | 47.06 | $47.95 | — |
| 2024-06-10 | 46.73 | $47.95 | — |
| 2024-06-07 | 46.39 | $47.95 | 100 |
| 2024-06-06 | 46.06 | $47.95 | 2728 |
| 2024-06-05 | 45.73 | $47.37 | 100 |
| 2024-06-04 | 45.43 | $47.37 | 102 |
| 2024-06-03 | 45.12 | $47.01 | 100 |
| 2024-05-31 | 44.84 | $47.01 | 100 |
| 2024-05-30 | 44.52 | $47.01 | 100 |
| 2024-05-29 | 44.21 | $47.01 | 127 |
| 2024-05-28 | 43.89 | $47.75 | 420 |
| 2024-05-24 | 43.54 | $46.75 | 100 |
| 2024-05-23 | 43.26 | $46.75 | 150 |
| 2024-05-22 | 42.98 | $46.75 | 7047 |
| 2024-05-21 | 42.70 | $47.52 | 175 |
| 2024-05-20 | 42.37 | $47.52 | 187 |
| 2024-05-17 | 42.05 | $47.52 | 193 |
| 2024-05-16 | 41.72 | $47.52 | 1224 |
| 2024-05-15 | 41.39 | $47.21 | 200 |
| 2024-05-14 | 41.08 | $41.30 | 250 |
| 2024-05-13 | 41.07 | $41.30 | 275 |
| 2024-05-10 | 41.05 | $41.30 | 287 |
| 2024-05-09 | 41.06 | $41.30 | 293 |
| 2024-05-08 | 41.05 | $41.30 | 300 |
| 2024-05-07 | 41.04 | $41.30 | — |
| 2024-05-06 | 41.12 | $41.30 | — |
| 2024-05-03 | 41.19 | $41.30 | 500 |
| 2024-05-02 | 41.24 | $40.73 | — |
| 2024-05-01 | 41.31 | $40.73 | — |
| 2024-04-30 | 41.39 | $40.73 | — |
| 2024-04-29 | 41.51 | $40.73 | 1100 |
| 2024-04-26 | 41.64 | $41.12 | — |
| 2024-04-25 | 41.78 | $41.12 | — |
| 2024-04-24 | 41.92 | $41.12 | 645 |
| 2024-04-23 | 42.05 | $41.00 | — |
| 2024-04-22 | 42.12 | $41.00 | — |
| 2024-04-19 | 42.19 | $41.00 | — |
| 2024-04-18 | 42.26 | $41.00 | — |
| 2024-04-17 | 42.33 | $41.00 | 200 |
| 2024-04-16 | 42.40 | $40.98 | — |
| 2024-04-15 | 42.47 | $40.98 | 200 |
| 2024-04-12 | 42.54 | $41.38 | 200 |
| 2024-04-11 | 42.67 | $41.17 | 300 |
| 2024-04-10 | 42.80 | $41.17 | 800 |
| 2024-04-09 | 42.93 | $42.81 | — |
| 2024-04-08 | 42.98 | $42.81 | 200 |
| 2024-04-05 | 43.03 | $42.20 | — |
| 2024-04-04 | 43.12 | $42.20 | — |
| 2024-04-03 | 43.18 | $42.20 | 6502 |
| 2024-04-02 | 43.21 | $43.26 | — |
| 2024-04-01 | 43.17 | $43.26 | 123 |
| 2024-03-28 | 43.16 | $44.03 | 8036 |
| 2024-03-27 | 43.11 | $43.92 | 216 |
| 2024-03-26 | 43.08 | $43.65 | 1031 |
| 2024-03-25 | 43.06 | $42.40 | — |
| 2024-03-22 | 43.10 | $42.40 | — |
| 2024-03-21 | 43.15 | $42.40 | — |
| 2024-03-20 | 43.20 | $42.40 | — |
| 2024-03-19 | 43.17 | $42.40 | — |
| 2024-03-18 | 43.14 | $42.40 | — |
| 2024-03-15 | 43.12 | $42.40 | 233 |
| 2024-03-14 | 43.09 | $43.83 | — |
| 2024-03-13 | 42.99 | $43.83 | — |
| 2024-03-12 | 42.88 | $43.83 | — |
| 2024-03-11 | 42.76 | $43.83 | — |
| 2024-03-08 | 42.64 | $43.83 | 500 |
| 2024-03-07 | 42.53 | $43.86 | 713 |
| 2024-03-06 | 42.41 | $43.49 | 2422 |
| 2024-03-05 | 42.29 | $42.75 | 118 |
| 2024-03-04 | 42.23 | $42.50 | 1522 |
| 2024-03-01 | 42.18 | $43.07 | — |
| 2024-02-29 | 42.15 | $43.07 | 1023 |
| 2024-02-28 | 42.05 | $43.24 | 300 |
| 2024-02-27 | 41.93 | $43.28 | — |
| 2024-02-26 | 41.82 | $43.28 | — |
| 2024-02-23 | 41.72 | $43.28 | 200 |
| 2024-02-22 | 41.63 | $43.33 | 1430 |
| 2024-02-21 | 41.51 | $41.88 | — |
| 2024-02-20 | 41.46 | $41.88 | — |
| 2024-02-16 | 41.42 | $41.88 | — |
| 2024-02-15 | 41.35 | $41.88 | — |
| 2024-02-14 | 41.28 | $41.88 | 200 |
| 2024-02-13 | 41.21 | $41.50 | — |
| 2024-02-12 | 41.16 | $41.50 | — |
| 2024-02-09 | 41.07 | $41.50 | — |
| 2024-02-08 | 40.99 | $41.50 | — |
| 2024-02-07 | 40.90 | $41.50 | 115 |
| 2024-02-06 | 40.82 | $41.14 | 3600 |
| 2024-02-05 | 40.77 | $41.50 | — |
| 2024-02-02 | 40.66 | $41.50 | 500 |
| 2024-02-01 | 40.57 | $42.50 | 400 |
| 2024-01-31 | 40.44 | $40.97 | 1100 |
| 2024-01-30 | 40.38 | $40.97 | 600 |
| 2024-01-29 | 40.32 | $40.97 | 1100 |
| 2024-01-26 | 40.30 | $41.38 | 100 |
| 2024-01-25 | 40.23 | $41.38 | 820 |
| 2024-01-24 | 40.17 | $40.95 | — |
| 2024-01-23 | 40.14 | $40.95 | — |
| 2024-01-22 | 40.11 | $40.95 | 500 |
| 2024-01-19 | 40.12 | $40.50 | — |
| 2024-01-18 | 40.14 | $40.50 | — |
| 2024-01-17 | 40.12 | $40.50 | — |
| 2024-01-16 | 40.12 | $40.50 | 2521 |
| 2024-01-12 | 40.14 | $39.78 | — |
| 2024-01-11 | 40.12 | $39.78 | — |
| 2024-01-10 | 40.09 | $39.78 | 133 |
| 2024-01-09 | 40.07 | $39.99 | — |
| 2024-01-08 | 39.92 | $39.99 | 2000 |
| 2024-01-05 | 39.77 | $39.31 | 1100 |
| 2024-01-04 | 39.65 | $39.82 | — |
| 2024-01-03 | 39.51 | $39.82 | — |
| 2024-01-02 | 39.36 | $39.82 | — |
| 2023-12-29 | 39.21 | $39.82 | 533 |
| 2023-12-28 | 39.04 | $40.47 | 1800 |
| 2023-12-27 | 38.86 | $40.05 | — |
| 2023-12-26 | 38.69 | $40.05 | 2836 |
| 2023-12-22 | 38.48 | $40.40 | 1400 |
| 2023-12-21 | 38.26 | $40.45 | 123 |
| 2023-12-20 | 38.04 | $40.98 | — |
| 2023-12-19 | 37.81 | $40.98 | 300 |
| 2023-12-18 | 37.60 | $40.03 | 4400 |
| 2023-12-15 | 37.38 | $40.60 | 535 |
| 2023-12-14 | 37.14 | $40.78 | 15225 |
| 2023-12-13 | 36.86 | $39.50 | 510 |
| 2023-12-12 | 36.52 | $39.25 | 9434 |
| 2023-12-11 | 36.20 | $39.25 | 600 |
| 2023-12-08 | 35.89 | $36.97 | — |
| 2023-12-07 | 35.60 | $36.97 | — |
| 2023-12-06 | 35.30 | $36.97 | — |
| 2023-12-05 | 35.01 | $36.97 | — |
| 2023-12-04 | 34.71 | $36.97 | 1700 |
| 2023-12-01 | 34.41 | $36.77 | 1104 |
| 2023-11-30 | 34.13 | $36.29 | 2238 |
| 2023-11-29 | 33.81 | $37.00 | 400 |
| 2023-11-28 | 33.45 | $36.54 | 624 |
| 2023-11-27 | 33.09 | $35.97 | — |
| 2023-11-24 | 32.75 | $35.97 | — |
| 2023-11-22 | 32.41 | $35.97 | 1400 |
| 2023-11-21 | 32.06 | $36.50 | 701 |
| 2023-11-20 | 31.70 | $36.70 | 744 |
| 2023-11-17 | 31.46 | $35.70 | — |
| 2023-11-16 | 31.27 | $35.70 | 3319 |
| 2023-11-15 | 31.08 | $35.25 | 2700 |
| 2023-11-14 | 30.98 | $32.76 | — |
| 2023-11-13 | 31.00 | $32.76 | 1200 |
| 2023-11-10 | 31.03 | $33.15 | 223 |
| 2023-11-09 | 31.11 | $31.05 | — |
| 2023-11-08 | 31.26 | $31.05 | — |
| 2023-11-07 | 31.40 | $31.05 | — |
| 2023-11-06 | 31.55 | $31.05 | — |
| 2023-11-03 | 31.69 | $31.05 | 300 |
| 2023-11-02 | 31.82 | $31.05 | 500 |
| 2023-11-01 | 31.92 | $29.89 | 1400 |
| 2023-10-31 | 32.06 | $29.89 | 2846 |
| 2023-10-30 | 32.20 | $29.23 | — |
| 2023-10-27 | 32.34 | $29.23 | — |
| 2023-10-26 | 32.50 | $29.23 | 500 |
| 2023-10-25 | 32.67 | $28.95 | 4200 |
| 2023-10-24 | 32.92 | $29.30 | 1100 |
| 2023-10-23 | 33.15 | $31.89 | — |
| 2023-10-20 | 33.25 | $31.89 | — |
| 2023-10-19 | 33.36 | $31.89 | 2300 |
| 2023-10-18 | 33.46 | $33.23 | — |
| 2023-10-17 | 33.49 | $33.23 | — |
| 2023-10-16 | 33.53 | $33.23 | 1900 |
| 2023-10-13 | 33.61 | $34.82 | 200 |
| 2023-10-12 | 33.60 | $33.97 | — |
| 2023-10-11 | 33.63 | $33.97 | — |
| 2023-10-10 | 33.65 | $33.97 | — |
| 2023-10-09 | 33.67 | $33.97 | 2800 |
| 2023-10-06 | 33.69 | $33.63 | 1441 |
| 2023-10-05 | 33.73 | $32.96 | 700 |
| 2023-10-04 | 33.79 | $32.70 | — |
| 2023-10-03 | 33.87 | $32.70 | 400 |
| 2023-10-02 | 33.95 | $31.95 | 1619 |
| 2023-09-29 | 34.08 | $32.56 | — |
| 2023-09-28 | 34.17 | $32.56 | 900 |
| 2023-09-27 | 34.26 | $33.94 | 1400 |
| 2023-09-26 | 34.28 | $33.94 | 750 |
| 2023-09-25 | 34.31 | $33.94 | 425 |
| 2023-09-22 | 34.32 | $33.94 | 262 |
| 2023-09-21 | 34.34 | $33.94 | 100 |
| 2023-09-20 | 34.36 | $33.94 | 100 |
| 2023-09-19 | 34.38 | $33.94 | 100 |
| 2023-09-18 | 34.40 | $34.78 | 100 |
| 2023-09-15 | 34.39 | $34.78 | 200 |
| 2023-09-14 | 34.49 | $34.40 | 100 |
| 2023-09-13 | 34.60 | $34.40 | — |
| 2023-09-12 | 34.72 | $34.40 | — |
| 2023-09-11 | 34.84 | $34.40 | 1300 |
| 2023-09-08 | 34.94 | $34.40 | 623 |
| 2023-09-07 | 35.04 | $34.28 | 1900 |
| 2023-09-06 | 35.15 | $34.28 | 2200 |
| 2023-09-05 | 35.26 | $34.28 | 2600 |
| 2023-09-01 | 35.40 | $34.40 | 2350 |
| 2023-08-31 | 35.53 | $34.40 | 2425 |
| 2023-08-30 | 35.66 | $34.40 | 2500 |
| 2023-08-29 | 35.79 | $34.40 | 4900 |
| 2023-08-28 | 36.04 | $34.40 | 7407 |
| 2023-08-25 | 36.29 | $34.30 | 7300 |
| 2023-08-24 | 36.54 | $34.30 | 3800 |
| 2023-08-23 | 36.79 | $34.30 | 300 |
| 2023-08-22 | 37.00 | $34.30 | 403 |
| 2023-08-21 | 37.20 | $34.45 | 144 |
| 2023-08-18 | 37.39 | $34.56 | 606 |
| 2023-08-17 | 37.58 | $36.72 | — |
| 2023-08-16 | 37.66 | $36.72 | — |
| 2023-08-15 | 37.78 | $36.72 | — |
| 2023-08-14 | 37.91 | $36.72 | 1312 |
| 2023-08-11 | 38.02 | $36.45 | — |
| 2023-08-10 | 38.15 | $36.45 | 350 |
| 2023-08-09 | 38.24 | $36.45 | 375 |
| 2023-08-08 | 38.33 | $36.45 | 400 |
| 2023-08-07 | 38.42 | $37.05 | 387 |
| 2023-08-04 | 38.48 | $37.05 | 393 |
| 2023-08-03 | 38.54 | $37.05 | 396 |
| 2023-08-02 | 38.60 | $37.05 | 428 |
| 2023-08-01 | 38.66 | $39.33 | 400 |
| 2023-07-31 | 38.60 | $39.33 | — |
| 2023-07-28 | 38.55 | $39.33 | — |
| 2023-07-27 | 38.48 | $39.33 | 5500 |
| 2023-07-26 | 38.40 | $38.48 | 730 |
| 2023-07-25 | 38.32 | $38.32 | — |
| 2023-07-24 | 38.26 | $38.32 | — |
| 2023-07-21 | 38.15 | $38.32 | — |
| 2023-07-20 | 38.03 | $38.32 | 200 |
| 2023-07-19 | 37.95 | $39.05 | 4341 |
| 2023-07-18 | 37.84 | $39.31 | 300 |
| 2023-07-17 | 37.73 | $38.96 | — |
| 2023-07-14 | 37.64 | $38.96 | 8600 |
| 2023-07-13 | 37.56 | $38.25 | — |
| 2023-07-12 | 37.51 | $38.25 | — |
| 2023-07-11 | 37.44 | $38.25 | — |
| 2023-07-10 | 37.38 | $38.25 | — |
| 2023-07-07 | 37.32 | $38.25 | — |
| 2023-07-06 | 37.22 | $38.25 | — |
| 2023-07-05 | 37.12 | $38.25 | — |
| 2023-07-03 | 37.02 | $38.25 | — |
| 2023-06-30 | 36.94 | $38.25 | 932 |
| 2023-06-29 | 36.78 | $37.95 | 200 |
| 2023-06-28 | 36.64 | $37.70 | 900 |
| 2023-06-27 | 36.49 | $37.03 | — |
| 2023-06-26 | 36.37 | $37.03 | 1000 |
| 2023-06-23 | 36.26 | $36.06 | — |
| 2023-06-22 | 36.19 | $36.06 | 400 |
| 2023-06-21 | 36.07 | $36.72 | — |
| 2023-06-20 | 35.93 | $36.72 | 2700 |
| 2023-06-16 | 35.78 | $37.20 | — |
| 2023-06-15 | 35.61 | $37.20 | — |
| 2023-06-14 | 35.44 | $37.20 | 318 |
| 2023-06-13 | 35.30 | $37.32 | 900 |
| 2023-06-12 | 35.14 | $36.80 | 102 |
| 2023-06-09 | 35.00 | $37.06 | 100 |
| 2023-06-08 | 34.85 | $37.06 | 300 |
| 2023-06-07 | 34.70 | $36.22 | — |
| 2023-06-06 | 34.59 | $36.22 | 800 |
| 2023-06-05 | 34.48 | $36.41 | 6800 |
| 2023-06-02 | 34.36 | $36.56 | 300 |
| 2023-06-01 | 34.31 | $35.15 | — |
| 2023-05-31 | 34.32 | $35.15 | 338 |
| 2023-05-30 | 34.33 | $34.67 | — |
| 2023-05-26 | 34.37 | $34.67 | — |
| 2023-05-25 | 34.37 | $34.67 | — |
| 2023-05-24 | 34.37 | $34.67 | 5342 |
| 2023-05-23 | 34.37 | $33.79 | — |
| 2023-05-22 | 34.41 | $33.79 | — |
| 2023-05-19 | 34.45 | $33.79 | — |
| 2023-05-18 | 34.50 | $33.79 | 539 |
| 2023-05-17 | 34.48 | $33.86 | 339 |
| 2023-05-16 | 34.45 | $34.39 | 200 |
| 2023-05-15 | 34.40 | $34.05 | — |
| 2023-05-12 | 34.37 | $34.05 | 3218 |
| 2023-05-11 | 34.36 | $34.02 | 300 |
| 2023-05-10 | 34.35 | $34.05 | — |
| 2023-05-09 | 34.29 | $34.05 | — |
| 2023-05-08 | 34.22 | $34.05 | — |
| 2023-05-05 | 34.19 | $34.05 | 200 |
| 2023-05-04 | 34.12 | $35.42 | — |
| 2023-05-03 | 33.98 | $35.42 | — |
| 2023-05-02 | 33.84 | $35.42 | — |
| 2023-05-01 | 33.70 | $35.42 | 449 |
| 2023-04-28 | 33.54 | $34.65 | — |
| 2023-04-27 | 33.41 | $34.65 | 1800 |
| 2023-04-26 | 33.28 | $34.65 | — |
| 2023-04-25 | 33.18 | $34.65 | — |
| 2023-04-24 | 33.08 | $34.65 | — |
| 2023-04-21 | 32.97 | $34.65 | 300 |
| 2023-04-20 | 32.86 | $33.38 | — |
| 2023-04-19 | 32.81 | $33.38 | — |
| 2023-04-18 | 32.76 | $33.38 | — |
| 2023-04-17 | 32.71 | $33.38 | 400 |
| 2023-04-14 | 32.66 | $33.87 | 600 |
| 2023-04-13 | 32.59 | $33.83 | 1000 |
| 2023-04-12 | 32.51 | $32.76 | — |
| 2023-04-11 | 32.50 | $32.76 | 700 |
| 2023-04-10 | 32.47 | $33.38 | 125 |
| 2023-04-06 | 32.54 | $32.65 | — |
| 2023-04-05 | 32.66 | $32.65 | — |
| 2023-04-04 | 32.77 | $32.65 | — |
| 2023-04-03 | 32.88 | $32.65 | 4000 |
| 2023-03-31 | 32.99 | $32.12 | 900 |
| 2023-03-30 | 33.13 | $32.12 | — |
| 2023-03-29 | 33.27 | $32.12 | 614 |
| 2023-03-28 | 33.41 | $32.65 | — |
| 2023-03-27 | 33.53 | $32.65 | 400 |
| 2023-03-24 | 33.64 | $32.39 | — |
| 2023-03-23 | 33.76 | $32.39 | 3750 |
| 2023-03-22 | 33.89 | $32.39 | 5175 |
| 2023-03-21 | 34.02 | $32.39 | 5887 |
| 2023-03-20 | 34.14 | $32.39 | 6243 |
| 2023-03-17 | 34.31 | $32.39 | 1133 |
| 2023-03-16 | 34.51 | $32.39 | 6421 |
| 2023-03-15 | 34.79 | $32.39 | 6600 |
| 2023-03-14 | 35.06 | $32.39 | 300 |
| 2023-03-13 | 35.34 | $32.16 | 1019 |
| 2023-03-10 | 35.63 | $34.91 | 3450 |
| 2023-03-09 | 35.78 | $34.91 | 1875 |
| 2023-03-08 | 35.93 | $34.91 | 300 |
| 2023-03-07 | 36.08 | $34.91 | 1250 |
| 2023-03-06 | 36.23 | $34.91 | 2200 |
| 2023-03-03 | 36.38 | $34.91 | 12400 |
| 2023-03-02 | 36.56 | $34.91 | 1900 |
| 2023-03-01 | 36.64 | $34.91 | 2150 |
| 2023-02-28 | 36.67 | $34.91 | 2275 |
| 2023-02-27 | 36.70 | $34.91 | 2400 |
| 2023-02-24 | 36.73 | $34.91 | 300 |
| 2023-02-23 | 36.75 | $34.91 | — |
| 2023-02-22 | 36.78 | $34.91 | — |
| 2023-02-21 | 36.88 | $34.91 | 400 |
| 2023-02-17 | 36.98 | $35.82 | 700 |
| 2023-02-16 | 37.04 | $36.32 | 1500 |
| 2023-02-15 | 37.07 | $37.91 | — |
| 2023-02-14 | 37.08 | $37.91 | — |
| 2023-02-13 | 36.94 | $37.91 | — |
| 2023-02-10 | 36.79 | $37.91 | — |
| 2023-02-09 | 36.64 | $37.91 | — |
| 2023-02-08 | 36.50 | $37.91 | — |
| 2023-02-07 | 36.35 | $37.91 | — |
| 2023-02-06 | 36.21 | $37.91 | — |
| 2023-02-03 | 36.00 | $37.91 | 5600 |
| 2023-02-02 | 35.79 | $38.56 | 1500 |
| 2023-02-01 | 35.55 | $36.51 | 232 |
| 2023-01-31 | 35.41 | $35.49 | — |
| 2023-01-30 | 35.33 | $35.49 | — |
| 2023-01-27 | 35.28 | $35.49 | — |
| 2023-01-26 | 35.21 | $35.49 | — |
| 2023-01-25 | 35.17 | $35.49 | 400 |
| 2023-01-24 | 35.13 | $36.91 | — |
| 2023-01-23 | 35.02 | $36.91 | — |
| 2023-01-20 | 34.91 | $36.91 | — |
| 2023-01-19 | 34.80 | $36.91 | 627 |
| 2023-01-18 | 34.69 | $38.20 | 2617 |
| 2023-01-17 | 34.51 | $34.99 | — |
| 2023-01-13 | 34.59 | $34.99 | — |
| 2023-01-12 | 34.68 | $34.99 | — |
| 2023-01-11 | 34.70 | $34.99 | — |
| 2023-01-10 | 34.72 | $34.99 | — |
| 2023-01-09 | 34.74 | $34.99 | 800 |
| 2023-01-06 | 34.72 | $33.76 | 4200 |
| 2023-01-05 | 34.78 | $33.76 | 7100 |
| 2023-01-04 | 34.90 | $33.76 | 8550 |
| 2023-01-03 | 35.02 | $33.76 | 216 |
| 2022-12-30 | 35.15 | $33.76 | 25800 |
| 2022-12-29 | 35.28 | $34.49 | 145 |
| 2022-12-28 | 35.28 | $34.14 | 6626 |
| 2022-12-27 | 35.30 | $34.70 | 9275 |
| 2022-12-23 | 35.32 | $34.70 | 10000 |
| 2022-12-22 | 35.34 | $34.70 | 100 |
| 2022-12-21 | 35.36 | $34.70 | — |
| 2022-12-20 | 35.34 | $34.70 | — |
| 2022-12-19 | 35.33 | $34.70 | — |
| 2022-12-16 | 35.31 | $34.70 | 18000 |
| 2022-12-15 | 35.31 | $36.45 | 100 |
| 2022-12-14 | 35.23 | $36.77 | 300 |
| 2022-12-13 | 35.11 | $35.44 | — |
| 2022-12-12 | 34.98 | $35.44 | — |
| 2022-12-09 | 34.85 | $35.44 | 1400 |
| 2022-12-08 | 34.80 | $34.46 | 900 |
| 2022-12-07 | 34.66 | $34.94 | 612 |
| 2022-12-06 | 34.50 | $36.25 | — |
| 2022-12-05 | 34.20 | $36.25 | — |
| 2022-12-02 | 33.89 | $36.25 | 100 |
| 2022-12-01 | 33.55 | $36.29 | 17500 |
| 2022-11-30 | 33.28 | $34.60 | — |
| 2022-11-29 | 33.10 | $34.60 | 900 |
| 2022-11-28 | 32.99 | $34.99 | 2100 |
| 2022-11-25 | 32.87 | $35.14 | — |
| 2022-11-23 | 32.73 | $35.14 | 130 |
| 2022-11-22 | 32.56 | $34.34 | — |
| 2022-11-21 | 32.42 | $34.34 | — |
| 2022-11-18 | 32.23 | $34.34 | 208 |
| 2022-11-17 | 32.05 | $34.80 | — |
| 2022-11-16 | 31.83 | $34.80 | 424 |
| 2022-11-15 | 31.63 | $34.27 | 500 |
| 2022-11-14 | 31.45 | $32.85 | — |
| 2022-11-11 | 31.35 | $32.85 | 1449 |
| 2022-11-10 | 31.21 | $34.50 | 1000 |
| 2022-11-09 | 30.98 | $31.72 | — |
| 2022-11-08 | 30.89 | $31.72 | 507 |
| 2022-11-07 | 30.79 | $30.15 | 500 |
| 2022-11-04 | 30.78 | $30.15 | 2600 |
| 2022-11-03 | 30.81 | $29.36 | 800 |
| 2022-11-02 | 30.88 | $30.96 | — |
| 2022-11-01 | 30.87 | $30.96 | 100 |
| 2022-10-31 | 30.87 | $32.48 | — |
| 2022-10-28 | 30.75 | $32.48 | 4200 |
| 2022-10-27 | 30.60 | $32.48 | 126 |
| 2022-10-26 | 30.42 | $31.62 | 6050 |
| 2022-10-25 | 30.29 | $31.62 | 622 |
| 2022-10-24 | 30.14 | $30.57 | 6975 |
| 2022-10-21 | 30.03 | $30.57 | 7437 |
| 2022-10-20 | 29.92 | $30.57 | 304 |
| 2022-10-19 | 29.84 | $30.72 | 7668 |
| 2022-10-18 | 29.81 | $30.72 | 7900 |
| 2022-10-17 | 29.77 | $30.72 | 1400 |
| 2022-10-14 | 29.77 | $30.20 | 1227 |
| 2022-10-13 | 29.80 | $29.83 | 13400 |
| 2022-10-12 | 29.89 | $29.83 | 18900 |
| 2022-10-11 | 29.98 | $29.83 | — |
| 2022-10-10 | 30.06 | $29.83 | 6400 |
| 2022-10-07 | 30.12 | $30.77 | 9600 |
| 2022-10-06 | 30.12 | $30.77 | 4950 |
| 2022-10-05 | 30.12 | $30.77 | 230 |
| 2022-10-04 | 30.09 | $31.11 | 2203 |
| 2022-10-03 | 30.05 | $29.91 | 202 |
| 2022-09-30 | 30.06 | $29.52 | 300 |
| 2022-09-29 | 30.10 | $28.99 | 2625 |
| 2022-09-28 | 30.16 | $28.99 | 1502 |
| 2022-09-27 | 30.36 | $28.48 | 500 |
| 2022-09-26 | 30.58 | $28.50 | 630 |
| 2022-09-23 | 30.81 | $28.31 | 9441 |
| 2022-09-22 | 31.04 | $28.90 | 5344 |
| 2022-09-21 | 31.25 | $30.23 | 2100 |
| 2022-09-20 | 31.38 | $30.00 | 300 |
| 2022-09-19 | 31.63 | $30.72 | 1462 |
| 2022-09-16 | 31.83 | $30.72 | 334 |
| 2022-09-15 | 32.04 | $31.59 | 881 |
| 2022-09-14 | 32.20 | $31.59 | 300 |
| 2022-09-13 | 32.37 | $31.59 | 100 |
| 2022-09-12 | 32.58 | $30.84 | 4450 |
| 2022-09-09 | 32.81 | $30.84 | 6525 |
| 2022-09-08 | 33.05 | $30.84 | 1800 |
| 2022-09-07 | 33.27 | $30.20 | 7562 |
| 2022-09-06 | 33.50 | $30.20 | 8081 |
| 2022-09-02 | 33.77 | $30.20 | 8600 |
| 2022-09-01 | 34.04 | $30.20 | 5300 |
| 2022-08-31 | 34.31 | $30.20 | 525 |
| 2022-08-30 | 34.55 | $32.99 | — |
| 2022-08-29 | 34.66 | $32.99 | — |
| 2022-08-26 | 34.77 | $32.99 | — |
| 2022-08-25 | 34.81 | $32.99 | — |
| 2022-08-24 | 34.85 | $32.99 | — |
| 2022-08-23 | 34.84 | $32.99 | 1501 |
| 2022-08-22 | 34.88 | $34.83 | — |
| 2022-08-19 | 34.83 | $34.83 | — |
| 2022-08-18 | 34.79 | $34.83 | — |
| 2022-08-17 | 34.57 | $34.83 | 300 |
| 2022-08-16 | 34.35 | $35.12 | 830 |
| 2022-08-15 | 34.12 | $35.65 | 200 |
| 2022-08-12 | 33.86 | $35.54 | — |
| 2022-08-11 | 33.60 | $35.54 | 15043 |
| 2022-08-10 | 33.35 | $35.25 | 2000 |
| 2022-08-09 | 33.11 | $34.74 | 100 |
| 2022-08-08 | 32.92 | $35.60 | — |
| 2022-08-05 | 32.69 | $35.60 | — |
| 2022-08-04 | 32.45 | $35.60 | 1100 |
| 2022-08-03 | 32.18 | $35.00 | 1300 |
| 2022-08-02 | 31.93 | $35.25 | — |
| 2022-08-01 | 31.65 | $35.25 | 2700 |
| 2022-07-29 | 31.37 | $33.77 | — |
| 2022-07-28 | 31.12 | $33.77 | 1037 |
| 2022-07-27 | 30.88 | $32.85 | 1016 |
| 2022-07-26 | 30.69 | $33.74 | 6200 |
| 2022-07-25 | 30.46 | $33.74 | 140 |
| 2022-07-22 | 30.22 | $34.03 | 8502 |
| 2022-07-21 | 29.93 | $30.46 | — |
| 2022-07-20 | 29.82 | $30.46 | — |
| 2022-07-19 | 29.69 | $30.46 | — |
| 2022-07-18 | 29.57 | $30.46 | — |
| 2022-07-15 | 29.43 | $30.46 | 3800 |
| 2022-07-14 | 29.30 | $30.46 | 2600 |
| 2022-07-13 | 29.16 | $30.46 | 4000 |
| 2022-07-12 | 29.14 | $31.05 | 800 |
| 2022-07-11 | 29.08 | $30.85 | 2000 |
| 2022-07-08 | 29.15 | $30.85 | 2201 |
| 2022-07-07 | 29.22 | $30.30 | 1700 |
| 2022-07-06 | 29.34 | $30.00 | 200 |
| 2022-07-05 | 29.48 | $29.58 | 1550 |
| 2022-07-01 | 29.60 | $29.58 | 1100 |
| 2022-06-30 | 29.73 | $28.85 | 1936 |
| 2022-06-29 | 29.89 | $29.03 | 1400 |
| 2022-06-28 | 30.09 | $29.03 | 2747 |
| 2022-06-27 | 30.29 | $29.05 | 950 |
| 2022-06-24 | 30.47 | $29.05 | 800 |
| 2022-06-23 | 30.58 | $28.15 | 5643 |
| 2022-06-22 | 30.74 | $28.18 | 8200 |
| 2022-06-21 | 30.89 | $28.04 | 59500 |
| 2022-06-17 | 31.06 | $27.89 | 711 |
| 2022-06-16 | 31.23 | $27.75 | 500 |
| 2022-06-15 | 31.41 | $27.75 | 700 |
| 2022-06-14 | 31.67 | $27.75 | 17300 |
| 2022-06-13 | 31.94 | $30.00 | 17650 |
| 2022-06-10 | 32.07 | $30.00 | 10603 |
| 2022-06-09 | 32.15 | $32.18 | 26125 |
| 2022-06-08 | 32.14 | $32.18 | 11100 |
| 2022-06-07 | 32.13 | $32.75 | 34600 |
| 2022-06-06 | 32.10 | $32.75 | 200 |
| 2022-06-03 | 32.16 | $32.10 | 17400 |
| 2022-06-02 | 32.25 | $32.10 | 8800 |
| 2022-06-01 | 32.32 | $32.10 | 203 |
| 2022-05-31 | 32.41 | $33.06 | 4500 |
| 2022-05-27 | 32.49 | $33.06 | 139 |
| 2022-05-26 | 32.60 | $32.49 | 131 |
| 2022-05-25 | 32.74 | $31.30 | 2350 |
| 2022-05-24 | 32.89 | $31.30 | 200 |
| 2022-05-23 | 33.09 | $31.30 | 650 |
| 2022-05-20 | 33.26 | $31.30 | 900 |
| 2022-05-19 | 33.50 | $31.34 | 875 |
| 2022-05-18 | 33.74 | $31.40 | 2100 |
| 2022-05-17 | 33.98 | $33.03 | 300 |
| 2022-05-16 | 34.08 | $33.04 | 302 |
| 2022-05-13 | 34.24 | $32.65 | 4300 |
| 2022-05-12 | 34.45 | $31.65 | 910 |
| 2022-05-11 | 34.66 | $31.93 | 987 |
| 2022-05-10 | 34.84 | $31.93 | 1236 |
| 2022-05-09 | 35.08 | $32.11 | 12300 |
| 2022-05-06 | 35.37 | $34.00 | 1100 |
| 2022-05-05 | 35.56 | $34.00 | 200 |
| 2022-05-04 | 35.75 | $33.46 | 148 |
| 2022-05-03 | 36.00 | $33.82 | 245 |
| 2022-05-02 | 36.22 | $34.78 | 300 |
| 2022-04-29 | 36.47 | $35.09 | 7700 |
| 2022-04-28 | 36.71 | $35.39 | 300 |
| 2022-04-27 | 36.93 | $34.19 | 1300 |
| 2022-04-26 | 37.21 | $35.42 | 500 |
| 2022-04-25 | 37.44 | $34.63 | 3400 |
| 2022-04-22 | 37.72 | $36.10 | — |
| 2022-04-21 | 37.92 | $36.10 | 1211 |
| 2022-04-20 | 38.11 | $36.28 | 440 |
| 2022-04-19 | 38.29 | $34.97 | 234 |
| 2022-04-18 | 38.54 | $36.37 | 400 |
| 2022-04-14 | 38.74 | $36.81 | 9400 |
| 2022-04-13 | 38.91 | $35.73 | 400 |
| 2022-04-12 | 39.11 | $35.61 | 2400 |
| 2022-04-11 | 39.20 | $36.81 | 609 |
| 2022-04-08 | 39.24 | $37.76 | 6300 |
| 2022-04-07 | 39.22 | $37.83 | — |
| 2022-04-06 | 39.20 | $37.83 | 223 |
| 2022-04-05 | 39.17 | $38.52 | 600 |
| 2022-04-04 | 39.01 | $38.15 | 600 |
| 2022-04-01 | 38.94 | $39.84 | — |
| 2022-03-31 | 38.80 | $39.84 | 300 |
| 2022-03-30 | 38.77 | $39.84 | 200 |
| 2022-03-29 | 38.77 | $39.84 | 150 |
| 2022-03-28 | 38.69 | $39.84 | 1513 |
| 2022-03-25 | 38.50 | $40.42 | 300 |
| 2022-03-24 | 38.28 | $39.94 | 125 |
| 2022-03-23 | 38.08 | $39.94 | 5100 |
| 2022-03-22 | 38.05 | $40.00 | 5207 |
| 2022-03-21 | 37.98 | $39.82 | 344 |
| 2022-03-18 | 37.91 | $40.34 | 112 |
| 2022-03-17 | 37.86 | $40.34 | 3841 |
| 2022-03-16 | 37.84 | $39.59 | 500 |
| 2022-03-15 | 37.83 | $37.60 | 608 |
| 2022-03-14 | 37.93 | $37.42 | 100 |
| 2022-03-11 | 38.13 | $37.42 | 7200 |
| 2022-03-10 | 38.32 | $37.42 | 122 |
| 2022-03-09 | 38.55 | $37.22 | 600 |
| 2022-03-08 | 38.78 | $35.44 | 329 |
| 2022-03-07 | 39.10 | $36.60 | 2548 |
| 2022-03-04 | 39.39 | $37.14 | 200 |
| 2022-03-03 | 39.64 | $39.15 | 300 |
| 2022-03-02 | 39.82 | $39.89 | 241 |
| 2022-03-01 | 39.97 | $38.28 | 3400 |
| 2022-02-28 | 40.13 | $36.00 | — |
| 2022-02-25 | 40.35 | $36.00 | — |
| 2022-02-24 | 40.57 | $36.00 | 3200 |
| 2022-02-23 | 40.80 | $39.26 | 900 |
| 2022-02-22 | 40.83 | $38.57 | — |
| 2022-02-18 | 40.91 | $38.57 | 600 |
| 2022-02-17 | 41.04 | $39.27 | 1100 |
| 2022-02-16 | 41.20 | $39.97 | 6500 |
| 2022-02-15 | 41.29 | $39.47 | — |
| 2022-02-14 | 41.38 | $39.47 | 839 |
| 2022-02-11 | 41.53 | $41.36 | — |
| 2022-02-10 | 41.67 | $41.36 | 732 |
| 2022-02-09 | 41.80 | $41.90 | — |
| 2022-02-08 | 41.91 | $41.90 | — |
| 2022-02-07 | 42.01 | $41.90 | 1400 |
| 2022-02-04 | 42.32 | $42.25 | — |
| 2022-02-03 | 42.62 | $42.25 | 2535 |
| 2022-02-02 | 42.91 | $42.82 | — |
| 2022-02-01 | 43.25 | $42.82 | 243 |
| 2022-01-31 | 43.55 | $41.42 | 427 |
| 2022-01-28 | 43.95 | $40.40 | 1228 |
| 2022-01-27 | 44.40 | $40.44 | 300 |
| 2022-01-26 | 44.76 | $40.64 | 300 |
| 2022-01-25 | 45.12 | $39.85 | 214 |
| 2022-01-24 | 45.52 | $40.18 | 800 |
| 2022-01-21 | 45.90 | $41.20 | 5200 |
| 2022-01-20 | 46.25 | $42.49 | 512 |
| 2022-01-19 | 46.43 | $41.77 | 900 |
| 2022-01-18 | 46.65 | $41.15 | 2700 |
| 2022-01-14 | 46.91 | $42.49 | 221 |
| 2022-01-13 | 47.12 | $44.10 | — |
| 2022-01-12 | 47.28 | $44.10 | — |
| 2022-01-11 | 47.47 | $44.10 | 630 |
| 2022-01-10 | 47.67 | $43.76 | 800 |
| 2022-01-07 | 47.87 | $48.18 | — |
| 2022-01-06 | 47.82 | $48.18 | — |
| 2022-01-05 | 47.77 | $48.18 | 2200 |
| 2022-01-04 | 47.74 | $49.47 | 232 |
| 2022-01-03 | 47.61 | $48.90 | 900 |
| 2021-12-31 | 47.44 | $49.37 | — |
| 2021-12-30 | 47.28 | $49.37 | 800 |
| 2021-12-29 | 47.06 | $47.80 | — |
| 2021-12-28 | 46.92 | $47.80 | — |
| 2021-12-27 | 46.76 | $47.80 | — |
| 2021-12-23 | 46.62 | $47.80 | 200 |
| 2021-12-22 | 46.47 | $48.27 | 500 |
| 2021-12-21 | 46.30 | $45.94 | 6216 |
| 2021-12-20 | 46.24 | $46.14 | 1036 |
| 2021-12-17 | 46.27 | $46.45 | 600 |
| 2021-12-16 | 46.28 | $46.64 | 400 |
| 2021-12-15 | 46.29 | $47.28 | 238 |
| 2021-12-14 | 46.26 | $48.00 | — |
| 2021-12-13 | 46.20 | $48.00 | 600 |
| 2021-12-10 | 46.13 | $47.89 | 510 |
| 2021-12-09 | 46.07 | $47.14 | — |
| 2021-12-08 | 46.05 | $47.14 | 800 |
| 2021-12-07 | 46.02 | $47.59 | 3100 |
| 2021-12-06 | 45.99 | $46.80 | 4600 |
| 2021-12-03 | 45.99 | $45.59 | 800 |
| 2021-12-02 | 46.00 | $46.09 | 1311 |
| 2021-12-01 | 45.98 | $45.07 | 2717 |
| 2021-11-30 | 46.02 | $44.93 | 625 |
| 2021-11-29 | 46.11 | $44.65 | 900 |
| 2021-11-26 | 46.17 | $45.04 | 332 |
| 2021-11-24 | 46.22 | $44.84 | 200 |
| 2021-11-23 | 46.27 | $44.76 | 403 |
| 2021-11-22 | 46.32 | $44.84 | 12410 |
| 2021-11-19 | 46.34 | $46.70 | 100 |
| 2021-11-18 | 46.30 | $46.70 | 800 |
| 2021-11-17 | 46.26 | $46.71 | — |
| 2021-11-16 | 46.20 | $46.71 | — |
| 2021-11-15 | 46.11 | $46.71 | — |
| 2021-11-12 | 45.98 | $46.71 | — |
| 2021-11-11 | 45.84 | $46.71 | 800 |
| 2021-11-10 | 45.71 | $46.62 | — |
| 2021-11-09 | 45.54 | $46.62 | 5700 |
| 2021-11-08 | 45.36 | $46.91 | — |
| 2021-11-05 | 45.11 | $46.91 | 915 |
| 2021-11-04 | 44.93 | $45.77 | — |
| 2021-11-03 | 44.81 | $45.77 | — |
| 2021-11-02 | 44.64 | $45.77 | 300 |
| 2021-11-01 | 44.49 | $46.75 | 100 |
| 2021-10-29 | 44.29 | $45.91 | — |
| 2021-10-28 | 44.14 | $45.91 | — |
| 2021-10-27 | 43.90 | $45.91 | 200 |
| 2021-10-26 | 43.66 | $45.80 | 400 |
| 2021-10-25 | 43.54 | $45.20 | 200 |
| 2021-10-22 | 43.45 | $45.91 | — |
| 2021-10-21 | 43.48 | $45.91 | 532 |
| 2021-10-20 | 43.51 | $45.43 | 400 |
| 2021-10-19 | 43.57 | $45.03 | 900 |
| 2021-10-18 | 43.53 | $44.02 | — |
| 2021-10-15 | 43.55 | $44.02 | — |
| 2021-10-14 | 43.63 | $44.02 | 138 |
| 2021-10-13 | 43.75 | $43.30 | 1303 |
| 2021-10-12 | 43.85 | $42.86 | 300 |
| 2021-10-11 | 44.08 | $41.92 | 627 |
| 2021-10-08 | 44.26 | $43.46 | 300 |
| 2021-10-07 | 44.37 | $43.20 | 600 |
| 2021-10-06 | 44.49 | $42.56 | 337 |
| 2021-10-05 | 44.67 | $42.75 | — |
| 2021-10-04 | 44.84 | $42.75 | — |
| 2021-10-01 | 44.97 | $42.75 | 644 |
| 2021-09-30 | 45.03 | $41.15 | 100 |
| 2021-09-29 | 45.16 | $41.15 | 3300 |
| 2021-09-28 | 45.30 | $43.41 | — |
| 2021-09-27 | 45.32 | $43.41 | 500 |
| 2021-09-24 | 45.33 | $46.52 | — |
| 2021-09-23 | 45.21 | $46.52 | — |
| 2021-09-22 | 45.09 | $46.52 | 828 |
| 2021-09-21 | 44.97 | $44.36 | — |
| 2021-09-20 | 44.92 | $44.36 | 317 |
| 2021-09-17 | 44.88 | $45.62 | 2600 |
| 2021-09-16 | 44.78 | $46.52 | 832 |
| 2021-09-15 | 44.64 | $45.16 | 218 |
| 2021-09-14 | 44.60 | $47.41 | 300 |
| 2021-09-13 | 44.44 | $45.61 | — |
| 2021-09-10 | 44.29 | $45.61 | — |
| 2021-09-09 | 44.26 | $45.61 | 400 |
| 2021-09-08 | 44.23 | $46.20 | — |
| 2021-09-07 | 44.17 | $46.20 | 1200 |
| 2021-09-03 | 44.11 | $45.34 | 400 |
| 2021-09-02 | 44.10 | $43.85 | — |
| 2021-09-01 | 44.23 | $43.85 | — |
| 2021-08-31 | 44.26 | $43.85 | 1800 |
| 2021-08-30 | 44.30 | $43.84 | 119 |
| 2021-08-27 | 44.39 | $43.71 | 900 |
| 2021-08-26 | 44.44 | $44.11 | — |
| 2021-08-25 | 44.46 | $44.11 | — |
| 2021-08-24 | 44.42 | $44.11 | 300 |
| 2021-08-23 | 44.38 | $43.35 | 200 |
| 2021-08-20 | 44.39 | $43.61 | 101 |
| 2021-08-19 | 44.34 | $43.61 | 134 |
| 2021-08-18 | 44.28 | $43.69 | 319 |
| 2021-08-17 | 44.17 | $44.24 | — |
| 2021-08-16 | 44.04 | $44.24 | 300 |
| 2021-08-13 | 43.90 | $42.69 | 400 |
| 2021-08-12 | 43.89 | $45.01 | — |
| 2021-08-11 | 43.78 | $45.01 | 400 |
| 2021-08-10 | 43.62 | $45.01 | 250 |
| 2021-08-09 | 43.45 | $45.01 | 175 |
| 2021-08-06 | 43.29 | $45.01 | 1000 |
| 2021-08-05 | 43.04 | $46.57 | 300 |
| 2021-08-04 | 42.72 | $44.42 | 3000 |
| 2021-08-03 | 42.54 | $44.72 | 4948 |
| 2021-08-02 | 42.26 | $45.66 | 115 |
| 2021-07-30 | 41.95 | $44.57 | 400 |
| 2021-07-29 | 41.65 | $44.63 | 806 |
| 2021-07-28 | 41.39 | $43.33 | 930 |
| 2021-07-27 | 41.20 | $43.30 | 1536 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
35.70
2026-07-24
Close Price
$36.49
Vol: 500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
29.60
Average
40.95
Maximum
53.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.70 | $36.49 | 500 |
| 2026-07-23 | 35.62 | $35.12 | 1729 |
| 2026-07-22 | 35.67 | $37.00 | 2000 |
| 2026-07-21 | 35.53 | $37.00 | 2000 |
| 2026-07-20 | 35.37 | $37.00 | 3505 |
| 2026-07-17 | 35.20 | $36.49 | 4076 |
| 2026-07-16 | 35.07 | $36.50 | — |
| 2026-07-15 | 34.92 | $36.50 | 8700 |
| 2026-07-14 | 34.75 | $35.57 | 10513 |
| 2026-07-13 | 34.66 | $35.27 | 100 |
| 2026-07-10 | 34.60 | $35.27 | 8800 |
| 2026-07-09 | 34.53 | $35.11 | 200 |
| 2026-07-08 | 34.47 | $35.11 | 200 |
| 2026-07-07 | 34.40 | $35.95 | 400 |
| 2026-07-06 | 34.23 | $36.00 | 1207 |
| 2026-07-02 | 34.05 | $34.90 | 1000 |
| 2026-07-01 | 33.96 | $34.20 | 1023 |
| 2026-06-30 | 33.93 | $33.31 | 5145 |
| 2026-06-29 | 34.00 | $33.42 | 1120 |
| 2026-06-26 | 34.06 | $33.42 | 1120 |
| 2026-06-25 | 34.13 | $33.42 | 1120 |
| 2026-06-24 | 34.20 | $33.42 | 1120 |
| 2026-06-23 | 34.29 | $33.42 | 1120 |
| 2026-06-22 | 34.38 | $33.42 | 1120 |
| 2026-06-18 | 34.48 | $33.14 | 2400 |
| 2026-06-17 | 34.62 | $34.28 | 10914 |
| 2026-06-16 | 34.65 | $34.59 | 200 |
| 2026-06-15 | 34.66 | $34.59 | 200 |
| 2026-06-12 | 34.67 | $34.59 | 29900 |
| 2026-06-11 | 34.68 | $35.10 | 200 |
| 2026-06-10 | 34.63 | $35.10 | — |
| 2026-06-09 | 34.58 | $35.10 | 11100 |
| 2026-06-08 | 34.53 | $33.75 | — |
| 2026-06-05 | 34.61 | $33.75 | 200 |
| 2026-06-04 | 34.70 | $33.75 | — |
| 2026-06-03 | 34.80 | $33.75 | 200 |
| 2026-06-02 | 34.91 | $33.75 | 200 |
| 2026-06-01 | 35.03 | $33.75 | 200 |
| 2026-05-29 | 35.17 | $33.75 | 300 |
| 2026-05-28 | 35.32 | $34.60 | 10200 |
| 2026-05-27 | 35.39 | $34.58 | 7529 |
| 2026-05-26 | 35.48 | $35.59 | 100 |
| 2026-05-22 | 35.46 | $35.59 | 100 |
| 2026-05-21 | 35.45 | $35.59 | 1000 |
| 2026-05-20 | 35.44 | $34.96 | 233 |
| 2026-05-19 | 35.49 | $33.84 | 200 |
| 2026-05-18 | 35.66 | $33.84 | 200 |
| 2026-05-15 | 35.85 | $33.84 | — |
| 2026-05-14 | 36.06 | $33.84 | 200 |
| 2026-05-13 | 36.30 | $33.84 | 234 |
| 2026-05-12 | 36.55 | $36.18 | 5100 |
| 2026-05-11 | 36.59 | $36.18 | 5100 |
| 2026-05-08 | 36.64 | $36.16 | 5100 |
| 2026-05-07 | 36.69 | $36.16 | 1701 |
| 2026-05-06 | 36.74 | $36.49 | 5100 |
| 2026-05-05 | 36.77 | $36.55 | 5100 |
| 2026-05-04 | 36.79 | $36.55 | 5100 |
| 2026-05-01 | 36.82 | $36.55 | 5100 |
| 2026-04-30 | 36.85 | $36.55 | 5100 |
| 2026-04-29 | 36.88 | $35.69 | 5100 |
| 2026-04-28 | 37.00 | $35.82 | 5100 |
| 2026-04-27 | 37.13 | $37.50 | 5100 |
| 2026-04-24 | 37.09 | $37.50 | 5100 |
| 2026-04-23 | 37.05 | $39.36 | 5100 |
| 2026-04-22 | 36.80 | $39.36 | 5100 |
| 2026-04-21 | 36.53 | $39.35 | 5100 |
| 2026-04-20 | 36.24 | $38.75 | 300 |
| 2026-04-17 | 35.97 | $39.00 | 10111 |
| 2026-04-16 | 35.65 | $37.73 | 2531 |
| 2026-04-15 | 35.44 | $36.27 | 5000 |
| 2026-04-14 | 35.35 | $36.27 | 5000 |
| 2026-04-13 | 35.25 | $34.88 | 5000 |
| 2026-04-10 | 35.29 | $35.04 | 5000 |
| 2026-04-09 | 35.32 | $34.90 | 5000 |
| 2026-04-08 | 35.36 | $36.24 | 2000 |
| 2026-04-07 | 35.27 | $34.61 | 314 |
| 2026-04-06 | 35.34 | $35.05 | 5000 |
| 2026-04-02 | 35.37 | $34.81 | 5000 |
| 2026-04-01 | 35.43 | $34.81 | 5000 |
| 2026-03-31 | 35.49 | $34.50 | 16003 |
| 2026-03-30 | 35.60 | $34.00 | 2333 |
| 2026-03-27 | 35.76 | $33.84 | 2605 |
| 2026-03-26 | 35.97 | $34.37 | 100 |
| 2026-03-25 | 36.13 | $34.37 | 6204 |
| 2026-03-24 | 36.32 | $34.86 | 1500 |
| 2026-03-23 | 36.47 | $35.96 | 38400 |
| 2026-03-20 | 36.53 | $35.57 | 3412 |
| 2026-03-19 | 36.63 | $35.30 | 700 |
| 2026-03-18 | 36.77 | $37.39 | 1500 |
| 2026-03-17 | 36.70 | $37.07 | 1500 |
| 2026-03-16 | 36.67 | $37.07 | — |
| 2026-03-13 | 36.62 | $37.07 | 1500 |
| 2026-03-12 | 36.58 | $37.07 | 2441 |
| 2026-03-11 | 36.52 | $38.13 | 1500 |
| 2026-03-10 | 36.35 | $37.51 | 1500 |
| 2026-03-09 | 36.23 | $37.13 | 1500 |
| 2026-03-06 | 36.14 | $36.28 | 1500 |
| 2026-03-05 | 36.12 | $36.28 | 1500 |
| 2026-03-04 | 36.11 | $36.28 | 43401 |
| 2026-03-03 | 36.09 | $35.22 | 1500 |
| 2026-03-02 | 36.18 | $37.24 | 1500 |
| 2026-02-27 | 36.07 | $37.24 | 1500 |
| 2026-02-26 | 35.95 | $37.24 | 7640 |
| 2026-02-25 | 35.81 | $34.25 | 1500 |
| 2026-02-24 | 35.97 | $34.25 | 107000 |
| 2026-02-23 | 36.16 | $34.57 | 133900 |
| 2026-02-20 | 36.32 | $34.66 | — |
| 2026-02-19 | 36.50 | $34.66 | 2934 |
| 2026-02-18 | 36.69 | $34.35 | 4100 |
| 2026-02-17 | 36.94 | $34.66 | — |
| 2026-02-13 | 37.18 | $34.66 | 4810 |
| 2026-02-12 | 37.44 | $33.00 | 525 |
| 2026-02-11 | 37.91 | $33.80 | — |
| 2026-02-10 | 38.34 | $33.80 | 21800 |
| 2026-02-09 | 38.82 | $34.25 | 2700 |
| 2026-02-06 | 39.30 | $33.92 | 5823 |
| 2026-02-05 | 39.87 | $35.11 | 100 |
| 2026-02-04 | 40.37 | $35.11 | 700 |
| 2026-02-03 | 40.92 | $34.69 | 105000 |
| 2026-02-02 | 41.58 | $37.51 | 3500 |
| 2026-01-30 | 42.01 | $37.75 | 2900 |
| 2026-01-29 | 42.45 | $37.41 | 1000 |
| 2026-01-28 | 42.98 | $37.67 | 3717 |
| 2026-01-27 | 43.54 | $38.48 | 1600 |
| 2026-01-26 | 44.08 | $40.19 | 1200 |
| 2026-01-23 | 44.49 | $41.25 | 300 |
| 2026-01-22 | 44.83 | $41.00 | 8000 |
| 2026-01-21 | 45.23 | $43.23 | 120 |
| 2026-01-20 | 45.44 | $43.23 | 700 |
| 2026-01-16 | 45.67 | $44.44 | 426 |
| 2026-01-15 | 45.80 | $45.89 | 120 |
| 2026-01-14 | 45.79 | $45.89 | 120 |
| 2026-01-13 | 45.78 | $45.89 | 120 |
| 2026-01-12 | 45.77 | $45.89 | 1100 |
| 2026-01-09 | 45.76 | $46.87 | 800 |
| 2026-01-08 | 45.64 | $46.50 | 300 |
| 2026-01-07 | 45.55 | $46.50 | 3815 |
| 2026-01-06 | 45.45 | $46.00 | — |
| 2026-01-05 | 45.40 | $46.00 | 2700 |
| 2026-01-02 | 45.33 | $44.89 | 1500 |
| 2025-12-31 | 45.38 | $46.05 | 19 |
| 2025-12-30 | 45.31 | $46.05 | 435 |
| 2025-12-29 | 45.23 | $46.05 | 5042 |
| 2025-12-26 | 45.15 | $45.66 | 3444 |
| 2025-12-24 | 45.09 | $45.66 | 4343 |
| 2025-12-23 | 45.03 | $45.54 | 2000 |
| 2025-12-22 | 44.98 | $45.54 | 7123 |
| 2025-12-19 | 44.92 | $45.13 | 7100 |
| 2025-12-18 | 44.90 | $45.61 | 1 |
| 2025-12-17 | 44.82 | $45.61 | 1 |
| 2025-12-16 | 44.74 | $45.61 | 2748 |
| 2025-12-15 | 44.65 | $44.90 | 200 |
| 2025-12-12 | 44.62 | $44.67 | — |
| 2025-12-11 | 44.61 | $44.67 | — |
| 2025-12-10 | 44.61 | $44.67 | 1 |
| 2025-12-09 | 44.60 | $44.67 | 1 |
| 2025-12-08 | 44.59 | $44.67 | 1 |
| 2025-12-05 | 44.59 | $44.67 | 700 |
| 2025-12-04 | 44.58 | $44.38 | 1 |
| 2025-12-03 | 44.60 | $44.38 | 1 |
| 2025-12-02 | 44.62 | $44.38 | — |
| 2025-12-01 | 44.65 | $44.38 | 1 |
| 2025-11-28 | 44.67 | $44.38 | 1242 |
| 2025-11-26 | 44.70 | $43.91 | 330 |
| 2025-11-25 | 44.79 | $44.19 | 900 |
| 2025-11-24 | 44.85 | $43.01 | 500 |
| 2025-11-21 | 45.04 | $43.01 | 500 |
| 2025-11-20 | 45.26 | $43.01 | 500 |
| 2025-11-19 | 45.50 | $43.01 | 500 |
| 2025-11-18 | 45.76 | $43.01 | 3700 |
| 2025-11-17 | 46.05 | $43.51 | 500 |
| 2025-11-14 | 46.31 | $43.51 | 500 |
| 2025-11-13 | 46.61 | $44.11 | 1035 |
| 2025-11-12 | 46.87 | $45.51 | 500 |
| 2025-11-11 | 47.01 | $45.51 | 500 |
| 2025-11-10 | 47.17 | $45.51 | 500 |
| 2025-11-07 | 47.35 | $44.54 | 500 |
| 2025-11-06 | 47.64 | $46.68 | 500 |
| 2025-11-05 | 47.74 | $46.68 | 500 |
| 2025-11-04 | 47.86 | $46.68 | 500 |
| 2025-11-03 | 47.98 | $46.71 | 537 |
| 2025-10-31 | 48.11 | $46.65 | 2612 |
| 2025-10-30 | 48.27 | $47.36 | 500 |
| 2025-10-29 | 48.36 | $49.00 | 500 |
| 2025-10-28 | 48.30 | $49.00 | — |
| 2025-10-27 | 48.22 | $49.00 | 400 |
| 2025-10-24 | 48.14 | $48.00 | — |
| 2025-10-23 | 48.16 | $48.00 | 600 |
| 2025-10-22 | 48.17 | $47.12 | — |
| 2025-10-21 | 48.28 | $47.12 | — |
| 2025-10-20 | 48.40 | $47.12 | 500 |
| 2025-10-17 | 48.54 | $47.25 | — |
| 2025-10-16 | 48.68 | $47.25 | 2400 |
| 2025-10-15 | 48.83 | $47.03 | — |
| 2025-10-14 | 49.02 | $47.03 | — |
| 2025-10-13 | 49.22 | $47.03 | 330 |
| 2025-10-10 | 49.46 | $47.16 | — |
| 2025-10-09 | 49.70 | $47.16 | 4715 |
| 2025-10-08 | 49.96 | $47.52 | — |
| 2025-10-07 | 50.22 | $47.52 | 58 |
| 2025-10-06 | 50.51 | $47.52 | 84 |
| 2025-10-03 | 50.82 | $47.52 | 1304 |
| 2025-10-02 | 51.17 | $49.75 | — |
| 2025-10-01 | 51.32 | $49.75 | — |
| 2025-09-30 | 51.48 | $49.75 | 518 |
| 2025-09-29 | 51.66 | $50.86 | 169 |
| 2025-09-26 | 51.75 | $50.86 | — |
| 2025-09-25 | 51.84 | $50.86 | — |
| 2025-09-24 | 51.94 | $50.86 | — |
| 2025-09-23 | 52.06 | $50.86 | 1040 |
| 2025-09-22 | 52.18 | $52.32 | 169 |
| 2025-09-19 | 52.17 | $52.32 | — |
| 2025-09-18 | 52.15 | $52.32 | 500 |
| 2025-09-17 | 52.14 | $51.88 | 200 |
| 2025-09-16 | 52.16 | $52.09 | — |
| 2025-09-15 | 52.17 | $52.09 | 169 |
| 2025-09-12 | 52.18 | $52.09 | — |
| 2025-09-11 | 52.19 | $52.09 | 644 |
| 2025-09-10 | 52.20 | $53.02 | — |
| 2025-09-09 | 52.11 | $53.02 | 4100 |
| 2025-09-08 | 52.02 | $53.30 | — |
| 2025-09-05 | 51.88 | $53.30 | 200 |
| 2025-09-04 | 51.73 | $51.53 | 1038 |
| 2025-09-03 | 51.75 | $50.45 | — |
| 2025-09-02 | 51.89 | $50.45 | 126 |
| 2025-08-29 | 52.04 | $51.22 | 9 |
| 2025-08-28 | 52.13 | $51.22 | 134 |
| 2025-08-27 | 52.23 | $52.11 | — |
| 2025-08-26 | 52.24 | $52.11 | — |
| 2025-08-25 | 52.25 | $52.11 | — |
| 2025-08-22 | 52.27 | $52.11 | 13730 |
| 2025-08-21 | 52.28 | $52.02 | 100 |
| 2025-08-20 | 52.31 | $52.02 | 100 |
| 2025-08-19 | 52.34 | $52.02 | 200 |
| 2025-08-18 | 52.37 | $52.00 | — |
| 2025-08-15 | 52.41 | $52.00 | — |
| 2025-08-14 | 52.46 | $52.00 | — |
| 2025-08-13 | 52.51 | $52.00 | 900 |
| 2025-08-12 | 52.56 | $51.65 | — |
| 2025-08-11 | 52.65 | $51.65 | — |
| 2025-08-08 | 52.76 | $51.65 | — |
| 2025-08-07 | 52.88 | $51.65 | 423 |
| 2025-08-06 | 53.01 | $52.03 | — |
| 2025-08-05 | 53.11 | $52.03 | — |
| 2025-08-04 | 53.22 | $52.03 | 507 |
| 2025-08-01 | 53.35 | $52.85 | — |
| 2025-07-31 | 53.40 | $52.85 | 207 |
| 2025-07-30 | 53.46 | $53.45 | — |
| 2025-07-29 | 53.46 | $53.45 | — |
| 2025-07-28 | 53.46 | $53.45 | 144 |
| 2025-07-25 | 53.46 | $54.79 | 1600 |
| 2025-07-24 | 53.32 | $54.10 | — |
| 2025-07-23 | 53.24 | $54.10 | 426 |
| 2025-07-22 | 53.15 | $54.13 | 1118 |
| 2025-07-21 | 53.05 | $55.00 | — |
| 2025-07-18 | 52.84 | $55.00 | 2010 |
| 2025-07-17 | 52.61 | $54.50 | 34600 |
| 2025-07-16 | 52.42 | $53.96 | 5100 |
| 2025-07-15 | 52.25 | $53.90 | 7107 |
| 2025-07-14 | 52.08 | $51.97 | 600 |
| 2025-07-11 | 52.09 | $53.50 | — |
| 2025-07-10 | 51.94 | $53.50 | — |
| 2025-07-09 | 51.78 | $53.50 | — |
| 2025-07-08 | 51.60 | $53.50 | 26933 |
| 2025-07-07 | 51.40 | $51.97 | — |
| 2025-07-03 | 51.34 | $51.97 | — |
| 2025-07-02 | 51.27 | $51.97 | — |
| 2025-07-01 | 51.20 | $51.97 | 200 |
| 2025-06-30 | 51.12 | $52.00 | — |
| 2025-06-27 | 51.02 | $52.00 | 4818 |
| 2025-06-26 | 50.92 | $51.02 | — |
| 2025-06-25 | 50.91 | $51.02 | — |
| 2025-06-24 | 50.90 | $51.02 | — |
| 2025-06-23 | 50.89 | $51.02 | 4900 |
| 2025-06-20 | 50.87 | $51.59 | — |
| 2025-06-18 | 50.80 | $51.59 | 2600 |
| 2025-06-17 | 50.72 | $51.34 | 713 |
| 2025-06-16 | 50.65 | $50.87 | — |
| 2025-06-13 | 50.63 | $50.87 | 119 |
| 2025-06-12 | 50.60 | $51.00 | — |
| 2025-06-11 | 50.56 | $51.00 | — |
| 2025-06-10 | 50.51 | $51.00 | 10200 |
| 2025-06-09 | 50.46 | $50.75 | 1700 |
| 2025-06-06 | 50.43 | $50.78 | 1000 |
| 2025-06-05 | 50.39 | $51.25 | 2800 |
| 2025-06-04 | 50.30 | $49.55 | — |
| 2025-06-03 | 50.38 | $49.55 | 300 |
| 2025-06-02 | 50.47 | $49.94 | — |
| 2025-05-30 | 50.53 | $49.94 | 100 |
| 2025-05-29 | 50.59 | $50.32 | — |
| 2025-05-28 | 50.62 | $50.32 | 100 |
| 2025-05-27 | 50.65 | $50.31 | 1500 |
| 2025-05-23 | 50.68 | $51.21 | 500 |
| 2025-05-22 | 50.63 | $51.41 | 10113 |
| 2025-05-21 | 50.54 | $52.20 | — |
| 2025-05-20 | 50.37 | $52.20 | 1109 |
| 2025-05-19 | 50.18 | $52.50 | 13500 |
| 2025-05-16 | 49.93 | $52.25 | 500 |
| 2025-05-15 | 49.69 | $52.25 | 1800 |
| 2025-05-14 | 49.42 | $52.56 | — |
| 2025-05-13 | 49.09 | $52.56 | 700 |
| 2025-05-12 | 48.72 | $50.87 | 5907 |
| 2025-05-09 | 48.50 | $50.55 | — |
| 2025-05-08 | 48.28 | $50.55 | — |
| 2025-05-07 | 48.04 | $50.55 | 847 |
| 2025-05-06 | 47.78 | $50.68 | 5900 |
| 2025-05-05 | 47.47 | $50.85 | — |
| 2025-05-02 | 47.11 | $50.85 | 1100 |
| 2025-05-01 | 46.72 | $50.00 | 1820 |
| 2025-04-30 | 46.38 | $48.23 | — |
| 2025-04-29 | 46.18 | $48.23 | — |
| 2025-04-28 | 45.96 | $48.23 | 8000 |
| 2025-04-25 | 45.73 | $48.05 | — |
| 2025-04-24 | 45.48 | $48.05 | — |
| 2025-04-23 | 45.21 | $48.05 | 1100 |
| 2025-04-22 | 44.91 | $47.43 | 400 |
| 2025-04-21 | 44.65 | $45.06 | — |
| 2025-04-17 | 44.60 | $45.06 | — |
| 2025-04-16 | 44.56 | $45.06 | — |
| 2025-04-15 | 44.50 | $45.06 | — |
| 2025-04-14 | 44.44 | $45.06 | 300 |
| 2025-04-11 | 44.38 | $44.08 | — |
| 2025-04-10 | 44.41 | $44.08 | 800 |
| 2025-04-09 | 44.45 | $41.46 | 5900 |
| 2025-04-08 | 44.76 | $40.35 | 1837 |
| 2025-04-07 | 45.23 | $40.67 | 205 |
| 2025-04-04 | 45.70 | $41.08 | 227 |
| 2025-04-03 | 46.19 | $45.90 | 1800 |
| 2025-04-02 | 46.22 | $45.84 | 440 |
| 2025-04-01 | 46.26 | $46.54 | — |
| 2025-03-31 | 46.23 | $46.54 | 149 |
| 2025-03-28 | 46.20 | $46.50 | 743 |
| 2025-03-27 | 46.17 | $45.65 | 200 |
| 2025-03-26 | 46.22 | $46.86 | — |
| 2025-03-25 | 46.16 | $46.86 | 703 |
| 2025-03-24 | 46.08 | $45.16 | — |
| 2025-03-21 | 46.18 | $45.16 | — |
| 2025-03-20 | 46.29 | $45.16 | — |
| 2025-03-19 | 46.41 | $45.16 | — |
| 2025-03-18 | 46.54 | $45.16 | — |
| 2025-03-17 | 46.68 | $45.16 | — |
| 2025-03-14 | 46.84 | $45.16 | — |
| 2025-03-13 | 47.02 | $45.16 | 1700 |
| 2025-03-12 | 47.22 | $46.29 | 639 |
| 2025-03-11 | 47.31 | $45.59 | 200 |
| 2025-03-10 | 47.49 | $45.65 | 800 |
| 2025-03-07 | 47.69 | $46.08 | — |
| 2025-03-06 | 47.86 | $46.08 | 1800 |
| 2025-03-05 | 48.04 | $47.80 | 4700 |
| 2025-03-04 | 48.07 | $47.16 | — |
| 2025-03-03 | 48.17 | $47.16 | — |
| 2025-02-28 | 48.27 | $47.16 | — |
| 2025-02-27 | 48.39 | $47.16 | 700 |
| 2025-02-26 | 48.52 | $48.35 | 800 |
| 2025-02-25 | 48.54 | $48.38 | 1027 |
| 2025-02-24 | 48.55 | $48.46 | — |
| 2025-02-21 | 48.56 | $48.46 | 2000 |
| 2025-02-20 | 48.57 | $48.67 | 200 |
| 2025-02-19 | 48.56 | $48.65 | 3400 |
| 2025-02-18 | 48.55 | $49.91 | 300 |
| 2025-02-14 | 48.41 | $49.52 | — |
| 2025-02-13 | 48.29 | $49.52 | 8600 |
| 2025-02-12 | 48.16 | $49.50 | 1642 |
| 2025-02-11 | 48.02 | $49.30 | — |
| 2025-02-10 | 47.89 | $49.30 | — |
| 2025-02-07 | 47.74 | $49.30 | — |
| 2025-02-06 | 47.58 | $49.30 | 200 |
| 2025-02-05 | 47.40 | $49.53 | 311 |
| 2025-02-04 | 47.17 | $49.58 | — |
| 2025-02-03 | 46.92 | $49.58 | — |
| 2025-01-31 | 46.64 | $49.58 | 600 |
| 2025-01-30 | 46.33 | $49.54 | 200 |
| 2025-01-29 | 45.99 | $49.17 | 10715 |
| 2025-01-28 | 45.65 | $48.86 | 5043 |
| 2025-01-27 | 45.32 | $47.41 | — |
| 2025-01-24 | 45.10 | $47.41 | — |
| 2025-01-23 | 44.85 | $47.41 | — |
| 2025-01-22 | 44.58 | $47.41 | — |
| 2025-01-21 | 44.28 | $47.41 | 600 |
| 2025-01-17 | 43.96 | $45.15 | 200 |
| 2025-01-16 | 43.83 | $44.41 | 9736 |
| 2025-01-15 | 43.77 | $42.85 | 2249 |
| 2025-01-14 | 43.87 | $42.01 | — |
| 2025-01-13 | 44.06 | $42.01 | 68109 |
| 2025-01-10 | 44.28 | $42.44 | 234103 |
| 2025-01-08 | 44.47 | $42.75 | 2100 |
| 2025-01-07 | 44.65 | $43.15 | 1400 |
| 2025-01-06 | 44.81 | $43.36 | 900 |
| 2025-01-03 | 44.96 | $42.64 | 200 |
| 2025-01-02 | 45.21 | $43.38 | 834 |
| 2024-12-31 | 45.40 | $43.25 | 136 |
| 2024-12-30 | 45.62 | $42.84 | 140 |
| 2024-12-27 | 45.92 | $43.75 | 6247 |
| 2024-12-26 | 46.14 | $44.79 | — |
| 2024-12-24 | 46.29 | $44.79 | 347 |
| 2024-12-23 | 46.45 | $44.03 | 726 |
| 2024-12-20 | 46.70 | $43.81 | 12528 |
| 2024-12-19 | 47.00 | $44.70 | — |
| 2024-12-18 | 47.25 | $44.70 | 219 |
| 2024-12-17 | 47.51 | $46.29 | — |
| 2024-12-16 | 47.64 | $46.29 | — |
| 2024-12-13 | 47.79 | $46.29 | — |
| 2024-12-12 | 47.94 | $46.29 | 1100 |
| 2024-12-11 | 48.12 | $46.51 | 634 |
| 2024-12-10 | 48.29 | $47.80 | 200 |
| 2024-12-09 | 48.34 | $48.40 | — |
| 2024-12-06 | 48.33 | $48.40 | 200 |
| 2024-12-05 | 48.32 | $47.37 | — |
| 2024-12-04 | 48.42 | $47.37 | — |
| 2024-12-03 | 48.53 | $47.37 | 2400 |
| 2024-12-02 | 48.66 | $47.81 | — |
| 2024-11-29 | 48.75 | $47.81 | — |
| 2024-11-27 | 48.84 | $47.81 | — |
| 2024-11-26 | 48.95 | $47.81 | — |
| 2024-11-25 | 49.07 | $47.81 | 1609 |
| 2024-11-22 | 49.21 | $46.68 | — |
| 2024-11-21 | 49.47 | $46.68 | — |
| 2024-11-20 | 49.77 | $46.68 | — |
| 2024-11-19 | 50.09 | $46.68 | 1413 |
| 2024-11-18 | 50.45 | $50.51 | — |
| 2024-11-15 | 50.44 | $50.51 | — |
| 2024-11-14 | 50.44 | $50.51 | — |
| 2024-11-13 | 50.43 | $50.51 | — |
| 2024-11-12 | 50.42 | $50.51 | — |
| 2024-11-11 | 50.41 | $50.51 | 500 |
| 2024-11-08 | 50.40 | $50.50 | — |
| 2024-11-07 | 50.39 | $50.50 | 3119 |
| 2024-11-06 | 50.38 | $49.91 | — |
| 2024-11-05 | 50.43 | $49.91 | 419 |
| 2024-11-04 | 50.48 | $49.91 | 1100 |
| 2024-11-01 | 50.54 | $50.34 | — |
| 2024-10-31 | 50.56 | $50.34 | — |
| 2024-10-30 | 50.59 | $50.34 | — |
| 2024-10-29 | 50.61 | $50.34 | — |
| 2024-10-28 | 50.64 | $50.34 | 1544 |
| 2024-10-25 | 50.67 | $50.12 | — |
| 2024-10-24 | 50.73 | $50.12 | 227 |
| 2024-10-23 | 50.79 | $50.33 | — |
| 2024-10-22 | 50.84 | $50.33 | 300 |
| 2024-10-21 | 50.90 | $49.75 | 7500 |
| 2024-10-18 | 51.02 | $51.11 | — |
| 2024-10-17 | 51.01 | $51.11 | — |
| 2024-10-16 | 51.00 | $51.11 | — |
| 2024-10-15 | 50.98 | $51.11 | — |
| 2024-10-14 | 50.97 | $51.11 | — |
| 2024-10-11 | 50.96 | $51.11 | 300 |
| 2024-10-10 | 50.94 | $49.91 | 400 |
| 2024-10-09 | 51.05 | $51.92 | — |
| 2024-10-08 | 50.96 | $51.92 | — |
| 2024-10-07 | 50.86 | $51.92 | — |
| 2024-10-04 | 50.74 | $51.92 | — |
| 2024-10-03 | 50.62 | $51.92 | 700 |
| 2024-10-02 | 50.48 | $52.29 | — |
| 2024-10-01 | 50.29 | $52.29 | 200 |
| 2024-09-30 | 50.08 | $52.29 | 900 |
| 2024-09-27 | 49.85 | $52.29 | 1250 |
| 2024-09-26 | 49.59 | $52.29 | 500 |
| 2024-09-25 | 49.31 | $51.06 | 200 |
| 2024-09-24 | 49.12 | $51.00 | 2100 |
| 2024-09-23 | 48.93 | $51.50 | 212 |
| 2024-09-20 | 48.66 | $49.99 | 500 |
| 2024-09-19 | 48.52 | $51.50 | 600 |
| 2024-09-18 | 48.20 | $49.52 | 1425 |
| 2024-09-17 | 48.06 | $49.52 | 2600 |
| 2024-09-16 | 47.91 | $49.00 | 1512 |
| 2024-09-13 | 47.79 | $49.00 | 1600 |
| 2024-09-12 | 47.67 | $49.00 | 4208 |
| 2024-09-11 | 47.53 | $48.28 | 1900 |
| 2024-09-10 | 47.45 | $48.28 | 700 |
| 2024-09-09 | 47.36 | $47.14 | 2050 |
| 2024-09-06 | 47.38 | $47.14 | 341 |
| 2024-09-05 | 47.41 | $48.80 | 2125 |
| 2024-09-04 | 47.26 | $48.80 | 2162 |
| 2024-09-03 | 47.10 | $48.80 | 2200 |
| 2024-08-30 | 46.92 | $48.80 | 1150 |
| 2024-08-29 | 46.73 | $48.80 | 700 |
| 2024-08-28 | 46.51 | $48.30 | 3000 |
| 2024-08-27 | 46.32 | $47.60 | 625 |
| 2024-08-26 | 46.18 | $47.60 | 2818 |
| 2024-08-23 | 46.04 | $47.71 | 362 |
| 2024-08-22 | 45.86 | $47.71 | 1600 |
| 2024-08-21 | 45.66 | $47.50 | 5201 |
| 2024-08-20 | 45.47 | $46.08 | 231 |
| 2024-08-19 | 45.41 | $46.08 | 100 |
| 2024-08-16 | 45.34 | $46.08 | 600 |
| 2024-08-15 | 45.26 | $46.08 | 850 |
| 2024-08-14 | 45.17 | $46.08 | 317 |
| 2024-08-13 | 45.07 | $44.97 | 975 |
| 2024-08-12 | 45.09 | $44.97 | 600 |
| 2024-08-09 | 45.10 | $44.30 | 4200 |
| 2024-08-08 | 45.18 | $44.45 | 10243 |
| 2024-08-07 | 45.26 | $42.36 | 1100 |
| 2024-08-06 | 45.56 | $42.36 | 700 |
| 2024-08-05 | 45.90 | $42.36 | 200 |
| 2024-08-02 | 46.27 | $46.09 | 1350 |
| 2024-08-01 | 46.29 | $46.09 | 200 |
| 2024-07-31 | 46.32 | $46.42 | 1675 |
| 2024-07-30 | 46.30 | $46.42 | 1837 |
| 2024-07-29 | 46.29 | $46.42 | 1918 |
| 2024-07-26 | 46.28 | $46.42 | 820 |
| 2024-07-25 | 46.26 | $44.65 | 339 |
| 2024-07-24 | 46.43 | $45.12 | 241 |
| 2024-07-23 | 46.57 | $46.34 | 2000 |
| 2024-07-22 | 46.60 | $46.34 | 1250 |
| 2024-07-19 | 46.62 | $46.34 | 875 |
| 2024-07-18 | 46.65 | $46.34 | 327 |
| 2024-07-17 | 46.69 | $46.03 | 500 |
| 2024-07-16 | 46.76 | $46.03 | 400 |
| 2024-07-15 | 46.83 | $47.32 | 500 |
| 2024-07-12 | 46.78 | $47.48 | 2300 |
| 2024-07-11 | 46.71 | $46.92 | 200 |
| 2024-07-10 | 46.68 | $46.82 | — |
| 2024-07-09 | 46.67 | $46.82 | — |
| 2024-07-08 | 46.66 | $46.82 | — |
| 2024-07-05 | 46.64 | $46.82 | 800 |
| 2024-07-03 | 46.62 | $47.25 | 5000 |
| 2024-07-02 | 46.55 | $45.48 | 8650 |
| 2024-07-01 | 46.66 | $45.48 | 12725 |
| 2024-06-28 | 46.79 | $45.48 | 5718 |
| 2024-06-27 | 46.93 | $47.04 | 535 |
| 2024-06-26 | 46.92 | $46.75 | 14762 |
| 2024-06-25 | 46.93 | $46.75 | 15781 |
| 2024-06-24 | 46.95 | $46.75 | 16290 |
| 2024-06-21 | 46.97 | $46.75 | 16800 |
| 2024-06-20 | 47.00 | $46.75 | 127 |
| 2024-06-18 | 47.02 | $47.67 | 105 |
| 2024-06-17 | 46.95 | $47.67 | 8450 |
| 2024-06-14 | 46.88 | $47.67 | 1800 |
| 2024-06-13 | 46.80 | $47.80 | 200 |
| 2024-06-12 | 46.69 | $47.95 | 100 |
| 2024-06-11 | 46.56 | $47.95 | — |
| 2024-06-10 | 46.41 | $47.95 | — |
| 2024-06-07 | 46.25 | $47.95 | 100 |
| 2024-06-06 | 46.07 | $47.95 | 2728 |
| 2024-06-05 | 45.87 | $47.37 | 100 |
| 2024-06-04 | 45.72 | $47.37 | 102 |
| 2024-06-03 | 45.54 | $47.01 | 100 |
| 2024-05-31 | 45.39 | $47.01 | 100 |
| 2024-05-30 | 45.22 | $47.01 | 100 |
| 2024-05-29 | 45.03 | $47.01 | 127 |
| 2024-05-28 | 44.82 | $47.75 | 420 |
| 2024-05-24 | 44.51 | $46.75 | 100 |
| 2024-05-23 | 44.27 | $46.75 | 150 |
| 2024-05-22 | 44.01 | $46.75 | 7047 |
| 2024-05-21 | 43.72 | $47.52 | 175 |
| 2024-05-20 | 43.32 | $47.52 | 187 |
| 2024-05-17 | 42.88 | $47.52 | 193 |
| 2024-05-16 | 42.40 | $47.52 | 1224 |
| 2024-05-15 | 41.86 | $47.21 | 200 |
| 2024-05-14 | 41.29 | $41.30 | 250 |
| 2024-05-13 | 41.29 | $41.30 | 275 |
| 2024-05-10 | 41.29 | $41.30 | 287 |
| 2024-05-09 | 41.29 | $41.30 | 293 |
| 2024-05-08 | 41.29 | $41.30 | 300 |
| 2024-05-07 | 41.29 | $41.30 | — |
| 2024-05-06 | 41.29 | $41.30 | — |
| 2024-05-03 | 41.28 | $41.30 | 500 |
| 2024-05-02 | 41.28 | $40.73 | — |
| 2024-05-01 | 41.34 | $40.73 | — |
| 2024-04-30 | 41.41 | $40.73 | — |
| 2024-04-29 | 41.48 | $40.73 | 1100 |
| 2024-04-26 | 41.55 | $41.12 | — |
| 2024-04-25 | 41.60 | $41.12 | — |
| 2024-04-24 | 41.65 | $41.12 | 645 |
| 2024-04-23 | 41.71 | $41.00 | — |
| 2024-04-22 | 41.78 | $41.00 | — |
| 2024-04-19 | 41.86 | $41.00 | — |
| 2024-04-18 | 41.95 | $41.00 | — |
| 2024-04-17 | 42.06 | $41.00 | 200 |
| 2024-04-16 | 42.17 | $40.98 | — |
| 2024-04-15 | 42.29 | $40.98 | 200 |
| 2024-04-12 | 42.43 | $41.38 | 200 |
| 2024-04-11 | 42.54 | $41.17 | 300 |
| 2024-04-10 | 42.68 | $41.17 | 800 |
| 2024-04-09 | 42.84 | $42.81 | — |
| 2024-04-08 | 42.85 | $42.81 | 200 |
| 2024-04-05 | 42.85 | $42.20 | — |
| 2024-04-04 | 42.92 | $42.20 | — |
| 2024-04-03 | 42.99 | $42.20 | 6502 |
| 2024-04-02 | 43.08 | $43.26 | — |
| 2024-04-01 | 43.06 | $43.26 | 123 |
| 2024-03-28 | 43.04 | $44.03 | 8036 |
| 2024-03-27 | 42.93 | $43.92 | 216 |
| 2024-03-26 | 42.83 | $43.65 | 1031 |
| 2024-03-25 | 42.74 | $42.40 | — |
| 2024-03-22 | 42.78 | $42.40 | — |
| 2024-03-21 | 42.82 | $42.40 | — |
| 2024-03-20 | 42.86 | $42.40 | — |
| 2024-03-19 | 42.91 | $42.40 | — |
| 2024-03-18 | 42.97 | $42.40 | — |
| 2024-03-15 | 43.03 | $42.40 | 233 |
| 2024-03-14 | 43.09 | $43.83 | — |
| 2024-03-13 | 43.01 | $43.83 | — |
| 2024-03-12 | 42.93 | $43.83 | — |
| 2024-03-11 | 42.83 | $43.83 | — |
| 2024-03-08 | 42.73 | $43.83 | 500 |
| 2024-03-07 | 42.61 | $43.86 | 713 |
| 2024-03-06 | 42.48 | $43.49 | 2422 |
| 2024-03-05 | 42.38 | $42.75 | 118 |
| 2024-03-04 | 42.34 | $42.50 | 1522 |
| 2024-03-01 | 42.32 | $43.07 | — |
| 2024-02-29 | 42.24 | $43.07 | 1023 |
| 2024-02-28 | 42.15 | $43.24 | 300 |
| 2024-02-27 | 42.04 | $43.28 | — |
| 2024-02-26 | 41.91 | $43.28 | — |
| 2024-02-23 | 41.76 | $43.28 | 200 |
| 2024-02-22 | 41.60 | $43.33 | 1430 |
| 2024-02-21 | 41.42 | $41.88 | — |
| 2024-02-20 | 41.37 | $41.88 | — |
| 2024-02-16 | 41.32 | $41.88 | — |
| 2024-02-15 | 41.26 | $41.88 | — |
| 2024-02-14 | 41.19 | $41.88 | 200 |
| 2024-02-13 | 41.12 | $41.50 | — |
| 2024-02-12 | 41.08 | $41.50 | — |
| 2024-02-09 | 41.04 | $41.50 | — |
| 2024-02-08 | 40.99 | $41.50 | — |
| 2024-02-07 | 40.94 | $41.50 | 115 |
| 2024-02-06 | 40.88 | $41.14 | 3600 |
| 2024-02-05 | 40.85 | $41.50 | — |
| 2024-02-02 | 40.78 | $41.50 | 500 |
| 2024-02-01 | 40.70 | $42.50 | 400 |
| 2024-01-31 | 40.52 | $40.97 | 1100 |
| 2024-01-30 | 40.47 | $40.97 | 600 |
| 2024-01-29 | 40.41 | $40.97 | 1100 |
| 2024-01-26 | 40.36 | $41.38 | 100 |
| 2024-01-25 | 40.25 | $41.38 | 820 |
| 2024-01-24 | 40.13 | $40.95 | — |
| 2024-01-23 | 40.04 | $40.95 | — |
| 2024-01-22 | 39.95 | $40.95 | 500 |
| 2024-01-19 | 39.84 | $40.50 | — |
| 2024-01-18 | 39.77 | $40.50 | — |
| 2024-01-17 | 39.70 | $40.50 | — |
| 2024-01-16 | 39.61 | $40.50 | 2521 |
| 2024-01-12 | 39.52 | $39.78 | — |
| 2024-01-11 | 39.49 | $39.78 | — |
| 2024-01-10 | 39.46 | $39.78 | 133 |
| 2024-01-09 | 39.43 | $39.99 | — |
| 2024-01-08 | 39.37 | $39.99 | 2000 |
| 2024-01-05 | 39.30 | $39.31 | 1100 |
| 2024-01-04 | 39.30 | $39.82 | — |
| 2024-01-03 | 39.25 | $39.82 | — |
| 2024-01-02 | 39.19 | $39.82 | — |
| 2023-12-29 | 39.12 | $39.82 | 533 |
| 2023-12-28 | 39.05 | $40.47 | 1800 |
| 2023-12-27 | 38.90 | $40.05 | — |
| 2023-12-26 | 38.77 | $40.05 | 2836 |
| 2023-12-22 | 38.64 | $40.40 | 1400 |
| 2023-12-21 | 38.46 | $40.45 | 123 |
| 2023-12-20 | 38.25 | $40.98 | — |
| 2023-12-19 | 37.96 | $40.98 | 300 |
| 2023-12-18 | 37.64 | $40.03 | 4400 |
| 2023-12-15 | 37.39 | $40.60 | 535 |
| 2023-12-14 | 37.05 | $40.78 | 15225 |
| 2023-12-13 | 36.66 | $39.50 | 510 |
| 2023-12-12 | 36.36 | $39.25 | 9434 |
| 2023-12-11 | 36.05 | $39.25 | 600 |
| 2023-12-08 | 35.72 | $36.97 | — |
| 2023-12-07 | 35.58 | $36.97 | — |
| 2023-12-06 | 35.44 | $36.97 | — |
| 2023-12-05 | 35.28 | $36.97 | — |
| 2023-12-04 | 35.10 | $36.97 | 1700 |
| 2023-12-01 | 34.90 | $36.77 | 1104 |
| 2023-11-30 | 34.70 | $36.29 | 2238 |
| 2023-11-29 | 34.54 | $37.00 | 400 |
| 2023-11-28 | 34.28 | $36.54 | 624 |
| 2023-11-27 | 34.04 | $35.97 | — |
| 2023-11-24 | 33.84 | $35.97 | — |
| 2023-11-22 | 33.61 | $35.97 | 1400 |
| 2023-11-21 | 33.37 | $36.50 | 701 |
| 2023-11-20 | 33.04 | $36.70 | 744 |
| 2023-11-17 | 32.65 | $35.70 | — |
| 2023-11-16 | 32.33 | $35.70 | 3319 |
| 2023-11-15 | 31.97 | $35.25 | 2700 |
| 2023-11-14 | 31.63 | $32.76 | — |
| 2023-11-13 | 31.51 | $32.76 | 1200 |
| 2023-11-10 | 31.38 | $33.15 | 223 |
| 2023-11-09 | 31.19 | $31.05 | — |
| 2023-11-08 | 31.21 | $31.05 | — |
| 2023-11-07 | 31.22 | $31.05 | — |
| 2023-11-06 | 31.24 | $31.05 | — |
| 2023-11-03 | 31.26 | $31.05 | 300 |
| 2023-11-02 | 31.28 | $31.05 | 500 |
| 2023-11-01 | 31.31 | $29.89 | 1400 |
| 2023-10-31 | 31.46 | $29.89 | 2846 |
| 2023-10-30 | 31.62 | $29.23 | — |
| 2023-10-27 | 31.87 | $29.23 | — |
| 2023-10-26 | 32.15 | $29.23 | 500 |
| 2023-10-25 | 32.46 | $28.95 | 4200 |
| 2023-10-24 | 32.83 | $29.30 | 1100 |
| 2023-10-23 | 33.20 | $31.89 | — |
| 2023-10-20 | 33.34 | $31.89 | — |
| 2023-10-19 | 33.49 | $31.89 | 2300 |
| 2023-10-18 | 33.66 | $33.23 | — |
| 2023-10-17 | 33.71 | $33.23 | — |
| 2023-10-16 | 33.76 | $33.23 | 1900 |
| 2023-10-13 | 33.81 | $34.82 | 200 |
| 2023-10-12 | 33.71 | $33.97 | — |
| 2023-10-11 | 33.68 | $33.97 | — |
| 2023-10-10 | 33.65 | $33.97 | — |
| 2023-10-09 | 33.61 | $33.97 | 2800 |
| 2023-10-06 | 33.57 | $33.63 | 1441 |
| 2023-10-05 | 33.57 | $32.96 | 700 |
| 2023-10-04 | 33.63 | $32.70 | — |
| 2023-10-03 | 33.73 | $32.70 | 400 |
| 2023-10-02 | 33.84 | $31.95 | 1619 |
| 2023-09-29 | 34.04 | $32.56 | — |
| 2023-09-28 | 34.19 | $32.56 | 900 |
| 2023-09-27 | 34.37 | $33.94 | 1400 |
| 2023-09-26 | 34.41 | $33.94 | 750 |
| 2023-09-25 | 34.46 | $33.94 | 425 |
| 2023-09-22 | 34.52 | $33.94 | 262 |
| 2023-09-21 | 34.58 | $33.94 | 100 |
| 2023-09-20 | 34.64 | $33.94 | 100 |
| 2023-09-19 | 34.72 | $33.94 | 100 |
| 2023-09-18 | 34.80 | $34.78 | 100 |
| 2023-09-15 | 34.80 | $34.78 | 200 |
| 2023-09-14 | 34.80 | $34.40 | 100 |
| 2023-09-13 | 34.85 | $34.40 | — |
| 2023-09-12 | 34.89 | $34.40 | — |
| 2023-09-11 | 34.94 | $34.40 | 1300 |
| 2023-09-08 | 35.00 | $34.40 | 623 |
| 2023-09-07 | 35.07 | $34.28 | 1900 |
| 2023-09-06 | 35.15 | $34.28 | 2200 |
| 2023-09-05 | 35.24 | $34.28 | 2600 |
| 2023-09-01 | 35.34 | $34.40 | 2350 |
| 2023-08-31 | 35.44 | $34.40 | 2425 |
| 2023-08-30 | 35.55 | $34.40 | 2500 |
| 2023-08-29 | 35.67 | $34.40 | 4900 |
| 2023-08-28 | 35.80 | $34.40 | 7407 |
| 2023-08-25 | 35.95 | $34.30 | 7300 |
| 2023-08-24 | 36.12 | $34.30 | 3800 |
| 2023-08-23 | 36.32 | $34.30 | 300 |
| 2023-08-22 | 36.53 | $34.30 | 403 |
| 2023-08-21 | 36.76 | $34.45 | 144 |
| 2023-08-18 | 37.01 | $34.56 | 606 |
| 2023-08-17 | 37.26 | $36.72 | — |
| 2023-08-16 | 37.32 | $36.72 | — |
| 2023-08-15 | 37.38 | $36.72 | — |
| 2023-08-14 | 37.45 | $36.72 | 1312 |
| 2023-08-11 | 37.53 | $36.45 | — |
| 2023-08-10 | 37.65 | $36.45 | 350 |
| 2023-08-09 | 37.77 | $36.45 | 375 |
| 2023-08-08 | 37.91 | $36.45 | 400 |
| 2023-08-07 | 38.06 | $37.05 | 387 |
| 2023-08-04 | 38.17 | $37.05 | 393 |
| 2023-08-03 | 38.29 | $37.05 | 396 |
| 2023-08-02 | 38.42 | $37.05 | 428 |
| 2023-08-01 | 38.56 | $39.33 | 400 |
| 2023-07-31 | 38.48 | $39.33 | — |
| 2023-07-28 | 38.39 | $39.33 | — |
| 2023-07-27 | 38.30 | $39.33 | 5500 |
| 2023-07-26 | 38.19 | $38.48 | 730 |
| 2023-07-25 | 38.16 | $38.32 | — |
| 2023-07-24 | 38.14 | $38.32 | — |
| 2023-07-21 | 38.12 | $38.32 | — |
| 2023-07-20 | 38.10 | $38.32 | 200 |
| 2023-07-19 | 38.08 | $39.05 | 4341 |
| 2023-07-18 | 37.97 | $39.31 | 300 |
| 2023-07-17 | 37.83 | $38.96 | — |
| 2023-07-14 | 37.71 | $38.96 | 8600 |
| 2023-07-13 | 37.58 | $38.25 | — |
| 2023-07-12 | 37.51 | $38.25 | — |
| 2023-07-11 | 37.44 | $38.25 | — |
| 2023-07-10 | 37.35 | $38.25 | — |
| 2023-07-07 | 37.26 | $38.25 | — |
| 2023-07-06 | 37.15 | $38.25 | — |
| 2023-07-05 | 37.04 | $38.25 | — |
| 2023-07-03 | 36.91 | $38.25 | — |
| 2023-06-30 | 36.77 | $38.25 | 932 |
| 2023-06-29 | 36.61 | $37.95 | 200 |
| 2023-06-28 | 36.47 | $37.70 | 900 |
| 2023-06-27 | 36.34 | $37.03 | — |
| 2023-06-26 | 36.27 | $37.03 | 1000 |
| 2023-06-23 | 36.19 | $36.06 | — |
| 2023-06-22 | 36.20 | $36.06 | 400 |
| 2023-06-21 | 36.21 | $36.72 | — |
| 2023-06-20 | 36.16 | $36.72 | 2700 |
| 2023-06-16 | 36.10 | $37.20 | — |
| 2023-06-15 | 35.99 | $37.20 | — |
| 2023-06-14 | 35.86 | $37.20 | 318 |
| 2023-06-13 | 35.72 | $37.32 | 900 |
| 2023-06-12 | 35.55 | $36.80 | 102 |
| 2023-06-09 | 35.42 | $37.06 | 100 |
| 2023-06-08 | 35.24 | $37.06 | 300 |
| 2023-06-07 | 35.05 | $36.22 | — |
| 2023-06-06 | 34.93 | $36.22 | 800 |
| 2023-06-05 | 34.79 | $36.41 | 6800 |
| 2023-06-02 | 34.62 | $36.56 | 300 |
| 2023-06-01 | 34.42 | $35.15 | — |
| 2023-05-31 | 34.34 | $35.15 | 338 |
| 2023-05-30 | 34.26 | $34.67 | — |
| 2023-05-26 | 34.22 | $34.67 | — |
| 2023-05-25 | 34.17 | $34.67 | — |
| 2023-05-24 | 34.11 | $34.67 | 5342 |
| 2023-05-23 | 34.06 | $33.79 | — |
| 2023-05-22 | 34.08 | $33.79 | — |
| 2023-05-19 | 34.11 | $33.79 | — |
| 2023-05-18 | 34.15 | $33.79 | 539 |
| 2023-05-17 | 34.19 | $33.86 | 339 |
| 2023-05-16 | 34.22 | $34.39 | 200 |
| 2023-05-15 | 34.20 | $34.05 | — |
| 2023-05-12 | 34.22 | $34.05 | 3218 |
| 2023-05-11 | 34.24 | $34.02 | 300 |
| 2023-05-10 | 34.26 | $34.05 | — |
| 2023-05-09 | 34.28 | $34.05 | — |
| 2023-05-08 | 34.31 | $34.05 | — |
| 2023-05-05 | 34.33 | $34.05 | 200 |
| 2023-05-04 | 34.36 | $35.42 | — |
| 2023-05-03 | 34.25 | $35.42 | — |
| 2023-05-02 | 34.13 | $35.42 | — |
| 2023-05-01 | 33.99 | $35.42 | 449 |
| 2023-04-28 | 33.84 | $34.65 | — |
| 2023-04-27 | 33.76 | $34.65 | 1800 |
| 2023-04-26 | 33.67 | $34.65 | — |
| 2023-04-25 | 33.56 | $34.65 | — |
| 2023-04-24 | 33.45 | $34.65 | — |
| 2023-04-21 | 33.32 | $34.65 | 300 |
| 2023-04-20 | 33.18 | $33.38 | — |
| 2023-04-19 | 33.16 | $33.38 | — |
| 2023-04-18 | 33.14 | $33.38 | — |
| 2023-04-17 | 33.11 | $33.38 | 400 |
| 2023-04-14 | 33.08 | $33.87 | 600 |
| 2023-04-13 | 33.00 | $33.83 | 1000 |
| 2023-04-12 | 32.91 | $32.76 | — |
| 2023-04-11 | 32.93 | $32.76 | 700 |
| 2023-04-10 | 32.94 | $33.38 | 125 |
| 2023-04-06 | 32.90 | $32.65 | — |
| 2023-04-05 | 32.93 | $32.65 | — |
| 2023-04-04 | 32.95 | $32.65 | — |
| 2023-04-03 | 32.99 | $32.65 | 4000 |
| 2023-03-31 | 33.02 | $32.12 | 900 |
| 2023-03-30 | 33.12 | $32.12 | — |
| 2023-03-29 | 33.22 | $32.12 | 614 |
| 2023-03-28 | 33.34 | $32.65 | — |
| 2023-03-27 | 33.41 | $32.65 | 400 |
| 2023-03-24 | 33.49 | $32.39 | — |
| 2023-03-23 | 33.60 | $32.39 | 3750 |
| 2023-03-22 | 33.73 | $32.39 | 5175 |
| 2023-03-21 | 33.87 | $32.39 | 5887 |
| 2023-03-20 | 34.03 | $32.39 | 6243 |
| 2023-03-17 | 34.20 | $32.39 | 1133 |
| 2023-03-16 | 34.39 | $32.39 | 6421 |
| 2023-03-15 | 34.60 | $32.39 | 6600 |
| 2023-03-14 | 34.84 | $32.39 | 300 |
| 2023-03-13 | 35.10 | $32.16 | 1019 |
| 2023-03-10 | 35.40 | $34.91 | 3450 |
| 2023-03-09 | 35.46 | $34.91 | 1875 |
| 2023-03-08 | 35.51 | $34.91 | 300 |
| 2023-03-07 | 35.58 | $34.91 | 1250 |
| 2023-03-06 | 35.65 | $34.91 | 2200 |
| 2023-03-03 | 35.73 | $34.91 | 12400 |
| 2023-03-02 | 35.81 | $34.91 | 1900 |
| 2023-03-01 | 35.91 | $34.91 | 2150 |
| 2023-02-28 | 36.01 | $34.91 | 2275 |
| 2023-02-27 | 36.13 | $34.91 | 2400 |
| 2023-02-24 | 36.26 | $34.91 | 300 |
| 2023-02-23 | 36.40 | $34.91 | — |
| 2023-02-22 | 36.55 | $34.91 | — |
| 2023-02-21 | 36.73 | $34.91 | 400 |
| 2023-02-17 | 36.92 | $35.82 | 700 |
| 2023-02-16 | 37.03 | $36.32 | 1500 |
| 2023-02-15 | 37.11 | $37.91 | — |
| 2023-02-14 | 37.03 | $37.91 | — |
| 2023-02-13 | 36.93 | $37.91 | — |
| 2023-02-10 | 36.83 | $37.91 | — |
| 2023-02-09 | 36.72 | $37.91 | — |
| 2023-02-08 | 36.59 | $37.91 | — |
| 2023-02-07 | 36.45 | $37.91 | — |
| 2023-02-06 | 36.30 | $37.91 | — |
| 2023-02-03 | 36.13 | $37.91 | 5600 |
| 2023-02-02 | 35.94 | $38.56 | 1500 |
| 2023-02-01 | 35.66 | $36.51 | 232 |
| 2023-01-31 | 35.57 | $35.49 | — |
| 2023-01-30 | 35.58 | $35.49 | — |
| 2023-01-27 | 35.59 | $35.49 | — |
| 2023-01-26 | 35.60 | $35.49 | — |
| 2023-01-25 | 35.62 | $35.49 | 400 |
| 2023-01-24 | 35.63 | $36.91 | — |
| 2023-01-23 | 35.49 | $36.91 | — |
| 2023-01-20 | 35.34 | $36.91 | — |
| 2023-01-19 | 35.18 | $36.91 | 627 |
| 2023-01-18 | 35.00 | $38.20 | 2617 |
| 2023-01-17 | 34.66 | $34.99 | — |
| 2023-01-13 | 34.63 | $34.99 | — |
| 2023-01-12 | 34.59 | $34.99 | — |
| 2023-01-11 | 34.55 | $34.99 | — |
| 2023-01-10 | 34.50 | $34.99 | — |
| 2023-01-09 | 34.45 | $34.99 | 800 |
| 2023-01-06 | 34.39 | $33.76 | 4200 |
| 2023-01-05 | 34.46 | $33.76 | 7100 |
| 2023-01-04 | 34.53 | $33.76 | 8550 |
| 2023-01-03 | 34.61 | $33.76 | 216 |
| 2022-12-30 | 34.70 | $33.76 | 25800 |
| 2022-12-29 | 34.80 | $34.49 | 145 |
| 2022-12-28 | 34.83 | $34.14 | 6626 |
| 2022-12-27 | 34.90 | $34.70 | 9275 |
| 2022-12-23 | 34.92 | $34.70 | 10000 |
| 2022-12-22 | 34.95 | $34.70 | 100 |
| 2022-12-21 | 34.97 | $34.70 | — |
| 2022-12-20 | 35.00 | $34.70 | — |
| 2022-12-19 | 35.04 | $34.70 | — |
| 2022-12-16 | 35.07 | $34.70 | 18000 |
| 2022-12-15 | 35.11 | $36.45 | 100 |
| 2022-12-14 | 34.97 | $36.77 | 300 |
| 2022-12-13 | 34.78 | $35.44 | — |
| 2022-12-12 | 34.71 | $35.44 | — |
| 2022-12-09 | 34.63 | $35.44 | 1400 |
| 2022-12-08 | 34.55 | $34.46 | 900 |
| 2022-12-07 | 34.56 | $34.94 | 612 |
| 2022-12-06 | 34.52 | $36.25 | — |
| 2022-12-05 | 34.33 | $36.25 | — |
| 2022-12-02 | 34.13 | $36.25 | 100 |
| 2022-12-01 | 33.91 | $36.29 | 17500 |
| 2022-11-30 | 33.66 | $34.60 | — |
| 2022-11-29 | 33.56 | $34.60 | 900 |
| 2022-11-28 | 33.45 | $34.99 | 2100 |
| 2022-11-25 | 33.29 | $35.14 | — |
| 2022-11-23 | 33.09 | $35.14 | 130 |
| 2022-11-22 | 32.88 | $34.34 | — |
| 2022-11-21 | 32.72 | $34.34 | — |
| 2022-11-18 | 32.55 | $34.34 | 208 |
| 2022-11-17 | 32.36 | $34.80 | — |
| 2022-11-16 | 32.11 | $34.80 | 424 |
| 2022-11-15 | 31.82 | $34.27 | 500 |
| 2022-11-14 | 31.57 | $32.85 | — |
| 2022-11-11 | 31.43 | $32.85 | 1449 |
| 2022-11-10 | 31.28 | $34.50 | 1000 |
| 2022-11-09 | 30.94 | $31.72 | — |
| 2022-11-08 | 30.86 | $31.72 | 507 |
| 2022-11-07 | 30.77 | $30.15 | 500 |
| 2022-11-04 | 30.83 | $30.15 | 2600 |
| 2022-11-03 | 30.91 | $29.36 | 800 |
| 2022-11-02 | 31.07 | $30.96 | — |
| 2022-11-01 | 31.08 | $30.96 | 100 |
| 2022-10-31 | 31.09 | $32.48 | — |
| 2022-10-28 | 30.95 | $32.48 | 4200 |
| 2022-10-27 | 30.79 | $32.48 | 126 |
| 2022-10-26 | 30.61 | $31.62 | 6050 |
| 2022-10-25 | 30.50 | $31.62 | 622 |
| 2022-10-24 | 30.38 | $30.57 | 6975 |
| 2022-10-21 | 30.36 | $30.57 | 7437 |
| 2022-10-20 | 30.34 | $30.57 | 304 |
| 2022-10-19 | 30.32 | $30.72 | 7668 |
| 2022-10-18 | 30.28 | $30.72 | 7900 |
| 2022-10-17 | 30.23 | $30.72 | 1400 |
| 2022-10-14 | 30.18 | $30.20 | 1227 |
| 2022-10-13 | 30.17 | $29.83 | 13400 |
| 2022-10-12 | 30.21 | $29.83 | 18900 |
| 2022-10-11 | 30.25 | $29.83 | — |
| 2022-10-10 | 30.30 | $29.83 | 6400 |
| 2022-10-07 | 30.34 | $30.77 | 9600 |
| 2022-10-06 | 30.30 | $30.77 | 4950 |
| 2022-10-05 | 30.25 | $30.77 | 230 |
| 2022-10-04 | 30.20 | $31.11 | 2203 |
| 2022-10-03 | 30.10 | $29.91 | 202 |
| 2022-09-30 | 30.12 | $29.52 | 300 |
| 2022-09-29 | 30.18 | $28.99 | 2625 |
| 2022-09-28 | 30.31 | $28.99 | 1502 |
| 2022-09-27 | 30.45 | $28.48 | 500 |
| 2022-09-26 | 30.65 | $28.50 | 630 |
| 2022-09-23 | 30.88 | $28.31 | 9441 |
| 2022-09-22 | 31.15 | $28.90 | 5344 |
| 2022-09-21 | 31.39 | $30.23 | 2100 |
| 2022-09-20 | 31.51 | $30.00 | 300 |
| 2022-09-19 | 31.67 | $30.72 | 1462 |
| 2022-09-16 | 31.77 | $30.72 | 334 |
| 2022-09-15 | 31.88 | $31.59 | 881 |
| 2022-09-14 | 31.91 | $31.59 | 300 |
| 2022-09-13 | 31.94 | $31.59 | 100 |
| 2022-09-12 | 31.98 | $30.84 | 4450 |
| 2022-09-09 | 32.10 | $30.84 | 6525 |
| 2022-09-08 | 32.23 | $30.84 | 1800 |
| 2022-09-07 | 32.38 | $30.20 | 7562 |
| 2022-09-06 | 32.61 | $30.20 | 8081 |
| 2022-09-02 | 32.86 | $30.20 | 8600 |
| 2022-09-01 | 33.14 | $30.20 | 5300 |
| 2022-08-31 | 33.45 | $30.20 | 525 |
| 2022-08-30 | 33.80 | $32.99 | — |
| 2022-08-29 | 33.88 | $32.99 | — |
| 2022-08-26 | 33.98 | $32.99 | — |
| 2022-08-25 | 34.08 | $32.99 | — |
| 2022-08-24 | 34.19 | $32.99 | — |
| 2022-08-23 | 34.32 | $32.99 | 1501 |
| 2022-08-22 | 34.46 | $34.83 | — |
| 2022-08-19 | 34.42 | $34.83 | — |
| 2022-08-18 | 34.38 | $34.83 | — |
| 2022-08-17 | 34.33 | $34.83 | 300 |
| 2022-08-16 | 34.28 | $35.12 | 830 |
| 2022-08-15 | 34.19 | $35.65 | 200 |
| 2022-08-12 | 34.04 | $35.54 | — |
| 2022-08-11 | 33.88 | $35.54 | 15043 |
| 2022-08-10 | 33.71 | $35.25 | 2000 |
| 2022-08-09 | 33.54 | $34.74 | 100 |
| 2022-08-08 | 33.42 | $35.60 | — |
| 2022-08-05 | 33.19 | $35.60 | — |
| 2022-08-04 | 32.93 | $35.60 | 1100 |
| 2022-08-03 | 32.65 | $35.00 | 1300 |
| 2022-08-02 | 32.40 | $35.25 | — |
| 2022-08-01 | 32.11 | $35.25 | 2700 |
| 2022-07-29 | 31.77 | $33.77 | — |
| 2022-07-28 | 31.56 | $33.77 | 1037 |
| 2022-07-27 | 31.33 | $32.85 | 1016 |
| 2022-07-26 | 31.17 | $33.74 | 6200 |
| 2022-07-25 | 30.90 | $33.74 | 140 |
| 2022-07-22 | 30.60 | $34.03 | 8502 |
| 2022-07-21 | 30.24 | $30.46 | — |
| 2022-07-20 | 30.22 | $30.46 | — |
| 2022-07-19 | 30.19 | $30.46 | — |
| 2022-07-18 | 30.17 | $30.46 | — |
| 2022-07-15 | 30.13 | $30.46 | 3800 |
| 2022-07-14 | 30.10 | $30.46 | 2600 |
| 2022-07-13 | 30.06 | $30.46 | 4000 |
| 2022-07-12 | 30.02 | $31.05 | 800 |
| 2022-07-11 | 29.91 | $30.85 | 2000 |
| 2022-07-08 | 29.81 | $30.85 | 2201 |
| 2022-07-07 | 29.70 | $30.30 | 1700 |
| 2022-07-06 | 29.64 | $30.00 | 200 |
| 2022-07-05 | 29.60 | $29.58 | 1550 |
| 2022-07-01 | 29.61 | $29.58 | 1100 |
| 2022-06-30 | 29.61 | $28.85 | 1936 |
| 2022-06-29 | 29.69 | $29.03 | 1400 |
| 2022-06-28 | 29.76 | $29.03 | 2747 |
| 2022-06-27 | 29.83 | $29.05 | 950 |
| 2022-06-24 | 29.92 | $29.05 | 800 |
| 2022-06-23 | 30.01 | $28.15 | 5643 |
| 2022-06-22 | 30.20 | $28.18 | 8200 |
| 2022-06-21 | 30.42 | $28.04 | 59500 |
| 2022-06-17 | 30.67 | $27.89 | 711 |
| 2022-06-16 | 30.96 | $27.75 | 500 |
| 2022-06-15 | 31.30 | $27.75 | 700 |
| 2022-06-14 | 31.67 | $27.75 | 17300 |
| 2022-06-13 | 32.08 | $30.00 | 17650 |
| 2022-06-10 | 32.30 | $30.00 | 10603 |
| 2022-06-09 | 32.55 | $32.18 | 26125 |
| 2022-06-08 | 32.58 | $32.18 | 11100 |
| 2022-06-07 | 32.63 | $32.75 | 34600 |
| 2022-06-06 | 32.61 | $32.75 | 200 |
| 2022-06-03 | 32.60 | $32.10 | 17400 |
| 2022-06-02 | 32.65 | $32.10 | 8800 |
| 2022-06-01 | 32.71 | $32.10 | 203 |
| 2022-05-31 | 32.77 | $33.06 | 4500 |
| 2022-05-27 | 32.74 | $33.06 | 139 |
| 2022-05-26 | 32.71 | $32.49 | 131 |
| 2022-05-25 | 32.73 | $31.30 | 2350 |
| 2022-05-24 | 32.89 | $31.30 | 200 |
| 2022-05-23 | 33.05 | $31.30 | 650 |
| 2022-05-20 | 33.24 | $31.30 | 900 |
| 2022-05-19 | 33.44 | $31.34 | 875 |
| 2022-05-18 | 33.66 | $31.40 | 2100 |
| 2022-05-17 | 33.90 | $33.03 | 300 |
| 2022-05-16 | 33.99 | $33.04 | 302 |
| 2022-05-13 | 34.09 | $32.65 | 4300 |
| 2022-05-12 | 34.24 | $31.65 | 910 |
| 2022-05-11 | 34.52 | $31.93 | 987 |
| 2022-05-10 | 34.79 | $31.93 | 1236 |
| 2022-05-09 | 35.09 | $32.11 | 12300 |
| 2022-05-06 | 35.40 | $34.00 | 1100 |
| 2022-05-05 | 35.55 | $34.00 | 200 |
| 2022-05-04 | 35.72 | $33.46 | 148 |
| 2022-05-03 | 35.95 | $33.82 | 245 |
| 2022-05-02 | 36.18 | $34.78 | 300 |
| 2022-04-29 | 36.32 | $35.09 | 7700 |
| 2022-04-28 | 36.45 | $35.39 | 300 |
| 2022-04-27 | 36.57 | $34.19 | 1300 |
| 2022-04-26 | 36.82 | $35.42 | 500 |
| 2022-04-25 | 36.96 | $34.63 | 3400 |
| 2022-04-22 | 37.21 | $36.10 | — |
| 2022-04-21 | 37.33 | $36.10 | 1211 |
| 2022-04-20 | 37.45 | $36.28 | 440 |
| 2022-04-19 | 37.58 | $34.97 | 234 |
| 2022-04-18 | 37.85 | $36.37 | 400 |
| 2022-04-14 | 38.01 | $36.81 | 9400 |
| 2022-04-13 | 38.13 | $35.73 | 400 |
| 2022-04-12 | 38.39 | $35.61 | 2400 |
| 2022-04-11 | 38.68 | $36.81 | 609 |
| 2022-04-08 | 38.88 | $37.76 | 6300 |
| 2022-04-07 | 38.99 | $37.83 | — |
| 2022-04-06 | 39.12 | $37.83 | 223 |
| 2022-04-05 | 39.25 | $38.52 | 600 |
| 2022-04-04 | 39.33 | $38.15 | 600 |
| 2022-04-01 | 39.45 | $39.84 | — |
| 2022-03-31 | 39.41 | $39.84 | 300 |
| 2022-03-30 | 39.37 | $39.84 | 200 |
| 2022-03-29 | 39.32 | $39.84 | 150 |
| 2022-03-28 | 39.26 | $39.84 | 1513 |
| 2022-03-25 | 39.20 | $40.42 | 300 |
| 2022-03-24 | 39.08 | $39.94 | 125 |
| 2022-03-23 | 38.99 | $39.94 | 5100 |
| 2022-03-22 | 38.88 | $40.00 | 5207 |
| 2022-03-21 | 38.77 | $39.82 | 344 |
| 2022-03-18 | 38.66 | $40.34 | 112 |
| 2022-03-17 | 38.48 | $40.34 | 3841 |
| 2022-03-16 | 38.28 | $39.59 | 500 |
| 2022-03-15 | 38.15 | $37.60 | 608 |
| 2022-03-14 | 38.20 | $37.42 | 100 |
| 2022-03-11 | 38.29 | $37.42 | 7200 |
| 2022-03-10 | 38.38 | $37.42 | 122 |
| 2022-03-09 | 38.48 | $37.22 | 600 |
| 2022-03-08 | 38.61 | $35.44 | 329 |
| 2022-03-07 | 38.94 | $36.60 | 2548 |
| 2022-03-04 | 39.19 | $37.14 | 200 |
| 2022-03-03 | 39.41 | $39.15 | 300 |
| 2022-03-02 | 39.43 | $39.89 | 241 |
| 2022-03-01 | 39.38 | $38.28 | 3400 |
| 2022-02-28 | 39.50 | $36.00 | — |
| 2022-02-25 | 39.87 | $36.00 | — |
| 2022-02-24 | 40.28 | $36.00 | 3200 |
| 2022-02-23 | 40.73 | $39.26 | 900 |
| 2022-02-22 | 40.88 | $38.57 | — |
| 2022-02-18 | 41.12 | $38.57 | 600 |
| 2022-02-17 | 41.39 | $39.27 | 1100 |
| 2022-02-16 | 41.62 | $39.97 | 6500 |
| 2022-02-15 | 41.79 | $39.47 | — |
| 2022-02-14 | 42.03 | $39.47 | 839 |
| 2022-02-11 | 42.30 | $41.36 | — |
| 2022-02-10 | 42.40 | $41.36 | 732 |
| 2022-02-09 | 42.51 | $41.90 | — |
| 2022-02-08 | 42.58 | $41.90 | — |
| 2022-02-07 | 42.65 | $41.90 | 1400 |
| 2022-02-04 | 42.73 | $42.25 | — |
| 2022-02-03 | 42.78 | $42.25 | 2535 |
| 2022-02-02 | 42.84 | $42.82 | — |
| 2022-02-01 | 42.84 | $42.82 | 243 |
| 2022-01-31 | 42.84 | $41.42 | 427 |
| 2022-01-28 | 42.99 | $40.40 | 1228 |
| 2022-01-27 | 43.26 | $40.44 | 300 |
| 2022-01-26 | 43.56 | $40.64 | 300 |
| 2022-01-25 | 43.86 | $39.85 | 214 |
| 2022-01-24 | 44.29 | $40.18 | 800 |
| 2022-01-21 | 44.72 | $41.20 | 5200 |
| 2022-01-20 | 45.09 | $42.49 | 512 |
| 2022-01-19 | 45.36 | $41.77 | 900 |
| 2022-01-18 | 45.74 | $41.15 | 2700 |
| 2022-01-14 | 46.22 | $42.49 | 221 |
| 2022-01-13 | 46.62 | $44.10 | — |
| 2022-01-12 | 46.88 | $44.10 | — |
| 2022-01-11 | 47.18 | $44.10 | 630 |
| 2022-01-10 | 47.50 | $43.76 | 800 |
| 2022-01-07 | 47.89 | $48.18 | — |
| 2022-01-06 | 47.86 | $48.18 | — |
| 2022-01-05 | 47.83 | $48.18 | 2200 |
| 2022-01-04 | 47.79 | $49.47 | 232 |
| 2022-01-03 | 47.62 | $48.90 | 900 |
| 2021-12-31 | 47.48 | $49.37 | — |
| 2021-12-30 | 47.28 | $49.37 | 800 |
| 2021-12-29 | 47.06 | $47.80 | — |
| 2021-12-28 | 46.98 | $47.80 | — |
| 2021-12-27 | 46.90 | $47.80 | — |
| 2021-12-23 | 46.80 | $47.80 | 200 |
| 2021-12-22 | 46.70 | $48.27 | 500 |
| 2021-12-21 | 46.53 | $45.94 | 6216 |
| 2021-12-20 | 46.59 | $46.14 | 1036 |
| 2021-12-17 | 46.64 | $46.45 | 600 |
| 2021-12-16 | 46.66 | $46.64 | 400 |
| 2021-12-15 | 46.66 | $47.28 | 238 |
| 2021-12-14 | 46.60 | $48.00 | — |
| 2021-12-13 | 46.45 | $48.00 | 600 |
| 2021-12-10 | 46.29 | $47.89 | 510 |
| 2021-12-09 | 46.12 | $47.14 | — |
| 2021-12-08 | 46.01 | $47.14 | 800 |
| 2021-12-07 | 45.89 | $47.59 | 3100 |
| 2021-12-06 | 45.72 | $46.80 | 4600 |
| 2021-12-03 | 45.60 | $45.59 | 800 |
| 2021-12-02 | 45.60 | $46.09 | 1311 |
| 2021-12-01 | 45.55 | $45.07 | 2717 |
| 2021-11-30 | 45.60 | $44.93 | 625 |
| 2021-11-29 | 45.67 | $44.65 | 900 |
| 2021-11-26 | 45.78 | $45.04 | 332 |
| 2021-11-24 | 45.86 | $44.84 | 200 |
| 2021-11-23 | 45.96 | $44.76 | 403 |
| 2021-11-22 | 46.09 | $44.84 | 12410 |
| 2021-11-19 | 46.22 | $46.70 | 100 |
| 2021-11-18 | 46.17 | $46.70 | 800 |
| 2021-11-17 | 46.12 | $46.71 | — |
| 2021-11-16 | 46.05 | $46.71 | — |
| 2021-11-15 | 45.99 | $46.71 | — |
| 2021-11-12 | 45.91 | $46.71 | — |
| 2021-11-11 | 45.82 | $46.71 | 800 |
| 2021-11-10 | 45.73 | $46.62 | — |
| 2021-11-09 | 45.64 | $46.62 | 5700 |
| 2021-11-08 | 45.53 | $46.91 | — |
| 2021-11-05 | 45.39 | $46.91 | 915 |
| 2021-11-04 | 45.23 | $45.77 | — |
| 2021-11-03 | 45.17 | $45.77 | — |
| 2021-11-02 | 45.11 | $45.77 | 300 |
| 2021-11-01 | 45.04 | $46.75 | 100 |
| 2021-10-29 | 44.86 | $45.91 | — |
| 2021-10-28 | 44.75 | $45.91 | — |
| 2021-10-27 | 44.63 | $45.91 | 200 |
| 2021-10-26 | 44.49 | $45.80 | 400 |
| 2021-10-25 | 44.36 | $45.20 | 200 |
| 2021-10-22 | 44.27 | $45.91 | — |
| 2021-10-21 | 44.09 | $45.91 | 532 |
| 2021-10-20 | 43.90 | $45.43 | 400 |
| 2021-10-19 | 43.74 | $45.03 | 900 |
| 2021-10-18 | 43.61 | $44.02 | — |
| 2021-10-15 | 43.56 | $44.02 | — |
| 2021-10-14 | 43.52 | $44.02 | 138 |
| 2021-10-13 | 43.46 | $43.30 | 1303 |
| 2021-10-12 | 43.48 | $42.86 | 300 |
| 2021-10-11 | 43.55 | $41.92 | 627 |
| 2021-10-08 | 43.72 | $43.46 | 300 |
| 2021-10-07 | 43.74 | $43.20 | 600 |
| 2021-10-06 | 43.80 | $42.56 | 337 |
| 2021-10-05 | 43.93 | $42.75 | — |
| 2021-10-04 | 44.06 | $42.75 | — |
| 2021-10-01 | 44.19 | $42.75 | 644 |
| 2021-09-30 | 44.34 | $41.15 | 100 |
| 2021-09-29 | 44.68 | $41.15 | 3300 |
| 2021-09-28 | 45.05 | $43.41 | — |
| 2021-09-27 | 45.23 | $43.41 | 500 |
| 2021-09-24 | 45.42 | $46.52 | — |
| 2021-09-23 | 45.30 | $46.52 | — |
| 2021-09-22 | 45.17 | $46.52 | 828 |
| 2021-09-21 | 45.03 | $44.36 | — |
| 2021-09-20 | 45.10 | $44.36 | 317 |
| 2021-09-17 | 45.18 | $45.62 | 2600 |
| 2021-09-16 | 45.13 | $46.52 | 832 |
| 2021-09-15 | 44.99 | $45.16 | 218 |
| 2021-09-14 | 44.97 | $47.41 | 300 |
| 2021-09-13 | 44.71 | $45.61 | — |
| 2021-09-10 | 44.62 | $45.61 | — |
| 2021-09-09 | 44.51 | $45.61 | 400 |
| 2021-09-08 | 44.40 | $46.20 | — |
| 2021-09-07 | 44.21 | $46.20 | 1200 |
| 2021-09-03 | 44.00 | $45.34 | 400 |
| 2021-09-02 | 43.85 | $43.85 | — |
| 2021-09-01 | 43.85 | $43.85 | — |
| 2021-08-31 | 43.85 | $43.85 | 1800 |
| 2021-08-30 | 43.86 | $43.84 | 119 |
| 2021-08-27 | 43.86 | $43.71 | 900 |
| 2021-08-26 | 43.87 | $44.11 | — |
| 2021-08-25 | 43.85 | $44.11 | — |
| 2021-08-24 | 43.82 | $44.11 | 300 |
| 2021-08-23 | 43.79 | $43.35 | 200 |
| 2021-08-20 | 43.84 | $43.61 | 101 |
| 2021-08-19 | 43.86 | $43.61 | 134 |
| 2021-08-18 | 43.89 | $43.69 | 319 |
| 2021-08-17 | 43.91 | $44.24 | — |
| 2021-08-16 | 43.87 | $44.24 | 300 |
| 2021-08-13 | 43.83 | $42.69 | 400 |
| 2021-08-12 | 43.95 | $45.01 | — |
| 2021-08-11 | 43.84 | $45.01 | 400 |
| 2021-08-10 | 43.72 | $45.01 | 250 |
| 2021-08-09 | 43.58 | $45.01 | 175 |
| 2021-08-06 | 43.43 | $45.01 | 1000 |
| 2021-08-05 | 43.26 | $46.57 | 300 |
| 2021-08-04 | 42.92 | $44.42 | 3000 |
| 2021-08-03 | 42.76 | $44.72 | 4948 |
| 2021-08-02 | 42.55 | $45.66 | 115 |
| 2021-07-30 | 42.23 | $44.57 | 400 |
| 2021-07-29 | 41.98 | $44.63 | 806 |
| 2021-07-28 | 41.70 | $43.33 | 930 |
| 2021-07-27 | 41.53 | $43.30 | 1536 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
36.00
2026-07-24
Close Price
$36.49
Vol: 500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
28.97
Average
40.94
Maximum
53.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.00 | $36.49 | 500 |
| 2026-07-23 | 35.89 | $35.12 | 1729 |
| 2026-07-22 | 35.90 | $37.00 | 2000 |
| 2026-07-21 | 35.72 | $37.00 | 2000 |
| 2026-07-20 | 35.52 | $37.00 | 3505 |
| 2026-07-17 | 35.30 | $36.49 | 4076 |
| 2026-07-16 | 35.12 | $36.50 | — |
| 2026-07-15 | 34.92 | $36.50 | 8700 |
| 2026-07-14 | 34.72 | $35.57 | 10513 |
| 2026-07-13 | 34.61 | $35.27 | 100 |
| 2026-07-10 | 34.52 | $35.27 | 8800 |
| 2026-07-09 | 34.43 | $35.11 | 200 |
| 2026-07-08 | 34.35 | $35.11 | 200 |
| 2026-07-07 | 34.27 | $35.95 | 400 |
| 2026-07-06 | 34.10 | $36.00 | 1207 |
| 2026-07-02 | 33.91 | $34.90 | 1000 |
| 2026-07-01 | 33.82 | $34.20 | 1023 |
| 2026-06-30 | 33.80 | $33.31 | 5145 |
| 2026-06-29 | 33.86 | $33.42 | 1120 |
| 2026-06-26 | 33.92 | $33.42 | 1120 |
| 2026-06-25 | 33.98 | $33.42 | 1120 |
| 2026-06-24 | 34.04 | $33.42 | 1120 |
| 2026-06-23 | 34.12 | $33.42 | 1120 |
| 2026-06-22 | 34.21 | $33.42 | 1120 |
| 2026-06-18 | 34.30 | $33.14 | 2400 |
| 2026-06-17 | 34.43 | $34.28 | 10914 |
| 2026-06-16 | 34.46 | $34.59 | 200 |
| 2026-06-15 | 34.44 | $34.59 | 200 |
| 2026-06-12 | 34.43 | $34.59 | 29900 |
| 2026-06-11 | 34.41 | $35.10 | 200 |
| 2026-06-10 | 34.34 | $35.10 | — |
| 2026-06-09 | 34.27 | $35.10 | 11100 |
| 2026-06-08 | 34.20 | $33.75 | — |
| 2026-06-05 | 34.28 | $33.75 | 200 |
| 2026-06-04 | 34.37 | $33.75 | — |
| 2026-06-03 | 34.47 | $33.75 | 200 |
| 2026-06-02 | 34.59 | $33.75 | 200 |
| 2026-06-01 | 34.71 | $33.75 | 200 |
| 2026-05-29 | 34.85 | $33.75 | 300 |
| 2026-05-28 | 35.01 | $34.60 | 10200 |
| 2026-05-27 | 35.09 | $34.58 | 7529 |
| 2026-05-26 | 35.18 | $35.59 | 100 |
| 2026-05-22 | 35.17 | $35.59 | 100 |
| 2026-05-21 | 35.18 | $35.59 | 1000 |
| 2026-05-20 | 35.21 | $34.96 | 233 |
| 2026-05-19 | 35.32 | $33.84 | 200 |
| 2026-05-18 | 35.56 | $33.84 | 200 |
| 2026-05-15 | 35.82 | $33.84 | — |
| 2026-05-14 | 36.11 | $33.84 | 200 |
| 2026-05-13 | 36.42 | $33.84 | 234 |
| 2026-05-12 | 36.74 | $36.18 | 5100 |
| 2026-05-11 | 36.83 | $36.18 | 5100 |
| 2026-05-08 | 36.92 | $36.16 | 5100 |
| 2026-05-07 | 37.01 | $36.16 | 1701 |
| 2026-05-06 | 37.09 | $36.49 | 5100 |
| 2026-05-05 | 37.14 | $36.55 | 5100 |
| 2026-05-04 | 37.17 | $36.55 | 5100 |
| 2026-05-01 | 37.20 | $36.55 | 5100 |
| 2026-04-30 | 37.21 | $36.55 | 5100 |
| 2026-04-29 | 37.22 | $35.69 | 5100 |
| 2026-04-28 | 37.31 | $35.82 | 5100 |
| 2026-04-27 | 37.37 | $37.50 | 5100 |
| 2026-04-24 | 37.26 | $37.50 | 5100 |
| 2026-04-23 | 37.13 | $39.36 | 5100 |
| 2026-04-22 | 36.80 | $39.36 | 5100 |
| 2026-04-21 | 36.45 | $39.35 | 5100 |
| 2026-04-20 | 36.09 | $38.75 | 300 |
| 2026-04-17 | 35.76 | $39.00 | 10111 |
| 2026-04-16 | 35.40 | $37.73 | 2531 |
| 2026-04-15 | 35.15 | $36.27 | 5000 |
| 2026-04-14 | 35.05 | $36.27 | 5000 |
| 2026-04-13 | 34.95 | $34.88 | 5000 |
| 2026-04-10 | 35.00 | $35.04 | 5000 |
| 2026-04-09 | 35.03 | $34.90 | 5000 |
| 2026-04-08 | 35.10 | $36.24 | 2000 |
| 2026-04-07 | 35.05 | $34.61 | 314 |
| 2026-04-06 | 35.16 | $35.05 | 5000 |
| 2026-04-02 | 35.24 | $34.81 | 5000 |
| 2026-04-01 | 35.34 | $34.81 | 5000 |
| 2026-03-31 | 35.46 | $34.50 | 16003 |
| 2026-03-30 | 35.60 | $34.00 | 2333 |
| 2026-03-27 | 35.81 | $33.84 | 2605 |
| 2026-03-26 | 36.05 | $34.37 | 100 |
| 2026-03-25 | 36.26 | $34.37 | 6204 |
| 2026-03-24 | 36.46 | $34.86 | 1500 |
| 2026-03-23 | 36.62 | $35.96 | 38400 |
| 2026-03-20 | 36.66 | $35.57 | 3412 |
| 2026-03-19 | 36.73 | $35.30 | 700 |
| 2026-03-18 | 36.83 | $37.39 | 1500 |
| 2026-03-17 | 36.72 | $37.07 | 1500 |
| 2026-03-16 | 36.62 | $37.07 | — |
| 2026-03-13 | 36.51 | $37.07 | 1500 |
| 2026-03-12 | 36.39 | $37.07 | 2441 |
| 2026-03-11 | 36.24 | $38.13 | 1500 |
| 2026-03-10 | 35.98 | $37.51 | 1500 |
| 2026-03-09 | 35.76 | $37.13 | 1500 |
| 2026-03-06 | 35.56 | $36.28 | 1500 |
| 2026-03-05 | 35.43 | $36.28 | 1500 |
| 2026-03-04 | 35.30 | $36.28 | 43401 |
| 2026-03-03 | 35.16 | $35.22 | 1500 |
| 2026-03-02 | 35.14 | $37.24 | 1500 |
| 2026-02-27 | 34.92 | $37.24 | 1500 |
| 2026-02-26 | 34.71 | $37.24 | 7640 |
| 2026-02-25 | 34.49 | $34.25 | 1500 |
| 2026-02-24 | 34.59 | $34.25 | 107000 |
| 2026-02-23 | 34.71 | $34.57 | 133900 |
| 2026-02-20 | 34.83 | $34.66 | — |
| 2026-02-19 | 34.97 | $34.66 | 2934 |
| 2026-02-18 | 35.16 | $34.35 | 4100 |
| 2026-02-17 | 35.41 | $34.66 | — |
| 2026-02-13 | 35.68 | $34.66 | 4810 |
| 2026-02-12 | 36.01 | $33.00 | 525 |
| 2026-02-11 | 36.56 | $33.80 | — |
| 2026-02-10 | 37.08 | $33.80 | 21800 |
| 2026-02-09 | 37.67 | $34.25 | 2700 |
| 2026-02-06 | 38.27 | $33.92 | 5823 |
| 2026-02-05 | 38.96 | $35.11 | 100 |
| 2026-02-04 | 39.60 | $35.11 | 700 |
| 2026-02-03 | 40.28 | $34.69 | 105000 |
| 2026-02-02 | 41.06 | $37.51 | 3500 |
| 2026-01-30 | 41.61 | $37.75 | 2900 |
| 2026-01-29 | 42.17 | $37.41 | 1000 |
| 2026-01-28 | 42.81 | $37.67 | 3717 |
| 2026-01-27 | 43.46 | $38.48 | 1600 |
| 2026-01-26 | 44.07 | $40.19 | 1200 |
| 2026-01-23 | 44.54 | $41.25 | 300 |
| 2026-01-22 | 44.94 | $41.00 | 8000 |
| 2026-01-21 | 45.37 | $43.23 | 120 |
| 2026-01-20 | 45.61 | $43.23 | 700 |
| 2026-01-16 | 45.85 | $44.44 | 426 |
| 2026-01-15 | 45.99 | $45.89 | 120 |
| 2026-01-14 | 45.98 | $45.89 | 120 |
| 2026-01-13 | 45.97 | $45.89 | 120 |
| 2026-01-12 | 45.96 | $45.89 | 1100 |
| 2026-01-09 | 45.94 | $46.87 | 800 |
| 2026-01-08 | 45.81 | $46.50 | 300 |
| 2026-01-07 | 45.72 | $46.50 | 3815 |
| 2026-01-06 | 45.61 | $46.00 | — |
| 2026-01-05 | 45.54 | $46.00 | 2700 |
| 2026-01-02 | 45.47 | $44.89 | 1500 |
| 2025-12-31 | 45.50 | $46.05 | 19 |
| 2025-12-30 | 45.41 | $46.05 | 435 |
| 2025-12-29 | 45.32 | $46.05 | 5042 |
| 2025-12-26 | 45.21 | $45.66 | 3444 |
| 2025-12-24 | 45.14 | $45.66 | 4343 |
| 2025-12-23 | 45.06 | $45.54 | 2000 |
| 2025-12-22 | 44.97 | $45.54 | 7123 |
| 2025-12-19 | 44.88 | $45.13 | 7100 |
| 2025-12-18 | 44.81 | $45.61 | 1 |
| 2025-12-17 | 44.69 | $45.61 | 1 |
| 2025-12-16 | 44.55 | $45.61 | 2748 |
| 2025-12-15 | 44.41 | $44.90 | 200 |
| 2025-12-12 | 44.32 | $44.67 | — |
| 2025-12-11 | 44.26 | $44.67 | — |
| 2025-12-10 | 44.19 | $44.67 | 1 |
| 2025-12-09 | 44.14 | $44.67 | 1 |
| 2025-12-08 | 44.08 | $44.67 | 1 |
| 2025-12-05 | 44.03 | $44.67 | 700 |
| 2025-12-04 | 43.98 | $44.38 | 1 |
| 2025-12-03 | 43.98 | $44.38 | 1 |
| 2025-12-02 | 43.98 | $44.38 | — |
| 2025-12-01 | 44.00 | $44.38 | 1 |
| 2025-11-28 | 44.02 | $44.38 | 1242 |
| 2025-11-26 | 44.06 | $43.91 | 330 |
| 2025-11-25 | 44.17 | $44.19 | 900 |
| 2025-11-24 | 44.28 | $43.01 | 500 |
| 2025-11-21 | 44.52 | $43.01 | 500 |
| 2025-11-20 | 44.79 | $43.01 | 500 |
| 2025-11-19 | 45.09 | $43.01 | 500 |
| 2025-11-18 | 45.40 | $43.01 | 3700 |
| 2025-11-17 | 45.74 | $43.51 | 500 |
| 2025-11-14 | 46.04 | $43.51 | 500 |
| 2025-11-13 | 46.36 | $44.11 | 1035 |
| 2025-11-12 | 46.64 | $45.51 | 500 |
| 2025-11-11 | 46.79 | $45.51 | 500 |
| 2025-11-10 | 46.95 | $45.51 | 500 |
| 2025-11-07 | 47.12 | $44.54 | 500 |
| 2025-11-06 | 47.39 | $46.68 | 500 |
| 2025-11-05 | 47.46 | $46.68 | 500 |
| 2025-11-04 | 47.53 | $46.68 | 500 |
| 2025-11-03 | 47.61 | $46.71 | 537 |
| 2025-10-31 | 47.69 | $46.65 | 2612 |
| 2025-10-30 | 47.78 | $47.36 | 500 |
| 2025-10-29 | 47.81 | $49.00 | 500 |
| 2025-10-28 | 47.69 | $49.00 | — |
| 2025-10-27 | 47.58 | $49.00 | 400 |
| 2025-10-24 | 47.47 | $48.00 | — |
| 2025-10-23 | 47.47 | $48.00 | 600 |
| 2025-10-22 | 47.49 | $47.12 | — |
| 2025-10-21 | 47.60 | $47.12 | — |
| 2025-10-20 | 47.74 | $47.12 | 500 |
| 2025-10-17 | 47.90 | $47.25 | — |
| 2025-10-16 | 48.07 | $47.25 | 2400 |
| 2025-10-15 | 48.26 | $47.03 | — |
| 2025-10-14 | 48.50 | $47.03 | — |
| 2025-10-13 | 48.77 | $47.03 | 330 |
| 2025-10-10 | 49.05 | $47.16 | — |
| 2025-10-09 | 49.35 | $47.16 | 4715 |
| 2025-10-08 | 49.67 | $47.52 | — |
| 2025-10-07 | 49.99 | $47.52 | 58 |
| 2025-10-06 | 50.33 | $47.52 | 84 |
| 2025-10-03 | 50.70 | $47.52 | 1304 |
| 2025-10-02 | 51.09 | $49.75 | — |
| 2025-10-01 | 51.28 | $49.75 | — |
| 2025-09-30 | 51.48 | $49.75 | 518 |
| 2025-09-29 | 51.67 | $50.86 | 169 |
| 2025-09-26 | 51.77 | $50.86 | — |
| 2025-09-25 | 51.86 | $50.86 | — |
| 2025-09-24 | 51.97 | $50.86 | — |
| 2025-09-23 | 52.07 | $50.86 | 1040 |
| 2025-09-22 | 52.19 | $52.32 | 169 |
| 2025-09-19 | 52.16 | $52.32 | — |
| 2025-09-18 | 52.13 | $52.32 | 500 |
| 2025-09-17 | 52.10 | $51.88 | 200 |
| 2025-09-16 | 52.12 | $52.09 | — |
| 2025-09-15 | 52.11 | $52.09 | 169 |
| 2025-09-12 | 52.10 | $52.09 | — |
| 2025-09-11 | 52.09 | $52.09 | 644 |
| 2025-09-10 | 52.09 | $53.02 | — |
| 2025-09-09 | 51.98 | $53.02 | 4100 |
| 2025-09-08 | 51.87 | $53.30 | — |
| 2025-09-05 | 51.73 | $53.30 | 200 |
| 2025-09-04 | 51.57 | $51.53 | 1038 |
| 2025-09-03 | 51.59 | $50.45 | — |
| 2025-09-02 | 51.72 | $50.45 | 126 |
| 2025-08-29 | 51.86 | $51.22 | 9 |
| 2025-08-28 | 51.93 | $51.22 | 134 |
| 2025-08-27 | 52.01 | $52.11 | — |
| 2025-08-26 | 52.01 | $52.11 | — |
| 2025-08-25 | 52.01 | $52.11 | — |
| 2025-08-22 | 52.03 | $52.11 | 13730 |
| 2025-08-21 | 52.05 | $52.02 | 100 |
| 2025-08-20 | 52.10 | $52.02 | 100 |
| 2025-08-19 | 52.15 | $52.02 | 200 |
| 2025-08-18 | 52.21 | $52.00 | — |
| 2025-08-15 | 52.29 | $52.00 | — |
| 2025-08-14 | 52.39 | $52.00 | — |
| 2025-08-13 | 52.50 | $52.00 | 900 |
| 2025-08-12 | 52.61 | $51.65 | — |
| 2025-08-11 | 52.77 | $51.65 | — |
| 2025-08-08 | 52.93 | $51.65 | — |
| 2025-08-07 | 53.10 | $51.65 | 423 |
| 2025-08-06 | 53.28 | $52.03 | — |
| 2025-08-05 | 53.43 | $52.03 | — |
| 2025-08-04 | 53.59 | $52.03 | 507 |
| 2025-08-01 | 53.75 | $52.85 | — |
| 2025-07-31 | 53.82 | $52.85 | 207 |
| 2025-07-30 | 53.89 | $53.45 | — |
| 2025-07-29 | 53.90 | $53.45 | — |
| 2025-07-28 | 53.89 | $53.45 | 144 |
| 2025-07-25 | 53.89 | $54.79 | 1600 |
| 2025-07-24 | 53.73 | $54.10 | — |
| 2025-07-23 | 53.63 | $54.10 | 426 |
| 2025-07-22 | 53.51 | $54.13 | 1118 |
| 2025-07-21 | 53.38 | $55.00 | — |
| 2025-07-18 | 53.14 | $55.00 | 2010 |
| 2025-07-17 | 52.89 | $54.50 | 34600 |
| 2025-07-16 | 52.68 | $53.96 | 5100 |
| 2025-07-15 | 52.50 | $53.90 | 7107 |
| 2025-07-14 | 52.31 | $51.97 | 600 |
| 2025-07-11 | 52.30 | $53.50 | — |
| 2025-07-10 | 52.13 | $53.50 | — |
| 2025-07-09 | 51.95 | $53.50 | — |
| 2025-07-08 | 51.76 | $53.50 | 26933 |
| 2025-07-07 | 51.55 | $51.97 | — |
| 2025-07-03 | 51.49 | $51.97 | — |
| 2025-07-02 | 51.41 | $51.97 | — |
| 2025-07-01 | 51.32 | $51.97 | 200 |
| 2025-06-30 | 51.23 | $52.00 | — |
| 2025-06-27 | 51.12 | $52.00 | 4818 |
| 2025-06-26 | 51.00 | $51.02 | — |
| 2025-06-25 | 50.97 | $51.02 | — |
| 2025-06-24 | 50.94 | $51.02 | — |
| 2025-06-23 | 50.91 | $51.02 | 4900 |
| 2025-06-20 | 50.89 | $51.59 | — |
| 2025-06-18 | 50.81 | $51.59 | 2600 |
| 2025-06-17 | 50.73 | $51.34 | 713 |
| 2025-06-16 | 50.68 | $50.87 | — |
| 2025-06-13 | 50.69 | $50.87 | 119 |
| 2025-06-12 | 50.70 | $51.00 | — |
| 2025-06-11 | 50.71 | $51.00 | — |
| 2025-06-10 | 50.72 | $51.00 | 10200 |
| 2025-06-09 | 50.73 | $50.75 | 1700 |
| 2025-06-06 | 50.77 | $50.78 | 1000 |
| 2025-06-05 | 50.80 | $51.25 | 2800 |
| 2025-06-04 | 50.78 | $49.55 | — |
| 2025-06-03 | 50.94 | $49.55 | 300 |
| 2025-06-02 | 51.09 | $49.94 | — |
| 2025-05-30 | 51.22 | $49.94 | 100 |
| 2025-05-29 | 51.34 | $50.32 | — |
| 2025-05-28 | 51.42 | $50.32 | 100 |
| 2025-05-27 | 51.49 | $50.31 | 1500 |
| 2025-05-23 | 51.55 | $51.21 | 500 |
| 2025-05-22 | 51.51 | $51.41 | 10113 |
| 2025-05-21 | 51.43 | $52.20 | — |
| 2025-05-20 | 51.26 | $52.20 | 1109 |
| 2025-05-19 | 51.07 | $52.50 | 13500 |
| 2025-05-16 | 50.81 | $52.25 | 500 |
| 2025-05-15 | 50.54 | $52.25 | 1800 |
| 2025-05-14 | 50.24 | $52.56 | — |
| 2025-05-13 | 49.87 | $52.56 | 700 |
| 2025-05-12 | 49.47 | $50.87 | 5907 |
| 2025-05-09 | 49.19 | $50.55 | — |
| 2025-05-08 | 48.92 | $50.55 | — |
| 2025-05-07 | 48.60 | $50.55 | 847 |
| 2025-05-06 | 48.23 | $50.68 | 5900 |
| 2025-05-05 | 47.80 | $50.85 | — |
| 2025-05-02 | 47.31 | $50.85 | 1100 |
| 2025-05-01 | 46.80 | $50.00 | 1820 |
| 2025-04-30 | 46.35 | $48.23 | — |
| 2025-04-29 | 46.06 | $48.23 | — |
| 2025-04-28 | 45.76 | $48.23 | 8000 |
| 2025-04-25 | 45.45 | $48.05 | — |
| 2025-04-24 | 45.15 | $48.05 | — |
| 2025-04-23 | 44.84 | $48.05 | 1100 |
| 2025-04-22 | 44.52 | $47.43 | 400 |
| 2025-04-21 | 44.26 | $45.06 | — |
| 2025-04-17 | 44.22 | $45.06 | — |
| 2025-04-16 | 44.18 | $45.06 | — |
| 2025-04-15 | 44.14 | $45.06 | — |
| 2025-04-14 | 44.11 | $45.06 | 300 |
| 2025-04-11 | 44.07 | $44.08 | — |
| 2025-04-10 | 44.13 | $44.08 | 800 |
| 2025-04-09 | 44.20 | $41.46 | 5900 |
| 2025-04-08 | 44.53 | $40.35 | 1837 |
| 2025-04-07 | 45.00 | $40.67 | 205 |
| 2025-04-04 | 45.47 | $41.08 | 227 |
| 2025-04-03 | 45.91 | $45.90 | 1800 |
| 2025-04-02 | 45.90 | $45.84 | 440 |
| 2025-04-01 | 45.91 | $46.54 | — |
| 2025-03-31 | 45.85 | $46.54 | 149 |
| 2025-03-28 | 45.79 | $46.50 | 743 |
| 2025-03-27 | 45.74 | $45.65 | 200 |
| 2025-03-26 | 45.78 | $46.86 | — |
| 2025-03-25 | 45.71 | $46.86 | 703 |
| 2025-03-24 | 45.65 | $45.16 | — |
| 2025-03-21 | 45.77 | $45.16 | — |
| 2025-03-20 | 45.90 | $45.16 | — |
| 2025-03-19 | 46.04 | $45.16 | — |
| 2025-03-18 | 46.21 | $45.16 | — |
| 2025-03-17 | 46.40 | $45.16 | — |
| 2025-03-14 | 46.60 | $45.16 | — |
| 2025-03-13 | 46.83 | $45.16 | 1700 |
| 2025-03-12 | 47.08 | $46.29 | 639 |
| 2025-03-11 | 47.24 | $45.59 | 200 |
| 2025-03-10 | 47.48 | $45.65 | 800 |
| 2025-03-07 | 47.73 | $46.08 | — |
| 2025-03-06 | 47.96 | $46.08 | 1800 |
| 2025-03-05 | 48.20 | $47.80 | 4700 |
| 2025-03-04 | 48.29 | $47.16 | — |
| 2025-03-03 | 48.45 | $47.16 | — |
| 2025-02-28 | 48.62 | $47.16 | — |
| 2025-02-27 | 48.80 | $47.16 | 700 |
| 2025-02-26 | 48.99 | $48.35 | 800 |
| 2025-02-25 | 49.07 | $48.38 | 1027 |
| 2025-02-24 | 49.15 | $48.46 | — |
| 2025-02-21 | 49.21 | $48.46 | 2000 |
| 2025-02-20 | 49.27 | $48.67 | 200 |
| 2025-02-19 | 49.30 | $48.65 | 3400 |
| 2025-02-18 | 49.32 | $49.91 | 300 |
| 2025-02-14 | 49.21 | $49.52 | — |
| 2025-02-13 | 49.10 | $49.52 | 8600 |
| 2025-02-12 | 48.97 | $49.50 | 1642 |
| 2025-02-11 | 48.80 | $49.30 | — |
| 2025-02-10 | 48.61 | $49.30 | — |
| 2025-02-07 | 48.40 | $49.30 | — |
| 2025-02-06 | 48.15 | $49.30 | 200 |
| 2025-02-05 | 47.87 | $49.53 | 311 |
| 2025-02-04 | 47.54 | $49.58 | — |
| 2025-02-03 | 47.18 | $49.58 | — |
| 2025-01-31 | 46.78 | $49.58 | 600 |
| 2025-01-30 | 46.35 | $49.54 | 200 |
| 2025-01-29 | 45.90 | $49.17 | 10715 |
| 2025-01-28 | 45.45 | $48.86 | 5043 |
| 2025-01-27 | 45.02 | $47.41 | — |
| 2025-01-24 | 44.71 | $47.41 | — |
| 2025-01-23 | 44.38 | $47.41 | — |
| 2025-01-22 | 44.04 | $47.41 | — |
| 2025-01-21 | 43.68 | $47.41 | 600 |
| 2025-01-17 | 43.32 | $45.15 | 200 |
| 2025-01-16 | 43.17 | $44.41 | 9736 |
| 2025-01-15 | 43.10 | $42.85 | 2249 |
| 2025-01-14 | 43.20 | $42.01 | — |
| 2025-01-13 | 43.39 | $42.01 | 68109 |
| 2025-01-10 | 43.61 | $42.44 | 234103 |
| 2025-01-08 | 43.81 | $42.75 | 2100 |
| 2025-01-07 | 44.01 | $43.15 | 1400 |
| 2025-01-06 | 44.20 | $43.36 | 900 |
| 2025-01-03 | 44.39 | $42.64 | 200 |
| 2025-01-02 | 44.66 | $43.38 | 834 |
| 2024-12-31 | 44.89 | $43.25 | 136 |
| 2024-12-30 | 45.15 | $42.84 | 140 |
| 2024-12-27 | 45.47 | $43.75 | 6247 |
| 2024-12-26 | 45.73 | $44.79 | — |
| 2024-12-24 | 45.90 | $44.79 | 347 |
| 2024-12-23 | 46.08 | $44.03 | 726 |
| 2024-12-20 | 46.35 | $43.81 | 12528 |
| 2024-12-19 | 46.66 | $44.70 | — |
| 2024-12-18 | 46.89 | $44.70 | 219 |
| 2024-12-17 | 47.13 | $46.29 | — |
| 2024-12-16 | 47.24 | $46.29 | — |
| 2024-12-13 | 47.36 | $46.29 | — |
| 2024-12-12 | 47.51 | $46.29 | 1100 |
| 2024-12-11 | 47.68 | $46.51 | 634 |
| 2024-12-10 | 47.84 | $47.80 | 200 |
| 2024-12-09 | 47.90 | $48.40 | — |
| 2024-12-06 | 47.91 | $48.40 | 200 |
| 2024-12-05 | 47.93 | $47.37 | — |
| 2024-12-04 | 48.06 | $47.37 | — |
| 2024-12-03 | 48.20 | $47.37 | 2400 |
| 2024-12-02 | 48.35 | $47.81 | — |
| 2024-11-29 | 48.47 | $47.81 | — |
| 2024-11-27 | 48.61 | $47.81 | — |
| 2024-11-26 | 48.76 | $47.81 | — |
| 2024-11-25 | 48.92 | $47.81 | 1609 |
| 2024-11-22 | 49.09 | $46.68 | — |
| 2024-11-21 | 49.38 | $46.68 | — |
| 2024-11-20 | 49.69 | $46.68 | — |
| 2024-11-19 | 50.02 | $46.68 | 1413 |
| 2024-11-18 | 50.37 | $50.51 | — |
| 2024-11-15 | 50.35 | $50.51 | — |
| 2024-11-14 | 50.33 | $50.51 | — |
| 2024-11-13 | 50.31 | $50.51 | — |
| 2024-11-12 | 50.30 | $50.51 | — |
| 2024-11-11 | 50.29 | $50.51 | 500 |
| 2024-11-08 | 50.28 | $50.50 | — |
| 2024-11-07 | 50.28 | $50.50 | 3119 |
| 2024-11-06 | 50.27 | $49.91 | — |
| 2024-11-05 | 50.33 | $49.91 | 419 |
| 2024-11-04 | 50.40 | $49.91 | 1100 |
| 2024-11-01 | 50.48 | $50.34 | — |
| 2024-10-31 | 50.52 | $50.34 | — |
| 2024-10-30 | 50.58 | $50.34 | — |
| 2024-10-29 | 50.64 | $50.34 | — |
| 2024-10-28 | 50.71 | $50.34 | 1544 |
| 2024-10-25 | 50.79 | $50.12 | — |
| 2024-10-24 | 50.90 | $50.12 | 227 |
| 2024-10-23 | 51.02 | $50.33 | — |
| 2024-10-22 | 51.13 | $50.33 | 300 |
| 2024-10-21 | 51.24 | $49.75 | 7500 |
| 2024-10-18 | 51.41 | $51.11 | — |
| 2024-10-17 | 51.45 | $51.11 | — |
| 2024-10-16 | 51.49 | $51.11 | — |
| 2024-10-15 | 51.52 | $51.11 | — |
| 2024-10-14 | 51.54 | $51.11 | — |
| 2024-10-11 | 51.56 | $51.11 | 300 |
| 2024-10-10 | 51.56 | $49.91 | 400 |
| 2024-10-09 | 51.68 | $51.92 | — |
| 2024-10-08 | 51.58 | $51.92 | — |
| 2024-10-07 | 51.47 | $51.92 | — |
| 2024-10-04 | 51.33 | $51.92 | — |
| 2024-10-03 | 51.18 | $51.92 | 700 |
| 2024-10-02 | 51.00 | $52.29 | — |
| 2024-10-01 | 50.78 | $52.29 | 200 |
| 2024-09-30 | 50.54 | $52.29 | 900 |
| 2024-09-27 | 50.28 | $52.29 | 1250 |
| 2024-09-26 | 50.01 | $52.29 | 500 |
| 2024-09-25 | 49.71 | $51.06 | 200 |
| 2024-09-24 | 49.52 | $51.00 | 2100 |
| 2024-09-23 | 49.32 | $51.50 | 212 |
| 2024-09-20 | 49.05 | $49.99 | 500 |
| 2024-09-19 | 48.91 | $51.50 | 600 |
| 2024-09-18 | 48.62 | $49.52 | 1425 |
| 2024-09-17 | 48.49 | $49.52 | 2600 |
| 2024-09-16 | 48.35 | $49.00 | 1512 |
| 2024-09-13 | 48.24 | $49.00 | 1600 |
| 2024-09-12 | 48.12 | $49.00 | 4208 |
| 2024-09-11 | 47.98 | $48.28 | 1900 |
| 2024-09-10 | 47.90 | $48.28 | 700 |
| 2024-09-09 | 47.80 | $47.14 | 2050 |
| 2024-09-06 | 47.80 | $47.14 | 341 |
| 2024-09-05 | 47.78 | $48.80 | 2125 |
| 2024-09-04 | 47.58 | $48.80 | 2162 |
| 2024-09-03 | 47.34 | $48.80 | 2200 |
| 2024-08-30 | 47.08 | $48.80 | 1150 |
| 2024-08-29 | 46.80 | $48.80 | 700 |
| 2024-08-28 | 46.51 | $48.30 | 3000 |
| 2024-08-27 | 46.26 | $47.60 | 625 |
| 2024-08-26 | 46.06 | $47.60 | 2818 |
| 2024-08-23 | 45.87 | $47.71 | 362 |
| 2024-08-22 | 45.65 | $47.71 | 1600 |
| 2024-08-21 | 45.42 | $47.50 | 5201 |
| 2024-08-20 | 45.20 | $46.08 | 231 |
| 2024-08-19 | 45.12 | $46.08 | 100 |
| 2024-08-16 | 45.04 | $46.08 | 600 |
| 2024-08-15 | 44.96 | $46.08 | 850 |
| 2024-08-14 | 44.88 | $46.08 | 317 |
| 2024-08-13 | 44.80 | $44.97 | 975 |
| 2024-08-12 | 44.83 | $44.97 | 600 |
| 2024-08-09 | 44.87 | $44.30 | 4200 |
| 2024-08-08 | 44.99 | $44.45 | 10243 |
| 2024-08-07 | 45.11 | $42.36 | 1100 |
| 2024-08-06 | 45.45 | $42.36 | 700 |
| 2024-08-05 | 45.81 | $42.36 | 200 |
| 2024-08-02 | 46.19 | $46.09 | 1350 |
| 2024-08-01 | 46.22 | $46.09 | 200 |
| 2024-07-31 | 46.25 | $46.42 | 1675 |
| 2024-07-30 | 46.25 | $46.42 | 1837 |
| 2024-07-29 | 46.25 | $46.42 | 1918 |
| 2024-07-26 | 46.24 | $46.42 | 820 |
| 2024-07-25 | 46.23 | $44.65 | 339 |
| 2024-07-24 | 46.40 | $45.12 | 241 |
| 2024-07-23 | 46.53 | $46.34 | 2000 |
| 2024-07-22 | 46.56 | $46.34 | 1250 |
| 2024-07-19 | 46.58 | $46.34 | 875 |
| 2024-07-18 | 46.60 | $46.34 | 327 |
| 2024-07-17 | 46.63 | $46.03 | 500 |
| 2024-07-16 | 46.70 | $46.03 | 400 |
| 2024-07-15 | 46.78 | $47.32 | 500 |
| 2024-07-12 | 46.73 | $47.48 | 2300 |
| 2024-07-11 | 46.67 | $46.92 | 200 |
| 2024-07-10 | 46.67 | $46.82 | — |
| 2024-07-09 | 46.69 | $46.82 | — |
| 2024-07-08 | 46.71 | $46.82 | — |
| 2024-07-05 | 46.74 | $46.82 | 800 |
| 2024-07-03 | 46.76 | $47.25 | 5000 |
| 2024-07-02 | 46.75 | $45.48 | 8650 |
| 2024-07-01 | 46.92 | $45.48 | 12725 |
| 2024-06-28 | 47.09 | $45.48 | 5718 |
| 2024-06-27 | 47.27 | $47.04 | 535 |
| 2024-06-26 | 47.30 | $46.75 | 14762 |
| 2024-06-25 | 47.36 | $46.75 | 15781 |
| 2024-06-24 | 47.42 | $46.75 | 16290 |
| 2024-06-21 | 47.48 | $46.75 | 16800 |
| 2024-06-20 | 47.55 | $46.75 | 127 |
| 2024-06-18 | 47.61 | $47.67 | 105 |
| 2024-06-17 | 47.59 | $47.67 | 8450 |
| 2024-06-14 | 47.57 | $47.67 | 1800 |
| 2024-06-13 | 47.54 | $47.80 | 200 |
| 2024-06-12 | 47.50 | $47.95 | 100 |
| 2024-06-11 | 47.42 | $47.95 | — |
| 2024-06-10 | 47.30 | $47.95 | — |
| 2024-06-07 | 47.15 | $47.95 | 100 |
| 2024-06-06 | 46.97 | $47.95 | 2728 |
| 2024-06-05 | 46.76 | $47.37 | 100 |
| 2024-06-04 | 46.58 | $47.37 | 102 |
| 2024-06-03 | 46.36 | $47.01 | 100 |
| 2024-05-31 | 46.16 | $47.01 | 100 |
| 2024-05-30 | 45.92 | $47.01 | 100 |
| 2024-05-29 | 45.65 | $47.01 | 127 |
| 2024-05-28 | 45.36 | $47.75 | 420 |
| 2024-05-24 | 44.95 | $46.75 | 100 |
| 2024-05-23 | 44.62 | $46.75 | 150 |
| 2024-05-22 | 44.26 | $46.75 | 7047 |
| 2024-05-21 | 43.88 | $47.52 | 175 |
| 2024-05-20 | 43.39 | $47.52 | 187 |
| 2024-05-17 | 42.87 | $47.52 | 193 |
| 2024-05-16 | 42.31 | $47.52 | 1224 |
| 2024-05-15 | 41.73 | $47.21 | 200 |
| 2024-05-14 | 41.15 | $41.30 | 250 |
| 2024-05-13 | 41.12 | $41.30 | 275 |
| 2024-05-10 | 41.10 | $41.30 | 287 |
| 2024-05-09 | 41.08 | $41.30 | 293 |
| 2024-05-08 | 41.05 | $41.30 | 300 |
| 2024-05-07 | 41.03 | $41.30 | — |
| 2024-05-06 | 41.01 | $41.30 | — |
| 2024-05-03 | 41.00 | $41.30 | 500 |
| 2024-05-02 | 41.00 | $40.73 | — |
| 2024-05-01 | 41.05 | $40.73 | — |
| 2024-04-30 | 41.11 | $40.73 | — |
| 2024-04-29 | 41.19 | $40.73 | 1100 |
| 2024-04-26 | 41.28 | $41.12 | — |
| 2024-04-25 | 41.34 | $41.12 | — |
| 2024-04-24 | 41.42 | $41.12 | 645 |
| 2024-04-23 | 41.50 | $41.00 | — |
| 2024-04-22 | 41.61 | $41.00 | — |
| 2024-04-19 | 41.72 | $41.00 | — |
| 2024-04-18 | 41.84 | $41.00 | — |
| 2024-04-17 | 41.97 | $41.00 | 200 |
| 2024-04-16 | 42.10 | $40.98 | — |
| 2024-04-15 | 42.25 | $40.98 | 200 |
| 2024-04-12 | 42.40 | $41.38 | 200 |
| 2024-04-11 | 42.52 | $41.17 | 300 |
| 2024-04-10 | 42.67 | $41.17 | 800 |
| 2024-04-09 | 42.84 | $42.81 | — |
| 2024-04-08 | 42.86 | $42.81 | 200 |
| 2024-04-05 | 42.88 | $42.20 | — |
| 2024-04-04 | 42.97 | $42.20 | — |
| 2024-04-03 | 43.06 | $42.20 | 6502 |
| 2024-04-02 | 43.15 | $43.26 | — |
| 2024-04-01 | 43.15 | $43.26 | 123 |
| 2024-03-28 | 43.14 | $44.03 | 8036 |
| 2024-03-27 | 43.05 | $43.92 | 216 |
| 2024-03-26 | 42.97 | $43.65 | 1031 |
| 2024-03-25 | 42.91 | $42.40 | — |
| 2024-03-22 | 42.98 | $42.40 | — |
| 2024-03-21 | 43.05 | $42.40 | — |
| 2024-03-20 | 43.13 | $42.40 | — |
| 2024-03-19 | 43.20 | $42.40 | — |
| 2024-03-18 | 43.27 | $42.40 | — |
| 2024-03-15 | 43.34 | $42.40 | 233 |
| 2024-03-14 | 43.41 | $43.83 | — |
| 2024-03-13 | 43.33 | $43.83 | — |
| 2024-03-12 | 43.24 | $43.83 | — |
| 2024-03-11 | 43.13 | $43.83 | — |
| 2024-03-08 | 43.02 | $43.83 | 500 |
| 2024-03-07 | 42.90 | $43.86 | 713 |
| 2024-03-06 | 42.76 | $43.49 | 2422 |
| 2024-03-05 | 42.64 | $42.75 | 118 |
| 2024-03-04 | 42.59 | $42.50 | 1522 |
| 2024-03-01 | 42.56 | $43.07 | — |
| 2024-02-29 | 42.48 | $43.07 | 1023 |
| 2024-02-28 | 42.38 | $43.24 | 300 |
| 2024-02-27 | 42.25 | $43.28 | — |
| 2024-02-26 | 42.12 | $43.28 | — |
| 2024-02-23 | 41.97 | $43.28 | 200 |
| 2024-02-22 | 41.81 | $43.33 | 1430 |
| 2024-02-21 | 41.64 | $41.88 | — |
| 2024-02-20 | 41.60 | $41.88 | — |
| 2024-02-16 | 41.55 | $41.88 | — |
| 2024-02-15 | 41.50 | $41.88 | — |
| 2024-02-14 | 41.44 | $41.88 | 200 |
| 2024-02-13 | 41.38 | $41.50 | — |
| 2024-02-12 | 41.35 | $41.50 | — |
| 2024-02-09 | 41.31 | $41.50 | — |
| 2024-02-08 | 41.26 | $41.50 | — |
| 2024-02-07 | 41.20 | $41.50 | 115 |
| 2024-02-06 | 41.14 | $41.14 | 3600 |
| 2024-02-05 | 41.10 | $41.50 | — |
| 2024-02-02 | 41.02 | $41.50 | 500 |
| 2024-02-01 | 40.93 | $42.50 | 400 |
| 2024-01-31 | 40.74 | $40.97 | 1100 |
| 2024-01-30 | 40.68 | $40.97 | 600 |
| 2024-01-29 | 40.62 | $40.97 | 1100 |
| 2024-01-26 | 40.55 | $41.38 | 100 |
| 2024-01-25 | 40.44 | $41.38 | 820 |
| 2024-01-24 | 40.33 | $40.95 | — |
| 2024-01-23 | 40.25 | $40.95 | — |
| 2024-01-22 | 40.17 | $40.95 | 500 |
| 2024-01-19 | 40.09 | $40.50 | — |
| 2024-01-18 | 40.06 | $40.50 | — |
| 2024-01-17 | 40.02 | $40.50 | — |
| 2024-01-16 | 39.99 | $40.50 | 2521 |
| 2024-01-12 | 39.95 | $39.78 | — |
| 2024-01-11 | 39.98 | $39.78 | — |
| 2024-01-10 | 40.01 | $39.78 | 133 |
| 2024-01-09 | 40.04 | $39.99 | — |
| 2024-01-08 | 40.03 | $39.99 | 2000 |
| 2024-01-05 | 40.01 | $39.31 | 1100 |
| 2024-01-04 | 40.04 | $39.82 | — |
| 2024-01-03 | 40.02 | $39.82 | — |
| 2024-01-02 | 39.97 | $39.82 | — |
| 2023-12-29 | 39.91 | $39.82 | 533 |
| 2023-12-28 | 39.84 | $40.47 | 1800 |
| 2023-12-27 | 39.69 | $40.05 | — |
| 2023-12-26 | 39.56 | $40.05 | 2836 |
| 2023-12-22 | 39.41 | $40.40 | 1400 |
| 2023-12-21 | 39.20 | $40.45 | 123 |
| 2023-12-20 | 38.97 | $40.98 | — |
| 2023-12-19 | 38.67 | $40.98 | 300 |
| 2023-12-18 | 38.35 | $40.03 | 4400 |
| 2023-12-15 | 38.10 | $40.60 | 535 |
| 2023-12-14 | 37.77 | $40.78 | 15225 |
| 2023-12-13 | 37.39 | $39.50 | 510 |
| 2023-12-12 | 37.11 | $39.25 | 9434 |
| 2023-12-11 | 36.82 | $39.25 | 600 |
| 2023-12-08 | 36.50 | $36.97 | — |
| 2023-12-07 | 36.37 | $36.97 | — |
| 2023-12-06 | 36.21 | $36.97 | — |
| 2023-12-05 | 36.02 | $36.97 | — |
| 2023-12-04 | 35.81 | $36.97 | 1700 |
| 2023-12-01 | 35.57 | $36.77 | 1104 |
| 2023-11-30 | 35.31 | $36.29 | 2238 |
| 2023-11-29 | 35.08 | $37.00 | 400 |
| 2023-11-28 | 34.74 | $36.54 | 624 |
| 2023-11-27 | 34.41 | $35.97 | — |
| 2023-11-24 | 34.10 | $35.97 | — |
| 2023-11-22 | 33.76 | $35.97 | 1400 |
| 2023-11-21 | 33.39 | $36.50 | 701 |
| 2023-11-20 | 32.94 | $36.70 | 744 |
| 2023-11-17 | 32.44 | $35.70 | — |
| 2023-11-16 | 32.02 | $35.70 | 3319 |
| 2023-11-15 | 31.58 | $35.25 | 2700 |
| 2023-11-14 | 31.17 | $32.76 | — |
| 2023-11-13 | 31.00 | $32.76 | 1200 |
| 2023-11-10 | 30.84 | $33.15 | 223 |
| 2023-11-09 | 30.64 | $31.05 | — |
| 2023-11-08 | 30.66 | $31.05 | — |
| 2023-11-07 | 30.69 | $31.05 | — |
| 2023-11-06 | 30.74 | $31.05 | — |
| 2023-11-03 | 30.80 | $31.05 | 300 |
| 2023-11-02 | 30.88 | $31.05 | 500 |
| 2023-11-01 | 30.96 | $29.89 | 1400 |
| 2023-10-31 | 31.17 | $29.89 | 2846 |
| 2023-10-30 | 31.39 | $29.23 | — |
| 2023-10-27 | 31.68 | $29.23 | — |
| 2023-10-26 | 31.99 | $29.23 | 500 |
| 2023-10-25 | 32.32 | $28.95 | 4200 |
| 2023-10-24 | 32.70 | $29.30 | 1100 |
| 2023-10-23 | 33.07 | $31.89 | — |
| 2023-10-20 | 33.20 | $31.89 | — |
| 2023-10-19 | 33.34 | $31.89 | 2300 |
| 2023-10-18 | 33.48 | $33.23 | — |
| 2023-10-17 | 33.51 | $33.23 | — |
| 2023-10-16 | 33.54 | $33.23 | 1900 |
| 2023-10-13 | 33.57 | $34.82 | 200 |
| 2023-10-12 | 33.46 | $33.97 | — |
| 2023-10-11 | 33.43 | $33.97 | — |
| 2023-10-10 | 33.39 | $33.97 | — |
| 2023-10-09 | 33.37 | $33.97 | 2800 |
| 2023-10-06 | 33.34 | $33.63 | 1441 |
| 2023-10-05 | 33.35 | $32.96 | 700 |
| 2023-10-04 | 33.43 | $32.70 | — |
| 2023-10-03 | 33.54 | $32.70 | 400 |
| 2023-10-02 | 33.66 | $31.95 | 1619 |
| 2023-09-29 | 33.86 | $32.56 | — |
| 2023-09-28 | 34.01 | $32.56 | 900 |
| 2023-09-27 | 34.18 | $33.94 | 1400 |
| 2023-09-26 | 34.21 | $33.94 | 750 |
| 2023-09-25 | 34.24 | $33.94 | 425 |
| 2023-09-22 | 34.28 | $33.94 | 262 |
| 2023-09-21 | 34.32 | $33.94 | 100 |
| 2023-09-20 | 34.36 | $33.94 | 100 |
| 2023-09-19 | 34.40 | $33.94 | 100 |
| 2023-09-18 | 34.44 | $34.78 | 100 |
| 2023-09-15 | 34.41 | $34.78 | 200 |
| 2023-09-14 | 34.38 | $34.40 | 100 |
| 2023-09-13 | 34.40 | $34.40 | — |
| 2023-09-12 | 34.43 | $34.40 | — |
| 2023-09-11 | 34.47 | $34.40 | 1300 |
| 2023-09-08 | 34.52 | $34.40 | 623 |
| 2023-09-07 | 34.58 | $34.28 | 1900 |
| 2023-09-06 | 34.67 | $34.28 | 2200 |
| 2023-09-05 | 34.76 | $34.28 | 2600 |
| 2023-09-01 | 34.87 | $34.40 | 2350 |
| 2023-08-31 | 34.97 | $34.40 | 2425 |
| 2023-08-30 | 35.09 | $34.40 | 2500 |
| 2023-08-29 | 35.23 | $34.40 | 4900 |
| 2023-08-28 | 35.38 | $34.40 | 7407 |
| 2023-08-25 | 35.56 | $34.30 | 7300 |
| 2023-08-24 | 35.78 | $34.30 | 3800 |
| 2023-08-23 | 36.01 | $34.30 | 300 |
| 2023-08-22 | 36.27 | $34.30 | 403 |
| 2023-08-21 | 36.55 | $34.45 | 144 |
| 2023-08-18 | 36.83 | $34.56 | 606 |
| 2023-08-17 | 37.11 | $36.72 | — |
| 2023-08-16 | 37.20 | $36.72 | — |
| 2023-08-15 | 37.30 | $36.72 | — |
| 2023-08-14 | 37.42 | $36.72 | 1312 |
| 2023-08-11 | 37.54 | $36.45 | — |
| 2023-08-10 | 37.70 | $36.45 | 350 |
| 2023-08-09 | 37.87 | $36.45 | 375 |
| 2023-08-08 | 38.05 | $36.45 | 400 |
| 2023-08-07 | 38.24 | $37.05 | 387 |
| 2023-08-04 | 38.37 | $37.05 | 393 |
| 2023-08-03 | 38.52 | $37.05 | 396 |
| 2023-08-02 | 38.66 | $37.05 | 428 |
| 2023-08-01 | 38.82 | $39.33 | 400 |
| 2023-07-31 | 38.75 | $39.33 | — |
| 2023-07-28 | 38.67 | $39.33 | — |
| 2023-07-27 | 38.59 | $39.33 | 5500 |
| 2023-07-26 | 38.50 | $38.48 | 730 |
| 2023-07-25 | 38.49 | $38.32 | — |
| 2023-07-24 | 38.48 | $38.32 | — |
| 2023-07-21 | 38.47 | $38.32 | — |
| 2023-07-20 | 38.44 | $38.32 | 200 |
| 2023-07-19 | 38.40 | $39.05 | 4341 |
| 2023-07-18 | 38.29 | $39.31 | 300 |
| 2023-07-17 | 38.14 | $38.96 | — |
| 2023-07-14 | 38.01 | $38.96 | 8600 |
| 2023-07-13 | 37.88 | $38.25 | — |
| 2023-07-12 | 37.81 | $38.25 | — |
| 2023-07-11 | 37.73 | $38.25 | — |
| 2023-07-10 | 37.65 | $38.25 | — |
| 2023-07-07 | 37.56 | $38.25 | — |
| 2023-07-06 | 37.46 | $38.25 | — |
| 2023-07-05 | 37.35 | $38.25 | — |
| 2023-07-03 | 37.24 | $38.25 | — |
| 2023-06-30 | 37.11 | $38.25 | 932 |
| 2023-06-29 | 36.97 | $37.95 | 200 |
| 2023-06-28 | 36.85 | $37.70 | 900 |
| 2023-06-27 | 36.73 | $37.03 | — |
| 2023-06-26 | 36.67 | $37.03 | 1000 |
| 2023-06-23 | 36.59 | $36.06 | — |
| 2023-06-22 | 36.61 | $36.06 | 400 |
| 2023-06-21 | 36.61 | $36.72 | — |
| 2023-06-20 | 36.53 | $36.72 | 2700 |
| 2023-06-16 | 36.44 | $37.20 | — |
| 2023-06-15 | 36.29 | $37.20 | — |
| 2023-06-14 | 36.12 | $37.20 | 318 |
| 2023-06-13 | 35.94 | $37.32 | 900 |
| 2023-06-12 | 35.74 | $36.80 | 102 |
| 2023-06-09 | 35.56 | $37.06 | 100 |
| 2023-06-08 | 35.35 | $37.06 | 300 |
| 2023-06-07 | 35.13 | $36.22 | — |
| 2023-06-06 | 34.97 | $36.22 | 800 |
| 2023-06-05 | 34.81 | $36.41 | 6800 |
| 2023-06-02 | 34.61 | $36.56 | 300 |
| 2023-06-01 | 34.40 | $35.15 | — |
| 2023-05-31 | 34.32 | $35.15 | 338 |
| 2023-05-30 | 34.24 | $34.67 | — |
| 2023-05-26 | 34.21 | $34.67 | — |
| 2023-05-25 | 34.18 | $34.67 | — |
| 2023-05-24 | 34.16 | $34.67 | 5342 |
| 2023-05-23 | 34.13 | $33.79 | — |
| 2023-05-22 | 34.19 | $33.79 | — |
| 2023-05-19 | 34.25 | $33.79 | — |
| 2023-05-18 | 34.32 | $33.79 | 539 |
| 2023-05-17 | 34.38 | $33.86 | 339 |
| 2023-05-16 | 34.44 | $34.39 | 200 |
| 2023-05-15 | 34.44 | $34.05 | — |
| 2023-05-12 | 34.47 | $34.05 | 3218 |
| 2023-05-11 | 34.50 | $34.02 | 300 |
| 2023-05-10 | 34.53 | $34.05 | — |
| 2023-05-09 | 34.55 | $34.05 | — |
| 2023-05-08 | 34.57 | $34.05 | — |
| 2023-05-05 | 34.58 | $34.05 | 200 |
| 2023-05-04 | 34.59 | $35.42 | — |
| 2023-05-03 | 34.45 | $35.42 | — |
| 2023-05-02 | 34.30 | $35.42 | — |
| 2023-05-01 | 34.14 | $35.42 | 449 |
| 2023-04-28 | 33.96 | $34.65 | — |
| 2023-04-27 | 33.84 | $34.65 | 1800 |
| 2023-04-26 | 33.71 | $34.65 | — |
| 2023-04-25 | 33.57 | $34.65 | — |
| 2023-04-24 | 33.42 | $34.65 | — |
| 2023-04-21 | 33.26 | $34.65 | 300 |
| 2023-04-20 | 33.09 | $33.38 | — |
| 2023-04-19 | 33.04 | $33.38 | — |
| 2023-04-18 | 32.98 | $33.38 | — |
| 2023-04-17 | 32.91 | $33.38 | 400 |
| 2023-04-14 | 32.85 | $33.87 | 600 |
| 2023-04-13 | 32.72 | $33.83 | 1000 |
| 2023-04-12 | 32.60 | $32.76 | — |
| 2023-04-11 | 32.57 | $32.76 | 700 |
| 2023-04-10 | 32.54 | $33.38 | 125 |
| 2023-04-06 | 32.46 | $32.65 | — |
| 2023-04-05 | 32.47 | $32.65 | — |
| 2023-04-04 | 32.48 | $32.65 | — |
| 2023-04-03 | 32.50 | $32.65 | 4000 |
| 2023-03-31 | 32.53 | $32.12 | 900 |
| 2023-03-30 | 32.63 | $32.12 | — |
| 2023-03-29 | 32.74 | $32.12 | 614 |
| 2023-03-28 | 32.86 | $32.65 | — |
| 2023-03-27 | 32.94 | $32.65 | 400 |
| 2023-03-24 | 33.04 | $32.39 | — |
| 2023-03-23 | 33.17 | $32.39 | 3750 |
| 2023-03-22 | 33.31 | $32.39 | 5175 |
| 2023-03-21 | 33.47 | $32.39 | 5887 |
| 2023-03-20 | 33.63 | $32.39 | 6243 |
| 2023-03-17 | 33.82 | $32.39 | 1133 |
| 2023-03-16 | 34.02 | $32.39 | 6421 |
| 2023-03-15 | 34.25 | $32.39 | 6600 |
| 2023-03-14 | 34.50 | $32.39 | 300 |
| 2023-03-13 | 34.78 | $32.16 | 1019 |
| 2023-03-10 | 35.11 | $34.91 | 3450 |
| 2023-03-09 | 35.19 | $34.91 | 1875 |
| 2023-03-08 | 35.29 | $34.91 | 300 |
| 2023-03-07 | 35.40 | $34.91 | 1250 |
| 2023-03-06 | 35.53 | $34.91 | 2200 |
| 2023-03-03 | 35.67 | $34.91 | 12400 |
| 2023-03-02 | 35.82 | $34.91 | 1900 |
| 2023-03-01 | 35.99 | $34.91 | 2150 |
| 2023-02-28 | 36.16 | $34.91 | 2275 |
| 2023-02-27 | 36.33 | $34.91 | 2400 |
| 2023-02-24 | 36.50 | $34.91 | 300 |
| 2023-02-23 | 36.68 | $34.91 | — |
| 2023-02-22 | 36.85 | $34.91 | — |
| 2023-02-21 | 37.04 | $34.91 | 400 |
| 2023-02-17 | 37.24 | $35.82 | 700 |
| 2023-02-16 | 37.36 | $36.32 | 1500 |
| 2023-02-15 | 37.43 | $37.91 | — |
| 2023-02-14 | 37.35 | $37.91 | — |
| 2023-02-13 | 37.25 | $37.91 | — |
| 2023-02-10 | 37.15 | $37.91 | — |
| 2023-02-09 | 37.03 | $37.91 | — |
| 2023-02-08 | 36.89 | $37.91 | — |
| 2023-02-07 | 36.74 | $37.91 | — |
| 2023-02-06 | 36.58 | $37.91 | — |
| 2023-02-03 | 36.40 | $37.91 | 5600 |
| 2023-02-02 | 36.20 | $38.56 | 1500 |
| 2023-02-01 | 35.91 | $36.51 | 232 |
| 2023-01-31 | 35.81 | $35.49 | — |
| 2023-01-30 | 35.79 | $35.49 | — |
| 2023-01-27 | 35.77 | $35.49 | — |
| 2023-01-26 | 35.75 | $35.49 | — |
| 2023-01-25 | 35.71 | $35.49 | 400 |
| 2023-01-24 | 35.68 | $36.91 | — |
| 2023-01-23 | 35.50 | $36.91 | — |
| 2023-01-20 | 35.31 | $36.91 | — |
| 2023-01-19 | 35.11 | $36.91 | 627 |
| 2023-01-18 | 34.90 | $38.20 | 2617 |
| 2023-01-17 | 34.55 | $34.99 | — |
| 2023-01-13 | 34.51 | $34.99 | — |
| 2023-01-12 | 34.48 | $34.99 | — |
| 2023-01-11 | 34.45 | $34.99 | — |
| 2023-01-10 | 34.42 | $34.99 | — |
| 2023-01-09 | 34.40 | $34.99 | 800 |
| 2023-01-06 | 34.37 | $33.76 | 4200 |
| 2023-01-05 | 34.47 | $33.76 | 7100 |
| 2023-01-04 | 34.58 | $33.76 | 8550 |
| 2023-01-03 | 34.70 | $33.76 | 216 |
| 2022-12-30 | 34.83 | $33.76 | 25800 |
| 2022-12-29 | 34.98 | $34.49 | 145 |
| 2022-12-28 | 35.05 | $34.14 | 6626 |
| 2022-12-27 | 35.16 | $34.70 | 9275 |
| 2022-12-23 | 35.22 | $34.70 | 10000 |
| 2022-12-22 | 35.28 | $34.70 | 100 |
| 2022-12-21 | 35.35 | $34.70 | — |
| 2022-12-20 | 35.41 | $34.70 | — |
| 2022-12-19 | 35.47 | $34.70 | — |
| 2022-12-16 | 35.53 | $34.70 | 18000 |
| 2022-12-15 | 35.58 | $36.45 | 100 |
| 2022-12-14 | 35.47 | $36.77 | 300 |
| 2022-12-13 | 35.31 | $35.44 | — |
| 2022-12-12 | 35.26 | $35.44 | — |
| 2022-12-09 | 35.21 | $35.44 | 1400 |
| 2022-12-08 | 35.15 | $34.46 | 900 |
| 2022-12-07 | 35.17 | $34.94 | 612 |
| 2022-12-06 | 35.13 | $36.25 | — |
| 2022-12-05 | 34.93 | $36.25 | — |
| 2022-12-02 | 34.71 | $36.25 | 100 |
| 2022-12-01 | 34.45 | $36.29 | 17500 |
| 2022-11-30 | 34.16 | $34.60 | — |
| 2022-11-29 | 34.02 | $34.60 | 900 |
| 2022-11-28 | 33.87 | $34.99 | 2100 |
| 2022-11-25 | 33.66 | $35.14 | — |
| 2022-11-23 | 33.43 | $35.14 | 130 |
| 2022-11-22 | 33.19 | $34.34 | — |
| 2022-11-21 | 33.01 | $34.34 | — |
| 2022-11-18 | 32.80 | $34.34 | 208 |
| 2022-11-17 | 32.59 | $34.80 | — |
| 2022-11-16 | 32.30 | $34.80 | 424 |
| 2022-11-15 | 32.00 | $34.27 | 500 |
| 2022-11-14 | 31.73 | $32.85 | — |
| 2022-11-11 | 31.59 | $32.85 | 1449 |
| 2022-11-10 | 31.43 | $34.50 | 1000 |
| 2022-11-09 | 31.10 | $31.72 | — |
| 2022-11-08 | 31.02 | $31.72 | 507 |
| 2022-11-07 | 30.93 | $30.15 | 500 |
| 2022-11-04 | 30.99 | $30.15 | 2600 |
| 2022-11-03 | 31.05 | $29.36 | 800 |
| 2022-11-02 | 31.20 | $30.96 | — |
| 2022-11-01 | 31.19 | $30.96 | 100 |
| 2022-10-31 | 31.18 | $32.48 | — |
| 2022-10-28 | 31.02 | $32.48 | 4200 |
| 2022-10-27 | 30.84 | $32.48 | 126 |
| 2022-10-26 | 30.64 | $31.62 | 6050 |
| 2022-10-25 | 30.51 | $31.62 | 622 |
| 2022-10-24 | 30.37 | $30.57 | 6975 |
| 2022-10-21 | 30.32 | $30.57 | 7437 |
| 2022-10-20 | 30.26 | $30.57 | 304 |
| 2022-10-19 | 30.19 | $30.72 | 7668 |
| 2022-10-18 | 30.10 | $30.72 | 7900 |
| 2022-10-17 | 30.01 | $30.72 | 1400 |
| 2022-10-14 | 29.92 | $30.20 | 1227 |
| 2022-10-13 | 29.88 | $29.83 | 13400 |
| 2022-10-12 | 29.89 | $29.83 | 18900 |
| 2022-10-11 | 29.90 | $29.83 | — |
| 2022-10-10 | 29.93 | $29.83 | 6400 |
| 2022-10-07 | 29.95 | $30.77 | 9600 |
| 2022-10-06 | 29.89 | $30.77 | 4950 |
| 2022-10-05 | 29.83 | $30.77 | 230 |
| 2022-10-04 | 29.77 | $31.11 | 2203 |
| 2022-10-03 | 29.66 | $29.91 | 202 |
| 2022-09-30 | 29.68 | $29.52 | 300 |
| 2022-09-29 | 29.73 | $28.99 | 2625 |
| 2022-09-28 | 29.84 | $28.99 | 1502 |
| 2022-09-27 | 29.97 | $28.48 | 500 |
| 2022-09-26 | 30.18 | $28.50 | 630 |
| 2022-09-23 | 30.39 | $28.31 | 9441 |
| 2022-09-22 | 30.65 | $28.90 | 5344 |
| 2022-09-21 | 30.88 | $30.23 | 2100 |
| 2022-09-20 | 30.99 | $30.00 | 300 |
| 2022-09-19 | 31.14 | $30.72 | 1462 |
| 2022-09-16 | 31.25 | $30.72 | 334 |
| 2022-09-15 | 31.37 | $31.59 | 881 |
| 2022-09-14 | 31.43 | $31.59 | 300 |
| 2022-09-13 | 31.51 | $31.59 | 100 |
| 2022-09-12 | 31.60 | $30.84 | 4450 |
| 2022-09-09 | 31.79 | $30.84 | 6525 |
| 2022-09-08 | 32.00 | $30.84 | 1800 |
| 2022-09-07 | 32.23 | $30.20 | 7562 |
| 2022-09-06 | 32.54 | $30.20 | 8081 |
| 2022-09-02 | 32.88 | $30.20 | 8600 |
| 2022-09-01 | 33.25 | $30.20 | 5300 |
| 2022-08-31 | 33.64 | $30.20 | 525 |
| 2022-08-30 | 34.05 | $32.99 | — |
| 2022-08-29 | 34.21 | $32.99 | — |
| 2022-08-26 | 34.38 | $32.99 | — |
| 2022-08-25 | 34.56 | $32.99 | — |
| 2022-08-24 | 34.73 | $32.99 | — |
| 2022-08-23 | 34.91 | $32.99 | 1501 |
| 2022-08-22 | 35.09 | $34.83 | — |
| 2022-08-19 | 35.09 | $34.83 | — |
| 2022-08-18 | 35.08 | $34.83 | — |
| 2022-08-17 | 35.06 | $34.83 | 300 |
| 2022-08-16 | 35.01 | $35.12 | 830 |
| 2022-08-15 | 34.92 | $35.65 | 200 |
| 2022-08-12 | 34.75 | $35.54 | — |
| 2022-08-11 | 34.56 | $35.54 | 15043 |
| 2022-08-10 | 34.35 | $35.25 | 2000 |
| 2022-08-09 | 34.15 | $34.74 | 100 |
| 2022-08-08 | 33.98 | $35.60 | — |
| 2022-08-05 | 33.70 | $35.60 | — |
| 2022-08-04 | 33.40 | $35.60 | 1100 |
| 2022-08-03 | 33.07 | $35.00 | 1300 |
| 2022-08-02 | 32.78 | $35.25 | — |
| 2022-08-01 | 32.44 | $35.25 | 2700 |
| 2022-07-29 | 32.07 | $33.77 | — |
| 2022-07-28 | 31.82 | $33.77 | 1037 |
| 2022-07-27 | 31.54 | $32.85 | 1016 |
| 2022-07-26 | 31.34 | $33.74 | 6200 |
| 2022-07-25 | 31.02 | $33.74 | 140 |
| 2022-07-22 | 30.69 | $34.03 | 8502 |
| 2022-07-21 | 30.30 | $30.46 | — |
| 2022-07-20 | 30.24 | $30.46 | — |
| 2022-07-19 | 30.16 | $30.46 | — |
| 2022-07-18 | 30.08 | $30.46 | — |
| 2022-07-15 | 29.98 | $30.46 | 3800 |
| 2022-07-14 | 29.87 | $30.46 | 2600 |
| 2022-07-13 | 29.74 | $30.46 | 4000 |
| 2022-07-12 | 29.62 | $31.05 | 800 |
| 2022-07-11 | 29.43 | $30.85 | 2000 |
| 2022-07-08 | 29.27 | $30.85 | 2201 |
| 2022-07-07 | 29.11 | $30.30 | 1700 |
| 2022-07-06 | 29.02 | $30.00 | 200 |
| 2022-07-05 | 28.97 | $29.58 | 1550 |
| 2022-07-01 | 28.98 | $29.58 | 1100 |
| 2022-06-30 | 28.99 | $28.85 | 1936 |
| 2022-06-29 | 29.09 | $29.03 | 1400 |
| 2022-06-28 | 29.19 | $29.03 | 2747 |
| 2022-06-27 | 29.31 | $29.05 | 950 |
| 2022-06-24 | 29.45 | $29.05 | 800 |
| 2022-06-23 | 29.59 | $28.15 | 5643 |
| 2022-06-22 | 29.84 | $28.18 | 8200 |
| 2022-06-21 | 30.10 | $28.04 | 59500 |
| 2022-06-17 | 30.38 | $27.89 | 711 |
| 2022-06-16 | 30.70 | $27.75 | 500 |
| 2022-06-15 | 31.05 | $27.75 | 700 |
| 2022-06-14 | 31.42 | $27.75 | 17300 |
| 2022-06-13 | 31.82 | $30.00 | 17650 |
| 2022-06-10 | 32.02 | $30.00 | 10603 |
| 2022-06-09 | 32.22 | $32.18 | 26125 |
| 2022-06-08 | 32.22 | $32.18 | 11100 |
| 2022-06-07 | 32.22 | $32.75 | 34600 |
| 2022-06-06 | 32.15 | $32.75 | 200 |
| 2022-06-03 | 32.10 | $32.10 | 17400 |
| 2022-06-02 | 32.11 | $32.10 | 8800 |
| 2022-06-01 | 32.13 | $32.10 | 203 |
| 2022-05-31 | 32.16 | $33.06 | 4500 |
| 2022-05-27 | 32.11 | $33.06 | 139 |
| 2022-05-26 | 32.06 | $32.49 | 131 |
| 2022-05-25 | 32.09 | $31.30 | 2350 |
| 2022-05-24 | 32.24 | $31.30 | 200 |
| 2022-05-23 | 32.41 | $31.30 | 650 |
| 2022-05-20 | 32.60 | $31.30 | 900 |
| 2022-05-19 | 32.81 | $31.34 | 875 |
| 2022-05-18 | 33.03 | $31.40 | 2100 |
| 2022-05-17 | 33.28 | $33.03 | 300 |
| 2022-05-16 | 33.38 | $33.04 | 302 |
| 2022-05-13 | 33.49 | $32.65 | 4300 |
| 2022-05-12 | 33.67 | $31.65 | 910 |
| 2022-05-11 | 33.95 | $31.93 | 987 |
| 2022-05-10 | 34.23 | $31.93 | 1236 |
| 2022-05-09 | 34.53 | $32.11 | 12300 |
| 2022-05-06 | 34.84 | $34.00 | 1100 |
| 2022-05-05 | 34.99 | $34.00 | 200 |
| 2022-05-04 | 35.15 | $33.46 | 148 |
| 2022-05-03 | 35.40 | $33.82 | 245 |
| 2022-05-02 | 35.62 | $34.78 | 300 |
| 2022-04-29 | 35.79 | $35.09 | 7700 |
| 2022-04-28 | 35.94 | $35.39 | 300 |
| 2022-04-27 | 36.09 | $34.19 | 1300 |
| 2022-04-26 | 36.38 | $35.42 | 500 |
| 2022-04-25 | 36.57 | $34.63 | 3400 |
| 2022-04-22 | 36.86 | $36.10 | — |
| 2022-04-21 | 37.03 | $36.10 | 1211 |
| 2022-04-20 | 37.23 | $36.28 | 440 |
| 2022-04-19 | 37.42 | $34.97 | 234 |
| 2022-04-18 | 37.76 | $36.37 | 400 |
| 2022-04-14 | 37.98 | $36.81 | 9400 |
| 2022-04-13 | 38.18 | $35.73 | 400 |
| 2022-04-12 | 38.50 | $35.61 | 2400 |
| 2022-04-11 | 38.85 | $36.81 | 609 |
| 2022-04-08 | 39.08 | $37.76 | 6300 |
| 2022-04-07 | 39.22 | $37.83 | — |
| 2022-04-06 | 39.35 | $37.83 | 223 |
| 2022-04-05 | 39.47 | $38.52 | 600 |
| 2022-04-04 | 39.52 | $38.15 | 600 |
| 2022-04-01 | 39.60 | $39.84 | — |
| 2022-03-31 | 39.50 | $39.84 | 300 |
| 2022-03-30 | 39.39 | $39.84 | 200 |
| 2022-03-29 | 39.29 | $39.84 | 150 |
| 2022-03-28 | 39.18 | $39.84 | 1513 |
| 2022-03-25 | 39.06 | $40.42 | 300 |
| 2022-03-24 | 38.85 | $39.94 | 125 |
| 2022-03-23 | 38.67 | $39.94 | 5100 |
| 2022-03-22 | 38.49 | $40.00 | 5207 |
| 2022-03-21 | 38.30 | $39.82 | 344 |
| 2022-03-18 | 38.12 | $40.34 | 112 |
| 2022-03-17 | 37.88 | $40.34 | 3841 |
| 2022-03-16 | 37.64 | $39.59 | 500 |
| 2022-03-15 | 37.48 | $37.60 | 608 |
| 2022-03-14 | 37.51 | $37.42 | 100 |
| 2022-03-11 | 37.58 | $37.42 | 7200 |
| 2022-03-10 | 37.66 | $37.42 | 122 |
| 2022-03-09 | 37.77 | $37.22 | 600 |
| 2022-03-08 | 37.92 | $35.44 | 329 |
| 2022-03-07 | 38.27 | $36.60 | 2548 |
| 2022-03-04 | 38.53 | $37.14 | 200 |
| 2022-03-03 | 38.77 | $39.15 | 300 |
| 2022-03-02 | 38.83 | $39.89 | 241 |
| 2022-03-01 | 38.84 | $38.28 | 3400 |
| 2022-02-28 | 39.02 | $36.00 | — |
| 2022-02-25 | 39.43 | $36.00 | — |
| 2022-02-24 | 39.87 | $36.00 | 3200 |
| 2022-02-23 | 40.32 | $39.26 | 900 |
| 2022-02-22 | 40.47 | $38.57 | — |
| 2022-02-18 | 40.70 | $38.57 | 600 |
| 2022-02-17 | 40.93 | $39.27 | 1100 |
| 2022-02-16 | 41.12 | $39.97 | 6500 |
| 2022-02-15 | 41.24 | $39.47 | — |
| 2022-02-14 | 41.43 | $39.47 | 839 |
| 2022-02-11 | 41.62 | $41.36 | — |
| 2022-02-10 | 41.65 | $41.36 | 732 |
| 2022-02-09 | 41.69 | $41.90 | — |
| 2022-02-08 | 41.69 | $41.90 | — |
| 2022-02-07 | 41.70 | $41.90 | 1400 |
| 2022-02-04 | 41.74 | $42.25 | — |
| 2022-02-03 | 41.78 | $42.25 | 2535 |
| 2022-02-02 | 41.84 | $42.82 | — |
| 2022-02-01 | 41.88 | $42.82 | 243 |
| 2022-01-31 | 41.95 | $41.42 | 427 |
| 2022-01-28 | 42.19 | $40.40 | 1228 |
| 2022-01-27 | 42.57 | $40.44 | 300 |
| 2022-01-26 | 42.99 | $40.64 | 300 |
| 2022-01-25 | 43.41 | $39.85 | 214 |
| 2022-01-24 | 43.95 | $40.18 | 800 |
| 2022-01-21 | 44.50 | $41.20 | 5200 |
| 2022-01-20 | 44.98 | $42.49 | 512 |
| 2022-01-19 | 45.35 | $41.77 | 900 |
| 2022-01-18 | 45.82 | $41.15 | 2700 |
| 2022-01-14 | 46.37 | $42.49 | 221 |
| 2022-01-13 | 46.81 | $44.10 | — |
| 2022-01-12 | 47.11 | $44.10 | — |
| 2022-01-11 | 47.43 | $44.10 | 630 |
| 2022-01-10 | 47.77 | $43.76 | 800 |
| 2022-01-07 | 48.16 | $48.18 | — |
| 2022-01-06 | 48.13 | $48.18 | — |
| 2022-01-05 | 48.09 | $48.18 | 2200 |
| 2022-01-04 | 48.05 | $49.47 | 232 |
| 2022-01-03 | 47.87 | $48.90 | 900 |
| 2021-12-31 | 47.73 | $49.37 | — |
| 2021-12-30 | 47.53 | $49.37 | 800 |
| 2021-12-29 | 47.31 | $47.80 | — |
| 2021-12-28 | 47.23 | $47.80 | — |
| 2021-12-27 | 47.13 | $47.80 | — |
| 2021-12-23 | 47.02 | $47.80 | 200 |
| 2021-12-22 | 46.89 | $48.27 | 500 |
| 2021-12-21 | 46.70 | $45.94 | 6216 |
| 2021-12-20 | 46.73 | $46.14 | 1036 |
| 2021-12-17 | 46.74 | $46.45 | 600 |
| 2021-12-16 | 46.73 | $46.64 | 400 |
| 2021-12-15 | 46.69 | $47.28 | 238 |
| 2021-12-14 | 46.60 | $48.00 | — |
| 2021-12-13 | 46.43 | $48.00 | 600 |
| 2021-12-10 | 46.25 | $47.89 | 510 |
| 2021-12-09 | 46.07 | $47.14 | — |
| 2021-12-08 | 45.97 | $47.14 | 800 |
| 2021-12-07 | 45.86 | $47.59 | 3100 |
| 2021-12-06 | 45.71 | $46.80 | 4600 |
| 2021-12-03 | 45.63 | $45.59 | 800 |
| 2021-12-02 | 45.67 | $46.09 | 1311 |
| 2021-12-01 | 45.66 | $45.07 | 2717 |
| 2021-11-30 | 45.75 | $44.93 | 625 |
| 2021-11-29 | 45.86 | $44.65 | 900 |
| 2021-11-26 | 46.01 | $45.04 | 332 |
| 2021-11-24 | 46.12 | $44.84 | 200 |
| 2021-11-23 | 46.26 | $44.76 | 403 |
| 2021-11-22 | 46.41 | $44.84 | 12410 |
| 2021-11-19 | 46.55 | $46.70 | 100 |
| 2021-11-18 | 46.51 | $46.70 | 800 |
| 2021-11-17 | 46.47 | $46.71 | — |
| 2021-11-16 | 46.42 | $46.71 | — |
| 2021-11-15 | 46.36 | $46.71 | — |
| 2021-11-12 | 46.29 | $46.71 | — |
| 2021-11-11 | 46.21 | $46.71 | 800 |
| 2021-11-10 | 46.12 | $46.62 | — |
| 2021-11-09 | 46.01 | $46.62 | 5700 |
| 2021-11-08 | 45.89 | $46.91 | — |
| 2021-11-05 | 45.72 | $46.91 | 915 |
| 2021-11-04 | 45.53 | $45.77 | — |
| 2021-11-03 | 45.44 | $45.77 | — |
| 2021-11-02 | 45.33 | $45.77 | 300 |
| 2021-11-01 | 45.21 | $46.75 | 100 |
| 2021-10-29 | 44.98 | $45.91 | — |
| 2021-10-28 | 44.81 | $45.91 | — |
| 2021-10-27 | 44.62 | $45.91 | 200 |
| 2021-10-26 | 44.40 | $45.80 | 400 |
| 2021-10-25 | 44.19 | $45.20 | 200 |
| 2021-10-22 | 44.02 | $45.91 | — |
| 2021-10-21 | 43.79 | $45.91 | 532 |
| 2021-10-20 | 43.56 | $45.43 | 400 |
| 2021-10-19 | 43.38 | $45.03 | 900 |
| 2021-10-18 | 43.24 | $44.02 | — |
| 2021-10-15 | 43.20 | $44.02 | — |
| 2021-10-14 | 43.16 | $44.02 | 138 |
| 2021-10-13 | 43.13 | $43.30 | 1303 |
| 2021-10-12 | 43.19 | $42.86 | 300 |
| 2021-10-11 | 43.30 | $41.92 | 627 |
| 2021-10-08 | 43.53 | $43.46 | 300 |
| 2021-10-07 | 43.61 | $43.20 | 600 |
| 2021-10-06 | 43.73 | $42.56 | 337 |
| 2021-10-05 | 43.94 | $42.75 | — |
| 2021-10-04 | 44.13 | $42.75 | — |
| 2021-10-01 | 44.35 | $42.75 | 644 |
| 2021-09-30 | 44.56 | $41.15 | 100 |
| 2021-09-29 | 44.95 | $41.15 | 3300 |
| 2021-09-28 | 45.34 | $43.41 | — |
| 2021-09-27 | 45.52 | $43.41 | 500 |
| 2021-09-24 | 45.70 | $46.52 | — |
| 2021-09-23 | 45.58 | $46.52 | — |
| 2021-09-22 | 45.44 | $46.52 | 828 |
| 2021-09-21 | 45.30 | $44.36 | — |
| 2021-09-20 | 45.35 | $44.36 | 317 |
| 2021-09-17 | 45.40 | $45.62 | 2600 |
| 2021-09-16 | 45.32 | $46.52 | 832 |
| 2021-09-15 | 45.14 | $45.16 | 218 |
| 2021-09-14 | 45.09 | $47.41 | 300 |
| 2021-09-13 | 44.80 | $45.61 | — |
| 2021-09-10 | 44.68 | $45.61 | — |
| 2021-09-09 | 44.55 | $45.61 | 400 |
| 2021-09-08 | 44.42 | $46.20 | — |
| 2021-09-07 | 44.23 | $46.20 | 1200 |
| 2021-09-03 | 44.03 | $45.34 | 400 |
| 2021-09-02 | 43.91 | $43.85 | — |
| 2021-09-01 | 43.95 | $43.85 | — |
| 2021-08-31 | 43.98 | $43.85 | 1800 |
| 2021-08-30 | 44.03 | $43.84 | 119 |
| 2021-08-27 | 44.08 | $43.71 | 900 |
| 2021-08-26 | 44.15 | $44.11 | — |
| 2021-08-25 | 44.18 | $44.11 | — |
| 2021-08-24 | 44.21 | $44.11 | 300 |
| 2021-08-23 | 44.24 | $43.35 | 200 |
| 2021-08-20 | 44.34 | $43.61 | 101 |
| 2021-08-19 | 44.41 | $43.61 | 134 |
| 2021-08-18 | 44.47 | $43.69 | 319 |
| 2021-08-17 | 44.52 | $44.24 | — |
| 2021-08-16 | 44.50 | $44.24 | 300 |
| 2021-08-13 | 44.47 | $42.69 | 400 |
| 2021-08-12 | 44.58 | $45.01 | — |
| 2021-08-11 | 44.46 | $45.01 | 400 |
| 2021-08-10 | 44.33 | $45.01 | 250 |
| 2021-08-09 | 44.18 | $45.01 | 175 |
| 2021-08-06 | 44.02 | $45.01 | 1000 |
| 2021-08-05 | 43.83 | $46.57 | 300 |
| 2021-08-04 | 43.46 | $44.42 | 3000 |
| 2021-08-03 | 43.28 | $44.72 | 4948 |
| 2021-08-02 | 43.05 | $45.66 | 115 |
| 2021-07-30 | 42.70 | $44.57 | 400 |
| 2021-07-29 | 42.42 | $44.63 | 806 |
| 2021-07-28 | 42.11 | $43.33 | 930 |
| 2021-07-27 | 41.91 | $43.30 | 1536 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.38
2026-07-24
Close Price
$36.49
Vol: 500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
28.15
Average
40.91
Maximum
54.61
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.38 | $36.49 | 500 |
| 2026-07-23 | 36.29 | $35.12 | 1729 |
| 2026-07-22 | 36.46 | $37.00 | 2000 |
| 2026-07-21 | 36.27 | $37.00 | 2000 |
| 2026-07-20 | 36.04 | $37.00 | 3505 |
| 2026-07-17 | 35.76 | $36.49 | 4076 |
| 2026-07-16 | 35.55 | $36.50 | — |
| 2026-07-15 | 35.30 | $36.50 | 8700 |
| 2026-07-14 | 35.01 | $35.57 | 10513 |
| 2026-07-13 | 34.86 | $35.27 | 100 |
| 2026-07-10 | 34.76 | $35.27 | 8800 |
| 2026-07-09 | 34.63 | $35.11 | 200 |
| 2026-07-08 | 34.52 | $35.11 | 200 |
| 2026-07-07 | 34.39 | $35.95 | 400 |
| 2026-07-06 | 34.06 | $36.00 | 1207 |
| 2026-07-02 | 33.67 | $34.90 | 1000 |
| 2026-07-01 | 33.45 | $34.20 | 1023 |
| 2026-06-30 | 33.35 | $33.31 | 5145 |
| 2026-06-29 | 33.42 | $33.42 | 1120 |
| 2026-06-26 | 33.48 | $33.42 | 1120 |
| 2026-06-25 | 33.55 | $33.42 | 1120 |
| 2026-06-24 | 33.64 | $33.42 | 1120 |
| 2026-06-23 | 33.75 | $33.42 | 1120 |
| 2026-06-22 | 33.87 | $33.42 | 1120 |
| 2026-06-18 | 34.02 | $33.14 | 2400 |
| 2026-06-17 | 34.25 | $34.28 | 10914 |
| 2026-06-16 | 34.29 | $34.59 | 200 |
| 2026-06-15 | 34.26 | $34.59 | 200 |
| 2026-06-12 | 34.23 | $34.59 | 29900 |
| 2026-06-11 | 34.20 | $35.10 | 200 |
| 2026-06-10 | 34.06 | $35.10 | — |
| 2026-06-09 | 33.91 | $35.10 | 11100 |
| 2026-06-08 | 33.73 | $33.75 | — |
| 2026-06-05 | 33.80 | $33.75 | 200 |
| 2026-06-04 | 33.90 | $33.75 | — |
| 2026-06-03 | 34.02 | $33.75 | 200 |
| 2026-06-02 | 34.16 | $33.75 | 200 |
| 2026-06-01 | 34.32 | $33.75 | 200 |
| 2026-05-29 | 34.51 | $33.75 | 300 |
| 2026-05-28 | 34.74 | $34.60 | 10200 |
| 2026-05-27 | 34.84 | $34.58 | 7529 |
| 2026-05-26 | 34.95 | $35.59 | 100 |
| 2026-05-22 | 34.87 | $35.59 | 100 |
| 2026-05-21 | 34.78 | $35.59 | 1000 |
| 2026-05-20 | 34.68 | $34.96 | 233 |
| 2026-05-19 | 34.70 | $33.84 | 200 |
| 2026-05-18 | 34.96 | $33.84 | 200 |
| 2026-05-15 | 35.27 | $33.84 | — |
| 2026-05-14 | 35.63 | $33.84 | 200 |
| 2026-05-13 | 36.06 | $33.84 | 234 |
| 2026-05-12 | 36.55 | $36.18 | 5100 |
| 2026-05-11 | 36.63 | $36.18 | 5100 |
| 2026-05-08 | 36.72 | $36.16 | 5100 |
| 2026-05-07 | 36.83 | $36.16 | 1701 |
| 2026-05-06 | 36.95 | $36.49 | 5100 |
| 2026-05-05 | 37.03 | $36.55 | 5100 |
| 2026-05-04 | 37.10 | $36.55 | 5100 |
| 2026-05-01 | 37.19 | $36.55 | 5100 |
| 2026-04-30 | 37.28 | $36.55 | 5100 |
| 2026-04-29 | 37.39 | $35.69 | 5100 |
| 2026-04-28 | 37.69 | $35.82 | 5100 |
| 2026-04-27 | 38.01 | $37.50 | 5100 |
| 2026-04-24 | 38.03 | $37.50 | 5100 |
| 2026-04-23 | 38.04 | $39.36 | 5100 |
| 2026-04-22 | 37.66 | $39.36 | 5100 |
| 2026-04-21 | 37.21 | $39.35 | 5100 |
| 2026-04-20 | 36.69 | $38.75 | 300 |
| 2026-04-17 | 36.21 | $39.00 | 10111 |
| 2026-04-16 | 35.60 | $37.73 | 2531 |
| 2026-04-15 | 35.15 | $36.27 | 5000 |
| 2026-04-14 | 34.95 | $36.27 | 5000 |
| 2026-04-13 | 34.71 | $34.88 | 5000 |
| 2026-04-10 | 34.73 | $35.04 | 5000 |
| 2026-04-09 | 34.73 | $34.90 | 5000 |
| 2026-04-08 | 34.75 | $36.24 | 2000 |
| 2026-04-07 | 34.50 | $34.61 | 314 |
| 2026-04-06 | 34.56 | $35.05 | 5000 |
| 2026-04-02 | 34.54 | $34.81 | 5000 |
| 2026-04-01 | 34.57 | $34.81 | 5000 |
| 2026-03-31 | 34.61 | $34.50 | 16003 |
| 2026-03-30 | 34.73 | $34.00 | 2333 |
| 2026-03-27 | 34.97 | $33.84 | 2605 |
| 2026-03-26 | 35.30 | $34.37 | 100 |
| 2026-03-25 | 35.56 | $34.37 | 6204 |
| 2026-03-24 | 35.87 | $34.86 | 1500 |
| 2026-03-23 | 36.13 | $35.96 | 38400 |
| 2026-03-20 | 36.20 | $35.57 | 3412 |
| 2026-03-19 | 36.37 | $35.30 | 700 |
| 2026-03-18 | 36.62 | $37.39 | 1500 |
| 2026-03-17 | 36.48 | $37.07 | 1500 |
| 2026-03-16 | 36.38 | $37.07 | — |
| 2026-03-13 | 36.26 | $37.07 | 1500 |
| 2026-03-12 | 36.13 | $37.07 | 2441 |
| 2026-03-11 | 35.98 | $38.13 | 1500 |
| 2026-03-10 | 35.58 | $37.51 | 1500 |
| 2026-03-09 | 35.26 | $37.13 | 1500 |
| 2026-03-06 | 34.97 | $36.28 | 1500 |
| 2026-03-05 | 34.82 | $36.28 | 1500 |
| 2026-03-04 | 34.65 | $36.28 | 43401 |
| 2026-03-03 | 34.46 | $35.22 | 1500 |
| 2026-03-02 | 34.47 | $37.24 | 1500 |
| 2026-02-27 | 34.06 | $37.24 | 1500 |
| 2026-02-26 | 33.61 | $37.24 | 7640 |
| 2026-02-25 | 33.09 | $34.25 | 1500 |
| 2026-02-24 | 33.13 | $34.25 | 107000 |
| 2026-02-23 | 33.19 | $34.57 | 133900 |
| 2026-02-20 | 33.21 | $34.66 | — |
| 2026-02-19 | 33.24 | $34.66 | 2934 |
| 2026-02-18 | 33.28 | $34.35 | 4100 |
| 2026-02-17 | 33.41 | $34.66 | — |
| 2026-02-13 | 33.52 | $34.66 | 4810 |
| 2026-02-12 | 33.67 | $33.00 | 525 |
| 2026-02-11 | 34.21 | $33.80 | — |
| 2026-02-10 | 34.68 | $33.80 | 21800 |
| 2026-02-09 | 35.25 | $34.25 | 2700 |
| 2026-02-06 | 35.84 | $33.92 | 5823 |
| 2026-02-05 | 36.61 | $35.11 | 100 |
| 2026-02-04 | 37.27 | $35.11 | 700 |
| 2026-02-03 | 38.05 | $34.69 | 105000 |
| 2026-02-02 | 39.05 | $37.51 | 3500 |
| 2026-01-30 | 39.65 | $37.75 | 2900 |
| 2026-01-29 | 40.29 | $37.41 | 1000 |
| 2026-01-28 | 41.13 | $37.67 | 3717 |
| 2026-01-27 | 42.05 | $38.48 | 1600 |
| 2026-01-26 | 42.96 | $40.19 | 1200 |
| 2026-01-23 | 43.66 | $41.25 | 300 |
| 2026-01-22 | 44.26 | $41.00 | 8000 |
| 2026-01-21 | 45.00 | $43.23 | 120 |
| 2026-01-20 | 45.40 | $43.23 | 700 |
| 2026-01-16 | 45.86 | $44.44 | 426 |
| 2026-01-15 | 46.14 | $45.89 | 120 |
| 2026-01-14 | 46.15 | $45.89 | 120 |
| 2026-01-13 | 46.17 | $45.89 | 120 |
| 2026-01-12 | 46.19 | $45.89 | 1100 |
| 2026-01-09 | 46.21 | $46.87 | 800 |
| 2026-01-08 | 46.02 | $46.50 | 300 |
| 2026-01-07 | 45.88 | $46.50 | 3815 |
| 2026-01-06 | 45.72 | $46.00 | — |
| 2026-01-05 | 45.63 | $46.00 | 2700 |
| 2026-01-02 | 45.53 | $44.89 | 1500 |
| 2025-12-31 | 45.64 | $46.05 | 19 |
| 2025-12-30 | 45.53 | $46.05 | 435 |
| 2025-12-29 | 45.40 | $46.05 | 5042 |
| 2025-12-26 | 45.24 | $45.66 | 3444 |
| 2025-12-24 | 45.14 | $45.66 | 4343 |
| 2025-12-23 | 45.03 | $45.54 | 2000 |
| 2025-12-22 | 44.92 | $45.54 | 7123 |
| 2025-12-19 | 44.80 | $45.13 | 7100 |
| 2025-12-18 | 44.74 | $45.61 | 1 |
| 2025-12-17 | 44.57 | $45.61 | 1 |
| 2025-12-16 | 44.38 | $45.61 | 2748 |
| 2025-12-15 | 44.16 | $44.90 | 200 |
| 2025-12-12 | 44.06 | $44.67 | — |
| 2025-12-11 | 43.99 | $44.67 | — |
| 2025-12-10 | 43.91 | $44.67 | 1 |
| 2025-12-09 | 43.82 | $44.67 | 1 |
| 2025-12-08 | 43.73 | $44.67 | 1 |
| 2025-12-05 | 43.62 | $44.67 | 700 |
| 2025-12-04 | 43.50 | $44.38 | 1 |
| 2025-12-03 | 43.43 | $44.38 | 1 |
| 2025-12-02 | 43.35 | $44.38 | — |
| 2025-12-01 | 43.27 | $44.38 | 1 |
| 2025-11-28 | 43.18 | $44.38 | 1242 |
| 2025-11-26 | 43.08 | $43.91 | 330 |
| 2025-11-25 | 43.08 | $44.19 | 900 |
| 2025-11-24 | 43.02 | $43.01 | 500 |
| 2025-11-21 | 43.22 | $43.01 | 500 |
| 2025-11-20 | 43.45 | $43.01 | 500 |
| 2025-11-19 | 43.74 | $43.01 | 500 |
| 2025-11-18 | 44.08 | $43.01 | 3700 |
| 2025-11-17 | 44.48 | $43.51 | 500 |
| 2025-11-14 | 44.85 | $43.51 | 500 |
| 2025-11-13 | 45.28 | $44.11 | 1035 |
| 2025-11-12 | 45.67 | $45.51 | 500 |
| 2025-11-11 | 45.83 | $45.51 | 500 |
| 2025-11-10 | 46.02 | $45.51 | 500 |
| 2025-11-07 | 46.25 | $44.54 | 500 |
| 2025-11-06 | 46.72 | $46.68 | 500 |
| 2025-11-05 | 46.83 | $46.68 | 500 |
| 2025-11-04 | 46.96 | $46.68 | 500 |
| 2025-11-03 | 47.11 | $46.71 | 537 |
| 2025-10-31 | 47.28 | $46.65 | 2612 |
| 2025-10-30 | 47.51 | $47.36 | 500 |
| 2025-10-29 | 47.62 | $49.00 | 500 |
| 2025-10-28 | 47.40 | $49.00 | — |
| 2025-10-27 | 47.16 | $49.00 | 400 |
| 2025-10-24 | 46.89 | $48.00 | — |
| 2025-10-23 | 46.78 | $48.00 | 600 |
| 2025-10-22 | 46.67 | $47.12 | — |
| 2025-10-21 | 46.73 | $47.12 | — |
| 2025-10-20 | 46.82 | $47.12 | 500 |
| 2025-10-17 | 46.92 | $47.25 | — |
| 2025-10-16 | 47.02 | $47.25 | 2400 |
| 2025-10-15 | 47.15 | $47.03 | — |
| 2025-10-14 | 47.35 | $47.03 | — |
| 2025-10-13 | 47.59 | $47.03 | 330 |
| 2025-10-10 | 47.88 | $47.16 | — |
| 2025-10-09 | 48.20 | $47.16 | 4715 |
| 2025-10-08 | 48.57 | $47.52 | — |
| 2025-10-07 | 48.94 | $47.52 | 58 |
| 2025-10-06 | 49.38 | $47.52 | 84 |
| 2025-10-03 | 49.89 | $47.52 | 1304 |
| 2025-10-02 | 50.48 | $49.75 | — |
| 2025-10-01 | 50.71 | $49.75 | — |
| 2025-09-30 | 50.98 | $49.75 | 518 |
| 2025-09-29 | 51.29 | $50.86 | 169 |
| 2025-09-26 | 51.42 | $50.86 | — |
| 2025-09-25 | 51.57 | $50.86 | — |
| 2025-09-24 | 51.74 | $50.86 | — |
| 2025-09-23 | 51.95 | $50.86 | 1040 |
| 2025-09-22 | 52.19 | $52.32 | 169 |
| 2025-09-19 | 52.17 | $52.32 | — |
| 2025-09-18 | 52.13 | $52.32 | 500 |
| 2025-09-17 | 52.10 | $51.88 | 200 |
| 2025-09-16 | 52.15 | $52.09 | — |
| 2025-09-15 | 52.16 | $52.09 | 169 |
| 2025-09-12 | 52.18 | $52.09 | — |
| 2025-09-11 | 52.19 | $52.09 | 644 |
| 2025-09-10 | 52.22 | $53.02 | — |
| 2025-09-09 | 52.04 | $53.02 | 4100 |
| 2025-09-08 | 51.85 | $53.30 | — |
| 2025-09-05 | 51.56 | $53.30 | 200 |
| 2025-09-04 | 51.23 | $51.53 | 1038 |
| 2025-09-03 | 51.21 | $50.45 | — |
| 2025-09-02 | 51.43 | $50.45 | 126 |
| 2025-08-29 | 51.69 | $51.22 | 9 |
| 2025-08-28 | 51.82 | $51.22 | 134 |
| 2025-08-27 | 51.98 | $52.11 | — |
| 2025-08-26 | 51.98 | $52.11 | — |
| 2025-08-25 | 51.98 | $52.11 | — |
| 2025-08-22 | 51.98 | $52.11 | 13730 |
| 2025-08-21 | 51.99 | $52.02 | 100 |
| 2025-08-20 | 52.01 | $52.02 | 100 |
| 2025-08-19 | 52.04 | $52.02 | 200 |
| 2025-08-18 | 52.07 | $52.00 | — |
| 2025-08-15 | 52.12 | $52.00 | — |
| 2025-08-14 | 52.18 | $52.00 | — |
| 2025-08-13 | 52.24 | $52.00 | 900 |
| 2025-08-12 | 52.32 | $51.65 | — |
| 2025-08-11 | 52.49 | $51.65 | — |
| 2025-08-08 | 52.68 | $51.65 | — |
| 2025-08-07 | 52.91 | $51.65 | 423 |
| 2025-08-06 | 53.17 | $52.03 | — |
| 2025-08-05 | 53.40 | $52.03 | — |
| 2025-08-04 | 53.65 | $52.03 | 507 |
| 2025-08-01 | 53.95 | $52.85 | — |
| 2025-07-31 | 54.12 | $52.85 | 207 |
| 2025-07-30 | 54.31 | $53.45 | — |
| 2025-07-29 | 54.40 | $53.45 | — |
| 2025-07-28 | 54.50 | $53.45 | 144 |
| 2025-07-25 | 54.61 | $54.79 | 1600 |
| 2025-07-24 | 54.45 | $54.10 | — |
| 2025-07-23 | 54.41 | $54.10 | 426 |
| 2025-07-22 | 54.35 | $54.13 | 1118 |
| 2025-07-21 | 54.27 | $55.00 | — |
| 2025-07-18 | 53.99 | $55.00 | 2010 |
| 2025-07-17 | 53.66 | $54.50 | 34600 |
| 2025-07-16 | 53.37 | $53.96 | 5100 |
| 2025-07-15 | 53.14 | $53.90 | 7107 |
| 2025-07-14 | 52.89 | $51.97 | 600 |
| 2025-07-11 | 53.00 | $53.50 | — |
| 2025-07-10 | 52.80 | $53.50 | — |
| 2025-07-09 | 52.56 | $53.50 | — |
| 2025-07-08 | 52.28 | $53.50 | 26933 |
| 2025-07-07 | 51.95 | $51.97 | — |
| 2025-07-03 | 51.89 | $51.97 | — |
| 2025-07-02 | 51.82 | $51.97 | — |
| 2025-07-01 | 51.73 | $51.97 | 200 |
| 2025-06-30 | 51.62 | $52.00 | — |
| 2025-06-27 | 51.49 | $52.00 | 4818 |
| 2025-06-26 | 51.33 | $51.02 | — |
| 2025-06-25 | 51.35 | $51.02 | — |
| 2025-06-24 | 51.38 | $51.02 | — |
| 2025-06-23 | 51.40 | $51.02 | 4900 |
| 2025-06-20 | 51.43 | $51.59 | — |
| 2025-06-18 | 51.33 | $51.59 | 2600 |
| 2025-06-17 | 51.22 | $51.34 | 713 |
| 2025-06-16 | 51.15 | $50.87 | — |
| 2025-06-13 | 51.15 | $50.87 | 119 |
| 2025-06-12 | 51.15 | $51.00 | — |
| 2025-06-11 | 51.13 | $51.00 | — |
| 2025-06-10 | 51.10 | $51.00 | 10200 |
| 2025-06-09 | 51.05 | $50.75 | 1700 |
| 2025-06-06 | 51.06 | $50.78 | 1000 |
| 2025-06-05 | 51.05 | $51.25 | 2800 |
| 2025-06-04 | 50.94 | $49.55 | — |
| 2025-06-03 | 51.16 | $49.55 | 300 |
| 2025-06-02 | 51.42 | $49.94 | — |
| 2025-05-30 | 51.63 | $49.94 | 100 |
| 2025-05-29 | 51.87 | $50.32 | — |
| 2025-05-28 | 52.06 | $50.32 | 100 |
| 2025-05-27 | 52.28 | $50.31 | 1500 |
| 2025-05-23 | 52.52 | $51.21 | 500 |
| 2025-05-22 | 52.60 | $51.41 | 10113 |
| 2025-05-21 | 52.64 | $52.20 | — |
| 2025-05-20 | 52.52 | $52.20 | 1109 |
| 2025-05-19 | 52.36 | $52.50 | 13500 |
| 2025-05-16 | 52.10 | $52.25 | 500 |
| 2025-05-15 | 51.84 | $52.25 | 1800 |
| 2025-05-14 | 51.52 | $52.56 | — |
| 2025-05-13 | 51.09 | $52.56 | 700 |
| 2025-05-12 | 50.56 | $50.87 | 5907 |
| 2025-05-09 | 50.31 | $50.55 | — |
| 2025-05-08 | 50.06 | $50.55 | — |
| 2025-05-07 | 49.77 | $50.55 | 847 |
| 2025-05-06 | 49.43 | $50.68 | 5900 |
| 2025-05-05 | 48.99 | $50.85 | — |
| 2025-05-02 | 48.44 | $50.85 | 1100 |
| 2025-05-01 | 47.79 | $50.00 | 1820 |
| 2025-04-30 | 47.21 | $48.23 | — |
| 2025-04-29 | 46.91 | $48.23 | — |
| 2025-04-28 | 46.56 | $48.23 | 8000 |
| 2025-04-25 | 46.14 | $48.05 | — |
| 2025-04-24 | 45.70 | $48.05 | — |
| 2025-04-23 | 45.18 | $48.05 | 1100 |
| 2025-04-22 | 44.58 | $47.43 | 400 |
| 2025-04-21 | 44.01 | $45.06 | — |
| 2025-04-17 | 43.86 | $45.06 | — |
| 2025-04-16 | 43.69 | $45.06 | — |
| 2025-04-15 | 43.49 | $45.06 | — |
| 2025-04-14 | 43.26 | $45.06 | 300 |
| 2025-04-11 | 43.01 | $44.08 | — |
| 2025-04-10 | 42.93 | $44.08 | 800 |
| 2025-04-09 | 42.84 | $41.46 | 5900 |
| 2025-04-08 | 43.30 | $40.35 | 1837 |
| 2025-04-07 | 44.08 | $40.67 | 205 |
| 2025-04-04 | 44.92 | $41.08 | 227 |
| 2025-04-03 | 45.81 | $45.90 | 1800 |
| 2025-04-02 | 45.83 | $45.84 | 440 |
| 2025-04-01 | 45.87 | $46.54 | — |
| 2025-03-31 | 45.76 | $46.54 | 149 |
| 2025-03-28 | 45.65 | $46.50 | 743 |
| 2025-03-27 | 45.53 | $45.65 | 200 |
| 2025-03-26 | 45.57 | $46.86 | — |
| 2025-03-25 | 45.37 | $46.86 | 703 |
| 2025-03-24 | 45.14 | $45.16 | — |
| 2025-03-21 | 45.23 | $45.16 | — |
| 2025-03-20 | 45.35 | $45.16 | — |
| 2025-03-19 | 45.49 | $45.16 | — |
| 2025-03-18 | 45.65 | $45.16 | — |
| 2025-03-17 | 45.85 | $45.16 | — |
| 2025-03-14 | 46.08 | $45.16 | — |
| 2025-03-13 | 46.36 | $45.16 | 1700 |
| 2025-03-12 | 46.68 | $46.29 | 639 |
| 2025-03-11 | 46.82 | $45.59 | 200 |
| 2025-03-10 | 47.13 | $45.65 | 800 |
| 2025-03-07 | 47.48 | $46.08 | — |
| 2025-03-06 | 47.79 | $46.08 | 1800 |
| 2025-03-05 | 48.16 | $47.80 | 4700 |
| 2025-03-04 | 48.22 | $47.16 | — |
| 2025-03-03 | 48.43 | $47.16 | — |
| 2025-02-28 | 48.67 | $47.16 | — |
| 2025-02-27 | 48.95 | $47.16 | 700 |
| 2025-02-26 | 49.26 | $48.35 | 800 |
| 2025-02-25 | 49.38 | $48.38 | 1027 |
| 2025-02-24 | 49.50 | $48.46 | — |
| 2025-02-21 | 49.62 | $48.46 | 2000 |
| 2025-02-20 | 49.75 | $48.67 | 200 |
| 2025-02-19 | 49.85 | $48.65 | 3400 |
| 2025-02-18 | 49.97 | $49.91 | 300 |
| 2025-02-14 | 49.83 | $49.52 | — |
| 2025-02-13 | 49.75 | $49.52 | 8600 |
| 2025-02-12 | 49.65 | $49.50 | 1642 |
| 2025-02-11 | 49.52 | $49.30 | — |
| 2025-02-10 | 49.41 | $49.30 | — |
| 2025-02-07 | 49.27 | $49.30 | — |
| 2025-02-06 | 49.10 | $49.30 | 200 |
| 2025-02-05 | 48.90 | $49.53 | 311 |
| 2025-02-04 | 48.61 | $49.58 | — |
| 2025-02-03 | 48.26 | $49.58 | — |
| 2025-01-31 | 47.84 | $49.58 | 600 |
| 2025-01-30 | 47.34 | $49.54 | 200 |
| 2025-01-29 | 46.77 | $49.17 | 10715 |
| 2025-01-28 | 46.19 | $48.86 | 5043 |
| 2025-01-27 | 45.57 | $47.41 | — |
| 2025-01-24 | 45.15 | $47.41 | — |
| 2025-01-23 | 44.67 | $47.41 | — |
| 2025-01-22 | 44.11 | $47.41 | — |
| 2025-01-21 | 43.47 | $47.41 | 600 |
| 2025-01-17 | 42.73 | $45.15 | 200 |
| 2025-01-16 | 42.35 | $44.41 | 9736 |
| 2025-01-15 | 42.07 | $42.85 | 2249 |
| 2025-01-14 | 42.08 | $42.01 | — |
| 2025-01-13 | 42.28 | $42.01 | 68109 |
| 2025-01-10 | 42.53 | $42.44 | 234103 |
| 2025-01-08 | 42.73 | $42.75 | 2100 |
| 2025-01-07 | 42.91 | $43.15 | 1400 |
| 2025-01-06 | 43.04 | $43.36 | 900 |
| 2025-01-03 | 43.16 | $42.64 | 200 |
| 2025-01-02 | 43.46 | $43.38 | 834 |
| 2024-12-31 | 43.66 | $43.25 | 136 |
| 2024-12-30 | 43.93 | $42.84 | 140 |
| 2024-12-27 | 44.34 | $43.75 | 6247 |
| 2024-12-26 | 44.63 | $44.79 | — |
| 2024-12-24 | 44.76 | $44.79 | 347 |
| 2024-12-23 | 44.91 | $44.03 | 726 |
| 2024-12-20 | 45.26 | $43.81 | 12528 |
| 2024-12-19 | 45.71 | $44.70 | — |
| 2024-12-18 | 46.06 | $44.70 | 219 |
| 2024-12-17 | 46.47 | $46.29 | — |
| 2024-12-16 | 46.62 | $46.29 | — |
| 2024-12-13 | 46.80 | $46.29 | — |
| 2024-12-12 | 47.01 | $46.29 | 1100 |
| 2024-12-11 | 47.26 | $46.51 | 634 |
| 2024-12-10 | 47.51 | $47.80 | 200 |
| 2024-12-09 | 47.53 | $48.40 | — |
| 2024-12-06 | 47.43 | $48.40 | 200 |
| 2024-12-05 | 47.32 | $47.37 | — |
| 2024-12-04 | 47.41 | $47.37 | — |
| 2024-12-03 | 47.53 | $47.37 | 2400 |
| 2024-12-02 | 47.67 | $47.81 | — |
| 2024-11-29 | 47.74 | $47.81 | — |
| 2024-11-27 | 47.83 | $47.81 | — |
| 2024-11-26 | 47.94 | $47.81 | — |
| 2024-11-25 | 48.08 | $47.81 | 1609 |
| 2024-11-22 | 48.24 | $46.68 | — |
| 2024-11-21 | 48.67 | $46.68 | — |
| 2024-11-20 | 49.17 | $46.68 | — |
| 2024-11-19 | 49.76 | $46.68 | 1413 |
| 2024-11-18 | 50.44 | $50.51 | — |
| 2024-11-15 | 50.43 | $50.51 | — |
| 2024-11-14 | 50.41 | $50.51 | — |
| 2024-11-13 | 50.39 | $50.51 | — |
| 2024-11-12 | 50.37 | $50.51 | — |
| 2024-11-11 | 50.35 | $50.51 | 500 |
| 2024-11-08 | 50.32 | $50.50 | — |
| 2024-11-07 | 50.29 | $50.50 | 3119 |
| 2024-11-06 | 50.26 | $49.91 | — |
| 2024-11-05 | 50.34 | $49.91 | 419 |
| 2024-11-04 | 50.44 | $49.91 | 1100 |
| 2024-11-01 | 50.56 | $50.34 | — |
| 2024-10-31 | 50.60 | $50.34 | — |
| 2024-10-30 | 50.65 | $50.34 | — |
| 2024-10-29 | 50.71 | $50.34 | — |
| 2024-10-28 | 50.78 | $50.34 | 1544 |
| 2024-10-25 | 50.86 | $50.12 | — |
| 2024-10-24 | 51.00 | $50.12 | 227 |
| 2024-10-23 | 51.15 | $50.33 | — |
| 2024-10-22 | 51.29 | $50.33 | 300 |
| 2024-10-21 | 51.44 | $49.75 | 7500 |
| 2024-10-18 | 51.74 | $51.11 | — |
| 2024-10-17 | 51.80 | $51.11 | — |
| 2024-10-16 | 51.86 | $51.11 | — |
| 2024-10-15 | 51.92 | $51.11 | — |
| 2024-10-14 | 52.00 | $51.11 | — |
| 2024-10-11 | 52.08 | $51.11 | 300 |
| 2024-10-10 | 52.16 | $49.91 | 400 |
| 2024-10-09 | 52.51 | $51.92 | — |
| 2024-10-08 | 52.48 | $51.92 | — |
| 2024-10-07 | 52.43 | $51.92 | — |
| 2024-10-04 | 52.38 | $51.92 | — |
| 2024-10-03 | 52.30 | $51.92 | 700 |
| 2024-10-02 | 52.20 | $52.29 | — |
| 2024-10-01 | 52.00 | $52.29 | 200 |
| 2024-09-30 | 51.76 | $52.29 | 900 |
| 2024-09-27 | 51.48 | $52.29 | 1250 |
| 2024-09-26 | 51.13 | $52.29 | 500 |
| 2024-09-25 | 50.73 | $51.06 | 200 |
| 2024-09-24 | 50.51 | $51.00 | 2100 |
| 2024-09-23 | 50.26 | $51.50 | 212 |
| 2024-09-20 | 49.86 | $49.99 | 500 |
| 2024-09-19 | 49.70 | $51.50 | 600 |
| 2024-09-18 | 49.20 | $49.52 | 1425 |
| 2024-09-17 | 49.03 | $49.52 | 2600 |
| 2024-09-16 | 48.82 | $49.00 | 1512 |
| 2024-09-13 | 48.69 | $49.00 | 1600 |
| 2024-09-12 | 48.53 | $49.00 | 4208 |
| 2024-09-11 | 48.34 | $48.28 | 1900 |
| 2024-09-10 | 48.27 | $48.28 | 700 |
| 2024-09-09 | 48.18 | $47.14 | 2050 |
| 2024-09-06 | 48.31 | $47.14 | 341 |
| 2024-09-05 | 48.46 | $48.80 | 2125 |
| 2024-09-04 | 48.28 | $48.80 | 2162 |
| 2024-09-03 | 48.06 | $48.80 | 2200 |
| 2024-08-30 | 47.80 | $48.80 | 1150 |
| 2024-08-29 | 47.50 | $48.80 | 700 |
| 2024-08-28 | 47.15 | $48.30 | 3000 |
| 2024-08-27 | 46.84 | $47.60 | 625 |
| 2024-08-26 | 46.62 | $47.60 | 2818 |
| 2024-08-23 | 46.37 | $47.71 | 362 |
| 2024-08-22 | 46.05 | $47.71 | 1600 |
| 2024-08-21 | 45.68 | $47.50 | 5201 |
| 2024-08-20 | 45.30 | $46.08 | 231 |
| 2024-08-19 | 45.15 | $46.08 | 100 |
| 2024-08-16 | 44.98 | $46.08 | 600 |
| 2024-08-15 | 44.79 | $46.08 | 850 |
| 2024-08-14 | 44.56 | $46.08 | 317 |
| 2024-08-13 | 44.31 | $44.97 | 975 |
| 2024-08-12 | 44.25 | $44.97 | 600 |
| 2024-08-09 | 44.19 | $44.30 | 4200 |
| 2024-08-08 | 44.26 | $44.45 | 10243 |
| 2024-08-07 | 44.32 | $42.36 | 1100 |
| 2024-08-06 | 44.83 | $42.36 | 700 |
| 2024-08-05 | 45.42 | $42.36 | 200 |
| 2024-08-02 | 46.12 | $46.09 | 1350 |
| 2024-08-01 | 46.14 | $46.09 | 200 |
| 2024-07-31 | 46.17 | $46.42 | 1675 |
| 2024-07-30 | 46.13 | $46.42 | 1837 |
| 2024-07-29 | 46.09 | $46.42 | 1918 |
| 2024-07-26 | 46.04 | $46.42 | 820 |
| 2024-07-25 | 45.99 | $44.65 | 339 |
| 2024-07-24 | 46.30 | $45.12 | 241 |
| 2024-07-23 | 46.56 | $46.34 | 2000 |
| 2024-07-22 | 46.61 | $46.34 | 1250 |
| 2024-07-19 | 46.66 | $46.34 | 875 |
| 2024-07-18 | 46.72 | $46.34 | 327 |
| 2024-07-17 | 46.80 | $46.03 | 500 |
| 2024-07-16 | 46.95 | $46.03 | 400 |
| 2024-07-15 | 47.12 | $47.32 | 500 |
| 2024-07-12 | 47.05 | $47.48 | 2300 |
| 2024-07-11 | 46.93 | $46.92 | 200 |
| 2024-07-10 | 46.91 | $46.82 | — |
| 2024-07-09 | 46.90 | $46.82 | — |
| 2024-07-08 | 46.90 | $46.82 | — |
| 2024-07-05 | 46.89 | $46.82 | 800 |
| 2024-07-03 | 46.87 | $47.25 | 5000 |
| 2024-07-02 | 46.77 | $45.48 | 8650 |
| 2024-07-01 | 47.02 | $45.48 | 12725 |
| 2024-06-28 | 47.30 | $45.48 | 5718 |
| 2024-06-27 | 47.63 | $47.04 | 535 |
| 2024-06-26 | 47.68 | $46.75 | 14762 |
| 2024-06-25 | 47.80 | $46.75 | 15781 |
| 2024-06-24 | 47.93 | $46.75 | 16290 |
| 2024-06-21 | 48.07 | $46.75 | 16800 |
| 2024-06-20 | 48.23 | $46.75 | 127 |
| 2024-06-18 | 48.42 | $47.67 | 105 |
| 2024-06-17 | 48.43 | $47.67 | 8450 |
| 2024-06-14 | 48.43 | $47.67 | 1800 |
| 2024-06-13 | 48.43 | $47.80 | 200 |
| 2024-06-12 | 48.39 | $47.95 | 100 |
| 2024-06-11 | 48.30 | $47.95 | — |
| 2024-06-10 | 48.19 | $47.95 | — |
| 2024-06-07 | 48.06 | $47.95 | 100 |
| 2024-06-06 | 47.89 | $47.95 | 2728 |
| 2024-06-05 | 47.69 | $47.37 | 100 |
| 2024-06-04 | 47.56 | $47.37 | 102 |
| 2024-06-03 | 47.41 | $47.01 | 100 |
| 2024-05-31 | 47.29 | $47.01 | 100 |
| 2024-05-30 | 47.15 | $47.01 | 100 |
| 2024-05-29 | 46.98 | $47.01 | 127 |
| 2024-05-28 | 46.77 | $47.75 | 420 |
| 2024-05-24 | 46.35 | $46.75 | 100 |
| 2024-05-23 | 46.08 | $46.75 | 150 |
| 2024-05-22 | 45.75 | $46.75 | 7047 |
| 2024-05-21 | 45.35 | $47.52 | 175 |
| 2024-05-20 | 44.72 | $47.52 | 187 |
| 2024-05-17 | 43.99 | $47.52 | 193 |
| 2024-05-16 | 43.13 | $47.52 | 1224 |
| 2024-05-15 | 42.13 | $47.21 | 200 |
| 2024-05-14 | 41.03 | $41.30 | 250 |
| 2024-05-13 | 41.00 | $41.30 | 275 |
| 2024-05-10 | 40.97 | $41.30 | 287 |
| 2024-05-09 | 40.93 | $41.30 | 293 |
| 2024-05-08 | 40.89 | $41.30 | 300 |
| 2024-05-07 | 40.85 | $41.30 | — |
| 2024-05-06 | 40.80 | $41.30 | — |
| 2024-05-03 | 40.74 | $41.30 | 500 |
| 2024-05-02 | 40.68 | $40.73 | — |
| 2024-05-01 | 40.73 | $40.73 | — |
| 2024-04-30 | 40.80 | $40.73 | — |
| 2024-04-29 | 40.88 | $40.73 | 1100 |
| 2024-04-26 | 40.97 | $41.12 | — |
| 2024-04-25 | 41.00 | $41.12 | — |
| 2024-04-24 | 41.04 | $41.12 | 645 |
| 2024-04-23 | 41.09 | $41.00 | — |
| 2024-04-22 | 41.17 | $41.00 | — |
| 2024-04-19 | 41.27 | $41.00 | — |
| 2024-04-18 | 41.39 | $41.00 | — |
| 2024-04-17 | 41.53 | $41.00 | 200 |
| 2024-04-16 | 41.70 | $40.98 | — |
| 2024-04-15 | 41.90 | $40.98 | 200 |
| 2024-04-12 | 42.14 | $41.38 | 200 |
| 2024-04-11 | 42.33 | $41.17 | 300 |
| 2024-04-10 | 42.59 | $41.17 | 800 |
| 2024-04-09 | 42.90 | $42.81 | — |
| 2024-04-08 | 42.91 | $42.81 | 200 |
| 2024-04-05 | 42.93 | $42.20 | — |
| 2024-04-04 | 43.07 | $42.20 | — |
| 2024-04-03 | 43.24 | $42.20 | 6502 |
| 2024-04-02 | 43.43 | $43.26 | — |
| 2024-04-01 | 43.43 | $43.26 | 123 |
| 2024-03-28 | 43.43 | $44.03 | 8036 |
| 2024-03-27 | 43.26 | $43.92 | 216 |
| 2024-03-26 | 43.09 | $43.65 | 1031 |
| 2024-03-25 | 42.94 | $42.40 | — |
| 2024-03-22 | 43.04 | $42.40 | — |
| 2024-03-21 | 43.14 | $42.40 | — |
| 2024-03-20 | 43.27 | $42.40 | — |
| 2024-03-19 | 43.41 | $42.40 | — |
| 2024-03-18 | 43.57 | $42.40 | — |
| 2024-03-15 | 43.75 | $42.40 | 233 |
| 2024-03-14 | 43.96 | $43.83 | — |
| 2024-03-13 | 43.89 | $43.83 | — |
| 2024-03-12 | 43.81 | $43.83 | — |
| 2024-03-11 | 43.72 | $43.83 | — |
| 2024-03-08 | 43.60 | $43.83 | 500 |
| 2024-03-07 | 43.46 | $43.86 | 713 |
| 2024-03-06 | 43.28 | $43.49 | 2422 |
| 2024-03-05 | 43.16 | $42.75 | 118 |
| 2024-03-04 | 43.16 | $42.50 | 1522 |
| 2024-03-01 | 43.21 | $43.07 | — |
| 2024-02-29 | 43.15 | $43.07 | 1023 |
| 2024-02-28 | 43.07 | $43.24 | 300 |
| 2024-02-27 | 42.94 | $43.28 | — |
| 2024-02-26 | 42.77 | $43.28 | — |
| 2024-02-23 | 42.57 | $43.28 | 200 |
| 2024-02-22 | 42.34 | $43.33 | 1430 |
| 2024-02-21 | 42.05 | $41.88 | — |
| 2024-02-20 | 42.02 | $41.88 | — |
| 2024-02-16 | 41.98 | $41.88 | — |
| 2024-02-15 | 41.93 | $41.88 | — |
| 2024-02-14 | 41.87 | $41.88 | 200 |
| 2024-02-13 | 41.80 | $41.50 | — |
| 2024-02-12 | 41.79 | $41.50 | — |
| 2024-02-09 | 41.78 | $41.50 | — |
| 2024-02-08 | 41.76 | $41.50 | — |
| 2024-02-07 | 41.73 | $41.50 | 115 |
| 2024-02-06 | 41.70 | $41.14 | 3600 |
| 2024-02-05 | 41.73 | $41.50 | — |
| 2024-02-02 | 41.68 | $41.50 | 500 |
| 2024-02-01 | 41.63 | $42.50 | 400 |
| 2024-01-31 | 41.35 | $40.97 | 1100 |
| 2024-01-30 | 41.34 | $40.97 | 600 |
| 2024-01-29 | 41.32 | $40.97 | 1100 |
| 2024-01-26 | 41.30 | $41.38 | 100 |
| 2024-01-25 | 41.19 | $41.38 | 820 |
| 2024-01-24 | 41.05 | $40.95 | — |
| 2024-01-23 | 40.97 | $40.95 | — |
| 2024-01-22 | 40.88 | $40.95 | 500 |
| 2024-01-19 | 40.76 | $40.50 | — |
| 2024-01-18 | 40.72 | $40.50 | — |
| 2024-01-17 | 40.67 | $40.50 | — |
| 2024-01-16 | 40.60 | $40.50 | 2521 |
| 2024-01-12 | 40.52 | $39.78 | — |
| 2024-01-11 | 40.57 | $39.78 | — |
| 2024-01-10 | 40.62 | $39.78 | 133 |
| 2024-01-09 | 40.68 | $39.99 | — |
| 2024-01-08 | 40.69 | $39.99 | 2000 |
| 2024-01-05 | 40.70 | $39.31 | 1100 |
| 2024-01-04 | 40.84 | $39.82 | — |
| 2024-01-03 | 40.89 | $39.82 | — |
| 2024-01-02 | 40.95 | $39.82 | — |
| 2023-12-29 | 41.00 | $39.82 | 533 |
| 2023-12-28 | 41.05 | $40.47 | 1800 |
| 2023-12-27 | 40.96 | $40.05 | — |
| 2023-12-26 | 40.93 | $40.05 | 2836 |
| 2023-12-22 | 40.89 | $40.40 | 1400 |
| 2023-12-21 | 40.76 | $40.45 | 123 |
| 2023-12-20 | 40.58 | $40.98 | — |
| 2023-12-19 | 40.25 | $40.98 | 300 |
| 2023-12-18 | 39.86 | $40.03 | 4400 |
| 2023-12-15 | 39.59 | $40.60 | 535 |
| 2023-12-14 | 39.14 | $40.78 | 15225 |
| 2023-12-13 | 38.58 | $39.50 | 510 |
| 2023-12-12 | 38.18 | $39.25 | 9434 |
| 2023-12-11 | 37.76 | $39.25 | 600 |
| 2023-12-08 | 37.27 | $36.97 | — |
| 2023-12-07 | 37.17 | $36.97 | — |
| 2023-12-06 | 37.05 | $36.97 | — |
| 2023-12-05 | 36.89 | $36.97 | — |
| 2023-12-04 | 36.71 | $36.97 | 1700 |
| 2023-12-01 | 36.48 | $36.77 | 1104 |
| 2023-11-30 | 36.26 | $36.29 | 2238 |
| 2023-11-29 | 36.09 | $37.00 | 400 |
| 2023-11-28 | 35.73 | $36.54 | 624 |
| 2023-11-27 | 35.41 | $35.97 | — |
| 2023-11-24 | 35.15 | $35.97 | — |
| 2023-11-22 | 34.83 | $35.97 | 1400 |
| 2023-11-21 | 34.47 | $36.50 | 701 |
| 2023-11-20 | 33.92 | $36.70 | 744 |
| 2023-11-17 | 33.24 | $35.70 | — |
| 2023-11-16 | 32.66 | $35.70 | 3319 |
| 2023-11-15 | 31.99 | $35.25 | 2700 |
| 2023-11-14 | 31.30 | $32.76 | — |
| 2023-11-13 | 31.03 | $32.76 | 1200 |
| 2023-11-10 | 30.72 | $33.15 | 223 |
| 2023-11-09 | 30.27 | $31.05 | — |
| 2023-11-08 | 30.21 | $31.05 | — |
| 2023-11-07 | 30.13 | $31.05 | — |
| 2023-11-06 | 30.05 | $31.05 | — |
| 2023-11-03 | 29.97 | $31.05 | 300 |
| 2023-11-02 | 29.88 | $31.05 | 500 |
| 2023-11-01 | 29.78 | $29.89 | 1400 |
| 2023-10-31 | 29.92 | $29.89 | 2846 |
| 2023-10-30 | 30.09 | $29.23 | — |
| 2023-10-27 | 30.43 | $29.23 | — |
| 2023-10-26 | 30.83 | $29.23 | 500 |
| 2023-10-25 | 31.31 | $28.95 | 4200 |
| 2023-10-24 | 31.93 | $29.30 | 1100 |
| 2023-10-23 | 32.57 | $31.89 | — |
| 2023-10-20 | 32.78 | $31.89 | — |
| 2023-10-19 | 33.03 | $31.89 | 2300 |
| 2023-10-18 | 33.32 | $33.23 | — |
| 2023-10-17 | 33.37 | $33.23 | — |
| 2023-10-16 | 33.44 | $33.23 | 1900 |
| 2023-10-13 | 33.52 | $34.82 | 200 |
| 2023-10-12 | 33.27 | $33.97 | — |
| 2023-10-11 | 33.17 | $33.97 | — |
| 2023-10-10 | 33.06 | $33.97 | — |
| 2023-10-09 | 32.93 | $33.97 | 2800 |
| 2023-10-06 | 32.78 | $33.63 | 1441 |
| 2023-10-05 | 32.68 | $32.96 | 700 |
| 2023-10-04 | 32.72 | $32.70 | — |
| 2023-10-03 | 32.82 | $32.70 | 400 |
| 2023-10-02 | 32.94 | $31.95 | 1619 |
| 2023-09-29 | 33.24 | $32.56 | — |
| 2023-09-28 | 33.47 | $32.56 | 900 |
| 2023-09-27 | 33.74 | $33.94 | 1400 |
| 2023-09-26 | 33.76 | $33.94 | 750 |
| 2023-09-25 | 33.79 | $33.94 | 425 |
| 2023-09-22 | 33.83 | $33.94 | 262 |
| 2023-09-21 | 33.88 | $33.94 | 100 |
| 2023-09-20 | 33.94 | $33.94 | 100 |
| 2023-09-19 | 34.02 | $33.94 | 100 |
| 2023-09-18 | 34.11 | $34.78 | 100 |
| 2023-09-15 | 34.04 | $34.78 | 200 |
| 2023-09-14 | 33.96 | $34.40 | 100 |
| 2023-09-13 | 33.96 | $34.40 | — |
| 2023-09-12 | 33.96 | $34.40 | — |
| 2023-09-11 | 33.96 | $34.40 | 1300 |
| 2023-09-08 | 33.97 | $34.40 | 623 |
| 2023-09-07 | 33.99 | $34.28 | 1900 |
| 2023-09-06 | 34.04 | $34.28 | 2200 |
| 2023-09-05 | 34.11 | $34.28 | 2600 |
| 2023-09-01 | 34.19 | $34.40 | 2350 |
| 2023-08-31 | 34.27 | $34.40 | 2425 |
| 2023-08-30 | 34.37 | $34.40 | 2500 |
| 2023-08-29 | 34.48 | $34.40 | 4900 |
| 2023-08-28 | 34.63 | $34.40 | 7407 |
| 2023-08-25 | 34.80 | $34.30 | 7300 |
| 2023-08-24 | 35.02 | $34.30 | 3800 |
| 2023-08-23 | 35.29 | $34.30 | 300 |
| 2023-08-22 | 35.61 | $34.30 | 403 |
| 2023-08-21 | 35.98 | $34.45 | 144 |
| 2023-08-18 | 36.38 | $34.56 | 606 |
| 2023-08-17 | 36.83 | $36.72 | — |
| 2023-08-16 | 36.90 | $36.72 | — |
| 2023-08-15 | 36.99 | $36.72 | — |
| 2023-08-14 | 37.08 | $36.72 | 1312 |
| 2023-08-11 | 37.20 | $36.45 | — |
| 2023-08-10 | 37.39 | $36.45 | 350 |
| 2023-08-09 | 37.62 | $36.45 | 375 |
| 2023-08-08 | 37.88 | $36.45 | 400 |
| 2023-08-07 | 38.18 | $37.05 | 387 |
| 2023-08-04 | 38.41 | $37.05 | 393 |
| 2023-08-03 | 38.67 | $37.05 | 396 |
| 2023-08-02 | 38.97 | $37.05 | 428 |
| 2023-08-01 | 39.32 | $39.33 | 400 |
| 2023-07-31 | 39.23 | $39.33 | — |
| 2023-07-28 | 39.14 | $39.33 | — |
| 2023-07-27 | 39.02 | $39.33 | 5500 |
| 2023-07-26 | 38.87 | $38.48 | 730 |
| 2023-07-25 | 38.89 | $38.32 | — |
| 2023-07-24 | 38.93 | $38.32 | — |
| 2023-07-21 | 38.97 | $38.32 | — |
| 2023-07-20 | 39.02 | $38.32 | 200 |
| 2023-07-19 | 39.07 | $39.05 | 4341 |
| 2023-07-18 | 38.97 | $39.31 | 300 |
| 2023-07-17 | 38.79 | $38.96 | — |
| 2023-07-14 | 38.66 | $38.96 | 8600 |
| 2023-07-13 | 38.50 | $38.25 | — |
| 2023-07-12 | 38.45 | $38.25 | — |
| 2023-07-11 | 38.40 | $38.25 | — |
| 2023-07-10 | 38.32 | $38.25 | — |
| 2023-07-07 | 38.24 | $38.25 | — |
| 2023-07-06 | 38.13 | $38.25 | — |
| 2023-07-05 | 38.00 | $38.25 | — |
| 2023-07-03 | 37.85 | $38.25 | — |
| 2023-06-30 | 37.67 | $38.25 | 932 |
| 2023-06-29 | 37.45 | $37.95 | 200 |
| 2023-06-28 | 37.26 | $37.70 | 900 |
| 2023-06-27 | 37.08 | $37.03 | — |
| 2023-06-26 | 37.01 | $37.03 | 1000 |
| 2023-06-23 | 36.93 | $36.06 | — |
| 2023-06-22 | 37.03 | $36.06 | 400 |
| 2023-06-21 | 37.15 | $36.72 | — |
| 2023-06-20 | 37.14 | $36.72 | 2700 |
| 2023-06-16 | 37.13 | $37.20 | — |
| 2023-06-15 | 37.01 | $37.20 | — |
| 2023-06-14 | 36.86 | $37.20 | 318 |
| 2023-06-13 | 36.68 | $37.32 | 900 |
| 2023-06-12 | 36.44 | $36.80 | 102 |
| 2023-06-09 | 36.28 | $37.06 | 100 |
| 2023-06-08 | 36.02 | $37.06 | 300 |
| 2023-06-07 | 35.72 | $36.22 | — |
| 2023-06-06 | 35.54 | $36.22 | 800 |
| 2023-06-05 | 35.34 | $36.41 | 6800 |
| 2023-06-02 | 35.05 | $36.56 | 300 |
| 2023-06-01 | 34.69 | $35.15 | — |
| 2023-05-31 | 34.57 | $35.15 | 338 |
| 2023-05-30 | 34.42 | $34.67 | — |
| 2023-05-26 | 34.35 | $34.67 | — |
| 2023-05-25 | 34.27 | $34.67 | — |
| 2023-05-24 | 34.17 | $34.67 | 5342 |
| 2023-05-23 | 34.06 | $33.79 | — |
| 2023-05-22 | 34.12 | $33.79 | — |
| 2023-05-19 | 34.19 | $33.79 | — |
| 2023-05-18 | 34.26 | $33.79 | 539 |
| 2023-05-17 | 34.35 | $33.86 | 339 |
| 2023-05-16 | 34.43 | $34.39 | 200 |
| 2023-05-15 | 34.42 | $34.05 | — |
| 2023-05-12 | 34.48 | $34.05 | 3218 |
| 2023-05-11 | 34.54 | $34.02 | 300 |
| 2023-05-10 | 34.62 | $34.05 | — |
| 2023-05-09 | 34.70 | $34.05 | — |
| 2023-05-08 | 34.79 | $34.05 | — |
| 2023-05-05 | 34.90 | $34.05 | 200 |
| 2023-05-04 | 35.02 | $35.42 | — |
| 2023-05-03 | 34.86 | $35.42 | — |
| 2023-05-02 | 34.68 | $35.42 | — |
| 2023-05-01 | 34.47 | $35.42 | 449 |
| 2023-04-28 | 34.22 | $34.65 | — |
| 2023-04-27 | 34.08 | $34.65 | 1800 |
| 2023-04-26 | 33.93 | $34.65 | — |
| 2023-04-25 | 33.75 | $34.65 | — |
| 2023-04-24 | 33.54 | $34.65 | — |
| 2023-04-21 | 33.30 | $34.65 | 300 |
| 2023-04-20 | 33.02 | $33.38 | — |
| 2023-04-19 | 32.96 | $33.38 | — |
| 2023-04-18 | 32.89 | $33.38 | — |
| 2023-04-17 | 32.81 | $33.38 | 400 |
| 2023-04-14 | 32.73 | $33.87 | 600 |
| 2023-04-13 | 32.52 | $33.83 | 1000 |
| 2023-04-12 | 32.30 | $32.76 | — |
| 2023-04-11 | 32.26 | $32.76 | 700 |
| 2023-04-10 | 32.23 | $33.38 | 125 |
| 2023-04-06 | 32.06 | $32.65 | — |
| 2023-04-05 | 32.03 | $32.65 | — |
| 2023-04-04 | 31.99 | $32.65 | — |
| 2023-04-03 | 31.95 | $32.65 | 4000 |
| 2023-03-31 | 31.91 | $32.12 | 900 |
| 2023-03-30 | 31.99 | $32.12 | — |
| 2023-03-29 | 32.08 | $32.12 | 614 |
| 2023-03-28 | 32.19 | $32.65 | — |
| 2023-03-27 | 32.21 | $32.65 | 400 |
| 2023-03-24 | 32.25 | $32.39 | — |
| 2023-03-23 | 32.35 | $32.39 | 3750 |
| 2023-03-22 | 32.47 | $32.39 | 5175 |
| 2023-03-21 | 32.62 | $32.39 | 5887 |
| 2023-03-20 | 32.80 | $32.39 | 6243 |
| 2023-03-17 | 33.02 | $32.39 | 1133 |
| 2023-03-16 | 33.27 | $32.39 | 6421 |
| 2023-03-15 | 33.58 | $32.39 | 6600 |
| 2023-03-14 | 33.94 | $32.39 | 300 |
| 2023-03-13 | 34.36 | $32.16 | 1019 |
| 2023-03-10 | 34.90 | $34.91 | 3450 |
| 2023-03-09 | 34.95 | $34.91 | 1875 |
| 2023-03-08 | 35.01 | $34.91 | 300 |
| 2023-03-07 | 35.08 | $34.91 | 1250 |
| 2023-03-06 | 35.17 | $34.91 | 2200 |
| 2023-03-03 | 35.28 | $34.91 | 12400 |
| 2023-03-02 | 35.40 | $34.91 | 1900 |
| 2023-03-01 | 35.55 | $34.91 | 2150 |
| 2023-02-28 | 35.72 | $34.91 | 2275 |
| 2023-02-27 | 35.92 | $34.91 | 2400 |
| 2023-02-24 | 36.16 | $34.91 | 300 |
| 2023-02-23 | 36.43 | $34.91 | — |
| 2023-02-22 | 36.75 | $34.91 | — |
| 2023-02-21 | 37.11 | $34.91 | 400 |
| 2023-02-17 | 37.54 | $35.82 | 700 |
| 2023-02-16 | 37.83 | $36.32 | 1500 |
| 2023-02-15 | 38.07 | $37.91 | — |
| 2023-02-14 | 38.00 | $37.91 | — |
| 2023-02-13 | 37.92 | $37.91 | — |
| 2023-02-10 | 37.81 | $37.91 | — |
| 2023-02-09 | 37.69 | $37.91 | — |
| 2023-02-08 | 37.54 | $37.91 | — |
| 2023-02-07 | 37.36 | $37.91 | — |
| 2023-02-06 | 37.15 | $37.91 | — |
| 2023-02-03 | 36.90 | $37.91 | 5600 |
| 2023-02-02 | 36.61 | $38.56 | 1500 |
| 2023-02-01 | 36.13 | $36.51 | 232 |
| 2023-01-31 | 36.00 | $35.49 | — |
| 2023-01-30 | 36.06 | $35.49 | — |
| 2023-01-27 | 36.13 | $35.49 | — |
| 2023-01-26 | 36.21 | $35.49 | — |
| 2023-01-25 | 36.30 | $35.49 | 400 |
| 2023-01-24 | 36.40 | $36.91 | — |
| 2023-01-23 | 36.21 | $36.91 | — |
| 2023-01-20 | 35.98 | $36.91 | — |
| 2023-01-19 | 35.72 | $36.91 | 627 |
| 2023-01-18 | 35.41 | $38.20 | 2617 |
| 2023-01-17 | 34.78 | $34.99 | — |
| 2023-01-13 | 34.73 | $34.99 | — |
| 2023-01-12 | 34.66 | $34.99 | — |
| 2023-01-11 | 34.58 | $34.99 | — |
| 2023-01-10 | 34.49 | $34.99 | — |
| 2023-01-09 | 34.39 | $34.99 | 800 |
| 2023-01-06 | 34.27 | $33.76 | 4200 |
| 2023-01-05 | 34.39 | $33.76 | 7100 |
| 2023-01-04 | 34.53 | $33.76 | 8550 |
| 2023-01-03 | 34.69 | $33.76 | 216 |
| 2022-12-30 | 34.88 | $33.76 | 25800 |
| 2022-12-29 | 35.09 | $34.49 | 145 |
| 2022-12-28 | 35.19 | $34.14 | 6626 |
| 2022-12-27 | 35.37 | $34.70 | 9275 |
| 2022-12-23 | 35.47 | $34.70 | 10000 |
| 2022-12-22 | 35.57 | $34.70 | 100 |
| 2022-12-21 | 35.69 | $34.70 | — |
| 2022-12-20 | 35.82 | $34.70 | — |
| 2022-12-19 | 35.97 | $34.70 | — |
| 2022-12-16 | 36.14 | $34.70 | 18000 |
| 2022-12-15 | 36.33 | $36.45 | 100 |
| 2022-12-14 | 36.18 | $36.77 | 300 |
| 2022-12-13 | 35.92 | $35.44 | — |
| 2022-12-12 | 35.90 | $35.44 | — |
| 2022-12-09 | 35.88 | $35.44 | 1400 |
| 2022-12-08 | 35.84 | $34.46 | 900 |
| 2022-12-07 | 35.99 | $34.94 | 612 |
| 2022-12-06 | 36.06 | $36.25 | — |
| 2022-12-05 | 35.86 | $36.25 | — |
| 2022-12-02 | 35.62 | $36.25 | 100 |
| 2022-12-01 | 35.33 | $36.29 | 17500 |
| 2022-11-30 | 34.97 | $34.60 | — |
| 2022-11-29 | 34.91 | $34.60 | 900 |
| 2022-11-28 | 34.84 | $34.99 | 2100 |
| 2022-11-25 | 34.66 | $35.14 | — |
| 2022-11-23 | 34.41 | $35.14 | 130 |
| 2022-11-22 | 34.12 | $34.34 | — |
| 2022-11-21 | 33.94 | $34.34 | — |
| 2022-11-18 | 33.73 | $34.34 | 208 |
| 2022-11-17 | 33.48 | $34.80 | — |
| 2022-11-16 | 33.08 | $34.80 | 424 |
| 2022-11-15 | 32.62 | $34.27 | 500 |
| 2022-11-14 | 32.19 | $32.85 | — |
| 2022-11-11 | 31.98 | $32.85 | 1449 |
| 2022-11-10 | 31.74 | $34.50 | 1000 |
| 2022-11-09 | 31.11 | $31.72 | — |
| 2022-11-08 | 30.97 | $31.72 | 507 |
| 2022-11-07 | 30.80 | $30.15 | 500 |
| 2022-11-04 | 30.93 | $30.15 | 2600 |
| 2022-11-03 | 31.08 | $29.36 | 800 |
| 2022-11-02 | 31.43 | $30.96 | — |
| 2022-11-01 | 31.49 | $30.96 | 100 |
| 2022-10-31 | 31.56 | $32.48 | — |
| 2022-10-28 | 31.31 | $32.48 | 4200 |
| 2022-10-27 | 31.03 | $32.48 | 126 |
| 2022-10-26 | 30.70 | $31.62 | 6050 |
| 2022-10-25 | 30.49 | $31.62 | 622 |
| 2022-10-24 | 30.26 | $30.57 | 6975 |
| 2022-10-21 | 30.21 | $30.57 | 7437 |
| 2022-10-20 | 30.15 | $30.57 | 304 |
| 2022-10-19 | 30.08 | $30.72 | 7668 |
| 2022-10-18 | 29.97 | $30.72 | 7900 |
| 2022-10-17 | 29.84 | $30.72 | 1400 |
| 2022-10-14 | 29.70 | $30.20 | 1227 |
| 2022-10-13 | 29.64 | $29.83 | 13400 |
| 2022-10-12 | 29.66 | $29.83 | 18900 |
| 2022-10-11 | 29.68 | $29.83 | — |
| 2022-10-10 | 29.71 | $29.83 | 6400 |
| 2022-10-07 | 29.75 | $30.77 | 9600 |
| 2022-10-06 | 29.59 | $30.77 | 4950 |
| 2022-10-05 | 29.42 | $30.77 | 230 |
| 2022-10-04 | 29.22 | $31.11 | 2203 |
| 2022-10-03 | 28.93 | $29.91 | 202 |
| 2022-09-30 | 28.85 | $29.52 | 300 |
| 2022-09-29 | 28.84 | $28.99 | 2625 |
| 2022-09-28 | 28.95 | $28.99 | 1502 |
| 2022-09-27 | 29.08 | $28.48 | 500 |
| 2022-09-26 | 29.35 | $28.50 | 630 |
| 2022-09-23 | 29.67 | $28.31 | 9441 |
| 2022-09-22 | 30.08 | $28.90 | 5344 |
| 2022-09-21 | 30.44 | $30.23 | 2100 |
| 2022-09-20 | 30.59 | $30.00 | 300 |
| 2022-09-19 | 30.81 | $30.72 | 1462 |
| 2022-09-16 | 30.92 | $30.72 | 334 |
| 2022-09-15 | 31.05 | $31.59 | 881 |
| 2022-09-14 | 31.02 | $31.59 | 300 |
| 2022-09-13 | 30.99 | $31.59 | 100 |
| 2022-09-12 | 30.97 | $30.84 | 4450 |
| 2022-09-09 | 31.10 | $30.84 | 6525 |
| 2022-09-08 | 31.26 | $30.84 | 1800 |
| 2022-09-07 | 31.46 | $30.20 | 7562 |
| 2022-09-06 | 31.82 | $30.20 | 8081 |
| 2022-09-02 | 32.24 | $30.20 | 8600 |
| 2022-09-01 | 32.74 | $30.20 | 5300 |
| 2022-08-31 | 33.31 | $30.20 | 525 |
| 2022-08-30 | 33.98 | $32.99 | — |
| 2022-08-29 | 34.17 | $32.99 | — |
| 2022-08-26 | 34.39 | $32.99 | — |
| 2022-08-25 | 34.64 | $32.99 | — |
| 2022-08-24 | 34.93 | $32.99 | — |
| 2022-08-23 | 35.26 | $32.99 | 1501 |
| 2022-08-22 | 35.64 | $34.83 | — |
| 2022-08-19 | 35.69 | $34.83 | — |
| 2022-08-18 | 35.74 | $34.83 | — |
| 2022-08-17 | 35.78 | $34.83 | 300 |
| 2022-08-16 | 35.83 | $35.12 | 830 |
| 2022-08-15 | 35.82 | $35.65 | 200 |
| 2022-08-12 | 35.68 | $35.54 | — |
| 2022-08-11 | 35.54 | $35.54 | 15043 |
| 2022-08-10 | 35.36 | $35.25 | 2000 |
| 2022-08-09 | 35.21 | $34.74 | 100 |
| 2022-08-08 | 35.14 | $35.60 | — |
| 2022-08-05 | 34.86 | $35.60 | — |
| 2022-08-04 | 34.53 | $35.60 | 1100 |
| 2022-08-03 | 34.13 | $35.00 | 1300 |
| 2022-08-02 | 33.79 | $35.25 | — |
| 2022-08-01 | 33.34 | $35.25 | 2700 |
| 2022-07-29 | 32.81 | $33.77 | — |
| 2022-07-28 | 32.50 | $33.77 | 1037 |
| 2022-07-27 | 32.13 | $32.85 | 1016 |
| 2022-07-26 | 31.89 | $33.74 | 6200 |
| 2022-07-25 | 31.43 | $33.74 | 140 |
| 2022-07-22 | 30.89 | $34.03 | 8502 |
| 2022-07-21 | 30.20 | $30.46 | — |
| 2022-07-20 | 30.15 | $30.46 | — |
| 2022-07-19 | 30.09 | $30.46 | — |
| 2022-07-18 | 30.02 | $30.46 | — |
| 2022-07-15 | 29.94 | $30.46 | 3800 |
| 2022-07-14 | 29.85 | $30.46 | 2600 |
| 2022-07-13 | 29.75 | $30.46 | 4000 |
| 2022-07-12 | 29.64 | $31.05 | 800 |
| 2022-07-11 | 29.38 | $30.85 | 2000 |
| 2022-07-08 | 29.13 | $30.85 | 2201 |
| 2022-07-07 | 28.84 | $30.30 | 1700 |
| 2022-07-06 | 28.62 | $30.00 | 200 |
| 2022-07-05 | 28.44 | $29.58 | 1550 |
| 2022-07-01 | 28.32 | $29.58 | 1100 |
| 2022-06-30 | 28.19 | $28.85 | 1936 |
| 2022-06-29 | 28.20 | $29.03 | 1400 |
| 2022-06-28 | 28.18 | $29.03 | 2747 |
| 2022-06-27 | 28.17 | $29.05 | 950 |
| 2022-06-24 | 28.16 | $29.05 | 800 |
| 2022-06-23 | 28.15 | $28.15 | 5643 |
| 2022-06-22 | 28.35 | $28.18 | 8200 |
| 2022-06-21 | 28.58 | $28.04 | 59500 |
| 2022-06-17 | 28.89 | $27.89 | 711 |
| 2022-06-16 | 29.28 | $27.75 | 500 |
| 2022-06-15 | 29.78 | $27.75 | 700 |
| 2022-06-14 | 30.37 | $27.75 | 17300 |
| 2022-06-13 | 31.06 | $30.00 | 17650 |
| 2022-06-10 | 31.39 | $30.00 | 10603 |
| 2022-06-09 | 31.78 | $32.18 | 26125 |
| 2022-06-08 | 31.78 | $32.18 | 11100 |
| 2022-06-07 | 31.78 | $32.75 | 34600 |
| 2022-06-06 | 31.66 | $32.75 | 200 |
| 2022-06-03 | 31.53 | $32.10 | 17400 |
| 2022-06-02 | 31.53 | $32.10 | 8800 |
| 2022-06-01 | 31.52 | $32.10 | 203 |
| 2022-05-31 | 31.53 | $33.06 | 4500 |
| 2022-05-27 | 31.34 | $33.06 | 139 |
| 2022-05-26 | 31.12 | $32.49 | 131 |
| 2022-05-25 | 31.00 | $31.30 | 2350 |
| 2022-05-24 | 31.12 | $31.30 | 200 |
| 2022-05-23 | 31.27 | $31.30 | 650 |
| 2022-05-20 | 31.45 | $31.30 | 900 |
| 2022-05-19 | 31.67 | $31.34 | 875 |
| 2022-05-18 | 31.92 | $31.40 | 2100 |
| 2022-05-17 | 32.22 | $33.03 | 300 |
| 2022-05-16 | 32.22 | $33.04 | 302 |
| 2022-05-13 | 32.24 | $32.65 | 4300 |
| 2022-05-12 | 32.35 | $31.65 | 910 |
| 2022-05-11 | 32.69 | $31.93 | 987 |
| 2022-05-10 | 33.05 | $31.93 | 1236 |
| 2022-05-09 | 33.46 | $32.11 | 12300 |
| 2022-05-06 | 33.92 | $34.00 | 1100 |
| 2022-05-05 | 34.06 | $34.00 | 200 |
| 2022-05-04 | 34.23 | $33.46 | 148 |
| 2022-05-03 | 34.55 | $33.82 | 245 |
| 2022-05-02 | 34.85 | $34.78 | 300 |
| 2022-04-29 | 35.00 | $35.09 | 7700 |
| 2022-04-28 | 35.12 | $35.39 | 300 |
| 2022-04-27 | 35.21 | $34.19 | 1300 |
| 2022-04-26 | 35.56 | $35.42 | 500 |
| 2022-04-25 | 35.73 | $34.63 | 3400 |
| 2022-04-22 | 36.09 | $36.10 | — |
| 2022-04-21 | 36.20 | $36.10 | 1211 |
| 2022-04-20 | 36.34 | $36.28 | 440 |
| 2022-04-19 | 36.47 | $34.97 | 234 |
| 2022-04-18 | 36.91 | $36.37 | 400 |
| 2022-04-14 | 37.12 | $36.81 | 9400 |
| 2022-04-13 | 37.28 | $35.73 | 400 |
| 2022-04-12 | 37.69 | $35.61 | 2400 |
| 2022-04-11 | 38.21 | $36.81 | 609 |
| 2022-04-08 | 38.55 | $37.76 | 6300 |
| 2022-04-07 | 38.75 | $37.83 | — |
| 2022-04-06 | 38.97 | $37.83 | 223 |
| 2022-04-05 | 39.22 | $38.52 | 600 |
| 2022-04-04 | 39.38 | $38.15 | 600 |
| 2022-04-01 | 39.63 | $39.84 | — |
| 2022-03-31 | 39.57 | $39.84 | 300 |
| 2022-03-30 | 39.49 | $39.84 | 200 |
| 2022-03-29 | 39.41 | $39.84 | 150 |
| 2022-03-28 | 39.31 | $39.84 | 1513 |
| 2022-03-25 | 39.19 | $40.42 | 300 |
| 2022-03-24 | 38.93 | $39.94 | 125 |
| 2022-03-23 | 38.73 | $39.94 | 5100 |
| 2022-03-22 | 38.51 | $40.00 | 5207 |
| 2022-03-21 | 38.23 | $39.82 | 344 |
| 2022-03-18 | 37.95 | $40.34 | 112 |
| 2022-03-17 | 37.53 | $40.34 | 3841 |
| 2022-03-16 | 37.03 | $39.59 | 500 |
| 2022-03-15 | 36.63 | $37.60 | 608 |
| 2022-03-14 | 36.58 | $37.42 | 100 |
| 2022-03-11 | 36.58 | $37.42 | 7200 |
| 2022-03-10 | 36.58 | $37.42 | 122 |
| 2022-03-09 | 36.59 | $37.22 | 600 |
| 2022-03-08 | 36.66 | $35.44 | 329 |
| 2022-03-07 | 37.12 | $36.60 | 2548 |
| 2022-03-04 | 37.42 | $37.14 | 200 |
| 2022-03-03 | 37.67 | $39.15 | 300 |
| 2022-03-02 | 37.54 | $39.89 | 241 |
| 2022-03-01 | 37.24 | $38.28 | 3400 |
| 2022-02-28 | 37.25 | $36.00 | — |
| 2022-02-25 | 37.75 | $36.00 | — |
| 2022-02-24 | 38.34 | $36.00 | 3200 |
| 2022-02-23 | 39.03 | $39.26 | 900 |
| 2022-02-22 | 39.17 | $38.57 | — |
| 2022-02-18 | 39.47 | $38.57 | 600 |
| 2022-02-17 | 39.84 | $39.27 | 1100 |
| 2022-02-16 | 40.12 | $39.97 | 6500 |
| 2022-02-15 | 40.31 | $39.47 | — |
| 2022-02-14 | 40.64 | $39.47 | 839 |
| 2022-02-11 | 41.03 | $41.36 | — |
| 2022-02-10 | 41.10 | $41.36 | 732 |
| 2022-02-09 | 41.18 | $41.90 | — |
| 2022-02-08 | 41.17 | $41.90 | — |
| 2022-02-07 | 41.16 | $41.90 | 1400 |
| 2022-02-04 | 41.16 | $42.25 | — |
| 2022-02-03 | 41.10 | $42.25 | 2535 |
| 2022-02-02 | 41.03 | $42.82 | — |
| 2022-02-01 | 40.85 | $42.82 | 243 |
| 2022-01-31 | 40.64 | $41.42 | 427 |
| 2022-01-28 | 40.71 | $40.40 | 1228 |
| 2022-01-27 | 41.02 | $40.44 | 300 |
| 2022-01-26 | 41.37 | $40.64 | 300 |
| 2022-01-25 | 41.76 | $39.85 | 214 |
| 2022-01-24 | 42.38 | $40.18 | 800 |
| 2022-01-21 | 43.04 | $41.20 | 5200 |
| 2022-01-20 | 43.61 | $42.49 | 512 |
| 2022-01-19 | 44.00 | $41.77 | 900 |
| 2022-01-18 | 44.61 | $41.15 | 2700 |
| 2022-01-14 | 45.46 | $42.49 | 221 |
| 2022-01-13 | 46.17 | $44.10 | — |
| 2022-01-12 | 46.65 | $44.10 | — |
| 2022-01-11 | 47.21 | $44.10 | 630 |
| 2022-01-10 | 47.86 | $43.76 | 800 |
| 2022-01-07 | 48.69 | $48.18 | — |
| 2022-01-06 | 48.71 | $48.18 | — |
| 2022-01-05 | 48.73 | $48.18 | 2200 |
| 2022-01-04 | 48.75 | $49.47 | 232 |
| 2022-01-03 | 48.50 | $48.90 | 900 |
| 2021-12-31 | 48.32 | $49.37 | — |
| 2021-12-30 | 48.01 | $49.37 | 800 |
| 2021-12-29 | 47.65 | $47.80 | — |
| 2021-12-28 | 47.56 | $47.80 | — |
| 2021-12-27 | 47.44 | $47.80 | — |
| 2021-12-23 | 47.31 | $47.80 | 200 |
| 2021-12-22 | 47.16 | $48.27 | 500 |
| 2021-12-21 | 46.87 | $45.94 | 6216 |
| 2021-12-20 | 47.03 | $46.14 | 1036 |
| 2021-12-17 | 47.18 | $46.45 | 600 |
| 2021-12-16 | 47.27 | $46.64 | 400 |
| 2021-12-15 | 47.34 | $47.28 | 238 |
| 2021-12-14 | 47.28 | $48.00 | — |
| 2021-12-13 | 47.06 | $48.00 | 600 |
| 2021-12-10 | 46.80 | $47.89 | 510 |
| 2021-12-09 | 46.51 | $47.14 | — |
| 2021-12-08 | 46.34 | $47.14 | 800 |
| 2021-12-07 | 46.14 | $47.59 | 3100 |
| 2021-12-06 | 45.81 | $46.80 | 4600 |
| 2021-12-03 | 45.59 | $45.59 | 800 |
| 2021-12-02 | 45.59 | $46.09 | 1311 |
| 2021-12-01 | 45.48 | $45.07 | 2717 |
| 2021-11-30 | 45.58 | $44.93 | 625 |
| 2021-11-29 | 45.72 | $44.65 | 900 |
| 2021-11-26 | 45.94 | $45.04 | 332 |
| 2021-11-24 | 46.11 | $44.84 | 200 |
| 2021-11-23 | 46.35 | $44.76 | 403 |
| 2021-11-22 | 46.64 | $44.84 | 12410 |
| 2021-11-19 | 46.96 | $46.70 | 100 |
| 2021-11-18 | 46.94 | $46.70 | 800 |
| 2021-11-17 | 46.91 | $46.71 | — |
| 2021-11-16 | 46.87 | $46.71 | — |
| 2021-11-15 | 46.82 | $46.71 | — |
| 2021-11-12 | 46.75 | $46.71 | — |
| 2021-11-11 | 46.67 | $46.71 | 800 |
| 2021-11-10 | 46.58 | $46.62 | — |
| 2021-11-09 | 46.48 | $46.62 | 5700 |
| 2021-11-08 | 46.36 | $46.91 | — |
| 2021-11-05 | 46.16 | $46.91 | 915 |
| 2021-11-04 | 45.92 | $45.77 | — |
| 2021-11-03 | 45.87 | $45.77 | — |
| 2021-11-02 | 45.82 | $45.77 | 300 |
| 2021-11-01 | 45.76 | $46.75 | 100 |
| 2021-10-29 | 45.47 | $45.91 | — |
| 2021-10-28 | 45.32 | $45.91 | — |
| 2021-10-27 | 45.13 | $45.91 | 200 |
| 2021-10-26 | 44.92 | $45.80 | 400 |
| 2021-10-25 | 44.69 | $45.20 | 200 |
| 2021-10-22 | 44.54 | $45.91 | — |
| 2021-10-21 | 44.23 | $45.91 | 532 |
| 2021-10-20 | 43.86 | $45.43 | 400 |
| 2021-10-19 | 43.53 | $45.03 | 900 |
| 2021-10-18 | 43.24 | $44.02 | — |
| 2021-10-15 | 43.12 | $44.02 | — |
| 2021-10-14 | 42.97 | $44.02 | 138 |
| 2021-10-13 | 42.81 | $43.30 | 1303 |
| 2021-10-12 | 42.77 | $42.86 | 300 |
| 2021-10-11 | 42.83 | $41.92 | 627 |
| 2021-10-08 | 43.10 | $43.46 | 300 |
| 2021-10-07 | 43.09 | $43.20 | 600 |
| 2021-10-06 | 43.13 | $42.56 | 337 |
| 2021-10-05 | 43.32 | $42.75 | — |
| 2021-10-04 | 43.51 | $42.75 | — |
| 2021-10-01 | 43.72 | $42.75 | 644 |
| 2021-09-30 | 43.98 | $41.15 | 100 |
| 2021-09-29 | 44.61 | $41.15 | 3300 |
| 2021-09-28 | 45.35 | $43.41 | — |
| 2021-09-27 | 45.73 | $43.41 | 500 |
| 2021-09-24 | 46.16 | $46.52 | — |
| 2021-09-23 | 46.01 | $46.52 | — |
| 2021-09-22 | 45.83 | $46.52 | 828 |
| 2021-09-21 | 45.61 | $44.36 | — |
| 2021-09-20 | 45.81 | $44.36 | 317 |
| 2021-09-17 | 46.04 | $45.62 | 2600 |
| 2021-09-16 | 46.04 | $46.52 | 832 |
| 2021-09-15 | 45.84 | $45.16 | 218 |
| 2021-09-14 | 45.90 | $47.41 | 300 |
| 2021-09-13 | 45.48 | $45.61 | — |
| 2021-09-10 | 45.37 | $45.61 | — |
| 2021-09-09 | 45.24 | $45.61 | 400 |
| 2021-09-08 | 45.09 | $46.20 | — |
| 2021-09-07 | 44.78 | $46.20 | 1200 |
| 2021-09-03 | 44.42 | $45.34 | 400 |
| 2021-09-02 | 44.19 | $43.85 | — |
| 2021-09-01 | 44.22 | $43.85 | — |
| 2021-08-31 | 44.26 | $43.85 | 1800 |
| 2021-08-30 | 44.31 | $43.84 | 119 |
| 2021-08-27 | 44.36 | $43.71 | 900 |
| 2021-08-26 | 44.44 | $44.11 | — |
| 2021-08-25 | 44.45 | $44.11 | — |
| 2021-08-24 | 44.46 | $44.11 | 300 |
| 2021-08-23 | 44.47 | $43.35 | 200 |
| 2021-08-20 | 44.63 | $43.61 | 101 |
| 2021-08-19 | 44.76 | $43.61 | 134 |
| 2021-08-18 | 44.91 | $43.69 | 319 |
| 2021-08-17 | 45.06 | $44.24 | — |
| 2021-08-16 | 45.11 | $44.24 | 300 |
| 2021-08-13 | 45.16 | $42.69 | 400 |
| 2021-08-12 | 45.54 | $45.01 | — |
| 2021-08-11 | 45.48 | $45.01 | 400 |
| 2021-08-10 | 45.41 | $45.01 | 250 |
| 2021-08-09 | 45.32 | $45.01 | 175 |
| 2021-08-06 | 45.20 | $45.01 | 1000 |
| 2021-08-05 | 45.05 | $46.57 | 300 |
| 2021-08-04 | 44.54 | $44.42 | 3000 |
| 2021-08-03 | 44.40 | $44.72 | 4948 |
| 2021-08-02 | 44.16 | $45.66 | 115 |
| 2021-07-30 | 43.67 | $44.57 | 400 |
| 2021-07-29 | 43.33 | $44.63 | 806 |
| 2021-07-28 | 42.91 | $43.33 | 930 |
| 2021-07-27 | 42.70 | $43.30 | 1536 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.80
2026-07-24
Close Price
$36.49
Vol: 500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.76
Average
40.91
Maximum
54.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.80 | $36.49 | 500 |
| 2026-07-23 | 36.74 | $35.12 | 1729 |
| 2026-07-22 | 37.09 | $37.00 | 2000 |
| 2026-07-21 | 36.90 | $37.00 | 2000 |
| 2026-07-20 | 36.66 | $37.00 | 3505 |
| 2026-07-17 | 36.35 | $36.49 | 4076 |
| 2026-07-16 | 36.12 | $36.50 | — |
| 2026-07-15 | 35.83 | $36.50 | 8700 |
| 2026-07-14 | 35.47 | $35.57 | 10513 |
| 2026-07-13 | 35.31 | $35.27 | 100 |
| 2026-07-10 | 35.21 | $35.27 | 8800 |
| 2026-07-09 | 35.08 | $35.11 | 200 |
| 2026-07-08 | 34.96 | $35.11 | 200 |
| 2026-07-07 | 34.82 | $35.95 | 400 |
| 2026-07-06 | 34.37 | $36.00 | 1207 |
| 2026-07-02 | 33.81 | $34.90 | 1000 |
| 2026-07-01 | 33.47 | $34.20 | 1023 |
| 2026-06-30 | 33.29 | $33.31 | 5145 |
| 2026-06-29 | 33.36 | $33.42 | 1120 |
| 2026-06-26 | 33.42 | $33.42 | 1120 |
| 2026-06-25 | 33.49 | $33.42 | 1120 |
| 2026-06-24 | 33.59 | $33.42 | 1120 |
| 2026-06-23 | 33.71 | $33.42 | 1120 |
| 2026-06-22 | 33.86 | $33.42 | 1120 |
| 2026-06-18 | 34.06 | $33.14 | 2400 |
| 2026-06-17 | 34.39 | $34.28 | 10914 |
| 2026-06-16 | 34.43 | $34.59 | 200 |
| 2026-06-15 | 34.39 | $34.59 | 200 |
| 2026-06-12 | 34.34 | $34.59 | 29900 |
| 2026-06-11 | 34.29 | $35.10 | 200 |
| 2026-06-10 | 34.06 | $35.10 | — |
| 2026-06-09 | 33.80 | $35.10 | 11100 |
| 2026-06-08 | 33.48 | $33.75 | — |
| 2026-06-05 | 33.53 | $33.75 | 200 |
| 2026-06-04 | 33.60 | $33.75 | — |
| 2026-06-03 | 33.70 | $33.75 | 200 |
| 2026-06-02 | 33.84 | $33.75 | 200 |
| 2026-06-01 | 34.01 | $33.75 | 200 |
| 2026-05-29 | 34.23 | $33.75 | 300 |
| 2026-05-28 | 34.51 | $34.60 | 10200 |
| 2026-05-27 | 34.60 | $34.58 | 7529 |
| 2026-05-26 | 34.71 | $35.59 | 100 |
| 2026-05-22 | 34.54 | $35.59 | 100 |
| 2026-05-21 | 34.34 | $35.59 | 1000 |
| 2026-05-20 | 34.10 | $34.96 | 233 |
| 2026-05-19 | 34.03 | $33.84 | 200 |
| 2026-05-18 | 34.32 | $33.84 | 200 |
| 2026-05-15 | 34.68 | $33.84 | — |
| 2026-05-14 | 35.13 | $33.84 | 200 |
| 2026-05-13 | 35.69 | $33.84 | 234 |
| 2026-05-12 | 36.37 | $36.18 | 5100 |
| 2026-05-11 | 36.47 | $36.18 | 5100 |
| 2026-05-08 | 36.60 | $36.16 | 5100 |
| 2026-05-07 | 36.75 | $36.16 | 1701 |
| 2026-05-06 | 36.94 | $36.49 | 5100 |
| 2026-05-05 | 37.06 | $36.55 | 5100 |
| 2026-05-04 | 37.19 | $36.55 | 5100 |
| 2026-05-01 | 37.34 | $36.55 | 5100 |
| 2026-04-30 | 37.52 | $36.55 | 5100 |
| 2026-04-29 | 37.73 | $35.69 | 5100 |
| 2026-04-28 | 38.24 | $35.82 | 5100 |
| 2026-04-27 | 38.82 | $37.50 | 5100 |
| 2026-04-24 | 38.98 | $37.50 | 5100 |
| 2026-04-23 | 39.14 | $39.36 | 5100 |
| 2026-04-22 | 38.74 | $39.36 | 5100 |
| 2026-04-21 | 38.23 | $39.35 | 5100 |
| 2026-04-20 | 37.59 | $38.75 | 300 |
| 2026-04-17 | 36.98 | $39.00 | 10111 |
| 2026-04-16 | 36.16 | $37.73 | 2531 |
| 2026-04-15 | 35.55 | $36.27 | 5000 |
| 2026-04-14 | 35.27 | $36.27 | 5000 |
| 2026-04-13 | 34.93 | $34.88 | 5000 |
| 2026-04-10 | 34.95 | $35.04 | 5000 |
| 2026-04-09 | 34.94 | $34.90 | 5000 |
| 2026-04-08 | 34.97 | $36.24 | 2000 |
| 2026-04-07 | 34.58 | $34.61 | 314 |
| 2026-04-06 | 34.64 | $35.05 | 5000 |
| 2026-04-02 | 34.57 | $34.81 | 5000 |
| 2026-04-01 | 34.58 | $34.81 | 5000 |
| 2026-03-31 | 34.60 | $34.50 | 16003 |
| 2026-03-30 | 34.72 | $34.00 | 2333 |
| 2026-03-27 | 35.04 | $33.84 | 2605 |
| 2026-03-26 | 35.49 | $34.37 | 100 |
| 2026-03-25 | 35.88 | $34.37 | 6204 |
| 2026-03-24 | 36.35 | $34.86 | 1500 |
| 2026-03-23 | 36.76 | $35.96 | 38400 |
| 2026-03-20 | 36.92 | $35.57 | 3412 |
| 2026-03-19 | 37.23 | $35.30 | 700 |
| 2026-03-18 | 37.68 | $37.39 | 1500 |
| 2026-03-17 | 37.57 | $37.07 | 1500 |
| 2026-03-16 | 37.52 | $37.07 | — |
| 2026-03-13 | 37.45 | $37.07 | 1500 |
| 2026-03-12 | 37.36 | $37.07 | 2441 |
| 2026-03-11 | 37.24 | $38.13 | 1500 |
| 2026-03-10 | 36.75 | $37.51 | 1500 |
| 2026-03-09 | 36.35 | $37.13 | 1500 |
| 2026-03-06 | 35.98 | $36.28 | 1500 |
| 2026-03-05 | 35.79 | $36.28 | 1500 |
| 2026-03-04 | 35.57 | $36.28 | 43401 |
| 2026-03-03 | 35.30 | $35.22 | 1500 |
| 2026-03-02 | 35.32 | $37.24 | 1500 |
| 2026-02-27 | 34.72 | $37.24 | 1500 |
| 2026-02-26 | 33.99 | $37.24 | 7640 |
| 2026-02-25 | 33.13 | $34.25 | 1500 |
| 2026-02-24 | 33.06 | $34.25 | 107000 |
| 2026-02-23 | 33.00 | $34.57 | 133900 |
| 2026-02-20 | 32.85 | $34.66 | — |
| 2026-02-19 | 32.69 | $34.66 | 2934 |
| 2026-02-18 | 32.52 | $34.35 | 4100 |
| 2026-02-17 | 32.46 | $34.66 | — |
| 2026-02-13 | 32.34 | $34.66 | 4810 |
| 2026-02-12 | 32.24 | $33.00 | 525 |
| 2026-02-11 | 32.70 | $33.80 | — |
| 2026-02-10 | 33.06 | $33.80 | 21800 |
| 2026-02-09 | 33.55 | $34.25 | 2700 |
| 2026-02-06 | 34.06 | $33.92 | 5823 |
| 2026-02-05 | 34.85 | $35.11 | 100 |
| 2026-02-04 | 35.48 | $35.11 | 700 |
| 2026-02-03 | 36.30 | $34.69 | 105000 |
| 2026-02-02 | 37.47 | $37.51 | 3500 |
| 2026-01-30 | 38.06 | $37.75 | 2900 |
| 2026-01-29 | 38.74 | $37.41 | 1000 |
| 2026-01-28 | 39.72 | $37.67 | 3717 |
| 2026-01-27 | 40.86 | $38.48 | 1600 |
| 2026-01-26 | 42.01 | $40.19 | 1200 |
| 2026-01-23 | 42.91 | $41.25 | 300 |
| 2026-01-22 | 43.68 | $41.00 | 8000 |
| 2026-01-21 | 44.70 | $43.23 | 120 |
| 2026-01-20 | 45.26 | $43.23 | 700 |
| 2026-01-16 | 45.93 | $44.44 | 426 |
| 2026-01-15 | 46.37 | $45.89 | 120 |
| 2026-01-14 | 46.43 | $45.89 | 120 |
| 2026-01-13 | 46.51 | $45.89 | 120 |
| 2026-01-12 | 46.59 | $45.89 | 1100 |
| 2026-01-09 | 46.68 | $46.87 | 800 |
| 2026-01-08 | 46.48 | $46.50 | 300 |
| 2026-01-07 | 46.34 | $46.50 | 3815 |
| 2026-01-06 | 46.15 | $46.00 | — |
| 2026-01-05 | 46.08 | $46.00 | 2700 |
| 2026-01-02 | 45.99 | $44.89 | 1500 |
| 2025-12-31 | 46.22 | $46.05 | 19 |
| 2025-12-30 | 46.12 | $46.05 | 435 |
| 2025-12-29 | 46.00 | $46.05 | 5042 |
| 2025-12-26 | 45.84 | $45.66 | 3444 |
| 2025-12-24 | 45.76 | $45.66 | 4343 |
| 2025-12-23 | 45.65 | $45.54 | 2000 |
| 2025-12-22 | 45.56 | $45.54 | 7123 |
| 2025-12-19 | 45.44 | $45.13 | 7100 |
| 2025-12-18 | 45.41 | $45.61 | 1 |
| 2025-12-17 | 45.22 | $45.61 | 1 |
| 2025-12-16 | 44.99 | $45.61 | 2748 |
| 2025-12-15 | 44.71 | $44.90 | 200 |
| 2025-12-12 | 44.58 | $44.67 | — |
| 2025-12-11 | 44.50 | $44.67 | — |
| 2025-12-10 | 44.41 | $44.67 | 1 |
| 2025-12-09 | 44.29 | $44.67 | 1 |
| 2025-12-08 | 44.15 | $44.67 | 1 |
| 2025-12-05 | 43.99 | $44.67 | 700 |
| 2025-12-04 | 43.80 | $44.38 | 1 |
| 2025-12-03 | 43.67 | $44.38 | 1 |
| 2025-12-02 | 43.52 | $44.38 | — |
| 2025-12-01 | 43.34 | $44.38 | 1 |
| 2025-11-28 | 43.14 | $44.38 | 1242 |
| 2025-11-26 | 42.92 | $43.91 | 330 |
| 2025-11-25 | 42.81 | $44.19 | 900 |
| 2025-11-24 | 42.61 | $43.01 | 500 |
| 2025-11-21 | 42.76 | $43.01 | 500 |
| 2025-11-20 | 42.97 | $43.01 | 500 |
| 2025-11-19 | 43.25 | $43.01 | 500 |
| 2025-11-18 | 43.61 | $43.01 | 3700 |
| 2025-11-17 | 44.08 | $43.51 | 500 |
| 2025-11-14 | 44.51 | $43.51 | 500 |
| 2025-11-13 | 45.05 | $44.11 | 1035 |
| 2025-11-12 | 45.53 | $45.51 | 500 |
| 2025-11-11 | 45.70 | $45.51 | 500 |
| 2025-11-10 | 45.91 | $45.51 | 500 |
| 2025-11-07 | 46.18 | $44.54 | 500 |
| 2025-11-06 | 46.83 | $46.68 | 500 |
| 2025-11-05 | 46.95 | $46.68 | 500 |
| 2025-11-04 | 47.10 | $46.68 | 500 |
| 2025-11-03 | 47.30 | $46.71 | 537 |
| 2025-10-31 | 47.54 | $46.65 | 2612 |
| 2025-10-30 | 47.85 | $47.36 | 500 |
| 2025-10-29 | 48.01 | $49.00 | 500 |
| 2025-10-28 | 47.70 | $49.00 | — |
| 2025-10-27 | 47.32 | $49.00 | 400 |
| 2025-10-24 | 46.87 | $48.00 | — |
| 2025-10-23 | 46.64 | $48.00 | 600 |
| 2025-10-22 | 46.39 | $47.12 | — |
| 2025-10-21 | 46.38 | $47.12 | — |
| 2025-10-20 | 46.38 | $47.12 | 500 |
| 2025-10-17 | 46.41 | $47.25 | — |
| 2025-10-16 | 46.42 | $47.25 | 2400 |
| 2025-10-15 | 46.46 | $47.03 | — |
| 2025-10-14 | 46.60 | $47.03 | — |
| 2025-10-13 | 46.79 | $47.03 | 330 |
| 2025-10-10 | 47.06 | $47.16 | — |
| 2025-10-09 | 47.37 | $47.16 | 4715 |
| 2025-10-08 | 47.76 | $47.52 | — |
| 2025-10-07 | 48.16 | $47.52 | 58 |
| 2025-10-06 | 48.66 | $47.52 | 84 |
| 2025-10-03 | 49.29 | $47.52 | 1304 |
| 2025-10-02 | 50.07 | $49.75 | — |
| 2025-10-01 | 50.33 | $49.75 | — |
| 2025-09-30 | 50.66 | $49.75 | 518 |
| 2025-09-29 | 51.07 | $50.86 | 169 |
| 2025-09-26 | 51.22 | $50.86 | — |
| 2025-09-25 | 51.41 | $50.86 | — |
| 2025-09-24 | 51.64 | $50.86 | — |
| 2025-09-23 | 51.93 | $50.86 | 1040 |
| 2025-09-22 | 52.29 | $52.32 | 169 |
| 2025-09-19 | 52.25 | $52.32 | — |
| 2025-09-18 | 52.22 | $52.32 | 500 |
| 2025-09-17 | 52.17 | $51.88 | 200 |
| 2025-09-16 | 52.25 | $52.09 | — |
| 2025-09-15 | 52.28 | $52.09 | 169 |
| 2025-09-12 | 52.31 | $52.09 | — |
| 2025-09-11 | 52.35 | $52.09 | 644 |
| 2025-09-10 | 52.40 | $53.02 | — |
| 2025-09-09 | 52.17 | $53.02 | 4100 |
| 2025-09-08 | 51.88 | $53.30 | — |
| 2025-09-05 | 51.44 | $53.30 | 200 |
| 2025-09-04 | 50.91 | $51.53 | 1038 |
| 2025-09-03 | 50.84 | $50.45 | — |
| 2025-09-02 | 51.10 | $50.45 | 126 |
| 2025-08-29 | 51.42 | $51.22 | 9 |
| 2025-08-28 | 51.58 | $51.22 | 134 |
| 2025-08-27 | 51.77 | $52.11 | — |
| 2025-08-26 | 51.74 | $52.11 | — |
| 2025-08-25 | 51.70 | $52.11 | — |
| 2025-08-22 | 51.66 | $52.11 | 13730 |
| 2025-08-21 | 51.61 | $52.02 | 100 |
| 2025-08-20 | 51.59 | $52.02 | 100 |
| 2025-08-19 | 51.58 | $52.02 | 200 |
| 2025-08-18 | 51.57 | $52.00 | — |
| 2025-08-15 | 51.57 | $52.00 | — |
| 2025-08-14 | 51.58 | $52.00 | — |
| 2025-08-13 | 51.60 | $52.00 | 900 |
| 2025-08-12 | 51.64 | $51.65 | — |
| 2025-08-11 | 51.80 | $51.65 | — |
| 2025-08-08 | 52.01 | $51.65 | — |
| 2025-08-07 | 52.28 | $51.65 | 423 |
| 2025-08-06 | 52.60 | $52.03 | — |
| 2025-08-05 | 52.89 | $52.03 | — |
| 2025-08-04 | 53.23 | $52.03 | 507 |
| 2025-08-01 | 53.66 | $52.85 | — |
| 2025-07-31 | 53.91 | $52.85 | 207 |
| 2025-07-30 | 54.21 | $53.45 | — |
| 2025-07-29 | 54.39 | $53.45 | — |
| 2025-07-28 | 54.58 | $53.45 | 144 |
| 2025-07-25 | 54.82 | $54.79 | 1600 |
| 2025-07-24 | 54.66 | $54.10 | — |
| 2025-07-23 | 54.67 | $54.10 | 426 |
| 2025-07-22 | 54.68 | $54.13 | 1118 |
| 2025-07-21 | 54.65 | $55.00 | — |
| 2025-07-18 | 54.34 | $55.00 | 2010 |
| 2025-07-17 | 53.93 | $54.50 | 34600 |
| 2025-07-16 | 53.59 | $53.96 | 5100 |
| 2025-07-15 | 53.32 | $53.90 | 7107 |
| 2025-07-14 | 53.01 | $51.97 | 600 |
| 2025-07-11 | 53.23 | $53.50 | — |
| 2025-07-10 | 53.00 | $53.50 | — |
| 2025-07-09 | 52.71 | $53.50 | — |
| 2025-07-08 | 52.34 | $53.50 | 26933 |
| 2025-07-07 | 51.89 | $51.97 | — |
| 2025-07-03 | 51.82 | $51.97 | — |
| 2025-07-02 | 51.73 | $51.97 | — |
| 2025-07-01 | 51.62 | $51.97 | 200 |
| 2025-06-30 | 51.47 | $52.00 | — |
| 2025-06-27 | 51.28 | $52.00 | 4818 |
| 2025-06-26 | 51.05 | $51.02 | — |
| 2025-06-25 | 51.08 | $51.02 | — |
| 2025-06-24 | 51.10 | $51.02 | — |
| 2025-06-23 | 51.14 | $51.02 | 4900 |
| 2025-06-20 | 51.18 | $51.59 | — |
| 2025-06-18 | 51.04 | $51.59 | 2600 |
| 2025-06-17 | 50.87 | $51.34 | 713 |
| 2025-06-16 | 50.75 | $50.87 | — |
| 2025-06-13 | 50.74 | $50.87 | 119 |
| 2025-06-12 | 50.73 | $51.00 | — |
| 2025-06-11 | 50.67 | $51.00 | — |
| 2025-06-10 | 50.61 | $51.00 | 10200 |
| 2025-06-09 | 50.52 | $50.75 | 1700 |
| 2025-06-06 | 50.50 | $50.78 | 1000 |
| 2025-06-05 | 50.47 | $51.25 | 2800 |
| 2025-06-04 | 50.27 | $49.55 | — |
| 2025-06-03 | 50.57 | $49.55 | 300 |
| 2025-06-02 | 50.94 | $49.94 | — |
| 2025-05-30 | 51.25 | $49.94 | 100 |
| 2025-05-29 | 51.63 | $50.32 | — |
| 2025-05-28 | 51.96 | $50.32 | 100 |
| 2025-05-27 | 52.35 | $50.31 | 1500 |
| 2025-05-23 | 52.81 | $51.21 | 500 |
| 2025-05-22 | 53.06 | $51.41 | 10113 |
| 2025-05-21 | 53.27 | $52.20 | — |
| 2025-05-20 | 53.26 | $52.20 | 1109 |
| 2025-05-19 | 53.21 | $52.50 | 13500 |
| 2025-05-16 | 53.02 | $52.25 | 500 |
| 2025-05-15 | 52.85 | $52.25 | 1800 |
| 2025-05-14 | 52.59 | $52.56 | — |
| 2025-05-13 | 52.16 | $52.56 | 700 |
| 2025-05-12 | 51.60 | $50.87 | 5907 |
| 2025-05-09 | 51.41 | $50.55 | — |
| 2025-05-08 | 51.26 | $50.55 | — |
| 2025-05-07 | 51.05 | $50.55 | 847 |
| 2025-05-06 | 50.75 | $50.68 | 5900 |
| 2025-05-05 | 50.32 | $50.85 | — |
| 2025-05-02 | 49.72 | $50.85 | 1100 |
| 2025-05-01 | 48.95 | $50.00 | 1820 |
| 2025-04-30 | 48.26 | $48.23 | — |
| 2025-04-29 | 47.96 | $48.23 | — |
| 2025-04-28 | 47.58 | $48.23 | 8000 |
| 2025-04-25 | 47.10 | $48.05 | — |
| 2025-04-24 | 46.55 | $48.05 | — |
| 2025-04-23 | 45.88 | $48.05 | 1100 |
| 2025-04-22 | 45.05 | $47.43 | 400 |
| 2025-04-21 | 44.23 | $45.06 | — |
| 2025-04-17 | 43.99 | $45.06 | — |
| 2025-04-16 | 43.71 | $45.06 | — |
| 2025-04-15 | 43.36 | $45.06 | — |
| 2025-04-14 | 42.96 | $45.06 | 300 |
| 2025-04-11 | 42.49 | $44.08 | — |
| 2025-04-10 | 42.24 | $44.08 | 800 |
| 2025-04-09 | 41.96 | $41.46 | 5900 |
| 2025-04-08 | 42.47 | $40.35 | 1837 |
| 2025-04-07 | 43.47 | $40.67 | 205 |
| 2025-04-04 | 44.60 | $41.08 | 227 |
| 2025-04-03 | 45.86 | $45.90 | 1800 |
| 2025-04-02 | 45.88 | $45.84 | 440 |
| 2025-04-01 | 45.92 | $46.54 | — |
| 2025-03-31 | 45.76 | $46.54 | 149 |
| 2025-03-28 | 45.56 | $46.50 | 743 |
| 2025-03-27 | 45.34 | $45.65 | 200 |
| 2025-03-26 | 45.35 | $46.86 | — |
| 2025-03-25 | 44.99 | $46.86 | 703 |
| 2025-03-24 | 44.56 | $45.16 | — |
| 2025-03-21 | 44.59 | $45.16 | — |
| 2025-03-20 | 44.65 | $45.16 | — |
| 2025-03-19 | 44.74 | $45.16 | — |
| 2025-03-18 | 44.86 | $45.16 | — |
| 2025-03-17 | 45.02 | $45.16 | — |
| 2025-03-14 | 45.24 | $45.16 | — |
| 2025-03-13 | 45.52 | $45.16 | 1700 |
| 2025-03-12 | 45.88 | $46.29 | 639 |
| 2025-03-11 | 45.98 | $45.59 | 200 |
| 2025-03-10 | 46.33 | $45.65 | 800 |
| 2025-03-07 | 46.75 | $46.08 | — |
| 2025-03-06 | 47.13 | $46.08 | 1800 |
| 2025-03-05 | 47.61 | $47.80 | 4700 |
| 2025-03-04 | 47.66 | $47.16 | — |
| 2025-03-03 | 47.92 | $47.16 | — |
| 2025-02-28 | 48.24 | $47.16 | — |
| 2025-02-27 | 48.62 | $47.16 | 700 |
| 2025-02-26 | 49.10 | $48.35 | 800 |
| 2025-02-25 | 49.29 | $48.38 | 1027 |
| 2025-02-24 | 49.50 | $48.46 | — |
| 2025-02-21 | 49.73 | $48.46 | 2000 |
| 2025-02-20 | 50.00 | $48.67 | 200 |
| 2025-02-19 | 50.24 | $48.65 | 3400 |
| 2025-02-18 | 50.53 | $49.91 | 300 |
| 2025-02-14 | 50.46 | $49.52 | — |
| 2025-02-13 | 50.47 | $49.52 | 8600 |
| 2025-02-12 | 50.47 | $49.50 | 1642 |
| 2025-02-11 | 50.44 | $49.30 | — |
| 2025-02-10 | 50.45 | $49.30 | — |
| 2025-02-07 | 50.44 | $49.30 | — |
| 2025-02-06 | 50.39 | $49.30 | 200 |
| 2025-02-05 | 50.30 | $49.53 | 311 |
| 2025-02-04 | 50.09 | $49.58 | — |
| 2025-02-03 | 49.79 | $49.58 | — |
| 2025-01-31 | 49.40 | $49.58 | 600 |
| 2025-01-30 | 48.88 | $49.54 | 200 |
| 2025-01-29 | 48.24 | $49.17 | 10715 |
| 2025-01-28 | 47.56 | $48.86 | 5043 |
| 2025-01-27 | 46.80 | $47.41 | — |
| 2025-01-24 | 46.33 | $47.41 | — |
| 2025-01-23 | 45.73 | $47.41 | — |
| 2025-01-22 | 45.00 | $47.41 | — |
| 2025-01-21 | 44.10 | $47.41 | 600 |
| 2025-01-17 | 43.01 | $45.15 | 200 |
| 2025-01-16 | 42.40 | $44.41 | 9736 |
| 2025-01-15 | 41.91 | $42.85 | 2249 |
| 2025-01-14 | 41.82 | $42.01 | — |
| 2025-01-13 | 42.01 | $42.01 | 68109 |
| 2025-01-10 | 42.25 | $42.44 | 234103 |
| 2025-01-08 | 42.43 | $42.75 | 2100 |
| 2025-01-07 | 42.58 | $43.15 | 1400 |
| 2025-01-06 | 42.65 | $43.36 | 900 |
| 2025-01-03 | 42.70 | $42.64 | 200 |
| 2025-01-02 | 43.00 | $43.38 | 834 |
| 2024-12-31 | 43.16 | $43.25 | 136 |
| 2024-12-30 | 43.42 | $42.84 | 140 |
| 2024-12-27 | 43.89 | $43.75 | 6247 |
| 2024-12-26 | 44.20 | $44.79 | — |
| 2024-12-24 | 44.26 | $44.79 | 347 |
| 2024-12-23 | 44.36 | $44.03 | 726 |
| 2024-12-20 | 44.74 | $43.81 | 12528 |
| 2024-12-19 | 45.29 | $44.70 | — |
| 2024-12-18 | 45.70 | $44.70 | 219 |
| 2024-12-17 | 46.22 | $46.29 | — |
| 2024-12-16 | 46.36 | $46.29 | — |
| 2024-12-13 | 46.55 | $46.29 | — |
| 2024-12-12 | 46.79 | $46.29 | 1100 |
| 2024-12-11 | 47.09 | $46.51 | 634 |
| 2024-12-10 | 47.40 | $47.80 | 200 |
| 2024-12-09 | 47.37 | $48.40 | — |
| 2024-12-06 | 47.17 | $48.40 | 200 |
| 2024-12-05 | 46.93 | $47.37 | — |
| 2024-12-04 | 46.97 | $47.37 | — |
| 2024-12-03 | 47.05 | $47.37 | 2400 |
| 2024-12-02 | 47.15 | $47.81 | — |
| 2024-11-29 | 47.16 | $47.81 | — |
| 2024-11-27 | 47.18 | $47.81 | — |
| 2024-11-26 | 47.23 | $47.81 | — |
| 2024-11-25 | 47.30 | $47.81 | 1609 |
| 2024-11-22 | 47.40 | $46.68 | — |
| 2024-11-21 | 47.91 | $46.68 | — |
| 2024-11-20 | 48.54 | $46.68 | — |
| 2024-11-19 | 49.33 | $46.68 | 1413 |
| 2024-11-18 | 50.29 | $50.51 | — |
| 2024-11-15 | 50.25 | $50.51 | — |
| 2024-11-14 | 50.21 | $50.51 | — |
| 2024-11-13 | 50.16 | $50.51 | — |
| 2024-11-12 | 50.10 | $50.51 | — |
| 2024-11-11 | 50.03 | $50.51 | 500 |
| 2024-11-08 | 49.96 | $50.50 | — |
| 2024-11-07 | 49.87 | $50.50 | 3119 |
| 2024-11-06 | 49.77 | $49.91 | — |
| 2024-11-05 | 49.84 | $49.91 | 419 |
| 2024-11-04 | 49.93 | $49.91 | 1100 |
| 2024-11-01 | 50.05 | $50.34 | — |
| 2024-10-31 | 50.06 | $50.34 | — |
| 2024-10-30 | 50.09 | $50.34 | — |
| 2024-10-29 | 50.12 | $50.34 | — |
| 2024-10-28 | 50.16 | $50.34 | 1544 |
| 2024-10-25 | 50.22 | $50.12 | — |
| 2024-10-24 | 50.37 | $50.12 | 227 |
| 2024-10-23 | 50.55 | $50.33 | — |
| 2024-10-22 | 50.71 | $50.33 | 300 |
| 2024-10-21 | 50.91 | $49.75 | 7500 |
| 2024-10-18 | 51.33 | $51.11 | — |
| 2024-10-17 | 51.41 | $51.11 | — |
| 2024-10-16 | 51.50 | $51.11 | — |
| 2024-10-15 | 51.61 | $51.11 | — |
| 2024-10-14 | 51.73 | $51.11 | — |
| 2024-10-11 | 51.87 | $51.11 | 300 |
| 2024-10-10 | 52.04 | $49.91 | 400 |
| 2024-10-09 | 52.61 | $51.92 | — |
| 2024-10-08 | 52.65 | $51.92 | — |
| 2024-10-07 | 52.69 | $51.92 | — |
| 2024-10-04 | 52.71 | $51.92 | — |
| 2024-10-03 | 52.72 | $51.92 | 700 |
| 2024-10-02 | 52.70 | $52.29 | — |
| 2024-10-01 | 52.55 | $52.29 | 200 |
| 2024-09-30 | 52.34 | $52.29 | 900 |
| 2024-09-27 | 52.05 | $52.29 | 1250 |
| 2024-09-26 | 51.68 | $52.29 | 500 |
| 2024-09-25 | 51.22 | $51.06 | 200 |
| 2024-09-24 | 51.01 | $51.00 | 2100 |
| 2024-09-23 | 50.76 | $51.50 | 212 |
| 2024-09-20 | 50.29 | $49.99 | 500 |
| 2024-09-19 | 50.16 | $51.50 | 600 |
| 2024-09-18 | 49.52 | $49.52 | 1425 |
| 2024-09-17 | 49.35 | $49.52 | 2600 |
| 2024-09-16 | 49.12 | $49.00 | 1512 |
| 2024-09-13 | 49.00 | $49.00 | 1600 |
| 2024-09-12 | 48.84 | $49.00 | 4208 |
| 2024-09-11 | 48.63 | $48.28 | 1900 |
| 2024-09-10 | 48.60 | $48.28 | 700 |
| 2024-09-09 | 48.54 | $47.14 | 2050 |
| 2024-09-06 | 48.82 | $47.14 | 341 |
| 2024-09-05 | 49.15 | $48.80 | 2125 |
| 2024-09-04 | 49.01 | $48.80 | 2162 |
| 2024-09-03 | 48.81 | $48.80 | 2200 |
| 2024-08-30 | 48.55 | $48.80 | 1150 |
| 2024-08-29 | 48.23 | $48.80 | 700 |
| 2024-08-28 | 47.81 | $48.30 | 3000 |
| 2024-08-27 | 47.45 | $47.60 | 625 |
| 2024-08-26 | 47.22 | $47.60 | 2818 |
| 2024-08-23 | 46.93 | $47.71 | 362 |
| 2024-08-22 | 46.53 | $47.71 | 1600 |
| 2024-08-21 | 46.03 | $47.50 | 5201 |
| 2024-08-20 | 45.49 | $46.08 | 231 |
| 2024-08-19 | 45.28 | $46.08 | 100 |
| 2024-08-16 | 45.03 | $46.08 | 600 |
| 2024-08-15 | 44.73 | $46.08 | 850 |
| 2024-08-14 | 44.36 | $46.08 | 317 |
| 2024-08-13 | 43.92 | $44.97 | 975 |
| 2024-08-12 | 43.76 | $44.97 | 600 |
| 2024-08-09 | 43.56 | $44.30 | 4200 |
| 2024-08-08 | 43.56 | $44.45 | 10243 |
| 2024-08-07 | 43.52 | $42.36 | 1100 |
| 2024-08-06 | 44.16 | $42.36 | 700 |
| 2024-08-05 | 44.94 | $42.36 | 200 |
| 2024-08-02 | 45.91 | $46.09 | 1350 |
| 2024-08-01 | 45.91 | $46.09 | 200 |
| 2024-07-31 | 45.92 | $46.42 | 1675 |
| 2024-07-30 | 45.83 | $46.42 | 1837 |
| 2024-07-29 | 45.73 | $46.42 | 1918 |
| 2024-07-26 | 45.60 | $46.42 | 820 |
| 2024-07-25 | 45.46 | $44.65 | 339 |
| 2024-07-24 | 45.86 | $45.12 | 241 |
| 2024-07-23 | 46.20 | $46.34 | 2000 |
| 2024-07-22 | 46.23 | $46.34 | 1250 |
| 2024-07-19 | 46.27 | $46.34 | 875 |
| 2024-07-18 | 46.33 | $46.34 | 327 |
| 2024-07-17 | 46.40 | $46.03 | 500 |
| 2024-07-16 | 46.59 | $46.03 | 400 |
| 2024-07-15 | 46.83 | $47.32 | 500 |
| 2024-07-12 | 46.70 | $47.48 | 2300 |
| 2024-07-11 | 46.50 | $46.92 | 200 |
| 2024-07-10 | 46.43 | $46.82 | — |
| 2024-07-09 | 46.39 | $46.82 | — |
| 2024-07-08 | 46.34 | $46.82 | — |
| 2024-07-05 | 46.28 | $46.82 | 800 |
| 2024-07-03 | 46.21 | $47.25 | 5000 |
| 2024-07-02 | 45.99 | $45.48 | 8650 |
| 2024-07-01 | 46.29 | $45.48 | 12725 |
| 2024-06-28 | 46.66 | $45.48 | 5718 |
| 2024-06-27 | 47.12 | $47.04 | 535 |
| 2024-06-26 | 47.18 | $46.75 | 14762 |
| 2024-06-25 | 47.34 | $46.75 | 15781 |
| 2024-06-24 | 47.53 | $46.75 | 16290 |
| 2024-06-21 | 47.75 | $46.75 | 16800 |
| 2024-06-20 | 48.02 | $46.75 | 127 |
| 2024-06-18 | 48.34 | $47.67 | 105 |
| 2024-06-17 | 48.42 | $47.67 | 8450 |
| 2024-06-14 | 48.50 | $47.67 | 1800 |
| 2024-06-13 | 48.59 | $47.80 | 200 |
| 2024-06-12 | 48.63 | $47.95 | 100 |
| 2024-06-11 | 48.62 | $47.95 | — |
| 2024-06-10 | 48.58 | $47.95 | — |
| 2024-06-07 | 48.51 | $47.95 | 100 |
| 2024-06-06 | 48.40 | $47.95 | 2728 |
| 2024-06-05 | 48.24 | $47.37 | 100 |
| 2024-06-04 | 48.21 | $47.37 | 102 |
| 2024-06-03 | 48.14 | $47.01 | 100 |
| 2024-05-31 | 48.15 | $47.01 | 100 |
| 2024-05-30 | 48.13 | $47.01 | 100 |
| 2024-05-29 | 48.07 | $47.01 | 127 |
| 2024-05-28 | 47.97 | $47.75 | 420 |
| 2024-05-24 | 47.58 | $46.75 | 100 |
| 2024-05-23 | 47.40 | $46.75 | 150 |
| 2024-05-22 | 47.13 | $46.75 | 7047 |
| 2024-05-21 | 46.78 | $47.52 | 175 |
| 2024-05-20 | 46.07 | $47.52 | 187 |
| 2024-05-17 | 45.18 | $47.52 | 193 |
| 2024-05-16 | 44.08 | $47.52 | 1224 |
| 2024-05-15 | 42.71 | $47.21 | 200 |
| 2024-05-14 | 41.14 | $41.30 | 250 |
| 2024-05-13 | 41.10 | $41.30 | 275 |
| 2024-05-10 | 41.04 | $41.30 | 287 |
| 2024-05-09 | 40.98 | $41.30 | 293 |
| 2024-05-08 | 40.90 | $41.30 | 300 |
| 2024-05-07 | 40.82 | $41.30 | — |
| 2024-05-06 | 40.72 | $41.30 | — |
| 2024-05-03 | 40.60 | $41.30 | 500 |
| 2024-05-02 | 40.47 | $40.73 | — |
| 2024-05-01 | 40.50 | $40.73 | — |
| 2024-04-30 | 40.54 | $40.73 | — |
| 2024-04-29 | 40.59 | $40.73 | 1100 |
| 2024-04-26 | 40.67 | $41.12 | — |
| 2024-04-25 | 40.66 | $41.12 | — |
| 2024-04-24 | 40.65 | $41.12 | 645 |
| 2024-04-23 | 40.64 | $41.00 | — |
| 2024-04-22 | 40.69 | $41.00 | — |
| 2024-04-19 | 40.76 | $41.00 | — |
| 2024-04-18 | 40.85 | $41.00 | — |
| 2024-04-17 | 40.98 | $41.00 | 200 |
| 2024-04-16 | 41.14 | $40.98 | — |
| 2024-04-15 | 41.36 | $40.98 | 200 |
| 2024-04-12 | 41.63 | $41.38 | 200 |
| 2024-04-11 | 41.85 | $41.17 | 300 |
| 2024-04-10 | 42.19 | $41.17 | 800 |
| 2024-04-09 | 42.60 | $42.81 | — |
| 2024-04-08 | 42.59 | $42.81 | 200 |
| 2024-04-05 | 42.59 | $42.20 | — |
| 2024-04-04 | 42.77 | $42.20 | — |
| 2024-04-03 | 43.00 | $42.20 | 6502 |
| 2024-04-02 | 43.28 | $43.26 | — |
| 2024-04-01 | 43.28 | $43.26 | 123 |
| 2024-03-28 | 43.28 | $44.03 | 8036 |
| 2024-03-27 | 43.03 | $43.92 | 216 |
| 2024-03-26 | 42.76 | $43.65 | 1031 |
| 2024-03-25 | 42.52 | $42.40 | — |
| 2024-03-22 | 42.63 | $42.40 | — |
| 2024-03-21 | 42.76 | $42.40 | — |
| 2024-03-20 | 42.92 | $42.40 | — |
| 2024-03-19 | 43.12 | $42.40 | — |
| 2024-03-18 | 43.35 | $42.40 | — |
| 2024-03-15 | 43.63 | $42.40 | 233 |
| 2024-03-14 | 43.97 | $43.83 | — |
| 2024-03-13 | 43.92 | $43.83 | — |
| 2024-03-12 | 43.85 | $43.83 | — |
| 2024-03-11 | 43.76 | $43.83 | — |
| 2024-03-08 | 43.63 | $43.83 | 500 |
| 2024-03-07 | 43.47 | $43.86 | 713 |
| 2024-03-06 | 43.26 | $43.49 | 2422 |
| 2024-03-05 | 43.11 | $42.75 | 118 |
| 2024-03-04 | 43.15 | $42.50 | 1522 |
| 2024-03-01 | 43.27 | $43.07 | — |
| 2024-02-29 | 43.22 | $43.07 | 1023 |
| 2024-02-28 | 43.16 | $43.24 | 300 |
| 2024-02-27 | 43.02 | $43.28 | — |
| 2024-02-26 | 42.82 | $43.28 | — |
| 2024-02-23 | 42.58 | $43.28 | 200 |
| 2024-02-22 | 42.27 | $43.33 | 1430 |
| 2024-02-21 | 41.87 | $41.88 | — |
| 2024-02-20 | 41.84 | $41.88 | — |
| 2024-02-16 | 41.80 | $41.88 | — |
| 2024-02-15 | 41.74 | $41.88 | — |
| 2024-02-14 | 41.67 | $41.88 | 200 |
| 2024-02-13 | 41.57 | $41.50 | — |
| 2024-02-12 | 41.57 | $41.50 | — |
| 2024-02-09 | 41.56 | $41.50 | — |
| 2024-02-08 | 41.55 | $41.50 | — |
| 2024-02-07 | 41.53 | $41.50 | 115 |
| 2024-02-06 | 41.50 | $41.14 | 3600 |
| 2024-02-05 | 41.56 | $41.50 | — |
| 2024-02-02 | 41.53 | $41.50 | 500 |
| 2024-02-01 | 41.47 | $42.50 | 400 |
| 2024-01-31 | 41.08 | $40.97 | 1100 |
| 2024-01-30 | 41.09 | $40.97 | 600 |
| 2024-01-29 | 41.09 | $40.97 | 1100 |
| 2024-01-26 | 41.08 | $41.38 | 100 |
| 2024-01-25 | 40.93 | $41.38 | 820 |
| 2024-01-24 | 40.74 | $40.95 | — |
| 2024-01-23 | 40.64 | $40.95 | — |
| 2024-01-22 | 40.52 | $40.95 | 500 |
| 2024-01-19 | 40.36 | $40.50 | — |
| 2024-01-18 | 40.30 | $40.50 | — |
| 2024-01-17 | 40.23 | $40.50 | — |
| 2024-01-16 | 40.13 | $40.50 | 2521 |
| 2024-01-12 | 40.01 | $39.78 | — |
| 2024-01-11 | 40.09 | $39.78 | — |
| 2024-01-10 | 40.17 | $39.78 | 133 |
| 2024-01-09 | 40.27 | $39.99 | — |
| 2024-01-08 | 40.31 | $39.99 | 2000 |
| 2024-01-05 | 40.35 | $39.31 | 1100 |
| 2024-01-04 | 40.60 | $39.82 | — |
| 2024-01-03 | 40.74 | $39.82 | — |
| 2024-01-02 | 40.89 | $39.82 | — |
| 2023-12-29 | 41.05 | $39.82 | 533 |
| 2023-12-28 | 41.23 | $40.47 | 1800 |
| 2023-12-27 | 41.22 | $40.05 | — |
| 2023-12-26 | 41.32 | $40.05 | 2836 |
| 2023-12-22 | 41.41 | $40.40 | 1400 |
| 2023-12-21 | 41.39 | $40.45 | 123 |
| 2023-12-20 | 41.31 | $40.98 | — |
| 2023-12-19 | 41.01 | $40.98 | 300 |
| 2023-12-18 | 40.62 | $40.03 | 4400 |
| 2023-12-15 | 40.41 | $40.60 | 535 |
| 2023-12-14 | 39.95 | $40.78 | 15225 |
| 2023-12-13 | 39.30 | $39.50 | 510 |
| 2023-12-12 | 38.88 | $39.25 | 9434 |
| 2023-12-11 | 38.42 | $39.25 | 600 |
| 2023-12-08 | 37.84 | $36.97 | — |
| 2023-12-07 | 37.84 | $36.97 | — |
| 2023-12-06 | 37.80 | $36.97 | — |
| 2023-12-05 | 37.74 | $36.97 | — |
| 2023-12-04 | 37.63 | $36.97 | 1700 |
| 2023-12-01 | 37.48 | $36.77 | 1104 |
| 2023-11-30 | 37.32 | $36.29 | 2238 |
| 2023-11-29 | 37.26 | $37.00 | 400 |
| 2023-11-28 | 36.93 | $36.54 | 624 |
| 2023-11-27 | 36.65 | $35.97 | — |
| 2023-11-24 | 36.46 | $35.97 | — |
| 2023-11-22 | 36.20 | $35.97 | 1400 |
| 2023-11-21 | 35.86 | $36.50 | 701 |
| 2023-11-20 | 35.25 | $36.70 | 744 |
| 2023-11-17 | 34.42 | $35.70 | — |
| 2023-11-16 | 33.70 | $35.70 | 3319 |
| 2023-11-15 | 32.82 | $35.25 | 2700 |
| 2023-11-14 | 31.87 | $32.76 | — |
| 2023-11-13 | 31.51 | $32.76 | 1200 |
| 2023-11-10 | 31.06 | $33.15 | 223 |
| 2023-11-09 | 30.40 | $31.05 | — |
| 2023-11-08 | 30.26 | $31.05 | — |
| 2023-11-07 | 30.11 | $31.05 | — |
| 2023-11-06 | 29.93 | $31.05 | — |
| 2023-11-03 | 29.73 | $31.05 | 300 |
| 2023-11-02 | 29.50 | $31.05 | 500 |
| 2023-11-01 | 29.24 | $29.89 | 1400 |
| 2023-10-31 | 29.31 | $29.89 | 2846 |
| 2023-10-30 | 29.41 | $29.23 | — |
| 2023-10-27 | 29.77 | $29.23 | — |
| 2023-10-26 | 30.23 | $29.23 | 500 |
| 2023-10-25 | 30.82 | $28.95 | 4200 |
| 2023-10-24 | 31.63 | $29.30 | 1100 |
| 2023-10-23 | 32.52 | $31.89 | — |
| 2023-10-20 | 32.80 | $31.89 | — |
| 2023-10-19 | 33.14 | $31.89 | 2300 |
| 2023-10-18 | 33.56 | $33.23 | — |
| 2023-10-17 | 33.65 | $33.23 | — |
| 2023-10-16 | 33.76 | $33.23 | 1900 |
| 2023-10-13 | 33.90 | $34.82 | 200 |
| 2023-10-12 | 33.56 | $33.97 | — |
| 2023-10-11 | 33.41 | $33.97 | — |
| 2023-10-10 | 33.24 | $33.97 | — |
| 2023-10-09 | 33.03 | $33.97 | 2800 |
| 2023-10-06 | 32.78 | $33.63 | 1441 |
| 2023-10-05 | 32.60 | $32.96 | 700 |
| 2023-10-04 | 32.60 | $32.70 | — |
| 2023-10-03 | 32.68 | $32.70 | 400 |
| 2023-10-02 | 32.80 | $31.95 | 1619 |
| 2023-09-29 | 33.20 | $32.56 | — |
| 2023-09-28 | 33.49 | $32.56 | 900 |
| 2023-09-27 | 33.86 | $33.94 | 1400 |
| 2023-09-26 | 33.87 | $33.94 | 750 |
| 2023-09-25 | 33.90 | $33.94 | 425 |
| 2023-09-22 | 33.93 | $33.94 | 262 |
| 2023-09-21 | 33.98 | $33.94 | 100 |
| 2023-09-20 | 34.04 | $33.94 | 100 |
| 2023-09-19 | 34.13 | $33.94 | 100 |
| 2023-09-18 | 34.24 | $34.78 | 100 |
| 2023-09-15 | 34.11 | $34.78 | 200 |
| 2023-09-14 | 33.96 | $34.40 | 100 |
| 2023-09-13 | 33.91 | $34.40 | — |
| 2023-09-12 | 33.86 | $34.40 | — |
| 2023-09-11 | 33.81 | $34.40 | 1300 |
| 2023-09-08 | 33.76 | $34.40 | 623 |
| 2023-09-07 | 33.71 | $34.28 | 1900 |
| 2023-09-06 | 33.71 | $34.28 | 2200 |
| 2023-09-05 | 33.71 | $34.28 | 2600 |
| 2023-09-01 | 33.73 | $34.40 | 2350 |
| 2023-08-31 | 33.74 | $34.40 | 2425 |
| 2023-08-30 | 33.77 | $34.40 | 2500 |
| 2023-08-29 | 33.82 | $34.40 | 4900 |
| 2023-08-28 | 33.90 | $34.40 | 7407 |
| 2023-08-25 | 34.02 | $34.30 | 7300 |
| 2023-08-24 | 34.21 | $34.30 | 3800 |
| 2023-08-23 | 34.47 | $34.30 | 300 |
| 2023-08-22 | 34.81 | $34.30 | 403 |
| 2023-08-21 | 35.23 | $34.45 | 144 |
| 2023-08-18 | 35.72 | $34.56 | 606 |
| 2023-08-17 | 36.29 | $36.72 | — |
| 2023-08-16 | 36.32 | $36.72 | — |
| 2023-08-15 | 36.36 | $36.72 | — |
| 2023-08-14 | 36.42 | $36.72 | 1312 |
| 2023-08-11 | 36.50 | $36.45 | — |
| 2023-08-10 | 36.70 | $36.45 | 350 |
| 2023-08-09 | 36.95 | $36.45 | 375 |
| 2023-08-08 | 37.26 | $36.45 | 400 |
| 2023-08-07 | 37.65 | $37.05 | 387 |
| 2023-08-04 | 37.94 | $37.05 | 393 |
| 2023-08-03 | 38.30 | $37.05 | 396 |
| 2023-08-02 | 38.73 | $37.05 | 428 |
| 2023-08-01 | 39.25 | $39.33 | 400 |
| 2023-07-31 | 39.16 | $39.33 | — |
| 2023-07-28 | 39.04 | $39.33 | — |
| 2023-07-27 | 38.90 | $39.33 | 5500 |
| 2023-07-26 | 38.71 | $38.48 | 730 |
| 2023-07-25 | 38.74 | $38.32 | — |
| 2023-07-24 | 38.83 | $38.32 | — |
| 2023-07-21 | 38.93 | $38.32 | — |
| 2023-07-20 | 39.04 | $38.32 | 200 |
| 2023-07-19 | 39.17 | $39.05 | 4341 |
| 2023-07-18 | 39.08 | $39.31 | 300 |
| 2023-07-17 | 38.88 | $38.96 | — |
| 2023-07-14 | 38.73 | $38.96 | 8600 |
| 2023-07-13 | 38.55 | $38.25 | — |
| 2023-07-12 | 38.53 | $38.25 | — |
| 2023-07-11 | 38.51 | $38.25 | — |
| 2023-07-10 | 38.46 | $38.25 | — |
| 2023-07-07 | 38.40 | $38.25 | — |
| 2023-07-06 | 38.31 | $38.25 | — |
| 2023-07-05 | 38.19 | $38.25 | — |
| 2023-07-03 | 38.03 | $38.25 | — |
| 2023-06-30 | 37.82 | $38.25 | 932 |
| 2023-06-29 | 37.56 | $37.95 | 200 |
| 2023-06-28 | 37.32 | $37.70 | 900 |
| 2023-06-27 | 37.11 | $37.03 | — |
| 2023-06-26 | 37.05 | $37.03 | 1000 |
| 2023-06-23 | 36.97 | $36.06 | — |
| 2023-06-22 | 37.17 | $36.06 | 400 |
| 2023-06-21 | 37.40 | $36.72 | — |
| 2023-06-20 | 37.47 | $36.72 | 2700 |
| 2023-06-16 | 37.53 | $37.20 | — |
| 2023-06-15 | 37.44 | $37.20 | — |
| 2023-06-14 | 37.32 | $37.20 | 318 |
| 2023-06-13 | 37.16 | $37.32 | 900 |
| 2023-06-12 | 36.90 | $36.80 | 102 |
| 2023-06-09 | 36.74 | $37.06 | 100 |
| 2023-06-08 | 36.46 | $37.06 | 300 |
| 2023-06-07 | 36.09 | $36.22 | — |
| 2023-06-06 | 35.90 | $36.22 | 800 |
| 2023-06-05 | 35.66 | $36.41 | 6800 |
| 2023-06-02 | 35.30 | $36.56 | 300 |
| 2023-06-01 | 34.80 | $35.15 | — |
| 2023-05-31 | 34.64 | $35.15 | 338 |
| 2023-05-30 | 34.44 | $34.67 | — |
| 2023-05-26 | 34.35 | $34.67 | — |
| 2023-05-25 | 34.23 | $34.67 | — |
| 2023-05-24 | 34.09 | $34.67 | 5342 |
| 2023-05-23 | 33.92 | $33.79 | — |
| 2023-05-22 | 33.99 | $33.79 | — |
| 2023-05-19 | 34.08 | $33.79 | — |
| 2023-05-18 | 34.19 | $33.79 | 539 |
| 2023-05-17 | 34.32 | $33.86 | 339 |
| 2023-05-16 | 34.45 | $34.39 | 200 |
| 2023-05-15 | 34.44 | $34.05 | — |
| 2023-05-12 | 34.54 | $34.05 | 3218 |
| 2023-05-11 | 34.65 | $34.02 | 300 |
| 2023-05-10 | 34.80 | $34.05 | — |
| 2023-05-09 | 34.96 | $34.05 | — |
| 2023-05-08 | 35.15 | $34.05 | — |
| 2023-05-05 | 35.37 | $34.05 | 200 |
| 2023-05-04 | 35.62 | $35.42 | — |
| 2023-05-03 | 35.49 | $35.42 | — |
| 2023-05-02 | 35.32 | $35.42 | — |
| 2023-05-01 | 35.09 | $35.42 | 449 |
| 2023-04-28 | 34.81 | $34.65 | — |
| 2023-04-27 | 34.69 | $34.65 | 1800 |
| 2023-04-26 | 34.54 | $34.65 | — |
| 2023-04-25 | 34.35 | $34.65 | — |
| 2023-04-24 | 34.11 | $34.65 | — |
| 2023-04-21 | 33.81 | $34.65 | 300 |
| 2023-04-20 | 33.44 | $33.38 | — |
| 2023-04-19 | 33.39 | $33.38 | — |
| 2023-04-18 | 33.33 | $33.38 | — |
| 2023-04-17 | 33.24 | $33.38 | 400 |
| 2023-04-14 | 33.14 | $33.87 | 600 |
| 2023-04-13 | 32.86 | $33.83 | 1000 |
| 2023-04-12 | 32.53 | $32.76 | — |
| 2023-04-11 | 32.48 | $32.76 | 700 |
| 2023-04-10 | 32.41 | $33.38 | 125 |
| 2023-04-06 | 32.14 | $32.65 | — |
| 2023-04-05 | 32.05 | $32.65 | — |
| 2023-04-04 | 31.95 | $32.65 | — |
| 2023-04-03 | 31.84 | $32.65 | 4000 |
| 2023-03-31 | 31.72 | $32.12 | 900 |
| 2023-03-30 | 31.75 | $32.12 | — |
| 2023-03-29 | 31.80 | $32.12 | 614 |
| 2023-03-28 | 31.88 | $32.65 | — |
| 2023-03-27 | 31.82 | $32.65 | 400 |
| 2023-03-24 | 31.77 | $32.39 | — |
| 2023-03-23 | 31.81 | $32.39 | 3750 |
| 2023-03-22 | 31.87 | $32.39 | 5175 |
| 2023-03-21 | 31.96 | $32.39 | 5887 |
| 2023-03-20 | 32.10 | $32.39 | 6243 |
| 2023-03-17 | 32.28 | $32.39 | 1133 |
| 2023-03-16 | 32.53 | $32.39 | 6421 |
| 2023-03-15 | 32.85 | $32.39 | 6600 |
| 2023-03-14 | 33.25 | $32.39 | 300 |
| 2023-03-13 | 33.76 | $32.16 | 1019 |
| 2023-03-10 | 34.47 | $34.91 | 3450 |
| 2023-03-09 | 34.48 | $34.91 | 1875 |
| 2023-03-08 | 34.49 | $34.91 | 300 |
| 2023-03-07 | 34.53 | $34.91 | 1250 |
| 2023-03-06 | 34.57 | $34.91 | 2200 |
| 2023-03-03 | 34.64 | $34.91 | 12400 |
| 2023-03-02 | 34.74 | $34.91 | 1900 |
| 2023-03-01 | 34.87 | $34.91 | 2150 |
| 2023-02-28 | 35.04 | $34.91 | 2275 |
| 2023-02-27 | 35.25 | $34.91 | 2400 |
| 2023-02-24 | 35.52 | $34.91 | 300 |
| 2023-02-23 | 35.86 | $34.91 | — |
| 2023-02-22 | 36.28 | $34.91 | — |
| 2023-02-21 | 36.79 | $34.91 | 400 |
| 2023-02-17 | 37.41 | $35.82 | 700 |
| 2023-02-16 | 37.87 | $36.32 | 1500 |
| 2023-02-15 | 38.27 | $37.91 | — |
| 2023-02-14 | 38.24 | $37.91 | — |
| 2023-02-13 | 38.19 | $37.91 | — |
| 2023-02-10 | 38.12 | $37.91 | — |
| 2023-02-09 | 38.01 | $37.91 | — |
| 2023-02-08 | 37.88 | $37.91 | — |
| 2023-02-07 | 37.69 | $37.91 | — |
| 2023-02-06 | 37.46 | $37.91 | — |
| 2023-02-03 | 37.16 | $37.91 | 5600 |
| 2023-02-02 | 36.79 | $38.56 | 1500 |
| 2023-02-01 | 36.12 | $36.51 | 232 |
| 2023-01-31 | 35.95 | $35.49 | — |
| 2023-01-30 | 36.06 | $35.49 | — |
| 2023-01-27 | 36.20 | $35.49 | — |
| 2023-01-26 | 36.35 | $35.49 | — |
| 2023-01-25 | 36.53 | $35.49 | 400 |
| 2023-01-24 | 36.73 | $36.91 | — |
| 2023-01-23 | 36.53 | $36.91 | — |
| 2023-01-20 | 36.26 | $36.91 | — |
| 2023-01-19 | 35.93 | $36.91 | 627 |
| 2023-01-18 | 35.52 | $38.20 | 2617 |
| 2023-01-17 | 34.61 | $34.99 | — |
| 2023-01-13 | 34.51 | $34.99 | — |
| 2023-01-12 | 34.39 | $34.99 | — |
| 2023-01-11 | 34.25 | $34.99 | — |
| 2023-01-10 | 34.09 | $34.99 | — |
| 2023-01-09 | 33.89 | $34.99 | 800 |
| 2023-01-06 | 33.65 | $33.76 | 4200 |
| 2023-01-05 | 33.76 | $33.76 | 7100 |
| 2023-01-04 | 33.90 | $33.76 | 8550 |
| 2023-01-03 | 34.08 | $33.76 | 216 |
| 2022-12-30 | 34.30 | $33.76 | 25800 |
| 2022-12-29 | 34.57 | $34.49 | 145 |
| 2022-12-28 | 34.68 | $34.14 | 6626 |
| 2022-12-27 | 34.92 | $34.70 | 9275 |
| 2022-12-23 | 35.03 | $34.70 | 10000 |
| 2022-12-22 | 35.17 | $34.70 | 100 |
| 2022-12-21 | 35.34 | $34.70 | — |
| 2022-12-20 | 35.54 | $34.70 | — |
| 2022-12-19 | 35.77 | $34.70 | — |
| 2022-12-16 | 36.06 | $34.70 | 18000 |
| 2022-12-15 | 36.39 | $36.45 | 100 |
| 2022-12-14 | 36.23 | $36.77 | 300 |
| 2022-12-13 | 35.92 | $35.44 | — |
| 2022-12-12 | 35.95 | $35.44 | — |
| 2022-12-09 | 35.98 | $35.44 | 1400 |
| 2022-12-08 | 35.99 | $34.46 | 900 |
| 2022-12-07 | 36.31 | $34.94 | 612 |
| 2022-12-06 | 36.52 | $36.25 | — |
| 2022-12-05 | 36.35 | $36.25 | — |
| 2022-12-02 | 36.12 | $36.25 | 100 |
| 2022-12-01 | 35.81 | $36.29 | 17500 |
| 2022-11-30 | 35.41 | $34.60 | — |
| 2022-11-29 | 35.43 | $34.60 | 900 |
| 2022-11-28 | 35.45 | $34.99 | 2100 |
| 2022-11-25 | 35.31 | $35.14 | — |
| 2022-11-23 | 35.09 | $35.14 | 130 |
| 2022-11-22 | 34.79 | $34.34 | — |
| 2022-11-21 | 34.66 | $34.34 | — |
| 2022-11-18 | 34.48 | $34.34 | 208 |
| 2022-11-17 | 34.24 | $34.80 | — |
| 2022-11-16 | 33.79 | $34.80 | 424 |
| 2022-11-15 | 33.22 | $34.27 | 500 |
| 2022-11-14 | 32.68 | $32.85 | — |
| 2022-11-11 | 32.45 | $32.85 | 1449 |
| 2022-11-10 | 32.17 | $34.50 | 1000 |
| 2022-11-09 | 31.30 | $31.72 | — |
| 2022-11-08 | 31.11 | $31.72 | 507 |
| 2022-11-07 | 30.87 | $30.15 | 500 |
| 2022-11-04 | 31.08 | $30.15 | 2600 |
| 2022-11-03 | 31.33 | $29.36 | 800 |
| 2022-11-02 | 31.88 | $30.96 | — |
| 2022-11-01 | 32.04 | $30.96 | 100 |
| 2022-10-31 | 32.22 | $32.48 | — |
| 2022-10-28 | 31.95 | $32.48 | 4200 |
| 2022-10-27 | 31.61 | $32.48 | 126 |
| 2022-10-26 | 31.19 | $31.62 | 6050 |
| 2022-10-25 | 30.94 | $31.62 | 622 |
| 2022-10-24 | 30.64 | $30.57 | 6975 |
| 2022-10-21 | 30.59 | $30.57 | 7437 |
| 2022-10-20 | 30.53 | $30.57 | 304 |
| 2022-10-19 | 30.46 | $30.72 | 7668 |
| 2022-10-18 | 30.32 | $30.72 | 7900 |
| 2022-10-17 | 30.16 | $30.72 | 1400 |
| 2022-10-14 | 29.95 | $30.20 | 1227 |
| 2022-10-13 | 29.87 | $29.83 | 13400 |
| 2022-10-12 | 29.89 | $29.83 | 18900 |
| 2022-10-11 | 29.92 | $29.83 | — |
| 2022-10-10 | 29.96 | $29.83 | 6400 |
| 2022-10-07 | 30.01 | $30.77 | 9600 |
| 2022-10-06 | 29.78 | $30.77 | 4950 |
| 2022-10-05 | 29.50 | $30.77 | 230 |
| 2022-10-04 | 29.17 | $31.11 | 2203 |
| 2022-10-03 | 28.67 | $29.91 | 202 |
| 2022-09-30 | 28.46 | $29.52 | 300 |
| 2022-09-29 | 28.34 | $28.99 | 2625 |
| 2022-09-28 | 28.38 | $28.99 | 1502 |
| 2022-09-27 | 28.45 | $28.48 | 500 |
| 2022-09-26 | 28.71 | $28.50 | 630 |
| 2022-09-23 | 29.05 | $28.31 | 9441 |
| 2022-09-22 | 29.54 | $28.90 | 5344 |
| 2022-09-21 | 29.97 | $30.23 | 2100 |
| 2022-09-20 | 30.09 | $30.00 | 300 |
| 2022-09-19 | 30.32 | $30.72 | 1462 |
| 2022-09-16 | 30.39 | $30.72 | 334 |
| 2022-09-15 | 30.48 | $31.59 | 881 |
| 2022-09-14 | 30.34 | $31.59 | 300 |
| 2022-09-13 | 30.18 | $31.59 | 100 |
| 2022-09-12 | 30.01 | $30.84 | 4450 |
| 2022-09-09 | 30.06 | $30.84 | 6525 |
| 2022-09-08 | 30.13 | $30.84 | 1800 |
| 2022-09-07 | 30.25 | $30.20 | 7562 |
| 2022-09-06 | 30.62 | $30.20 | 8081 |
| 2022-09-02 | 31.08 | $30.20 | 8600 |
| 2022-09-01 | 31.67 | $30.20 | 5300 |
| 2022-08-31 | 32.41 | $30.20 | 525 |
| 2022-08-30 | 33.31 | $32.99 | — |
| 2022-08-29 | 33.53 | $32.99 | — |
| 2022-08-26 | 33.81 | $32.99 | — |
| 2022-08-25 | 34.14 | $32.99 | — |
| 2022-08-24 | 34.55 | $32.99 | — |
| 2022-08-23 | 35.05 | $32.99 | 1501 |
| 2022-08-22 | 35.64 | $34.83 | — |
| 2022-08-19 | 35.78 | $34.83 | — |
| 2022-08-18 | 35.92 | $34.83 | — |
| 2022-08-17 | 36.09 | $34.83 | 300 |
| 2022-08-16 | 36.27 | $35.12 | 830 |
| 2022-08-15 | 36.37 | $35.65 | 200 |
| 2022-08-12 | 36.31 | $35.54 | — |
| 2022-08-11 | 36.25 | $35.54 | 15043 |
| 2022-08-10 | 36.15 | $35.25 | 2000 |
| 2022-08-09 | 36.10 | $34.74 | 100 |
| 2022-08-08 | 36.16 | $35.60 | — |
| 2022-08-05 | 35.95 | $35.60 | — |
| 2022-08-04 | 35.65 | $35.60 | 1100 |
| 2022-08-03 | 35.26 | $35.00 | 1300 |
| 2022-08-02 | 34.95 | $35.25 | — |
| 2022-08-01 | 34.46 | $35.25 | 2700 |
| 2022-07-29 | 33.85 | $33.77 | — |
| 2022-07-28 | 33.55 | $33.77 | 1037 |
| 2022-07-27 | 33.16 | $32.85 | 1016 |
| 2022-07-26 | 32.95 | $33.74 | 6200 |
| 2022-07-25 | 32.41 | $33.74 | 140 |
| 2022-07-22 | 31.72 | $34.03 | 8502 |
| 2022-07-21 | 30.79 | $30.46 | — |
| 2022-07-20 | 30.77 | $30.46 | — |
| 2022-07-19 | 30.75 | $30.46 | — |
| 2022-07-18 | 30.71 | $30.46 | — |
| 2022-07-15 | 30.66 | $30.46 | 3800 |
| 2022-07-14 | 30.59 | $30.46 | 2600 |
| 2022-07-13 | 30.51 | $30.46 | 4000 |
| 2022-07-12 | 30.40 | $31.05 | 800 |
| 2022-07-11 | 30.07 | $30.85 | 2000 |
| 2022-07-08 | 29.73 | $30.85 | 2201 |
| 2022-07-07 | 29.33 | $30.30 | 1700 |
| 2022-07-06 | 29.01 | $30.00 | 200 |
| 2022-07-05 | 28.72 | $29.58 | 1550 |
| 2022-07-01 | 28.51 | $29.58 | 1100 |
| 2022-06-30 | 28.27 | $28.85 | 1936 |
| 2022-06-29 | 28.22 | $29.03 | 1400 |
| 2022-06-28 | 28.11 | $29.03 | 2747 |
| 2022-06-27 | 28.00 | $29.05 | 950 |
| 2022-06-24 | 27.88 | $29.05 | 800 |
| 2022-06-23 | 27.76 | $28.15 | 5643 |
| 2022-06-22 | 27.91 | $28.18 | 8200 |
| 2022-06-21 | 28.11 | $28.04 | 59500 |
| 2022-06-17 | 28.43 | $27.89 | 711 |
| 2022-06-16 | 28.88 | $27.75 | 500 |
| 2022-06-15 | 29.50 | $27.75 | 700 |
| 2022-06-14 | 30.27 | $27.75 | 17300 |
| 2022-06-13 | 31.23 | $30.00 | 17650 |
| 2022-06-10 | 31.69 | $30.00 | 10603 |
| 2022-06-09 | 32.26 | $32.18 | 26125 |
| 2022-06-08 | 32.26 | $32.18 | 11100 |
| 2022-06-07 | 32.27 | $32.75 | 34600 |
| 2022-06-06 | 32.10 | $32.75 | 200 |
| 2022-06-03 | 31.91 | $32.10 | 17400 |
| 2022-06-02 | 31.88 | $32.10 | 8800 |
| 2022-06-01 | 31.85 | $32.10 | 203 |
| 2022-05-31 | 31.83 | $33.06 | 4500 |
| 2022-05-27 | 31.51 | $33.06 | 139 |
| 2022-05-26 | 31.13 | $32.49 | 131 |
| 2022-05-25 | 30.87 | $31.30 | 2350 |
| 2022-05-24 | 30.94 | $31.30 | 200 |
| 2022-05-23 | 31.05 | $31.30 | 650 |
| 2022-05-20 | 31.21 | $31.30 | 900 |
| 2022-05-19 | 31.41 | $31.34 | 875 |
| 2022-05-18 | 31.68 | $31.40 | 2100 |
| 2022-05-17 | 32.00 | $33.03 | 300 |
| 2022-05-16 | 31.90 | $33.04 | 302 |
| 2022-05-13 | 31.79 | $32.65 | 4300 |
| 2022-05-12 | 31.81 | $31.65 | 910 |
| 2022-05-11 | 32.17 | $31.93 | 987 |
| 2022-05-10 | 32.55 | $31.93 | 1236 |
| 2022-05-09 | 33.04 | $32.11 | 12300 |
| 2022-05-06 | 33.59 | $34.00 | 1100 |
| 2022-05-05 | 33.69 | $34.00 | 200 |
| 2022-05-04 | 33.82 | $33.46 | 148 |
| 2022-05-03 | 34.18 | $33.82 | 245 |
| 2022-05-02 | 34.52 | $34.78 | 300 |
| 2022-04-29 | 34.65 | $35.09 | 7700 |
| 2022-04-28 | 34.72 | $35.39 | 300 |
| 2022-04-27 | 34.73 | $34.19 | 1300 |
| 2022-04-26 | 35.15 | $35.42 | 500 |
| 2022-04-25 | 35.28 | $34.63 | 3400 |
| 2022-04-22 | 35.71 | $36.10 | — |
| 2022-04-21 | 35.78 | $36.10 | 1211 |
| 2022-04-20 | 35.89 | $36.28 | 440 |
| 2022-04-19 | 35.98 | $34.97 | 234 |
| 2022-04-18 | 36.52 | $36.37 | 400 |
| 2022-04-14 | 36.75 | $36.81 | 9400 |
| 2022-04-13 | 36.90 | $35.73 | 400 |
| 2022-04-12 | 37.44 | $35.61 | 2400 |
| 2022-04-11 | 38.14 | $36.81 | 609 |
| 2022-04-08 | 38.63 | $37.76 | 6300 |
| 2022-04-07 | 38.92 | $37.83 | — |
| 2022-04-06 | 39.25 | $37.83 | 223 |
| 2022-04-05 | 39.66 | $38.52 | 600 |
| 2022-04-04 | 39.93 | $38.15 | 600 |
| 2022-04-01 | 40.37 | $39.84 | — |
| 2022-03-31 | 40.37 | $39.84 | 300 |
| 2022-03-30 | 40.35 | $39.84 | 200 |
| 2022-03-29 | 40.31 | $39.84 | 150 |
| 2022-03-28 | 40.26 | $39.84 | 1513 |
| 2022-03-25 | 40.19 | $40.42 | 300 |
| 2022-03-24 | 39.91 | $39.94 | 125 |
| 2022-03-23 | 39.71 | $39.94 | 5100 |
| 2022-03-22 | 39.46 | $40.00 | 5207 |
| 2022-03-21 | 39.13 | $39.82 | 344 |
| 2022-03-18 | 38.77 | $40.34 | 112 |
| 2022-03-17 | 38.18 | $40.34 | 3841 |
| 2022-03-16 | 37.46 | $39.59 | 500 |
| 2022-03-15 | 36.83 | $37.60 | 608 |
| 2022-03-14 | 36.71 | $37.42 | 100 |
| 2022-03-11 | 36.63 | $37.42 | 7200 |
| 2022-03-10 | 36.54 | $37.42 | 122 |
| 2022-03-09 | 36.46 | $37.22 | 600 |
| 2022-03-08 | 36.45 | $35.44 | 329 |
| 2022-03-07 | 37.02 | $36.60 | 2548 |
| 2022-03-04 | 37.36 | $37.14 | 200 |
| 2022-03-03 | 37.63 | $39.15 | 300 |
| 2022-03-02 | 37.34 | $39.89 | 241 |
| 2022-03-01 | 36.78 | $38.28 | 3400 |
| 2022-02-28 | 36.63 | $36.00 | — |
| 2022-02-25 | 37.19 | $36.00 | — |
| 2022-02-24 | 37.91 | $36.00 | 3200 |
| 2022-02-23 | 38.81 | $39.26 | 900 |
| 2022-02-22 | 38.89 | $38.57 | — |
| 2022-02-18 | 39.23 | $38.57 | 600 |
| 2022-02-17 | 39.67 | $39.27 | 1100 |
| 2022-02-16 | 39.99 | $39.97 | 6500 |
| 2022-02-15 | 40.18 | $39.47 | — |
| 2022-02-14 | 40.59 | $39.47 | 839 |
| 2022-02-11 | 41.10 | $41.36 | — |
| 2022-02-10 | 41.14 | $41.36 | 732 |
| 2022-02-09 | 41.20 | $41.90 | — |
| 2022-02-08 | 41.11 | $41.90 | — |
| 2022-02-07 | 41.02 | $41.90 | 1400 |
| 2022-02-04 | 40.93 | $42.25 | — |
| 2022-02-03 | 40.73 | $42.25 | 2535 |
| 2022-02-02 | 40.50 | $42.82 | — |
| 2022-02-01 | 40.07 | $42.82 | 243 |
| 2022-01-31 | 39.58 | $41.42 | 427 |
| 2022-01-28 | 39.45 | $40.40 | 1228 |
| 2022-01-27 | 39.65 | $40.44 | 300 |
| 2022-01-26 | 39.93 | $40.64 | 300 |
| 2022-01-25 | 40.24 | $39.85 | 214 |
| 2022-01-24 | 40.90 | $40.18 | 800 |
| 2022-01-21 | 41.64 | $41.20 | 5200 |
| 2022-01-20 | 42.25 | $42.49 | 512 |
| 2022-01-19 | 42.62 | $41.77 | 900 |
| 2022-01-18 | 43.32 | $41.15 | 2700 |
| 2022-01-14 | 44.40 | $42.49 | 221 |
| 2022-01-13 | 45.30 | $44.10 | — |
| 2022-01-12 | 45.91 | $44.10 | — |
| 2022-01-11 | 46.66 | $44.10 | 630 |
| 2022-01-10 | 47.59 | $43.76 | 800 |
| 2022-01-07 | 48.81 | $48.18 | — |
| 2022-01-06 | 48.90 | $48.18 | — |
| 2022-01-05 | 49.00 | $48.18 | 2200 |
| 2022-01-04 | 49.11 | $49.47 | 232 |
| 2022-01-03 | 48.82 | $48.90 | 900 |
| 2021-12-31 | 48.63 | $49.37 | — |
| 2021-12-30 | 48.25 | $49.37 | 800 |
| 2021-12-29 | 47.77 | $47.80 | — |
| 2021-12-28 | 47.67 | $47.80 | — |
| 2021-12-27 | 47.54 | $47.80 | — |
| 2021-12-23 | 47.38 | $47.80 | 200 |
| 2021-12-22 | 47.18 | $48.27 | 500 |
| 2021-12-21 | 46.79 | $45.94 | 6216 |
| 2021-12-20 | 47.03 | $46.14 | 1036 |
| 2021-12-17 | 47.27 | $46.45 | 600 |
| 2021-12-16 | 47.45 | $46.64 | 400 |
| 2021-12-15 | 47.61 | $47.28 | 238 |
| 2021-12-14 | 47.58 | $48.00 | — |
| 2021-12-13 | 47.32 | $48.00 | 600 |
| 2021-12-10 | 46.98 | $47.89 | 510 |
| 2021-12-09 | 46.60 | $47.14 | — |
| 2021-12-08 | 46.37 | $47.14 | 800 |
| 2021-12-07 | 46.09 | $47.59 | 3100 |
| 2021-12-06 | 45.60 | $46.80 | 4600 |
| 2021-12-03 | 45.26 | $45.59 | 800 |
| 2021-12-02 | 45.22 | $46.09 | 1311 |
| 2021-12-01 | 45.03 | $45.07 | 2717 |
| 2021-11-30 | 45.12 | $44.93 | 625 |
| 2021-11-29 | 45.27 | $44.65 | 900 |
| 2021-11-26 | 45.56 | $45.04 | 332 |
| 2021-11-24 | 45.79 | $44.84 | 200 |
| 2021-11-23 | 46.13 | $44.76 | 403 |
| 2021-11-22 | 46.56 | $44.84 | 12410 |
| 2021-11-19 | 47.07 | $46.70 | 100 |
| 2021-11-18 | 47.08 | $46.70 | 800 |
| 2021-11-17 | 47.09 | $46.71 | — |
| 2021-11-16 | 47.09 | $46.71 | — |
| 2021-11-15 | 47.08 | $46.71 | — |
| 2021-11-12 | 47.05 | $46.71 | — |
| 2021-11-11 | 47.01 | $46.71 | 800 |
| 2021-11-10 | 46.94 | $46.62 | — |
| 2021-11-09 | 46.88 | $46.62 | 5700 |
| 2021-11-08 | 46.79 | $46.91 | — |
| 2021-11-05 | 46.57 | $46.91 | 915 |
| 2021-11-04 | 46.30 | $45.77 | — |
| 2021-11-03 | 46.31 | $45.77 | — |
| 2021-11-02 | 46.31 | $45.77 | 300 |
| 2021-11-01 | 46.31 | $46.75 | 100 |
| 2021-10-29 | 45.98 | $45.91 | — |
| 2021-10-28 | 45.83 | $45.91 | — |
| 2021-10-27 | 45.64 | $45.91 | 200 |
| 2021-10-26 | 45.39 | $45.80 | 400 |
| 2021-10-25 | 45.12 | $45.20 | 200 |
| 2021-10-22 | 44.96 | $45.91 | — |
| 2021-10-21 | 44.55 | $45.91 | 532 |
| 2021-10-20 | 44.04 | $45.43 | 400 |
| 2021-10-19 | 43.56 | $45.03 | 900 |
| 2021-10-18 | 43.12 | $44.02 | — |
| 2021-10-15 | 42.90 | $44.02 | — |
| 2021-10-14 | 42.64 | $44.02 | 138 |
| 2021-10-13 | 42.33 | $43.30 | 1303 |
| 2021-10-12 | 42.19 | $42.86 | 300 |
| 2021-10-11 | 42.18 | $41.92 | 627 |
| 2021-10-08 | 42.47 | $43.46 | 300 |
| 2021-10-07 | 42.35 | $43.20 | 600 |
| 2021-10-06 | 42.31 | $42.56 | 337 |
| 2021-10-05 | 42.47 | $42.75 | — |
| 2021-10-04 | 42.63 | $42.75 | — |
| 2021-10-01 | 42.83 | $42.75 | 644 |
| 2021-09-30 | 43.10 | $41.15 | 100 |
| 2021-09-29 | 43.94 | $41.15 | 3300 |
| 2021-09-28 | 44.97 | $43.41 | — |
| 2021-09-27 | 45.51 | $43.41 | 500 |
| 2021-09-24 | 46.16 | $46.52 | — |
| 2021-09-23 | 45.97 | $46.52 | — |
| 2021-09-22 | 45.73 | $46.52 | 828 |
| 2021-09-21 | 45.43 | $44.36 | — |
| 2021-09-20 | 45.75 | $44.36 | 317 |
| 2021-09-17 | 46.13 | $45.62 | 2600 |
| 2021-09-16 | 46.18 | $46.52 | 832 |
| 2021-09-15 | 45.94 | $45.16 | 218 |
| 2021-09-14 | 46.08 | $47.41 | 300 |
| 2021-09-13 | 45.52 | $45.61 | — |
| 2021-09-10 | 45.41 | $45.61 | — |
| 2021-09-09 | 45.26 | $45.61 | 400 |
| 2021-09-08 | 45.07 | $46.20 | — |
| 2021-09-07 | 44.64 | $46.20 | 1200 |
| 2021-09-03 | 44.12 | $45.34 | 400 |
| 2021-09-02 | 43.75 | $43.85 | — |
| 2021-09-01 | 43.77 | $43.85 | — |
| 2021-08-31 | 43.81 | $43.85 | 1800 |
| 2021-08-30 | 43.84 | $43.84 | 119 |
| 2021-08-27 | 43.90 | $43.71 | 900 |
| 2021-08-26 | 44.00 | $44.11 | — |
| 2021-08-25 | 44.00 | $44.11 | — |
| 2021-08-24 | 43.99 | $44.11 | 300 |
| 2021-08-23 | 43.99 | $43.35 | 200 |
| 2021-08-20 | 44.22 | $43.61 | 101 |
| 2021-08-19 | 44.41 | $43.61 | 134 |
| 2021-08-18 | 44.64 | $43.69 | 319 |
| 2021-08-17 | 44.89 | $44.24 | — |
| 2021-08-16 | 45.01 | $44.24 | 300 |
| 2021-08-13 | 45.15 | $42.69 | 400 |
| 2021-08-12 | 45.79 | $45.01 | — |
| 2021-08-11 | 45.81 | $45.01 | 400 |
| 2021-08-10 | 45.82 | $45.01 | 250 |
| 2021-08-09 | 45.81 | $45.01 | 175 |
| 2021-08-06 | 45.78 | $45.01 | 1000 |
| 2021-08-05 | 45.72 | $46.57 | 300 |
| 2021-08-04 | 45.12 | $44.42 | 3000 |
| 2021-08-03 | 45.05 | $44.72 | 4948 |
| 2021-08-02 | 44.84 | $45.66 | 115 |
| 2021-07-30 | 44.27 | $44.57 | 400 |
| 2021-07-29 | 43.89 | $44.63 | 806 |
| 2021-07-28 | 43.40 | $43.33 | 930 |
| 2021-07-27 | 43.19 | $43.30 | 1536 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.04
2026-07-24
Close Price
$36.49
Vol: 500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.01
Average
49.80
Maximum
83.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 57.04 | $36.49 | 500 |
| 2026-07-23 | 48.79 | $35.12 | 1729 |
| 2026-07-22 | 65.10 | $37.00 | 2000 |
| 2026-07-21 | 65.10 | $37.00 | 2000 |
| 2026-07-20 | 65.10 | $37.00 | 3505 |
| 2026-07-17 | 62.15 | $36.49 | 4076 |
| 2026-07-16 | 62.25 | $36.50 | — |
| 2026-07-15 | 62.25 | $36.50 | 8700 |
| 2026-07-14 | 56.51 | $35.57 | 10513 |
| 2026-07-13 | 54.39 | $35.27 | 100 |
| 2026-07-10 | 54.39 | $35.27 | 8800 |
| 2026-07-09 | 53.29 | $35.11 | 200 |
| 2026-07-08 | 53.29 | $35.11 | 200 |
| 2026-07-07 | 60.15 | $35.95 | 400 |
| 2026-07-06 | 60.60 | $36.00 | 1207 |
| 2026-07-02 | 53.46 | $34.90 | 1000 |
| 2026-07-01 | 47.73 | $34.20 | 1023 |
| 2026-06-30 | 38.62 | $33.31 | 5145 |
| 2026-06-29 | 39.42 | $33.42 | 1120 |
| 2026-06-26 | 39.42 | $33.42 | 1120 |
| 2026-06-25 | 39.42 | $33.42 | 1120 |
| 2026-06-24 | 39.42 | $33.42 | 1120 |
| 2026-06-23 | 39.42 | $33.42 | 1120 |
| 2026-06-22 | 39.42 | $33.42 | 1120 |
| 2026-06-18 | 36.96 | $33.14 | 2400 |
| 2026-06-17 | 43.87 | $34.28 | 10914 |
| 2026-06-16 | 46.09 | $34.59 | 200 |
| 2026-06-15 | 46.09 | $34.59 | 200 |
| 2026-06-12 | 46.09 | $34.59 | 29900 |
| 2026-06-11 | 49.65 | $35.10 | 200 |
| 2026-06-10 | 49.65 | $35.10 | — |
| 2026-06-09 | 49.65 | $35.10 | 11100 |
| 2026-06-08 | 38.97 | $33.75 | — |
| 2026-06-05 | 38.97 | $33.75 | 200 |
| 2026-06-04 | 38.97 | $33.75 | — |
| 2026-06-03 | 38.97 | $33.75 | 200 |
| 2026-06-02 | 38.97 | $33.75 | 200 |
| 2026-06-01 | 38.97 | $33.75 | 200 |
| 2026-05-29 | 38.97 | $33.75 | 300 |
| 2026-05-28 | 42.97 | $34.60 | 10200 |
| 2026-05-27 | 42.84 | $34.58 | 7529 |
| 2026-05-26 | 48.17 | $35.59 | 100 |
| 2026-05-22 | 48.17 | $35.59 | 100 |
| 2026-05-21 | 48.17 | $35.59 | 1000 |
| 2026-05-20 | 44.48 | $34.96 | 233 |
| 2026-05-19 | 36.89 | $33.84 | 200 |
| 2026-05-18 | 36.89 | $33.84 | 200 |
| 2026-05-15 | 36.89 | $33.84 | — |
| 2026-05-14 | 36.89 | $33.84 | 200 |
| 2026-05-13 | 36.89 | $33.84 | 234 |
| 2026-05-12 | 47.35 | $36.18 | 5100 |
| 2026-05-11 | 47.35 | $36.18 | 5100 |
| 2026-05-08 | 47.24 | $36.16 | 5100 |
| 2026-05-07 | 47.24 | $36.16 | 1701 |
| 2026-05-06 | 48.83 | $36.49 | 5100 |
| 2026-05-05 | 49.12 | $36.55 | 5100 |
| 2026-05-04 | 49.12 | $36.55 | 5100 |
| 2026-05-01 | 49.12 | $36.55 | 5100 |
| 2026-04-30 | 49.12 | $36.55 | 5100 |
| 2026-04-29 | 45.38 | $35.69 | 5100 |
| 2026-04-28 | 45.86 | $35.82 | 5100 |
| 2026-04-27 | 52.77 | $37.50 | 5100 |
| 2026-04-24 | 52.77 | $37.50 | 5100 |
| 2026-04-23 | 62.13 | $39.36 | 5100 |
| 2026-04-22 | 62.13 | $39.36 | 5100 |
| 2026-04-21 | 62.10 | $39.35 | 5100 |
| 2026-04-20 | 60.14 | $38.75 | 300 |
| 2026-04-17 | 61.40 | $39.00 | 10111 |
| 2026-04-16 | 57.08 | $37.73 | 2531 |
| 2026-04-15 | 51.10 | $36.27 | 5000 |
| 2026-04-14 | 51.10 | $36.27 | 5000 |
| 2026-04-13 | 44.45 | $34.88 | 5000 |
| 2026-04-10 | 45.12 | $35.04 | 5000 |
| 2026-04-09 | 44.42 | $34.90 | 5000 |
| 2026-04-08 | 50.22 | $36.24 | 2000 |
| 2026-04-07 | 41.38 | $34.61 | 314 |
| 2026-04-06 | 43.35 | $35.05 | 5000 |
| 2026-04-02 | 41.92 | $34.81 | 5000 |
| 2026-04-01 | 41.92 | $34.81 | 5000 |
| 2026-03-31 | 40.15 | $34.50 | 16003 |
| 2026-03-30 | 37.22 | $34.00 | 2333 |
| 2026-03-27 | 36.27 | $33.84 | 2605 |
| 2026-03-26 | 38.08 | $34.37 | 100 |
| 2026-03-25 | 38.08 | $34.37 | 6204 |
| 2026-03-24 | 39.73 | $34.86 | 1500 |
| 2026-03-23 | 43.80 | $35.96 | 38400 |
| 2026-03-20 | 41.79 | $35.57 | 3412 |
| 2026-03-19 | 40.39 | $35.30 | 700 |
| 2026-03-18 | 49.06 | $37.39 | 1500 |
| 2026-03-17 | 47.42 | $37.07 | 1500 |
| 2026-03-16 | 47.42 | $37.07 | — |
| 2026-03-13 | 47.42 | $37.07 | 1500 |
| 2026-03-12 | 47.42 | $37.07 | 2441 |
| 2026-03-11 | 51.93 | $38.13 | 1500 |
| 2026-03-10 | 49.24 | $37.51 | 1500 |
| 2026-03-09 | 47.54 | $37.13 | 1500 |
| 2026-03-06 | 43.51 | $36.28 | 1500 |
| 2026-03-05 | 43.51 | $36.28 | 1500 |
| 2026-03-04 | 43.51 | $36.28 | 43401 |
| 2026-03-03 | 38.45 | $35.22 | 1500 |
| 2026-03-02 | 45.89 | $37.24 | 1500 |
| 2026-02-27 | 45.89 | $37.24 | 1500 |
| 2026-02-26 | 45.89 | $37.24 | 7640 |
| 2026-02-25 | 28.27 | $34.25 | 1500 |
| 2026-02-24 | 28.27 | $34.25 | 107000 |
| 2026-02-23 | 29.19 | $34.57 | 133900 |
| 2026-02-20 | 29.44 | $34.66 | — |
| 2026-02-19 | 29.44 | $34.66 | 2934 |
| 2026-02-18 | 27.47 | $34.35 | 4100 |
| 2026-02-17 | 28.22 | $34.66 | — |
| 2026-02-13 | 28.22 | $34.66 | 4810 |
| 2026-02-12 | 17.32 | $33.00 | 525 |
| 2026-02-11 | 18.61 | $33.80 | — |
| 2026-02-10 | 18.61 | $33.80 | 21800 |
| 2026-02-09 | 19.35 | $34.25 | 2700 |
| 2026-02-06 | 17.07 | $33.92 | 5823 |
| 2026-02-05 | 18.90 | $35.11 | 100 |
| 2026-02-04 | 18.90 | $35.11 | 700 |
| 2026-02-03 | 16.03 | $34.69 | 105000 |
| 2026-02-02 | 20.70 | $37.51 | 3500 |
| 2026-01-30 | 21.19 | $37.75 | 2900 |
| 2026-01-29 | 18.55 | $37.41 | 1000 |
| 2026-01-28 | 19.02 | $37.67 | 3717 |
| 2026-01-27 | 20.53 | $38.48 | 1600 |
| 2026-01-26 | 24.44 | $40.19 | 1200 |
| 2026-01-23 | 27.53 | $41.25 | 300 |
| 2026-01-22 | 25.42 | $41.00 | 8000 |
| 2026-01-21 | 33.74 | $43.23 | 120 |
| 2026-01-20 | 33.74 | $43.23 | 700 |
| 2026-01-16 | 40.19 | $44.44 | 426 |
| 2026-01-15 | 51.36 | $45.89 | 120 |
| 2026-01-14 | 51.36 | $45.89 | 120 |
| 2026-01-13 | 51.36 | $45.89 | 120 |
| 2026-01-12 | 51.36 | $45.89 | 1100 |
| 2026-01-09 | 60.64 | $46.87 | 800 |
| 2026-01-08 | 57.91 | $46.50 | 300 |
| 2026-01-07 | 57.91 | $46.50 | 3815 |
| 2026-01-06 | 54.03 | $46.00 | — |
| 2026-01-05 | 54.03 | $46.00 | 2700 |
| 2026-01-02 | 43.60 | $44.89 | 1500 |
| 2025-12-31 | 56.27 | $46.05 | 19 |
| 2025-12-30 | 56.27 | $46.05 | 435 |
| 2025-12-29 | 56.27 | $46.05 | 5042 |
| 2025-12-26 | 52.27 | $45.66 | 3444 |
| 2025-12-24 | 52.27 | $45.66 | 4343 |
| 2025-12-23 | 51.03 | $45.54 | 2000 |
| 2025-12-22 | 51.03 | $45.54 | 7123 |
| 2025-12-19 | 46.75 | $45.13 | 7100 |
| 2025-12-18 | 51.78 | $45.61 | 1 |
| 2025-12-17 | 51.78 | $45.61 | 1 |
| 2025-12-16 | 51.78 | $45.61 | 2748 |
| 2025-12-15 | 44.16 | $44.90 | 200 |
| 2025-12-12 | 41.30 | $44.67 | — |
| 2025-12-11 | 41.30 | $44.67 | — |
| 2025-12-10 | 41.30 | $44.67 | 1 |
| 2025-12-09 | 41.30 | $44.67 | 1 |
| 2025-12-08 | 41.30 | $44.67 | 1 |
| 2025-12-05 | 41.30 | $44.67 | 700 |
| 2025-12-04 | 38.38 | $44.38 | 1 |
| 2025-12-03 | 38.38 | $44.38 | 1 |
| 2025-12-02 | 38.38 | $44.38 | — |
| 2025-12-01 | 38.38 | $44.38 | 1 |
| 2025-11-28 | 38.38 | $44.38 | 1242 |
| 2025-11-26 | 34.28 | $43.91 | 330 |
| 2025-11-25 | 35.62 | $44.19 | 900 |
| 2025-11-24 | 23.66 | $43.01 | 500 |
| 2025-11-21 | 23.66 | $43.01 | 500 |
| 2025-11-20 | 23.66 | $43.01 | 500 |
| 2025-11-19 | 23.66 | $43.01 | 500 |
| 2025-11-18 | 23.66 | $43.01 | 3700 |
| 2025-11-17 | 25.20 | $43.51 | 500 |
| 2025-11-14 | 25.20 | $43.51 | 500 |
| 2025-11-13 | 27.10 | $44.11 | 1035 |
| 2025-11-12 | 32.55 | $45.51 | 500 |
| 2025-11-11 | 32.55 | $45.51 | 500 |
| 2025-11-10 | 32.55 | $45.51 | 500 |
| 2025-11-07 | 23.40 | $44.54 | 500 |
| 2025-11-06 | 32.70 | $46.68 | 500 |
| 2025-11-05 | 32.70 | $46.68 | 500 |
| 2025-11-04 | 32.70 | $46.68 | 500 |
| 2025-11-03 | 32.86 | $46.71 | 537 |
| 2025-10-31 | 32.24 | $46.65 | 2612 |
| 2025-10-30 | 35.96 | $47.36 | 500 |
| 2025-10-29 | 48.16 | $49.00 | 500 |
| 2025-10-28 | 48.16 | $49.00 | — |
| 2025-10-27 | 48.16 | $49.00 | 400 |
| 2025-10-24 | 36.99 | $48.00 | — |
| 2025-10-23 | 36.99 | $48.00 | 600 |
| 2025-10-22 | 23.97 | $47.12 | — |
| 2025-10-21 | 23.97 | $47.12 | — |
| 2025-10-20 | 23.97 | $47.12 | 500 |
| 2025-10-17 | 24.62 | $47.25 | — |
| 2025-10-16 | 24.62 | $47.25 | 2400 |
| 2025-10-15 | 21.39 | $47.03 | — |
| 2025-10-14 | 21.39 | $47.03 | — |
| 2025-10-13 | 21.39 | $47.03 | 330 |
| 2025-10-10 | 21.87 | $47.16 | — |
| 2025-10-09 | 21.87 | $47.16 | 4715 |
| 2025-10-08 | 23.15 | $47.52 | — |
| 2025-10-07 | 23.15 | $47.52 | 58 |
| 2025-10-06 | 23.15 | $47.52 | 84 |
| 2025-10-03 | 23.15 | $47.52 | 1304 |
| 2025-10-02 | 32.87 | $49.75 | — |
| 2025-10-01 | 32.87 | $49.75 | — |
| 2025-09-30 | 32.87 | $49.75 | 518 |
| 2025-09-29 | 40.04 | $50.86 | 169 |
| 2025-09-26 | 40.04 | $50.86 | — |
| 2025-09-25 | 40.04 | $50.86 | — |
| 2025-09-24 | 40.04 | $50.86 | — |
| 2025-09-23 | 40.04 | $50.86 | 1040 |
| 2025-09-22 | 51.48 | $52.32 | 169 |
| 2025-09-19 | 51.48 | $52.32 | — |
| 2025-09-18 | 51.48 | $52.32 | 500 |
| 2025-09-17 | 47.61 | $51.88 | 200 |
| 2025-09-16 | 49.40 | $52.09 | — |
| 2025-09-15 | 49.40 | $52.09 | 169 |
| 2025-09-12 | 49.40 | $52.09 | — |
| 2025-09-11 | 49.40 | $52.09 | 644 |
| 2025-09-10 | 57.12 | $53.02 | — |
| 2025-09-09 | 57.12 | $53.02 | 4100 |
| 2025-09-08 | 59.66 | $53.30 | — |
| 2025-09-05 | 59.66 | $53.30 | 200 |
| 2025-09-04 | 45.98 | $51.53 | 1038 |
| 2025-09-03 | 32.77 | $50.45 | — |
| 2025-09-02 | 32.77 | $50.45 | 126 |
| 2025-08-29 | 38.89 | $51.22 | 9 |
| 2025-08-28 | 38.89 | $51.22 | 134 |
| 2025-08-27 | 48.30 | $52.11 | — |
| 2025-08-26 | 48.30 | $52.11 | — |
| 2025-08-25 | 48.30 | $52.11 | — |
| 2025-08-22 | 48.30 | $52.11 | 13730 |
| 2025-08-21 | 47.25 | $52.02 | 100 |
| 2025-08-20 | 47.25 | $52.02 | 100 |
| 2025-08-19 | 47.25 | $52.02 | 200 |
| 2025-08-18 | 47.04 | $52.00 | — |
| 2025-08-15 | 47.04 | $52.00 | — |
| 2025-08-14 | 47.04 | $52.00 | — |
| 2025-08-13 | 47.04 | $52.00 | 900 |
| 2025-08-12 | 43.94 | $51.65 | — |
| 2025-08-11 | 43.94 | $51.65 | — |
| 2025-08-08 | 43.94 | $51.65 | — |
| 2025-08-07 | 43.94 | $51.65 | 423 |
| 2025-08-06 | 46.34 | $52.03 | — |
| 2025-08-05 | 46.34 | $52.03 | — |
| 2025-08-04 | 46.34 | $52.03 | 507 |
| 2025-08-01 | 51.56 | $52.85 | — |
| 2025-07-31 | 51.56 | $52.85 | 207 |
| 2025-07-30 | 55.71 | $53.45 | — |
| 2025-07-29 | 55.71 | $53.45 | — |
| 2025-07-28 | 55.71 | $53.45 | 144 |
| 2025-07-25 | 65.84 | $54.79 | 1600 |
| 2025-07-24 | 62.50 | $54.10 | — |
| 2025-07-23 | 62.50 | $54.10 | 426 |
| 2025-07-22 | 62.74 | $54.13 | 1118 |
| 2025-07-21 | 70.18 | $55.00 | — |
| 2025-07-18 | 70.18 | $55.00 | 2010 |
| 2025-07-17 | 68.23 | $54.50 | 34600 |
| 2025-07-16 | 65.94 | $53.96 | 5100 |
| 2025-07-15 | 65.68 | $53.90 | 7107 |
| 2025-07-14 | 55.18 | $51.97 | 600 |
| 2025-07-11 | 71.70 | $53.50 | — |
| 2025-07-10 | 71.70 | $53.50 | — |
| 2025-07-09 | 71.70 | $53.50 | — |
| 2025-07-08 | 71.70 | $53.50 | 26933 |
| 2025-07-07 | 62.57 | $51.97 | — |
| 2025-07-03 | 62.57 | $51.97 | — |
| 2025-07-02 | 62.57 | $51.97 | — |
| 2025-07-01 | 62.57 | $51.97 | 200 |
| 2025-06-30 | 62.89 | $52.00 | — |
| 2025-06-27 | 62.89 | $52.00 | 4818 |
| 2025-06-26 | 56.21 | $51.02 | — |
| 2025-06-25 | 56.21 | $51.02 | — |
| 2025-06-24 | 56.21 | $51.02 | — |
| 2025-06-23 | 56.21 | $51.02 | 4900 |
| 2025-06-20 | 61.45 | $51.59 | — |
| 2025-06-18 | 61.45 | $51.59 | 2600 |
| 2025-06-17 | 59.98 | $51.34 | 713 |
| 2025-06-16 | 57.03 | $50.87 | — |
| 2025-06-13 | 57.03 | $50.87 | 119 |
| 2025-06-12 | 58.10 | $51.00 | — |
| 2025-06-11 | 58.10 | $51.00 | — |
| 2025-06-10 | 58.10 | $51.00 | 10200 |
| 2025-06-09 | 56.77 | $50.75 | 1700 |
| 2025-06-06 | 56.97 | $50.78 | 1000 |
| 2025-06-05 | 60.24 | $51.25 | 2800 |
| 2025-06-04 | 50.50 | $49.55 | — |
| 2025-06-03 | 50.50 | $49.55 | 300 |
| 2025-06-02 | 53.20 | $49.94 | — |
| 2025-05-30 | 53.20 | $49.94 | 100 |
| 2025-05-29 | 55.82 | $50.32 | — |
| 2025-05-28 | 55.82 | $50.32 | 100 |
| 2025-05-27 | 55.77 | $50.31 | 1500 |
| 2025-05-23 | 61.98 | $51.21 | 500 |
| 2025-05-22 | 63.47 | $51.41 | 10113 |
| 2025-05-21 | 69.77 | $52.20 | — |
| 2025-05-20 | 69.77 | $52.20 | 1109 |
| 2025-05-19 | 72.23 | $52.50 | 13500 |
| 2025-05-16 | 71.43 | $52.25 | 500 |
| 2025-05-15 | 71.43 | $52.25 | 1800 |
| 2025-05-14 | 73.80 | $52.56 | — |
| 2025-05-13 | 73.80 | $52.56 | 700 |
| 2025-05-12 | 68.69 | $50.87 | 5907 |
| 2025-05-09 | 67.55 | $50.55 | — |
| 2025-05-08 | 67.55 | $50.55 | — |
| 2025-05-07 | 67.55 | $50.55 | 847 |
| 2025-05-06 | 68.42 | $50.68 | 5900 |
| 2025-05-05 | 69.53 | $50.85 | — |
| 2025-05-02 | 69.53 | $50.85 | 1100 |
| 2025-05-01 | 67.13 | $50.00 | 1820 |
| 2025-04-30 | 61.05 | $48.23 | — |
| 2025-04-29 | 61.05 | $48.23 | — |
| 2025-04-28 | 61.05 | $48.23 | 8000 |
| 2025-04-25 | 60.41 | $48.05 | — |
| 2025-04-24 | 60.41 | $48.05 | — |
| 2025-04-23 | 60.41 | $48.05 | 1100 |
| 2025-04-22 | 58.40 | $47.43 | 400 |
| 2025-04-21 | 48.98 | $45.06 | — |
| 2025-04-17 | 48.98 | $45.06 | — |
| 2025-04-16 | 48.98 | $45.06 | — |
| 2025-04-15 | 48.98 | $45.06 | — |
| 2025-04-14 | 48.98 | $45.06 | 300 |
| 2025-04-11 | 44.99 | $44.08 | — |
| 2025-04-10 | 44.99 | $44.08 | 800 |
| 2025-04-09 | 32.22 | $41.46 | 5900 |
| 2025-04-08 | 25.24 | $40.35 | 1837 |
| 2025-04-07 | 25.97 | $40.67 | 205 |
| 2025-04-04 | 26.92 | $41.08 | 227 |
| 2025-04-03 | 45.58 | $45.90 | 1800 |
| 2025-04-02 | 45.13 | $45.84 | 440 |
| 2025-04-01 | 49.69 | $46.54 | — |
| 2025-03-31 | 49.69 | $46.54 | 149 |
| 2025-03-28 | 49.42 | $46.50 | 743 |
| 2025-03-27 | 43.46 | $45.65 | 200 |
| 2025-03-26 | 51.71 | $46.86 | — |
| 2025-03-25 | 51.71 | $46.86 | 703 |
| 2025-03-24 | 36.39 | $45.16 | — |
| 2025-03-21 | 36.39 | $45.16 | — |
| 2025-03-20 | 36.39 | $45.16 | — |
| 2025-03-19 | 36.39 | $45.16 | — |
| 2025-03-18 | 36.39 | $45.16 | — |
| 2025-03-17 | 36.39 | $45.16 | — |
| 2025-03-14 | 36.39 | $45.16 | — |
| 2025-03-13 | 36.39 | $45.16 | 1700 |
| 2025-03-12 | 42.31 | $46.29 | 639 |
| 2025-03-11 | 36.20 | $45.59 | 200 |
| 2025-03-10 | 36.52 | $45.65 | 800 |
| 2025-03-07 | 38.82 | $46.08 | — |
| 2025-03-06 | 38.82 | $46.08 | 1800 |
| 2025-03-05 | 50.22 | $47.80 | 4700 |
| 2025-03-04 | 44.45 | $47.16 | — |
| 2025-03-03 | 44.45 | $47.16 | — |
| 2025-02-28 | 44.45 | $47.16 | — |
| 2025-02-27 | 44.45 | $47.16 | 700 |
| 2025-02-26 | 53.91 | $48.35 | 800 |
| 2025-02-25 | 54.19 | $48.38 | 1027 |
| 2025-02-24 | 54.90 | $48.46 | — |
| 2025-02-21 | 54.90 | $48.46 | 2000 |
| 2025-02-20 | 56.66 | $48.67 | 200 |
| 2025-02-19 | 56.54 | $48.65 | 3400 |
| 2025-02-18 | 68.50 | $49.91 | 300 |
| 2025-02-14 | 66.41 | $49.52 | — |
| 2025-02-13 | 66.41 | $49.52 | 8600 |
| 2025-02-12 | 66.31 | $49.50 | 1642 |
| 2025-02-11 | 65.29 | $49.30 | — |
| 2025-02-10 | 65.29 | $49.30 | — |
| 2025-02-07 | 65.29 | $49.30 | — |
| 2025-02-06 | 65.29 | $49.30 | 200 |
| 2025-02-05 | 67.19 | $49.53 | 311 |
| 2025-02-04 | 67.59 | $49.58 | — |
| 2025-02-03 | 67.59 | $49.58 | — |
| 2025-01-31 | 67.59 | $49.58 | 600 |
| 2025-01-30 | 67.46 | $49.54 | 200 |
| 2025-01-29 | 66.22 | $49.17 | 10715 |
| 2025-01-28 | 65.17 | $48.86 | 5043 |
| 2025-01-27 | 59.58 | $47.41 | — |
| 2025-01-24 | 59.58 | $47.41 | — |
| 2025-01-23 | 59.58 | $47.41 | — |
| 2025-01-22 | 59.58 | $47.41 | — |
| 2025-01-21 | 59.58 | $47.41 | 600 |
| 2025-01-17 | 49.89 | $45.15 | 200 |
| 2025-01-16 | 45.84 | $44.41 | 9736 |
| 2025-01-15 | 35.41 | $42.85 | 2249 |
| 2025-01-14 | 28.35 | $42.01 | — |
| 2025-01-13 | 28.35 | $42.01 | 68109 |
| 2025-01-10 | 29.86 | $42.44 | 234103 |
| 2025-01-08 | 30.98 | $42.75 | 2100 |
| 2025-01-07 | 32.49 | $43.15 | 1400 |
| 2025-01-06 | 33.30 | $43.36 | 900 |
| 2025-01-03 | 27.43 | $42.64 | 200 |
| 2025-01-02 | 30.00 | $43.38 | 834 |
| 2024-12-31 | 28.89 | $43.25 | 136 |
| 2024-12-30 | 25.32 | $42.84 | 140 |
| 2024-12-27 | 28.32 | $43.75 | 6247 |
| 2024-12-26 | 32.49 | $44.79 | — |
| 2024-12-24 | 32.49 | $44.79 | 347 |
| 2024-12-23 | 25.22 | $44.03 | 726 |
| 2024-12-20 | 22.94 | $43.81 | 12528 |
| 2024-12-19 | 25.99 | $44.70 | — |
| 2024-12-18 | 25.99 | $44.70 | 219 |
| 2024-12-17 | 33.07 | $46.29 | — |
| 2024-12-16 | 33.07 | $46.29 | — |
| 2024-12-13 | 33.07 | $46.29 | — |
| 2024-12-12 | 33.07 | $46.29 | 1100 |
| 2024-12-11 | 34.12 | $46.51 | 634 |
| 2024-12-10 | 41.43 | $47.80 | 200 |
| 2024-12-09 | 45.77 | $48.40 | — |
| 2024-12-06 | 45.77 | $48.40 | 200 |
| 2024-12-05 | 35.27 | $47.37 | — |
| 2024-12-04 | 35.27 | $47.37 | — |
| 2024-12-03 | 35.27 | $47.37 | 2400 |
| 2024-12-02 | 37.96 | $47.81 | — |
| 2024-11-29 | 37.96 | $47.81 | — |
| 2024-11-27 | 37.96 | $47.81 | — |
| 2024-11-26 | 37.96 | $47.81 | — |
| 2024-11-25 | 37.96 | $47.81 | 1609 |
| 2024-11-22 | 26.88 | $46.68 | — |
| 2024-11-21 | 26.88 | $46.68 | — |
| 2024-11-20 | 26.88 | $46.68 | — |
| 2024-11-19 | 26.88 | $46.68 | 1413 |
| 2024-11-18 | 53.04 | $50.51 | — |
| 2024-11-15 | 53.04 | $50.51 | — |
| 2024-11-14 | 53.04 | $50.51 | — |
| 2024-11-13 | 53.04 | $50.51 | — |
| 2024-11-12 | 53.04 | $50.51 | — |
| 2024-11-11 | 53.04 | $50.51 | 500 |
| 2024-11-08 | 52.95 | $50.50 | — |
| 2024-11-07 | 52.95 | $50.50 | 3119 |
| 2024-11-06 | 47.75 | $49.91 | — |
| 2024-11-05 | 47.75 | $49.91 | 419 |
| 2024-11-04 | 47.75 | $49.91 | 1100 |
| 2024-11-01 | 51.29 | $50.34 | — |
| 2024-10-31 | 51.29 | $50.34 | — |
| 2024-10-30 | 51.29 | $50.34 | — |
| 2024-10-29 | 51.29 | $50.34 | — |
| 2024-10-28 | 51.29 | $50.34 | 1544 |
| 2024-10-25 | 49.82 | $50.12 | — |
| 2024-10-24 | 49.82 | $50.12 | 227 |
| 2024-10-23 | 51.15 | $50.33 | — |
| 2024-10-22 | 51.15 | $50.33 | 300 |
| 2024-10-21 | 47.66 | $49.75 | 7500 |
| 2024-10-18 | 56.70 | $51.11 | — |
| 2024-10-17 | 56.70 | $51.11 | — |
| 2024-10-16 | 56.70 | $51.11 | — |
| 2024-10-15 | 56.70 | $51.11 | — |
| 2024-10-14 | 56.70 | $51.11 | — |
| 2024-10-11 | 56.70 | $51.11 | 300 |
| 2024-10-10 | 50.62 | $49.91 | 400 |
| 2024-10-09 | 65.18 | $51.92 | — |
| 2024-10-08 | 65.18 | $51.92 | — |
| 2024-10-07 | 65.18 | $51.92 | — |
| 2024-10-04 | 65.18 | $51.92 | — |
| 2024-10-03 | 65.18 | $51.92 | 700 |
| 2024-10-02 | 67.96 | $52.29 | — |
| 2024-10-01 | 67.96 | $52.29 | 200 |
| 2024-09-30 | 67.96 | $52.29 | 900 |
| 2024-09-27 | 67.96 | $52.29 | 1250 |
| 2024-09-26 | 67.96 | $52.29 | 500 |
| 2024-09-25 | 64.01 | $51.06 | 200 |
| 2024-09-24 | 63.80 | $51.00 | 2100 |
| 2024-09-23 | 66.84 | $51.50 | 212 |
| 2024-09-20 | 61.59 | $49.99 | 500 |
| 2024-09-19 | 72.51 | $51.50 | 600 |
| 2024-09-18 | 64.71 | $49.52 | 1425 |
| 2024-09-17 | 64.71 | $49.52 | 2600 |
| 2024-09-16 | 62.17 | $49.00 | 1512 |
| 2024-09-13 | 62.17 | $49.00 | 1600 |
| 2024-09-12 | 62.17 | $49.00 | 4208 |
| 2024-09-11 | 58.63 | $48.28 | 1900 |
| 2024-09-10 | 58.63 | $48.28 | 700 |
| 2024-09-09 | 52.25 | $47.14 | 2050 |
| 2024-09-06 | 52.25 | $47.14 | 341 |
| 2024-09-05 | 65.53 | $48.80 | 2125 |
| 2024-09-04 | 65.53 | $48.80 | 2162 |
| 2024-09-03 | 65.53 | $48.80 | 2200 |
| 2024-08-30 | 65.53 | $48.80 | 1150 |
| 2024-08-29 | 65.53 | $48.80 | 700 |
| 2024-08-28 | 63.36 | $48.30 | 3000 |
| 2024-08-27 | 60.01 | $47.60 | 625 |
| 2024-08-26 | 60.01 | $47.60 | 2818 |
| 2024-08-23 | 60.80 | $47.71 | 362 |
| 2024-08-22 | 60.80 | $47.71 | 1600 |
| 2024-08-21 | 59.89 | $47.50 | 5201 |
| 2024-08-20 | 52.88 | $46.08 | 231 |
| 2024-08-19 | 52.88 | $46.08 | 100 |
| 2024-08-16 | 52.88 | $46.08 | 600 |
| 2024-08-15 | 52.88 | $46.08 | 850 |
| 2024-08-14 | 52.88 | $46.08 | 317 |
| 2024-08-13 | 47.31 | $44.97 | 975 |
| 2024-08-12 | 47.31 | $44.97 | 600 |
| 2024-08-09 | 43.69 | $44.30 | 4200 |
| 2024-08-08 | 44.34 | $44.45 | 10243 |
| 2024-08-07 | 30.71 | $42.36 | 1100 |
| 2024-08-06 | 30.71 | $42.36 | 700 |
| 2024-08-05 | 30.71 | $42.36 | 200 |
| 2024-08-02 | 49.10 | $46.09 | 1350 |
| 2024-08-01 | 49.10 | $46.09 | 200 |
| 2024-07-31 | 51.57 | $46.42 | 1675 |
| 2024-07-30 | 51.57 | $46.42 | 1837 |
| 2024-07-29 | 51.57 | $46.42 | 1918 |
| 2024-07-26 | 51.57 | $46.42 | 820 |
| 2024-07-25 | 37.96 | $44.65 | 339 |
| 2024-07-24 | 40.85 | $45.12 | 241 |
| 2024-07-23 | 50.32 | $46.34 | 2000 |
| 2024-07-22 | 50.32 | $46.34 | 1250 |
| 2024-07-19 | 50.32 | $46.34 | 875 |
| 2024-07-18 | 50.32 | $46.34 | 327 |
| 2024-07-17 | 47.82 | $46.03 | 500 |
| 2024-07-16 | 47.82 | $46.03 | 400 |
| 2024-07-15 | 58.98 | $47.32 | 500 |
| 2024-07-12 | 60.65 | $47.48 | 2300 |
| 2024-07-11 | 56.56 | $46.92 | 200 |
| 2024-07-10 | 55.79 | $46.82 | — |
| 2024-07-09 | 55.79 | $46.82 | — |
| 2024-07-08 | 55.79 | $46.82 | — |
| 2024-07-05 | 55.79 | $46.82 | 800 |
| 2024-07-03 | 59.52 | $47.25 | 5000 |
| 2024-07-02 | 45.16 | $45.48 | 8650 |
| 2024-07-01 | 45.16 | $45.48 | 12725 |
| 2024-06-28 | 45.16 | $45.48 | 5718 |
| 2024-06-27 | 61.70 | $47.04 | 535 |
| 2024-06-26 | 59.05 | $46.75 | 14762 |
| 2024-06-25 | 59.05 | $46.75 | 15781 |
| 2024-06-24 | 59.05 | $46.75 | 16290 |
| 2024-06-21 | 59.05 | $46.75 | 16800 |
| 2024-06-20 | 59.05 | $46.75 | 127 |
| 2024-06-18 | 71.14 | $47.67 | 105 |
| 2024-06-17 | 71.14 | $47.67 | 8450 |
| 2024-06-14 | 71.14 | $47.67 | 1800 |
| 2024-06-13 | 72.94 | $47.80 | 200 |
| 2024-06-12 | 75.03 | $47.95 | 100 |
| 2024-06-11 | 75.03 | $47.95 | — |
| 2024-06-10 | 75.03 | $47.95 | — |
| 2024-06-07 | 75.03 | $47.95 | 100 |
| 2024-06-06 | 75.03 | $47.95 | 2728 |
| 2024-06-05 | 72.69 | $47.37 | 100 |
| 2024-06-04 | 72.69 | $47.37 | 102 |
| 2024-06-03 | 71.18 | $47.01 | 100 |
| 2024-05-31 | 71.18 | $47.01 | 100 |
| 2024-05-30 | 71.18 | $47.01 | 100 |
| 2024-05-29 | 71.18 | $47.01 | 127 |
| 2024-05-28 | 78.46 | $47.75 | 420 |
| 2024-05-24 | 75.21 | $46.75 | 100 |
| 2024-05-23 | 75.21 | $46.75 | 150 |
| 2024-05-22 | 75.21 | $46.75 | 7047 |
| 2024-05-21 | 83.55 | $47.52 | 175 |
| 2024-05-20 | 83.55 | $47.52 | 187 |
| 2024-05-17 | 83.55 | $47.52 | 193 |
| 2024-05-16 | 83.55 | $47.52 | 1224 |
| 2024-05-15 | 82.93 | $47.21 | 200 |
| 2024-05-14 | 46.03 | $41.30 | 250 |
| 2024-05-13 | 46.03 | $41.30 | 275 |
| 2024-05-10 | 46.03 | $41.30 | 287 |
| 2024-05-09 | 46.03 | $41.30 | 293 |
| 2024-05-08 | 46.03 | $41.30 | 300 |
| 2024-05-07 | 46.03 | $41.30 | — |
| 2024-05-06 | 46.03 | $41.30 | — |
| 2024-05-03 | 46.03 | $41.30 | 500 |
| 2024-05-02 | 37.36 | $40.73 | — |
| 2024-05-01 | 37.36 | $40.73 | — |
| 2024-04-30 | 37.36 | $40.73 | — |
| 2024-04-29 | 37.36 | $40.73 | 1100 |
| 2024-04-26 | 41.03 | $41.12 | — |
| 2024-04-25 | 41.03 | $41.12 | — |
| 2024-04-24 | 41.03 | $41.12 | 645 |
| 2024-04-23 | 39.46 | $41.00 | — |
| 2024-04-22 | 39.46 | $41.00 | — |
| 2024-04-19 | 39.46 | $41.00 | — |
| 2024-04-18 | 39.46 | $41.00 | — |
| 2024-04-17 | 39.46 | $41.00 | 200 |
| 2024-04-16 | 39.26 | $40.98 | — |
| 2024-04-15 | 39.26 | $40.98 | 200 |
| 2024-04-12 | 41.86 | $41.38 | 200 |
| 2024-04-11 | 39.87 | $41.17 | 300 |
| 2024-04-10 | 39.87 | $41.17 | 800 |
| 2024-04-09 | 52.52 | $42.81 | — |
| 2024-04-08 | 52.52 | $42.81 | 200 |
| 2024-04-05 | 46.86 | $42.20 | — |
| 2024-04-04 | 46.86 | $42.20 | — |
| 2024-04-03 | 46.86 | $42.20 | 6502 |
| 2024-04-02 | 56.98 | $43.26 | — |
| 2024-04-01 | 56.98 | $43.26 | 123 |
| 2024-03-28 | 66.37 | $44.03 | 8036 |
| 2024-03-27 | 65.60 | $43.92 | 216 |
| 2024-03-26 | 63.66 | $43.65 | 1031 |
| 2024-03-25 | 51.68 | $42.40 | — |
| 2024-03-22 | 51.68 | $42.40 | — |
| 2024-03-21 | 51.68 | $42.40 | — |
| 2024-03-20 | 51.68 | $42.40 | — |
| 2024-03-19 | 51.68 | $42.40 | — |
| 2024-03-18 | 51.68 | $42.40 | — |
| 2024-03-15 | 51.68 | $42.40 | 233 |
| 2024-03-14 | 70.17 | $43.83 | — |
| 2024-03-13 | 70.17 | $43.83 | — |
| 2024-03-12 | 70.17 | $43.83 | — |
| 2024-03-11 | 70.17 | $43.83 | — |
| 2024-03-08 | 70.17 | $43.83 | 500 |
| 2024-03-07 | 70.58 | $43.86 | 713 |
| 2024-03-06 | 68.42 | $43.49 | 2422 |
| 2024-03-05 | 63.29 | $42.75 | 118 |
| 2024-03-04 | 61.28 | $42.50 | 1522 |
| 2024-03-01 | 69.55 | $43.07 | — |
| 2024-02-29 | 69.55 | $43.07 | 1023 |
| 2024-02-28 | 72.17 | $43.24 | 300 |
| 2024-02-27 | 72.79 | $43.28 | — |
| 2024-02-26 | 72.79 | $43.28 | — |
| 2024-02-23 | 72.79 | $43.28 | 200 |
| 2024-02-22 | 73.46 | $43.33 | 1430 |
| 2024-02-21 | 64.45 | $41.88 | — |
| 2024-02-20 | 64.45 | $41.88 | — |
| 2024-02-16 | 64.45 | $41.88 | — |
| 2024-02-15 | 64.45 | $41.88 | — |
| 2024-02-14 | 64.45 | $41.88 | 200 |
| 2024-02-13 | 61.82 | $41.50 | — |
| 2024-02-12 | 61.82 | $41.50 | — |
| 2024-02-09 | 61.82 | $41.50 | — |
| 2024-02-08 | 61.82 | $41.50 | — |
| 2024-02-07 | 61.82 | $41.50 | 115 |
| 2024-02-06 | 59.64 | $41.14 | 3600 |
| 2024-02-05 | 63.07 | $41.50 | — |
| 2024-02-02 | 63.07 | $41.50 | 500 |
| 2024-02-01 | 73.70 | $42.50 | 400 |
| 2024-01-31 | 65.16 | $40.97 | 1100 |
| 2024-01-30 | 65.16 | $40.97 | 600 |
| 2024-01-29 | 65.16 | $40.97 | 1100 |
| 2024-01-26 | 70.41 | $41.38 | 100 |
| 2024-01-25 | 70.41 | $41.38 | 820 |
| 2024-01-24 | 67.97 | $40.95 | — |
| 2024-01-23 | 67.97 | $40.95 | — |
| 2024-01-22 | 67.97 | $40.95 | 500 |
| 2024-01-19 | 65.41 | $40.50 | — |
| 2024-01-18 | 65.41 | $40.50 | — |
| 2024-01-17 | 65.41 | $40.50 | — |
| 2024-01-16 | 65.41 | $40.50 | 2521 |
| 2024-01-12 | 61.38 | $39.78 | — |
| 2024-01-11 | 61.38 | $39.78 | — |
| 2024-01-10 | 61.38 | $39.78 | 133 |
| 2024-01-09 | 63.22 | $39.99 | — |
| 2024-01-08 | 63.22 | $39.99 | 2000 |
| 2024-01-05 | 59.69 | $39.31 | 1100 |
| 2024-01-04 | 64.07 | $39.82 | — |
| 2024-01-03 | 64.07 | $39.82 | — |
| 2024-01-02 | 64.07 | $39.82 | — |
| 2023-12-29 | 64.07 | $39.82 | 533 |
| 2023-12-28 | 69.36 | $40.47 | 1800 |
| 2023-12-27 | 67.73 | $40.05 | — |
| 2023-12-26 | 67.73 | $40.05 | 2836 |
| 2023-12-22 | 70.56 | $40.40 | 1400 |
| 2023-12-21 | 70.96 | $40.45 | 123 |
| 2023-12-20 | 75.29 | $40.98 | — |
| 2023-12-19 | 75.29 | $40.98 | 300 |
| 2023-12-18 | 72.58 | $40.03 | 4400 |
| 2023-12-15 | 77.41 | $40.60 | 535 |
| 2023-12-14 | 78.98 | $40.78 | 15225 |
| 2023-12-13 | 75.63 | $39.50 | 510 |
| 2023-12-12 | 74.89 | $39.25 | 9434 |
| 2023-12-11 | 74.89 | $39.25 | 600 |
| 2023-12-08 | 66.48 | $36.97 | — |
| 2023-12-07 | 66.48 | $36.97 | — |
| 2023-12-06 | 66.48 | $36.97 | — |
| 2023-12-05 | 66.48 | $36.97 | — |
| 2023-12-04 | 66.48 | $36.97 | 1700 |
| 2023-12-01 | 65.70 | $36.77 | 1104 |
| 2023-11-30 | 63.78 | $36.29 | 2238 |
| 2023-11-29 | 69.23 | $37.00 | 400 |
| 2023-11-28 | 67.52 | $36.54 | 624 |
| 2023-11-27 | 65.25 | $35.97 | — |
| 2023-11-24 | 65.25 | $35.97 | — |
| 2023-11-22 | 65.25 | $35.97 | 1400 |
| 2023-11-21 | 69.10 | $36.50 | 701 |
| 2023-11-20 | 70.59 | $36.70 | 744 |
| 2023-11-17 | 67.23 | $35.70 | — |
| 2023-11-16 | 67.23 | $35.70 | 3319 |
| 2023-11-15 | 65.63 | $35.25 | 2700 |
| 2023-11-14 | 53.79 | $32.76 | — |
| 2023-11-13 | 53.79 | $32.76 | 1200 |
| 2023-11-10 | 56.54 | $33.15 | 223 |
| 2023-11-09 | 41.13 | $31.05 | — |
| 2023-11-08 | 41.13 | $31.05 | — |
| 2023-11-07 | 41.13 | $31.05 | — |
| 2023-11-06 | 41.13 | $31.05 | — |
| 2023-11-03 | 41.13 | $31.05 | 300 |
| 2023-11-02 | 41.13 | $31.05 | 500 |
| 2023-11-01 | 31.22 | $29.89 | 1400 |
| 2023-10-31 | 31.22 | $29.89 | 2846 |
| 2023-10-30 | 24.71 | $29.23 | — |
| 2023-10-27 | 24.71 | $29.23 | — |
| 2023-10-26 | 24.71 | $29.23 | 500 |
| 2023-10-25 | 22.03 | $28.95 | 4200 |
| 2023-10-24 | 23.00 | $29.30 | 1100 |
| 2023-10-23 | 33.37 | $31.89 | — |
| 2023-10-20 | 33.37 | $31.89 | — |
| 2023-10-19 | 33.37 | $31.89 | 2300 |
| 2023-10-18 | 41.70 | $33.23 | — |
| 2023-10-17 | 41.70 | $33.23 | — |
| 2023-10-16 | 41.70 | $33.23 | 1900 |
| 2023-10-13 | 55.90 | $34.82 | 200 |
| 2023-10-12 | 46.68 | $33.97 | — |
| 2023-10-11 | 46.68 | $33.97 | — |
| 2023-10-10 | 46.68 | $33.97 | — |
| 2023-10-09 | 46.68 | $33.97 | 2800 |
| 2023-10-06 | 42.78 | $33.63 | 1441 |
| 2023-10-05 | 33.71 | $32.96 | 700 |
| 2023-10-04 | 29.59 | $32.70 | — |
| 2023-10-03 | 29.59 | $32.70 | 400 |
| 2023-10-02 | 16.01 | $31.95 | 1619 |
| 2023-09-29 | 18.81 | $32.56 | — |
| 2023-09-28 | 18.81 | $32.56 | 900 |
| 2023-09-27 | 29.28 | $33.94 | 1400 |
| 2023-09-26 | 29.28 | $33.94 | 750 |
| 2023-09-25 | 29.28 | $33.94 | 425 |
| 2023-09-22 | 29.28 | $33.94 | 262 |
| 2023-09-21 | 29.28 | $33.94 | 100 |
| 2023-09-20 | 29.28 | $33.94 | 100 |
| 2023-09-19 | 29.28 | $33.94 | 100 |
| 2023-09-18 | 38.35 | $34.78 | 100 |
| 2023-09-15 | 38.35 | $34.78 | 200 |
| 2023-09-14 | 29.43 | $34.40 | 100 |
| 2023-09-13 | 29.43 | $34.40 | — |
| 2023-09-12 | 29.43 | $34.40 | — |
| 2023-09-11 | 29.43 | $34.40 | 1300 |
| 2023-09-08 | 29.43 | $34.40 | 623 |
| 2023-09-07 | 26.84 | $34.28 | 1900 |
| 2023-09-06 | 26.84 | $34.28 | 2200 |
| 2023-09-05 | 26.84 | $34.28 | 2600 |
| 2023-09-01 | 27.71 | $34.40 | 2350 |
| 2023-08-31 | 27.71 | $34.40 | 2425 |
| 2023-08-30 | 27.71 | $34.40 | 2500 |
| 2023-08-29 | 27.71 | $34.40 | 4900 |
| 2023-08-28 | 27.71 | $34.40 | 7407 |
| 2023-08-25 | 26.16 | $34.30 | 7300 |
| 2023-08-24 | 26.16 | $34.30 | 3800 |
| 2023-08-23 | 26.16 | $34.30 | 300 |
| 2023-08-22 | 26.16 | $34.30 | 403 |
| 2023-08-21 | 26.86 | $34.45 | 144 |
| 2023-08-18 | 27.38 | $34.56 | 606 |
| 2023-08-17 | 42.47 | $36.72 | — |
| 2023-08-16 | 42.47 | $36.72 | — |
| 2023-08-15 | 42.47 | $36.72 | — |
| 2023-08-14 | 42.47 | $36.72 | 1312 |
| 2023-08-11 | 39.05 | $36.45 | — |
| 2023-08-10 | 39.05 | $36.45 | 350 |
| 2023-08-09 | 39.05 | $36.45 | 375 |
| 2023-08-08 | 39.05 | $36.45 | 400 |
| 2023-08-07 | 43.75 | $37.05 | 387 |
| 2023-08-04 | 43.75 | $37.05 | 393 |
| 2023-08-03 | 43.75 | $37.05 | 396 |
| 2023-08-02 | 43.75 | $37.05 | 428 |
| 2023-08-01 | 69.82 | $39.33 | 400 |
| 2023-07-31 | 69.82 | $39.33 | — |
| 2023-07-28 | 69.82 | $39.33 | — |
| 2023-07-27 | 69.82 | $39.33 | 5500 |
| 2023-07-26 | 63.15 | $38.48 | 730 |
| 2023-07-25 | 61.64 | $38.32 | — |
| 2023-07-24 | 61.64 | $38.32 | — |
| 2023-07-21 | 61.64 | $38.32 | — |
| 2023-07-20 | 61.64 | $38.32 | 200 |
| 2023-07-19 | 72.75 | $39.05 | 4341 |
| 2023-07-18 | 77.48 | $39.31 | 300 |
| 2023-07-17 | 75.43 | $38.96 | — |
| 2023-07-14 | 75.43 | $38.96 | 8600 |
| 2023-07-13 | 70.55 | $38.25 | — |
| 2023-07-12 | 70.55 | $38.25 | — |
| 2023-07-11 | 70.55 | $38.25 | — |
| 2023-07-10 | 70.55 | $38.25 | — |
| 2023-07-07 | 70.55 | $38.25 | — |
| 2023-07-06 | 70.55 | $38.25 | — |
| 2023-07-05 | 70.55 | $38.25 | — |
| 2023-07-03 | 70.55 | $38.25 | — |
| 2023-06-30 | 70.55 | $38.25 | 932 |
| 2023-06-29 | 68.90 | $37.95 | 200 |
| 2023-06-28 | 67.46 | $37.70 | 900 |
| 2023-06-27 | 63.11 | $37.03 | — |
| 2023-06-26 | 63.11 | $37.03 | 1000 |
| 2023-06-23 | 55.30 | $36.06 | — |
| 2023-06-22 | 55.30 | $36.06 | 400 |
| 2023-06-21 | 63.56 | $36.72 | — |
| 2023-06-20 | 63.56 | $36.72 | 2700 |
| 2023-06-16 | 70.48 | $37.20 | — |
| 2023-06-15 | 70.48 | $37.20 | — |
| 2023-06-14 | 70.48 | $37.20 | 318 |
| 2023-06-13 | 72.16 | $37.32 | 900 |
| 2023-06-12 | 69.12 | $36.80 | 102 |
| 2023-06-09 | 72.90 | $37.06 | 100 |
| 2023-06-08 | 72.90 | $37.06 | 300 |
| 2023-06-07 | 67.77 | $36.22 | — |
| 2023-06-06 | 67.77 | $36.22 | 800 |
| 2023-06-05 | 70.49 | $36.41 | 6800 |
| 2023-06-02 | 72.68 | $36.56 | 300 |
| 2023-06-01 | 62.19 | $35.15 | — |
| 2023-05-31 | 62.19 | $35.15 | 338 |
| 2023-05-30 | 57.13 | $34.67 | — |
| 2023-05-26 | 57.13 | $34.67 | — |
| 2023-05-25 | 57.13 | $34.67 | — |
| 2023-05-24 | 57.13 | $34.67 | 5342 |
| 2023-05-23 | 46.43 | $33.79 | — |
| 2023-05-22 | 46.43 | $33.79 | — |
| 2023-05-19 | 46.43 | $33.79 | — |
| 2023-05-18 | 46.43 | $33.79 | 539 |
| 2023-05-17 | 47.19 | $33.86 | 339 |
| 2023-05-16 | 53.52 | $34.39 | 200 |
| 2023-05-15 | 49.38 | $34.05 | — |
| 2023-05-12 | 49.38 | $34.05 | 3218 |
| 2023-05-11 | 49.02 | $34.02 | 300 |
| 2023-05-10 | 49.36 | $34.05 | — |
| 2023-05-09 | 49.36 | $34.05 | — |
| 2023-05-08 | 49.36 | $34.05 | — |
| 2023-05-05 | 49.36 | $34.05 | 200 |
| 2023-05-04 | 66.16 | $35.42 | — |
| 2023-05-03 | 66.16 | $35.42 | — |
| 2023-05-02 | 66.16 | $35.42 | — |
| 2023-05-01 | 66.16 | $35.42 | 449 |
| 2023-04-28 | 59.91 | $34.65 | — |
| 2023-04-27 | 59.91 | $34.65 | 1800 |
| 2023-04-26 | 59.91 | $34.65 | — |
| 2023-04-25 | 59.91 | $34.65 | — |
| 2023-04-24 | 59.91 | $34.65 | — |
| 2023-04-21 | 59.91 | $34.65 | 300 |
| 2023-04-20 | 48.35 | $33.38 | — |
| 2023-04-19 | 48.35 | $33.38 | — |
| 2023-04-18 | 48.35 | $33.38 | — |
| 2023-04-17 | 48.35 | $33.38 | 400 |
| 2023-04-14 | 53.17 | $33.87 | 600 |
| 2023-04-13 | 52.80 | $33.83 | 1000 |
| 2023-04-12 | 41.15 | $32.76 | — |
| 2023-04-11 | 41.15 | $32.76 | 700 |
| 2023-04-10 | 47.25 | $33.38 | 125 |
| 2023-04-06 | 36.77 | $32.65 | — |
| 2023-04-05 | 36.77 | $32.65 | — |
| 2023-04-04 | 36.77 | $32.65 | — |
| 2023-04-03 | 36.77 | $32.65 | 4000 |
| 2023-03-31 | 28.35 | $32.12 | 900 |
| 2023-03-30 | 28.35 | $32.12 | — |
| 2023-03-29 | 28.35 | $32.12 | 614 |
| 2023-03-28 | 32.01 | $32.65 | — |
| 2023-03-27 | 32.01 | $32.65 | 400 |
| 2023-03-24 | 27.89 | $32.39 | — |
| 2023-03-23 | 27.89 | $32.39 | 3750 |
| 2023-03-22 | 27.89 | $32.39 | 5175 |
| 2023-03-21 | 27.89 | $32.39 | 5887 |
| 2023-03-20 | 27.89 | $32.39 | 6243 |
| 2023-03-17 | 27.89 | $32.39 | 1133 |
| 2023-03-16 | 27.89 | $32.39 | 6421 |
| 2023-03-15 | 27.89 | $32.39 | 6600 |
| 2023-03-14 | 27.89 | $32.39 | 300 |
| 2023-03-13 | 25.38 | $32.16 | 1019 |
| 2023-03-10 | 42.05 | $34.91 | 3450 |
| 2023-03-09 | 42.05 | $34.91 | 1875 |
| 2023-03-08 | 42.05 | $34.91 | 300 |
| 2023-03-07 | 42.05 | $34.91 | 1250 |
| 2023-03-06 | 42.05 | $34.91 | 2200 |
| 2023-03-03 | 42.05 | $34.91 | 12400 |
| 2023-03-02 | 42.05 | $34.91 | 1900 |
| 2023-03-01 | 42.05 | $34.91 | 2150 |
| 2023-02-28 | 42.05 | $34.91 | 2275 |
| 2023-02-27 | 42.05 | $34.91 | 2400 |
| 2023-02-24 | 42.05 | $34.91 | 300 |
| 2023-02-23 | 42.05 | $34.91 | — |
| 2023-02-22 | 42.05 | $34.91 | — |
| 2023-02-21 | 42.05 | $34.91 | 400 |
| 2023-02-17 | 47.04 | $35.82 | 700 |
| 2023-02-16 | 50.14 | $36.32 | 1500 |
| 2023-02-15 | 62.63 | $37.91 | — |
| 2023-02-14 | 62.63 | $37.91 | — |
| 2023-02-13 | 62.63 | $37.91 | — |
| 2023-02-10 | 62.63 | $37.91 | — |
| 2023-02-09 | 62.63 | $37.91 | — |
| 2023-02-08 | 62.63 | $37.91 | — |
| 2023-02-07 | 62.63 | $37.91 | — |
| 2023-02-06 | 62.63 | $37.91 | — |
| 2023-02-03 | 62.63 | $37.91 | 5600 |
| 2023-02-02 | 66.93 | $38.56 | 1500 |
| 2023-02-01 | 58.38 | $36.51 | 232 |
| 2023-01-31 | 52.58 | $35.49 | — |
| 2023-01-30 | 52.58 | $35.49 | — |
| 2023-01-27 | 52.58 | $35.49 | — |
| 2023-01-26 | 52.58 | $35.49 | — |
| 2023-01-25 | 52.58 | $35.49 | 400 |
| 2023-01-24 | 61.86 | $36.91 | — |
| 2023-01-23 | 61.86 | $36.91 | — |
| 2023-01-20 | 61.86 | $36.91 | — |
| 2023-01-19 | 61.86 | $36.91 | 627 |
| 2023-01-18 | 71.14 | $38.20 | 2617 |
| 2023-01-17 | 55.27 | $34.99 | — |
| 2023-01-13 | 55.27 | $34.99 | — |
| 2023-01-12 | 55.27 | $34.99 | — |
| 2023-01-11 | 55.27 | $34.99 | — |
| 2023-01-10 | 55.27 | $34.99 | — |
| 2023-01-09 | 55.27 | $34.99 | 800 |
| 2023-01-06 | 47.06 | $33.76 | 4200 |
| 2023-01-05 | 47.06 | $33.76 | 7100 |
| 2023-01-04 | 47.06 | $33.76 | 8550 |
| 2023-01-03 | 47.06 | $33.76 | 216 |
| 2022-12-30 | 47.06 | $33.76 | 25800 |
| 2022-12-29 | 51.39 | $34.49 | 145 |
| 2022-12-28 | 49.27 | $34.14 | 6626 |
| 2022-12-27 | 52.77 | $34.70 | 9275 |
| 2022-12-23 | 52.77 | $34.70 | 10000 |
| 2022-12-22 | 52.77 | $34.70 | 100 |
| 2022-12-21 | 52.77 | $34.70 | — |
| 2022-12-20 | 52.77 | $34.70 | — |
| 2022-12-19 | 52.77 | $34.70 | — |
| 2022-12-16 | 52.77 | $34.70 | 18000 |
| 2022-12-15 | 62.48 | $36.45 | 100 |
| 2022-12-14 | 64.54 | $36.77 | 300 |
| 2022-12-13 | 59.23 | $35.44 | — |
| 2022-12-12 | 59.23 | $35.44 | — |
| 2022-12-09 | 59.23 | $35.44 | 1400 |
| 2022-12-08 | 54.97 | $34.46 | 900 |
| 2022-12-07 | 57.78 | $34.94 | 612 |
| 2022-12-06 | 66.61 | $36.25 | — |
| 2022-12-05 | 66.61 | $36.25 | — |
| 2022-12-02 | 66.61 | $36.25 | 100 |
| 2022-12-01 | 66.88 | $36.29 | 17500 |
| 2022-11-30 | 60.51 | $34.60 | — |
| 2022-11-29 | 60.51 | $34.60 | 900 |
| 2022-11-28 | 63.04 | $34.99 | 2100 |
| 2022-11-25 | 64.01 | $35.14 | — |
| 2022-11-23 | 64.01 | $35.14 | 130 |
| 2022-11-22 | 61.11 | $34.34 | — |
| 2022-11-21 | 61.11 | $34.34 | — |
| 2022-11-18 | 61.11 | $34.34 | 208 |
| 2022-11-17 | 63.64 | $34.80 | — |
| 2022-11-16 | 63.64 | $34.80 | 424 |
| 2022-11-15 | 62.01 | $34.27 | 500 |
| 2022-11-14 | 57.10 | $32.85 | — |
| 2022-11-11 | 57.10 | $32.85 | 1449 |
| 2022-11-10 | 66.04 | $34.50 | 1000 |
| 2022-11-09 | 54.69 | $31.72 | — |
| 2022-11-08 | 54.69 | $31.72 | 507 |
| 2022-11-07 | 45.38 | $30.15 | 500 |
| 2022-11-04 | 45.38 | $30.15 | 2600 |
| 2022-11-03 | 39.76 | $29.36 | 800 |
| 2022-11-02 | 49.58 | $30.96 | — |
| 2022-11-01 | 49.58 | $30.96 | 100 |
| 2022-10-31 | 62.88 | $32.48 | — |
| 2022-10-28 | 62.88 | $32.48 | 4200 |
| 2022-10-27 | 62.88 | $32.48 | 126 |
| 2022-10-26 | 57.32 | $31.62 | 6050 |
| 2022-10-25 | 57.32 | $31.62 | 622 |
| 2022-10-24 | 48.90 | $30.57 | 6975 |
| 2022-10-21 | 48.90 | $30.57 | 7437 |
| 2022-10-20 | 48.90 | $30.57 | 304 |
| 2022-10-19 | 50.11 | $30.72 | 7668 |
| 2022-10-18 | 50.11 | $30.72 | 7900 |
| 2022-10-17 | 50.11 | $30.72 | 1400 |
| 2022-10-14 | 46.14 | $30.20 | 1227 |
| 2022-10-13 | 43.08 | $29.83 | 13400 |
| 2022-10-12 | 43.08 | $29.83 | 18900 |
| 2022-10-11 | 43.08 | $29.83 | — |
| 2022-10-10 | 43.08 | $29.83 | 6400 |
| 2022-10-07 | 48.82 | $30.77 | 9600 |
| 2022-10-06 | 48.82 | $30.77 | 4950 |
| 2022-10-05 | 48.82 | $30.77 | 230 |
| 2022-10-04 | 50.93 | $31.11 | 2203 |
| 2022-10-03 | 42.64 | $29.91 | 202 |
| 2022-09-30 | 39.49 | $29.52 | 300 |
| 2022-09-29 | 34.86 | $28.99 | 2625 |
| 2022-09-28 | 34.86 | $28.99 | 1502 |
| 2022-09-27 | 30.23 | $28.48 | 500 |
| 2022-09-26 | 30.31 | $28.50 | 630 |
| 2022-09-23 | 28.60 | $28.31 | 9441 |
| 2022-09-22 | 30.83 | $28.90 | 5344 |
| 2022-09-21 | 37.02 | $30.23 | 2100 |
| 2022-09-20 | 34.88 | $30.00 | 300 |
| 2022-09-19 | 38.81 | $30.72 | 1462 |
| 2022-09-16 | 38.81 | $30.72 | 334 |
| 2022-09-15 | 44.26 | $31.59 | 881 |
| 2022-09-14 | 44.26 | $31.59 | 300 |
| 2022-09-13 | 44.26 | $31.59 | 100 |
| 2022-09-12 | 37.81 | $30.84 | 4450 |
| 2022-09-09 | 37.81 | $30.84 | 6525 |
| 2022-09-08 | 37.81 | $30.84 | 1800 |
| 2022-09-07 | 32.05 | $30.20 | 7562 |
| 2022-09-06 | 32.05 | $30.20 | 8081 |
| 2022-09-02 | 32.05 | $30.20 | 8600 |
| 2022-09-01 | 32.05 | $30.20 | 5300 |
| 2022-08-31 | 32.05 | $30.20 | 525 |
| 2022-08-30 | 46.61 | $32.99 | — |
| 2022-08-29 | 46.61 | $32.99 | — |
| 2022-08-26 | 46.61 | $32.99 | — |
| 2022-08-25 | 46.61 | $32.99 | — |
| 2022-08-24 | 46.61 | $32.99 | — |
| 2022-08-23 | 46.61 | $32.99 | 1501 |
| 2022-08-22 | 59.77 | $34.83 | — |
| 2022-08-19 | 59.77 | $34.83 | — |
| 2022-08-18 | 59.77 | $34.83 | — |
| 2022-08-17 | 59.77 | $34.83 | 300 |
| 2022-08-16 | 62.01 | $35.12 | 830 |
| 2022-08-15 | 66.35 | $35.65 | 200 |
| 2022-08-12 | 65.88 | $35.54 | — |
| 2022-08-11 | 65.88 | $35.54 | 15043 |
| 2022-08-10 | 64.70 | $35.25 | 2000 |
| 2022-08-09 | 62.55 | $34.74 | 100 |
| 2022-08-08 | 69.32 | $35.60 | — |
| 2022-08-05 | 69.32 | $35.60 | — |
| 2022-08-04 | 69.32 | $35.60 | 1100 |
| 2022-08-03 | 67.20 | $35.00 | 1300 |
| 2022-08-02 | 69.09 | $35.25 | — |
| 2022-08-01 | 69.09 | $35.25 | 2700 |
| 2022-07-29 | 63.62 | $33.77 | — |
| 2022-07-28 | 63.62 | $33.77 | 1037 |
| 2022-07-27 | 59.60 | $32.85 | 1016 |
| 2022-07-26 | 66.33 | $33.74 | 6200 |
| 2022-07-25 | 66.33 | $33.74 | 140 |
| 2022-07-22 | 68.60 | $34.03 | 8502 |
| 2022-07-21 | 47.57 | $30.46 | — |
| 2022-07-20 | 47.57 | $30.46 | — |
| 2022-07-19 | 47.57 | $30.46 | — |
| 2022-07-18 | 47.57 | $30.46 | — |
| 2022-07-15 | 47.57 | $30.46 | 3800 |
| 2022-07-14 | 47.57 | $30.46 | 2600 |
| 2022-07-13 | 47.57 | $30.46 | 4000 |
| 2022-07-12 | 51.56 | $31.05 | 800 |
| 2022-07-11 | 50.21 | $30.85 | 2000 |
| 2022-07-08 | 50.21 | $30.85 | 2201 |
| 2022-07-07 | 46.53 | $30.30 | 1700 |
| 2022-07-06 | 44.40 | $30.00 | 200 |
| 2022-07-05 | 41.29 | $29.58 | 1550 |
| 2022-07-01 | 41.29 | $29.58 | 1100 |
| 2022-06-30 | 35.65 | $28.85 | 1936 |
| 2022-06-29 | 36.47 | $29.03 | 1400 |
| 2022-06-28 | 36.47 | $29.03 | 2747 |
| 2022-06-27 | 36.55 | $29.05 | 950 |
| 2022-06-24 | 36.55 | $29.05 | 800 |
| 2022-06-23 | 29.97 | $28.15 | 5643 |
| 2022-06-22 | 30.06 | $28.18 | 8200 |
| 2022-06-21 | 29.03 | $28.04 | 59500 |
| 2022-06-17 | 27.94 | $27.89 | 711 |
| 2022-06-16 | 26.94 | $27.75 | 500 |
| 2022-06-15 | 26.94 | $27.75 | 700 |
| 2022-06-14 | 26.94 | $27.75 | 17300 |
| 2022-06-13 | 33.26 | $30.00 | 17650 |
| 2022-06-10 | 33.26 | $30.00 | 10603 |
| 2022-06-09 | 41.85 | $32.18 | 26125 |
| 2022-06-08 | 41.85 | $32.18 | 11100 |
| 2022-06-07 | 44.56 | $32.75 | 34600 |
| 2022-06-06 | 44.56 | $32.75 | 200 |
| 2022-06-03 | 40.60 | $32.10 | 17400 |
| 2022-06-02 | 40.60 | $32.10 | 8800 |
| 2022-06-01 | 40.60 | $32.10 | 203 |
| 2022-05-31 | 44.64 | $33.06 | 4500 |
| 2022-05-27 | 44.64 | $33.06 | 139 |
| 2022-05-26 | 41.52 | $32.49 | 131 |
| 2022-05-25 | 34.16 | $31.30 | 2350 |
| 2022-05-24 | 34.16 | $31.30 | 200 |
| 2022-05-23 | 34.16 | $31.30 | 650 |
| 2022-05-20 | 34.16 | $31.30 | 900 |
| 2022-05-19 | 34.28 | $31.34 | 875 |
| 2022-05-18 | 34.45 | $31.40 | 2100 |
| 2022-05-17 | 39.49 | $33.03 | 300 |
| 2022-05-16 | 39.53 | $33.04 | 302 |
| 2022-05-13 | 37.55 | $32.65 | 4300 |
| 2022-05-12 | 32.15 | $31.65 | 910 |
| 2022-05-11 | 32.91 | $31.93 | 987 |
| 2022-05-10 | 32.91 | $31.93 | 1236 |
| 2022-05-09 | 33.36 | $32.11 | 12300 |
| 2022-05-06 | 38.71 | $34.00 | 1100 |
| 2022-05-05 | 38.71 | $34.00 | 200 |
| 2022-05-04 | 36.07 | $33.46 | 148 |
| 2022-05-03 | 37.08 | $33.82 | 245 |
| 2022-05-02 | 39.92 | $34.78 | 300 |
| 2022-04-29 | 40.88 | $35.09 | 7700 |
| 2022-04-28 | 41.81 | $35.39 | 300 |
| 2022-04-27 | 36.33 | $34.19 | 1300 |
| 2022-04-26 | 40.00 | $35.42 | 500 |
| 2022-04-25 | 36.06 | $34.63 | 3400 |
| 2022-04-22 | 40.79 | $36.10 | — |
| 2022-04-21 | 40.79 | $36.10 | 1211 |
| 2022-04-20 | 41.39 | $36.28 | 440 |
| 2022-04-19 | 34.76 | $34.97 | 234 |
| 2022-04-18 | 39.27 | $36.37 | 400 |
| 2022-04-14 | 40.85 | $36.81 | 9400 |
| 2022-04-13 | 34.72 | $35.73 | 400 |
| 2022-04-12 | 34.00 | $35.61 | 2400 |
| 2022-04-11 | 37.99 | $36.81 | 609 |
| 2022-04-08 | 41.68 | $37.76 | 6300 |
| 2022-04-07 | 41.96 | $37.83 | — |
| 2022-04-06 | 41.96 | $37.83 | 223 |
| 2022-04-05 | 44.68 | $38.52 | 600 |
| 2022-04-04 | 42.79 | $38.15 | 600 |
| 2022-04-01 | 50.22 | $39.84 | — |
| 2022-03-31 | 50.22 | $39.84 | 300 |
| 2022-03-30 | 50.22 | $39.84 | 200 |
| 2022-03-29 | 50.22 | $39.84 | 150 |
| 2022-03-28 | 50.22 | $39.84 | 1513 |
| 2022-03-25 | 52.65 | $40.42 | 300 |
| 2022-03-24 | 50.78 | $39.94 | 125 |
| 2022-03-23 | 50.78 | $39.94 | 5100 |
| 2022-03-22 | 51.01 | $40.00 | 5207 |
| 2022-03-21 | 50.38 | $39.82 | 344 |
| 2022-03-18 | 52.23 | $40.34 | 112 |
| 2022-03-17 | 52.23 | $40.34 | 3841 |
| 2022-03-16 | 49.83 | $39.59 | 500 |
| 2022-03-15 | 42.54 | $37.60 | 608 |
| 2022-03-14 | 41.82 | $37.42 | 100 |
| 2022-03-11 | 41.82 | $37.42 | 7200 |
| 2022-03-10 | 41.82 | $37.42 | 122 |
| 2022-03-09 | 41.11 | $37.22 | 600 |
| 2022-03-08 | 34.35 | $35.44 | 329 |
| 2022-03-07 | 36.97 | $36.60 | 2548 |
| 2022-03-04 | 38.27 | $37.14 | 200 |
| 2022-03-03 | 43.68 | $39.15 | 300 |
| 2022-03-02 | 45.95 | $39.89 | 241 |
| 2022-03-01 | 39.44 | $38.28 | 3400 |
| 2022-02-28 | 27.73 | $36.00 | — |
| 2022-02-25 | 27.73 | $36.00 | — |
| 2022-02-24 | 27.73 | $36.00 | 3200 |
| 2022-02-23 | 36.34 | $39.26 | 900 |
| 2022-02-22 | 32.10 | $38.57 | — |
| 2022-02-18 | 32.10 | $38.57 | 600 |
| 2022-02-17 | 34.19 | $39.27 | 1100 |
| 2022-02-16 | 36.44 | $39.97 | 6500 |
| 2022-02-15 | 33.47 | $39.47 | — |
| 2022-02-14 | 33.47 | $39.47 | 839 |
| 2022-02-11 | 39.82 | $41.36 | — |
| 2022-02-10 | 39.82 | $41.36 | 732 |
| 2022-02-09 | 41.86 | $41.90 | — |
| 2022-02-08 | 41.86 | $41.90 | — |
| 2022-02-07 | 41.86 | $41.90 | 1400 |
| 2022-02-04 | 43.10 | $42.25 | — |
| 2022-02-03 | 43.10 | $42.25 | 2535 |
| 2022-02-02 | 45.04 | $42.82 | — |
| 2022-02-01 | 45.04 | $42.82 | 243 |
| 2022-01-31 | 38.92 | $41.42 | 427 |
| 2022-01-28 | 33.82 | $40.40 | 1228 |
| 2022-01-27 | 33.93 | $40.44 | 300 |
| 2022-01-26 | 34.44 | $40.64 | 300 |
| 2022-01-25 | 30.51 | $39.85 | 214 |
| 2022-01-24 | 31.26 | $40.18 | 800 |
| 2022-01-21 | 33.66 | $41.20 | 5200 |
| 2022-01-20 | 37.09 | $42.49 | 512 |
| 2022-01-19 | 33.50 | $41.77 | 900 |
| 2022-01-18 | 30.24 | $41.15 | 2700 |
| 2022-01-14 | 33.62 | $42.49 | 221 |
| 2022-01-13 | 38.54 | $44.10 | — |
| 2022-01-12 | 38.54 | $44.10 | — |
| 2022-01-11 | 38.54 | $44.10 | 630 |
| 2022-01-10 | 36.87 | $43.76 | 800 |
| 2022-01-07 | 55.54 | $48.18 | — |
| 2022-01-06 | 55.54 | $48.18 | — |
| 2022-01-05 | 55.54 | $48.18 | 2200 |
| 2022-01-04 | 63.59 | $49.47 | 232 |
| 2022-01-03 | 61.23 | $48.90 | 900 |
| 2021-12-31 | 64.51 | $49.37 | — |
| 2021-12-30 | 64.51 | $49.37 | 800 |
| 2021-12-29 | 57.68 | $47.80 | — |
| 2021-12-28 | 57.68 | $47.80 | — |
| 2021-12-27 | 57.68 | $47.80 | — |
| 2021-12-23 | 57.68 | $47.80 | 200 |
| 2021-12-22 | 60.52 | $48.27 | 500 |
| 2021-12-21 | 48.61 | $45.94 | 6216 |
| 2021-12-20 | 49.84 | $46.14 | 1036 |
| 2021-12-17 | 51.76 | $46.45 | 600 |
| 2021-12-16 | 52.95 | $46.64 | 400 |
| 2021-12-15 | 57.15 | $47.28 | 238 |
| 2021-12-14 | 62.45 | $48.00 | — |
| 2021-12-13 | 62.45 | $48.00 | 600 |
| 2021-12-10 | 61.96 | $47.89 | 510 |
| 2021-12-09 | 58.48 | $47.14 | — |
| 2021-12-08 | 58.48 | $47.14 | 800 |
| 2021-12-07 | 61.53 | $47.59 | 3100 |
| 2021-12-06 | 57.86 | $46.80 | 4600 |
| 2021-12-03 | 51.09 | $45.59 | 800 |
| 2021-12-02 | 54.53 | $46.09 | 1311 |
| 2021-12-01 | 47.70 | $45.07 | 2717 |
| 2021-11-30 | 46.66 | $44.93 | 625 |
| 2021-11-29 | 44.55 | $44.65 | 900 |
| 2021-11-26 | 47.00 | $45.04 | 332 |
| 2021-11-24 | 45.54 | $44.84 | 200 |
| 2021-11-23 | 44.97 | $44.76 | 403 |
| 2021-11-22 | 45.42 | $44.84 | 12410 |
| 2021-11-19 | 58.57 | $46.70 | 100 |
| 2021-11-18 | 58.57 | $46.70 | 800 |
| 2021-11-17 | 58.65 | $46.71 | — |
| 2021-11-16 | 58.65 | $46.71 | — |
| 2021-11-15 | 58.65 | $46.71 | — |
| 2021-11-12 | 58.65 | $46.71 | — |
| 2021-11-11 | 58.65 | $46.71 | 800 |
| 2021-11-10 | 58.24 | $46.62 | — |
| 2021-11-09 | 58.24 | $46.62 | 5700 |
| 2021-11-08 | 59.97 | $46.91 | — |
| 2021-11-05 | 59.97 | $46.91 | 915 |
| 2021-11-04 | 55.27 | $45.77 | — |
| 2021-11-03 | 55.27 | $45.77 | — |
| 2021-11-02 | 55.27 | $45.77 | 300 |
| 2021-11-01 | 60.51 | $46.75 | 100 |
| 2021-10-29 | 57.20 | $45.91 | — |
| 2021-10-28 | 57.20 | $45.91 | — |
| 2021-10-27 | 57.20 | $45.91 | 200 |
| 2021-10-26 | 56.80 | $45.80 | 400 |
| 2021-10-25 | 54.57 | $45.20 | 200 |
| 2021-10-22 | 57.93 | $45.91 | — |
| 2021-10-21 | 57.93 | $45.91 | 532 |
| 2021-10-20 | 56.29 | $45.43 | 400 |
| 2021-10-19 | 54.89 | $45.03 | 900 |
| 2021-10-18 | 51.15 | $44.02 | — |
| 2021-10-15 | 51.15 | $44.02 | — |
| 2021-10-14 | 51.15 | $44.02 | 138 |
| 2021-10-13 | 48.55 | $43.30 | 1303 |
| 2021-10-12 | 46.90 | $42.86 | 300 |
| 2021-10-11 | 43.22 | $41.92 | 627 |
| 2021-10-08 | 48.45 | $43.46 | 300 |
| 2021-10-07 | 47.43 | $43.20 | 600 |
| 2021-10-06 | 44.88 | $42.56 | 337 |
| 2021-10-05 | 45.50 | $42.75 | — |
| 2021-10-04 | 45.50 | $42.75 | — |
| 2021-10-01 | 45.50 | $42.75 | 644 |
| 2021-09-30 | 39.43 | $41.15 | 100 |
| 2021-09-29 | 39.43 | $41.15 | 3300 |
| 2021-09-28 | 45.96 | $43.41 | — |
| 2021-09-27 | 45.96 | $43.41 | 500 |
| 2021-09-24 | 57.85 | $46.52 | — |
| 2021-09-23 | 57.85 | $46.52 | — |
| 2021-09-22 | 57.85 | $46.52 | 828 |
| 2021-09-21 | 50.17 | $44.36 | — |
| 2021-09-20 | 50.17 | $44.36 | 317 |
| 2021-09-17 | 55.49 | $45.62 | 2600 |
| 2021-09-16 | 59.79 | $46.52 | 832 |
| 2021-09-15 | 54.76 | $45.16 | 218 |
| 2021-09-14 | 68.18 | $47.41 | 300 |
| 2021-09-13 | 60.90 | $45.61 | — |
| 2021-09-10 | 60.90 | $45.61 | — |
| 2021-09-09 | 60.90 | $45.61 | 400 |
| 2021-09-08 | 65.09 | $46.20 | — |
| 2021-09-07 | 65.09 | $46.20 | 1200 |
| 2021-09-03 | 61.61 | $45.34 | 400 |
| 2021-09-02 | 54.09 | $43.85 | — |
| 2021-09-01 | 54.09 | $43.85 | — |
| 2021-08-31 | 54.09 | $43.85 | 1800 |
| 2021-08-30 | 54.04 | $43.84 | 119 |
| 2021-08-27 | 53.39 | $43.71 | 900 |
| 2021-08-26 | 55.69 | $44.11 | — |
| 2021-08-25 | 55.69 | $44.11 | — |
| 2021-08-24 | 55.69 | $44.11 | 300 |
| 2021-08-23 | 52.35 | $43.35 | 200 |
| 2021-08-20 | 53.66 | $43.61 | 101 |
| 2021-08-19 | 53.66 | $43.61 | 134 |
| 2021-08-18 | 54.04 | $43.69 | 319 |
| 2021-08-17 | 56.64 | $44.24 | — |
| 2021-08-16 | 56.64 | $44.24 | 300 |
| 2021-08-13 | 50.59 | $42.69 | 400 |
| 2021-08-12 | 63.12 | $45.01 | — |
| 2021-08-11 | 63.12 | $45.01 | 400 |
| 2021-08-10 | 63.12 | $45.01 | 250 |
| 2021-08-09 | 63.12 | $45.01 | 175 |
| 2021-08-06 | 63.12 | $45.01 | 1000 |
| 2021-08-05 | 72.45 | $46.57 | 300 |
| 2021-08-04 | 65.84 | $44.42 | 3000 |
| 2021-08-03 | 68.00 | $44.72 | 4948 |
| 2021-08-02 | 75.38 | $45.66 | 115 |
| 2021-07-30 | 72.04 | $44.57 | 400 |
| 2021-07-29 | 72.55 | $44.63 | 806 |
| 2021-07-28 | 67.82 | $43.33 | 930 |
| 2021-07-27 | 67.70 | $43.30 | 1536 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-13.82
2026-07-24
Close Price
$36.49
Vol: 500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -13.82 | $36.49 | 500 |
| 2026-07-23 | -50.95 | $35.12 | 1729 |
| 2026-07-22 | 0.00 | $37.00 | 2000 |
| 2026-07-21 | 0.00 | $37.00 | 2000 |
| 2026-07-20 | 0.00 | $37.00 | 3505 |
| 2026-07-17 | -3.69 | $36.49 | 4076 |
| 2026-07-16 | -2.02 | $36.50 | — |
| 2026-07-15 | -2.02 | $36.50 | 8700 |
| 2026-07-14 | -18.48 | $35.57 | 10513 |
| 2026-07-13 | -28.38 | $35.27 | 100 |
| 2026-07-10 | -28.38 | $35.27 | 8800 |
| 2026-07-09 | -33.66 | $35.11 | 200 |
| 2026-07-08 | -33.66 | $35.11 | 200 |
| 2026-07-07 | -5.94 | $35.95 | 400 |
| 2026-07-06 | 0.00 | $36.00 | 1207 |
| 2026-07-02 | -10.00 | $34.90 | 1000 |
| 2026-07-01 | -45.00 | $34.20 | 1023 |
| 2026-06-30 | -89.50 | $33.31 | 5145 |
| 2026-06-29 | -84.00 | $33.42 | 1120 |
| 2026-06-26 | -84.00 | $33.42 | 1120 |
| 2026-06-25 | -84.00 | $33.42 | 1120 |
| 2026-06-24 | -84.00 | $33.42 | 1120 |
| 2026-06-23 | -87.15 | $33.42 | 1120 |
| 2026-06-22 | -87.15 | $33.42 | 1120 |
| 2026-06-18 | -98.49 | $33.14 | 2400 |
| 2026-06-17 | -72.77 | $34.28 | 10914 |
| 2026-06-16 | -58.00 | $34.59 | 200 |
| 2026-06-15 | -58.00 | $34.59 | 200 |
| 2026-06-12 | -58.00 | $34.59 | 29900 |
| 2026-06-11 | -32.50 | $35.10 | 200 |
| 2026-06-10 | -32.50 | $35.10 | — |
| 2026-06-09 | -44.44 | $35.10 | 11100 |
| 2026-06-08 | -100.00 | $33.75 | — |
| 2026-06-05 | -100.00 | $33.75 | 200 |
| 2026-06-04 | -100.00 | $33.75 | — |
| 2026-06-03 | -100.00 | $33.75 | 200 |
| 2026-06-02 | -100.00 | $33.75 | 200 |
| 2026-06-01 | -100.00 | $33.75 | 200 |
| 2026-05-29 | -100.00 | $33.75 | 300 |
| 2026-05-28 | -69.64 | $34.60 | 10200 |
| 2026-05-27 | -72.69 | $34.58 | 7529 |
| 2026-05-26 | -35.42 | $35.59 | 100 |
| 2026-05-22 | -52.19 | $35.59 | 100 |
| 2026-05-21 | -52.19 | $35.59 | 1000 |
| 2026-05-20 | -79.71 | $34.96 | 233 |
| 2026-05-19 | -100.00 | $33.84 | 200 |
| 2026-05-18 | -100.00 | $33.84 | 200 |
| 2026-05-15 | -100.00 | $33.84 | — |
| 2026-05-14 | -100.00 | $33.84 | 200 |
| 2026-05-13 | -100.00 | $33.84 | 234 |
| 2026-05-12 | -86.65 | $36.18 | 5100 |
| 2026-05-11 | -86.65 | $36.18 | 5100 |
| 2026-05-08 | -71.43 | $36.16 | 5100 |
| 2026-05-07 | -71.43 | $36.16 | 1701 |
| 2026-05-06 | -64.06 | $36.49 | 5100 |
| 2026-05-05 | -62.72 | $36.55 | 5100 |
| 2026-05-04 | -59.16 | $36.55 | 5100 |
| 2026-05-01 | -57.58 | $36.55 | 5100 |
| 2026-04-30 | -57.58 | $36.55 | 5100 |
| 2026-04-29 | -75.20 | $35.69 | 5100 |
| 2026-04-28 | -71.81 | $35.82 | 5100 |
| 2026-04-27 | -33.76 | $37.50 | 5100 |
| 2026-04-24 | -33.70 | $37.50 | 5100 |
| 2026-04-23 | 0.00 | $39.36 | 5100 |
| 2026-04-22 | 0.00 | $39.36 | 5100 |
| 2026-04-21 | 0.00 | $39.35 | 5100 |
| 2026-04-20 | -4.85 | $38.75 | 300 |
| 2026-04-17 | 0.00 | $39.00 | 10111 |
| 2026-04-16 | -8.04 | $37.73 | 2531 |
| 2026-04-15 | -31.55 | $36.27 | 5000 |
| 2026-04-14 | -31.55 | $36.27 | 5000 |
| 2026-04-13 | -70.70 | $34.88 | 5000 |
| 2026-04-10 | -66.20 | $35.04 | 5000 |
| 2026-04-09 | -70.80 | $34.90 | 5000 |
| 2026-04-08 | -44.06 | $36.24 | 2000 |
| 2026-04-07 | -82.05 | $34.61 | 314 |
| 2026-04-06 | -71.79 | $35.05 | 5000 |
| 2026-04-02 | -77.39 | $34.81 | 5000 |
| 2026-04-01 | -77.39 | $34.81 | 5000 |
| 2026-03-31 | -84.62 | $34.50 | 16003 |
| 2026-03-30 | -96.27 | $34.00 | 2333 |
| 2026-03-27 | -100.00 | $33.84 | 2605 |
| 2026-03-26 | -100.00 | $34.37 | 100 |
| 2026-03-25 | -100.00 | $34.37 | 6204 |
| 2026-03-24 | -84.28 | $34.86 | 1500 |
| 2026-03-23 | -55.93 | $35.96 | 38400 |
| 2026-03-20 | -65.98 | $35.57 | 3412 |
| 2026-03-19 | -72.94 | $35.30 | 700 |
| 2026-03-18 | -19.07 | $37.39 | 1500 |
| 2026-03-17 | -27.32 | $37.07 | 1500 |
| 2026-03-16 | -27.32 | $37.07 | — |
| 2026-03-13 | -27.32 | $37.07 | 1500 |
| 2026-03-12 | -20.66 | $37.07 | 2441 |
| 2026-03-11 | 0.00 | $38.13 | 1500 |
| 2026-03-10 | -1.53 | $37.51 | 1500 |
| 2026-03-09 | -9.83 | $37.13 | 1500 |
| 2026-03-06 | -28.38 | $36.28 | 1500 |
| 2026-03-05 | -28.38 | $36.28 | 1500 |
| 2026-03-04 | -28.38 | $36.28 | 43401 |
| 2026-03-03 | -51.53 | $35.22 | 1500 |
| 2026-03-02 | -7.83 | $37.24 | 1500 |
| 2026-02-27 | -10.74 | $37.24 | 1500 |
| 2026-02-26 | -10.74 | $37.24 | 7640 |
| 2026-02-25 | -76.46 | $34.25 | 1500 |
| 2026-02-24 | -77.19 | $34.25 | 107000 |
| 2026-02-23 | -78.16 | $34.57 | 133900 |
| 2026-02-20 | -79.88 | $34.66 | — |
| 2026-02-19 | -79.88 | $34.66 | 2934 |
| 2026-02-18 | -86.80 | $34.35 | 4100 |
| 2026-02-17 | -84.31 | $34.66 | — |
| 2026-02-13 | -85.49 | $34.66 | 4810 |
| 2026-02-12 | -100.00 | $33.00 | 525 |
| 2026-02-11 | -98.94 | $33.80 | — |
| 2026-02-10 | -98.94 | $33.80 | 21800 |
| 2026-02-09 | -95.32 | $34.25 | 2700 |
| 2026-02-06 | -98.11 | $33.92 | 5823 |
| 2026-02-05 | -89.09 | $35.11 | 100 |
| 2026-02-04 | -89.09 | $35.11 | 700 |
| 2026-02-03 | -92.27 | $34.69 | 105000 |
| 2026-02-02 | -98.32 | $37.51 | 3500 |
| 2026-01-30 | -95.80 | $37.75 | 2900 |
| 2026-01-29 | -99.37 | $37.41 | 1000 |
| 2026-01-28 | -96.64 | $37.67 | 3717 |
| 2026-01-27 | -100.00 | $38.48 | 1600 |
| 2026-01-26 | -100.00 | $40.19 | 1200 |
| 2026-01-23 | -95.74 | $41.25 | 300 |
| 2026-01-22 | -100.00 | $41.00 | 8000 |
| 2026-01-21 | -100.00 | $43.23 | 120 |
| 2026-01-20 | -100.00 | $43.23 | 700 |
| 2026-01-16 | -97.20 | $44.44 | 426 |
| 2026-01-15 | -42.24 | $45.89 | 120 |
| 2026-01-14 | -42.24 | $45.89 | 120 |
| 2026-01-13 | -42.24 | $45.89 | 120 |
| 2026-01-12 | -42.24 | $45.89 | 1100 |
| 2026-01-09 | 0.00 | $46.87 | 800 |
| 2026-01-08 | 0.00 | $46.50 | 300 |
| 2026-01-07 | 0.00 | $46.50 | 3815 |
| 2026-01-06 | -3.33 | $46.00 | — |
| 2026-01-05 | -2.50 | $46.00 | 2700 |
| 2026-01-02 | -58.00 | $44.89 | 1500 |
| 2025-12-31 | 0.00 | $46.05 | 19 |
| 2025-12-30 | 0.00 | $46.05 | 435 |
| 2025-12-29 | 0.00 | $46.05 | 5042 |
| 2025-12-26 | -4.88 | $45.66 | 3444 |
| 2025-12-24 | -4.88 | $45.66 | 4343 |
| 2025-12-23 | -3.68 | $45.54 | 2000 |
| 2025-12-22 | -2.69 | $45.54 | 7123 |
| 2025-12-19 | -18.46 | $45.13 | 7100 |
| 2025-12-18 | 0.00 | $45.61 | 1 |
| 2025-12-17 | 0.00 | $45.61 | 1 |
| 2025-12-16 | 0.00 | $45.61 | 2748 |
| 2025-12-15 | 0.00 | $44.90 | 200 |
| 2025-12-12 | 0.00 | $44.67 | — |
| 2025-12-11 | 0.00 | $44.67 | — |
| 2025-12-10 | -31.11 | $44.67 | 1 |
| 2025-12-09 | -31.11 | $44.67 | 1 |
| 2025-12-08 | -31.11 | $44.67 | 1 |
| 2025-12-05 | -31.11 | $44.67 | 700 |
| 2025-12-04 | -59.43 | $44.38 | 1 |
| 2025-12-03 | -59.43 | $44.38 | 1 |
| 2025-12-02 | -59.43 | $44.38 | — |
| 2025-12-01 | -59.74 | $44.38 | 1 |
| 2025-11-28 | -59.74 | $44.38 | 1242 |
| 2025-11-26 | -75.82 | $43.91 | 330 |
| 2025-11-25 | -77.71 | $44.19 | 900 |
| 2025-11-24 | -96.77 | $43.01 | 500 |
| 2025-11-21 | -96.77 | $43.01 | 500 |
| 2025-11-20 | -96.77 | $43.01 | 500 |
| 2025-11-19 | -96.77 | $43.01 | 500 |
| 2025-11-18 | -96.77 | $43.01 | 3700 |
| 2025-11-17 | -100.00 | $43.51 | 500 |
| 2025-11-14 | -100.00 | $43.51 | 500 |
| 2025-11-13 | -100.00 | $44.11 | 1035 |
| 2025-11-12 | -78.25 | $45.51 | 500 |
| 2025-11-11 | -78.25 | $45.51 | 500 |
| 2025-11-10 | -78.25 | $45.51 | 500 |
| 2025-11-07 | -100.00 | $44.54 | 500 |
| 2025-11-06 | -98.72 | $46.68 | 500 |
| 2025-11-05 | -98.72 | $46.68 | 500 |
| 2025-11-04 | -98.72 | $46.68 | 500 |
| 2025-11-03 | -97.45 | $46.71 | 537 |
| 2025-10-31 | -100.00 | $46.65 | 2612 |
| 2025-10-30 | -70.39 | $47.36 | 500 |
| 2025-10-29 | -27.57 | $49.00 | 500 |
| 2025-10-28 | -27.57 | $49.00 | — |
| 2025-10-27 | -27.84 | $49.00 | 400 |
| 2025-10-24 | -74.67 | $48.00 | — |
| 2025-10-23 | -74.67 | $48.00 | 600 |
| 2025-10-22 | -97.65 | $47.12 | — |
| 2025-10-21 | -97.65 | $47.12 | — |
| 2025-10-20 | -97.77 | $47.12 | 500 |
| 2025-10-17 | -95.84 | $47.25 | — |
| 2025-10-16 | -95.84 | $47.25 | 2400 |
| 2025-10-15 | -100.00 | $47.03 | — |
| 2025-10-14 | -100.00 | $47.03 | — |
| 2025-10-13 | -100.00 | $47.03 | 330 |
| 2025-10-10 | -100.00 | $47.16 | — |
| 2025-10-09 | -100.00 | $47.16 | 4715 |
| 2025-10-08 | -100.00 | $47.52 | — |
| 2025-10-07 | -100.00 | $47.52 | 58 |
| 2025-10-06 | -100.00 | $47.52 | 84 |
| 2025-10-03 | -100.00 | $47.52 | 1304 |
| 2025-10-02 | -100.00 | $49.75 | — |
| 2025-10-01 | -100.00 | $49.75 | — |
| 2025-09-30 | -100.00 | $49.75 | 518 |
| 2025-09-29 | -86.98 | $50.86 | 169 |
| 2025-09-26 | -86.98 | $50.86 | — |
| 2025-09-25 | -86.98 | $50.86 | — |
| 2025-09-24 | -86.98 | $50.86 | — |
| 2025-09-23 | -86.98 | $50.86 | 1040 |
| 2025-09-22 | -40.63 | $52.32 | 169 |
| 2025-09-19 | -40.63 | $52.32 | — |
| 2025-09-18 | -40.63 | $52.32 | 500 |
| 2025-09-17 | -54.60 | $51.88 | 200 |
| 2025-09-16 | -47.94 | $52.09 | — |
| 2025-09-15 | -47.94 | $52.09 | 169 |
| 2025-09-12 | -47.94 | $52.09 | — |
| 2025-09-11 | -47.94 | $52.09 | 644 |
| 2025-09-10 | -18.41 | $53.02 | — |
| 2025-09-09 | -18.41 | $53.02 | 4100 |
| 2025-09-08 | 0.00 | $53.30 | — |
| 2025-09-05 | 0.00 | $53.30 | 200 |
| 2025-09-04 | -34.94 | $51.53 | 1038 |
| 2025-09-03 | -100.00 | $50.45 | — |
| 2025-09-02 | -100.00 | $50.45 | 126 |
| 2025-08-29 | -100.00 | $51.22 | 9 |
| 2025-08-28 | -100.00 | $51.22 | 134 |
| 2025-08-27 | -61.16 | $52.11 | — |
| 2025-08-26 | -74.03 | $52.11 | — |
| 2025-08-25 | -74.03 | $52.11 | — |
| 2025-08-22 | -74.03 | $52.11 | 13730 |
| 2025-08-21 | -89.33 | $52.02 | 100 |
| 2025-08-20 | -89.33 | $52.02 | 100 |
| 2025-08-19 | -89.33 | $52.02 | 200 |
| 2025-08-18 | -89.89 | $52.00 | — |
| 2025-08-15 | -89.89 | $52.00 | — |
| 2025-08-14 | -89.89 | $52.00 | — |
| 2025-08-13 | -89.89 | $52.00 | 900 |
| 2025-08-12 | -100.00 | $51.65 | — |
| 2025-08-11 | -100.00 | $51.65 | — |
| 2025-08-08 | -100.00 | $51.65 | — |
| 2025-08-07 | -100.00 | $51.65 | 423 |
| 2025-08-06 | -98.14 | $52.03 | — |
| 2025-08-05 | -98.14 | $52.03 | — |
| 2025-08-04 | -98.14 | $52.03 | 507 |
| 2025-08-01 | -72.76 | $52.85 | — |
| 2025-07-31 | -72.76 | $52.85 | 207 |
| 2025-07-30 | -54.18 | $53.45 | — |
| 2025-07-29 | -54.18 | $53.45 | — |
| 2025-07-28 | -54.18 | $53.45 | 144 |
| 2025-07-25 | -10.51 | $54.79 | 1600 |
| 2025-07-24 | -22.61 | $54.10 | — |
| 2025-07-23 | -22.61 | $54.10 | 426 |
| 2025-07-22 | -21.86 | $54.13 | 1118 |
| 2025-07-21 | 0.00 | $55.00 | — |
| 2025-07-18 | 0.00 | $55.00 | 2010 |
| 2025-07-17 | 0.00 | $54.50 | 34600 |
| 2025-07-16 | -6.07 | $53.96 | 5100 |
| 2025-07-15 | -7.62 | $53.90 | 7107 |
| 2025-07-14 | -58.17 | $51.97 | 600 |
| 2025-07-11 | 0.00 | $53.50 | — |
| 2025-07-10 | 0.00 | $53.50 | — |
| 2025-07-09 | 0.00 | $53.50 | — |
| 2025-07-08 | 0.00 | $53.50 | 26933 |
| 2025-07-07 | -24.16 | $51.97 | — |
| 2025-07-03 | -24.16 | $51.97 | — |
| 2025-07-02 | -15.09 | $51.97 | — |
| 2025-07-01 | -15.09 | $51.97 | 200 |
| 2025-06-30 | -14.04 | $52.00 | — |
| 2025-06-27 | -14.04 | $52.00 | 4818 |
| 2025-06-26 | -30.66 | $51.02 | — |
| 2025-06-25 | -30.66 | $51.02 | — |
| 2025-06-24 | -30.66 | $51.02 | — |
| 2025-06-23 | -30.66 | $51.02 | 4900 |
| 2025-06-20 | -3.77 | $51.59 | — |
| 2025-06-18 | -23.02 | $51.59 | 2600 |
| 2025-06-17 | -38.28 | $51.34 | 713 |
| 2025-06-16 | -55.25 | $50.87 | — |
| 2025-06-13 | -55.25 | $50.87 | 119 |
| 2025-06-12 | -50.85 | $51.00 | — |
| 2025-06-11 | -51.83 | $51.00 | — |
| 2025-06-10 | -62.44 | $51.00 | 10200 |
| 2025-06-09 | -68.91 | $50.75 | 1700 |
| 2025-06-06 | -68.13 | $50.78 | 1000 |
| 2025-06-05 | -55.96 | $51.25 | 2800 |
| 2025-06-04 | -100.00 | $49.55 | — |
| 2025-06-03 | -100.00 | $49.55 | 300 |
| 2025-06-02 | -100.00 | $49.94 | — |
| 2025-05-30 | -100.00 | $49.94 | 100 |
| 2025-05-29 | -67.17 | $50.32 | — |
| 2025-05-28 | -59.65 | $50.32 | 100 |
| 2025-05-27 | -59.85 | $50.31 | 1500 |
| 2025-05-23 | -42.47 | $51.21 | 500 |
| 2025-05-22 | -37.31 | $51.41 | 10113 |
| 2025-05-21 | -22.57 | $52.20 | — |
| 2025-05-20 | -22.16 | $52.20 | 1109 |
| 2025-05-19 | -15.22 | $52.50 | 13500 |
| 2025-05-16 | -13.89 | $52.25 | 500 |
| 2025-05-15 | -13.89 | $52.25 | 1800 |
| 2025-05-14 | -10.18 | $52.56 | — |
| 2025-05-13 | -10.18 | $52.56 | 700 |
| 2025-05-12 | -18.63 | $50.87 | 5907 |
| 2025-05-09 | -11.49 | $50.55 | — |
| 2025-05-08 | -11.49 | $50.55 | — |
| 2025-05-07 | -8.10 | $50.55 | 847 |
| 2025-05-06 | -6.43 | $50.68 | 5900 |
| 2025-05-05 | -4.68 | $50.85 | — |
| 2025-05-02 | -4.68 | $50.85 | 1100 |
| 2025-05-01 | 0.00 | $50.00 | 1820 |
| 2025-04-30 | -1.99 | $48.23 | — |
| 2025-04-29 | -1.99 | $48.23 | — |
| 2025-04-28 | -1.99 | $48.23 | 8000 |
| 2025-04-25 | 0.00 | $48.05 | — |
| 2025-04-24 | 0.00 | $48.05 | — |
| 2025-04-23 | 0.00 | $48.05 | 1100 |
| 2025-04-22 | 0.00 | $47.43 | 400 |
| 2025-04-21 | -25.64 | $45.06 | — |
| 2025-04-17 | -25.64 | $45.06 | — |
| 2025-04-16 | -25.64 | $45.06 | — |
| 2025-04-15 | -25.64 | $45.06 | — |
| 2025-04-14 | -25.64 | $45.06 | 300 |
| 2025-04-11 | -39.60 | $44.08 | — |
| 2025-04-10 | -39.60 | $44.08 | 800 |
| 2025-04-09 | -76.92 | $41.46 | 5900 |
| 2025-04-08 | -92.74 | $40.35 | 1837 |
| 2025-04-07 | -88.18 | $40.67 | 205 |
| 2025-04-04 | -100.00 | $41.08 | 227 |
| 2025-04-03 | -56.47 | $45.90 | 1800 |
| 2025-04-02 | -60.00 | $45.84 | 440 |
| 2025-04-01 | -47.73 | $46.54 | — |
| 2025-03-31 | -47.73 | $46.54 | 149 |
| 2025-03-28 | -49.24 | $46.50 | 743 |
| 2025-03-27 | -81.44 | $45.65 | 200 |
| 2025-03-26 | -35.61 | $46.86 | — |
| 2025-03-25 | -51.29 | $46.86 | 703 |
| 2025-03-24 | -100.00 | $45.16 | — |
| 2025-03-21 | -100.00 | $45.16 | — |
| 2025-03-20 | -100.00 | $45.16 | — |
| 2025-03-19 | -100.00 | $45.16 | — |
| 2025-03-18 | -100.00 | $45.16 | — |
| 2025-03-17 | -100.00 | $45.16 | — |
| 2025-03-14 | -100.00 | $45.16 | — |
| 2025-03-13 | -100.00 | $45.16 | 1700 |
| 2025-03-12 | -83.80 | $46.29 | 639 |
| 2025-03-11 | -100.00 | $45.59 | 200 |
| 2025-03-10 | -100.00 | $45.65 | 800 |
| 2025-03-07 | -100.00 | $46.08 | — |
| 2025-03-06 | -100.00 | $46.08 | 1800 |
| 2025-03-05 | -76.73 | $47.80 | 4700 |
| 2025-03-04 | -100.00 | $47.16 | — |
| 2025-03-03 | -100.00 | $47.16 | — |
| 2025-02-28 | -100.00 | $47.16 | — |
| 2025-02-27 | -100.00 | $47.16 | 700 |
| 2025-02-26 | -100.00 | $48.35 | 800 |
| 2025-02-25 | -100.00 | $48.38 | 1027 |
| 2025-02-24 | -58.00 | $48.46 | — |
| 2025-02-21 | -58.00 | $48.46 | 2000 |
| 2025-02-20 | -49.60 | $48.67 | 200 |
| 2025-02-19 | -50.40 | $48.65 | 3400 |
| 2025-02-18 | 0.00 | $49.91 | 300 |
| 2025-02-14 | -1.35 | $49.52 | — |
| 2025-02-13 | -1.11 | $49.52 | 8600 |
| 2025-02-12 | -1.19 | $49.50 | 1642 |
| 2025-02-11 | -3.70 | $49.30 | — |
| 2025-02-10 | -3.70 | $49.30 | — |
| 2025-02-07 | -3.70 | $49.30 | — |
| 2025-02-06 | -3.70 | $49.30 | 200 |
| 2025-02-05 | -0.66 | $49.53 | 311 |
| 2025-02-04 | 0.00 | $49.58 | — |
| 2025-02-03 | 0.00 | $49.58 | — |
| 2025-01-31 | 0.00 | $49.58 | 600 |
| 2025-01-30 | 0.00 | $49.54 | 200 |
| 2025-01-29 | 0.00 | $49.17 | 10715 |
| 2025-01-28 | -4.33 | $48.86 | 5043 |
| 2025-01-27 | 0.00 | $47.41 | — |
| 2025-01-24 | 0.00 | $47.41 | — |
| 2025-01-23 | 0.00 | $47.41 | — |
| 2025-01-22 | 0.00 | $47.41 | — |
| 2025-01-21 | 0.00 | $47.41 | 600 |
| 2025-01-17 | 0.00 | $45.15 | 200 |
| 2025-01-16 | -43.93 | $44.41 | 9736 |
| 2025-01-15 | -80.37 | $42.85 | 2249 |
| 2025-01-14 | -100.00 | $42.01 | — |
| 2025-01-13 | -100.00 | $42.01 | 68109 |
| 2025-01-10 | -90.65 | $42.44 | 234103 |
| 2025-01-08 | -96.19 | $42.75 | 2100 |
| 2025-01-07 | -89.74 | $43.15 | 1400 |
| 2025-01-06 | -87.50 | $43.36 | 900 |
| 2025-01-03 | -100.00 | $42.64 | 200 |
| 2025-01-02 | -90.29 | $43.38 | 834 |
| 2024-12-31 | -92.63 | $43.25 | 136 |
| 2024-12-30 | -100.00 | $42.84 | 140 |
| 2024-12-27 | -100.00 | $43.75 | 6247 |
| 2024-12-26 | -78.65 | $44.79 | — |
| 2024-12-24 | -78.65 | $44.79 | 347 |
| 2024-12-23 | -95.21 | $44.03 | 726 |
| 2024-12-20 | -100.00 | $43.81 | 12528 |
| 2024-12-19 | -100.00 | $44.70 | — |
| 2024-12-18 | -100.00 | $44.70 | 219 |
| 2024-12-17 | -98.60 | $46.29 | — |
| 2024-12-16 | -99.29 | $46.29 | — |
| 2024-12-13 | -99.29 | $46.29 | — |
| 2024-12-12 | -99.29 | $46.29 | 1100 |
| 2024-12-11 | -99.75 | $46.51 | 634 |
| 2024-12-10 | -67.58 | $47.80 | 200 |
| 2024-12-09 | -52.62 | $48.40 | — |
| 2024-12-06 | -52.62 | $48.40 | 200 |
| 2024-12-05 | -78.30 | $47.37 | — |
| 2024-12-04 | -78.30 | $47.37 | — |
| 2024-12-03 | -78.30 | $47.37 | 2400 |
| 2024-12-02 | -67.33 | $47.81 | — |
| 2024-11-29 | -67.33 | $47.81 | — |
| 2024-11-27 | -67.33 | $47.81 | — |
| 2024-11-26 | -67.33 | $47.81 | — |
| 2024-11-25 | -67.33 | $47.81 | 1609 |
| 2024-11-22 | -95.51 | $46.68 | — |
| 2024-11-21 | -95.51 | $46.68 | — |
| 2024-11-20 | -95.51 | $46.68 | — |
| 2024-11-19 | -95.51 | $46.68 | 1413 |
| 2024-11-18 | 0.00 | $50.51 | — |
| 2024-11-15 | -24.75 | $50.51 | — |
| 2024-11-14 | -44.12 | $50.51 | — |
| 2024-11-13 | -44.12 | $50.51 | — |
| 2024-11-12 | -44.12 | $50.51 | — |
| 2024-11-11 | -44.12 | $50.51 | 500 |
| 2024-11-08 | -44.85 | $50.50 | — |
| 2024-11-07 | -44.85 | $50.50 | 3119 |
| 2024-11-06 | -88.24 | $49.91 | — |
| 2024-11-05 | -92.63 | $49.91 | 419 |
| 2024-11-04 | -92.63 | $49.91 | 1100 |
| 2024-11-01 | -72.81 | $50.34 | — |
| 2024-10-31 | -72.81 | $50.34 | — |
| 2024-10-30 | -72.81 | $50.34 | — |
| 2024-10-29 | -76.77 | $50.34 | — |
| 2024-10-28 | -76.77 | $50.34 | 1544 |
| 2024-10-25 | -85.43 | $50.12 | — |
| 2024-10-24 | -85.43 | $50.12 | 227 |
| 2024-10-23 | -77.17 | $50.33 | — |
| 2024-10-22 | -77.17 | $50.33 | 300 |
| 2024-10-21 | -100.00 | $49.75 | 7500 |
| 2024-10-18 | -49.58 | $51.11 | — |
| 2024-10-17 | -49.58 | $51.11 | — |
| 2024-10-16 | -49.58 | $51.11 | — |
| 2024-10-15 | -42.60 | $51.11 | — |
| 2024-10-14 | -42.60 | $51.11 | — |
| 2024-10-11 | -35.87 | $51.11 | 300 |
| 2024-10-10 | -72.34 | $49.91 | 400 |
| 2024-10-09 | -10.57 | $51.92 | — |
| 2024-10-08 | -9.23 | $51.92 | — |
| 2024-10-07 | -9.23 | $51.92 | — |
| 2024-10-04 | -7.18 | $51.92 | — |
| 2024-10-03 | -7.18 | $51.92 | 700 |
| 2024-10-02 | 0.00 | $52.29 | — |
| 2024-10-01 | 0.00 | $52.29 | 200 |
| 2024-09-30 | 0.00 | $52.29 | 900 |
| 2024-09-27 | 0.00 | $52.29 | 1250 |
| 2024-09-26 | 0.00 | $52.29 | 500 |
| 2024-09-25 | -10.09 | $51.06 | 200 |
| 2024-09-24 | -11.47 | $51.00 | 2100 |
| 2024-09-23 | 0.00 | $51.50 | 212 |
| 2024-09-20 | -34.63 | $49.99 | 500 |
| 2024-09-19 | 0.00 | $51.50 | 600 |
| 2024-09-18 | -30.21 | $49.52 | 1425 |
| 2024-09-17 | -23.04 | $49.52 | 2600 |
| 2024-09-16 | 0.00 | $49.00 | 1512 |
| 2024-09-13 | 0.00 | $49.00 | 1600 |
| 2024-09-12 | 0.00 | $49.00 | 4208 |
| 2024-09-11 | -19.12 | $48.28 | 1900 |
| 2024-09-10 | -13.58 | $48.28 | 700 |
| 2024-09-09 | -43.34 | $47.14 | 2050 |
| 2024-09-06 | -36.89 | $47.14 | 341 |
| 2024-09-05 | 0.00 | $48.80 | 2125 |
| 2024-09-04 | 0.00 | $48.80 | 2162 |
| 2024-09-03 | 0.00 | $48.80 | 2200 |
| 2024-08-30 | 0.00 | $48.80 | 1150 |
| 2024-08-29 | 0.00 | $48.80 | 700 |
| 2024-08-28 | -1.49 | $48.30 | 3000 |
| 2024-08-27 | -13.10 | $47.60 | 625 |
| 2024-08-26 | -13.10 | $47.60 | 2818 |
| 2024-08-23 | 0.00 | $47.71 | 362 |
| 2024-08-22 | 0.00 | $47.71 | 1600 |
| 2024-08-21 | 0.00 | $47.50 | 5201 |
| 2024-08-20 | -8.37 | $46.08 | 231 |
| 2024-08-19 | -8.37 | $46.08 | 100 |
| 2024-08-16 | -8.37 | $46.08 | 600 |
| 2024-08-15 | -8.37 | $46.08 | 850 |
| 2024-08-14 | -8.37 | $46.08 | 317 |
| 2024-08-13 | -35.71 | $44.97 | 975 |
| 2024-08-12 | -35.71 | $44.97 | 600 |
| 2024-08-09 | -61.51 | $44.30 | 4200 |
| 2024-08-08 | -62.94 | $44.45 | 10243 |
| 2024-08-07 | -100.00 | $42.36 | 1100 |
| 2024-08-06 | -100.00 | $42.36 | 700 |
| 2024-08-05 | -100.00 | $42.36 | 200 |
| 2024-08-02 | -57.01 | $46.09 | 1350 |
| 2024-08-01 | -57.01 | $46.09 | 200 |
| 2024-07-31 | -47.16 | $46.42 | 1675 |
| 2024-07-30 | -47.16 | $46.42 | 1837 |
| 2024-07-29 | -47.16 | $46.42 | 1918 |
| 2024-07-26 | -47.16 | $46.42 | 820 |
| 2024-07-25 | -100.00 | $44.65 | 339 |
| 2024-07-24 | -100.00 | $45.12 | 241 |
| 2024-07-23 | -65.87 | $46.34 | 2000 |
| 2024-07-22 | -65.87 | $46.34 | 1250 |
| 2024-07-19 | -65.87 | $46.34 | 875 |
| 2024-07-18 | -65.87 | $46.34 | 327 |
| 2024-07-17 | -78.17 | $46.03 | 500 |
| 2024-07-16 | -78.17 | $46.03 | 400 |
| 2024-07-15 | -26.98 | $47.32 | 500 |
| 2024-07-12 | -20.63 | $47.48 | 2300 |
| 2024-07-11 | -41.70 | $46.92 | 200 |
| 2024-07-10 | -45.75 | $46.82 | — |
| 2024-07-09 | -45.75 | $46.82 | — |
| 2024-07-08 | -45.75 | $46.82 | — |
| 2024-07-05 | -46.83 | $46.82 | 800 |
| 2024-07-03 | -29.76 | $47.25 | 5000 |
| 2024-07-02 | -100.00 | $45.48 | 8650 |
| 2024-07-01 | -100.00 | $45.48 | 12725 |
| 2024-06-28 | -100.00 | $45.48 | 5718 |
| 2024-06-27 | -76.80 | $47.04 | 535 |
| 2024-06-26 | -100.00 | $46.75 | 14762 |
| 2024-06-25 | -100.00 | $46.75 | 15781 |
| 2024-06-24 | -100.00 | $46.75 | 16290 |
| 2024-06-21 | -100.00 | $46.75 | 16800 |
| 2024-06-20 | -100.00 | $46.75 | 127 |
| 2024-06-18 | -26.40 | $47.67 | 105 |
| 2024-06-17 | -26.40 | $47.67 | 8450 |
| 2024-06-14 | -26.40 | $47.67 | 1800 |
| 2024-06-13 | -16.00 | $47.80 | 200 |
| 2024-06-12 | -4.00 | $47.95 | 100 |
| 2024-06-11 | -0.75 | $47.95 | — |
| 2024-06-10 | -0.75 | $47.95 | — |
| 2024-06-07 | -0.75 | $47.95 | 100 |
| 2024-06-06 | -0.75 | $47.95 | 2728 |
| 2024-06-05 | -5.89 | $47.37 | 100 |
| 2024-06-04 | -5.89 | $47.37 | 102 |
| 2024-06-03 | -11.47 | $47.01 | 100 |
| 2024-05-31 | -11.47 | $47.01 | 100 |
| 2024-05-30 | -10.54 | $47.01 | 100 |
| 2024-05-29 | -10.54 | $47.01 | 127 |
| 2024-05-28 | 0.00 | $47.75 | 420 |
| 2024-05-24 | -11.34 | $46.75 | 100 |
| 2024-05-23 | -11.34 | $46.75 | 150 |
| 2024-05-22 | -11.34 | $46.75 | 7047 |
| 2024-05-21 | 0.00 | $47.52 | 175 |
| 2024-05-20 | 0.00 | $47.52 | 187 |
| 2024-05-17 | 0.00 | $47.52 | 193 |
| 2024-05-16 | 0.00 | $47.52 | 1224 |
| 2024-05-15 | 0.00 | $47.21 | 200 |
| 2024-05-14 | 0.00 | $41.30 | 250 |
| 2024-05-13 | 0.00 | $41.30 | 275 |
| 2024-05-10 | -41.24 | $41.30 | 287 |
| 2024-05-09 | -41.24 | $41.30 | 293 |
| 2024-05-08 | -41.24 | $41.30 | 300 |
| 2024-05-07 | -41.24 | $41.30 | — |
| 2024-05-06 | -72.60 | $41.30 | — |
| 2024-05-03 | -72.60 | $41.30 | 500 |
| 2024-05-02 | -100.00 | $40.73 | — |
| 2024-05-01 | -100.00 | $40.73 | — |
| 2024-04-30 | -100.00 | $40.73 | — |
| 2024-04-29 | -100.00 | $40.73 | 1100 |
| 2024-04-26 | -93.86 | $41.12 | — |
| 2024-04-25 | -95.41 | $41.12 | — |
| 2024-04-24 | -95.41 | $41.12 | 645 |
| 2024-04-23 | -99.34 | $41.00 | — |
| 2024-04-22 | -99.34 | $41.00 | — |
| 2024-04-19 | -99.34 | $41.00 | — |
| 2024-04-18 | -99.34 | $41.00 | — |
| 2024-04-17 | -99.34 | $41.00 | 200 |
| 2024-04-16 | -100.00 | $40.98 | — |
| 2024-04-15 | -100.00 | $40.98 | 200 |
| 2024-04-12 | -92.66 | $41.38 | 200 |
| 2024-04-11 | -100.00 | $41.17 | 300 |
| 2024-04-10 | -100.00 | $41.17 | 800 |
| 2024-04-09 | -61.62 | $42.81 | — |
| 2024-04-08 | -61.62 | $42.81 | 200 |
| 2024-04-05 | -92.42 | $42.20 | — |
| 2024-04-04 | -92.42 | $42.20 | — |
| 2024-04-03 | -92.42 | $42.20 | 6502 |
| 2024-04-02 | -47.24 | $43.26 | — |
| 2024-04-01 | -37.02 | $43.26 | 123 |
| 2024-03-28 | 0.00 | $44.03 | 8036 |
| 2024-03-27 | 0.00 | $43.92 | 216 |
| 2024-03-26 | -10.99 | $43.65 | 1031 |
| 2024-03-25 | -76.44 | $42.40 | — |
| 2024-03-22 | -76.44 | $42.40 | — |
| 2024-03-21 | -76.44 | $42.40 | — |
| 2024-03-20 | -76.44 | $42.40 | — |
| 2024-03-19 | -73.74 | $42.40 | — |
| 2024-03-18 | -73.74 | $42.40 | — |
| 2024-03-15 | -73.74 | $42.40 | 233 |
| 2024-03-14 | -1.52 | $43.83 | — |
| 2024-03-13 | -1.52 | $43.83 | — |
| 2024-03-12 | -1.27 | $43.83 | — |
| 2024-03-11 | -1.27 | $43.83 | — |
| 2024-03-08 | -1.27 | $43.83 | 500 |
| 2024-03-07 | 0.00 | $43.86 | 713 |
| 2024-03-06 | 0.00 | $43.49 | 2422 |
| 2024-03-05 | -26.48 | $42.75 | 118 |
| 2024-03-04 | -37.90 | $42.50 | 1522 |
| 2024-03-01 | -11.87 | $43.07 | — |
| 2024-02-29 | -11.87 | $43.07 | 1023 |
| 2024-02-28 | -3.81 | $43.24 | 300 |
| 2024-02-27 | -2.12 | $43.28 | — |
| 2024-02-26 | -2.12 | $43.28 | — |
| 2024-02-23 | -2.12 | $43.28 | 200 |
| 2024-02-22 | 0.00 | $43.33 | 1430 |
| 2024-02-21 | -40.00 | $41.88 | — |
| 2024-02-20 | -40.00 | $41.88 | — |
| 2024-02-16 | -40.00 | $41.88 | — |
| 2024-02-15 | -31.00 | $41.88 | — |
| 2024-02-14 | -31.00 | $41.88 | 200 |
| 2024-02-13 | -50.00 | $41.50 | — |
| 2024-02-12 | -44.44 | $41.50 | — |
| 2024-02-09 | -36.76 | $41.50 | — |
| 2024-02-08 | -36.76 | $41.50 | — |
| 2024-02-07 | -36.76 | $41.50 | 115 |
| 2024-02-06 | -50.00 | $41.14 | 3600 |
| 2024-02-05 | -36.76 | $41.50 | — |
| 2024-02-02 | -31.35 | $41.50 | 500 |
| 2024-02-01 | 0.00 | $42.50 | 400 |
| 2024-01-31 | -22.79 | $40.97 | 1100 |
| 2024-01-30 | -22.79 | $40.97 | 600 |
| 2024-01-29 | -22.79 | $40.97 | 1100 |
| 2024-01-26 | 0.00 | $41.38 | 100 |
| 2024-01-25 | 0.00 | $41.38 | 820 |
| 2024-01-24 | -4.09 | $40.95 | — |
| 2024-01-23 | -4.09 | $40.95 | — |
| 2024-01-22 | -4.09 | $40.95 | 500 |
| 2024-01-19 | -28.74 | $40.50 | — |
| 2024-01-18 | -28.74 | $40.50 | — |
| 2024-01-17 | -28.74 | $40.50 | — |
| 2024-01-16 | -28.74 | $40.50 | 2521 |
| 2024-01-12 | -71.86 | $39.78 | — |
| 2024-01-11 | -71.86 | $39.78 | — |
| 2024-01-10 | -67.42 | $39.78 | 133 |
| 2024-01-09 | -55.62 | $39.99 | — |
| 2024-01-08 | -24.69 | $39.99 | 2000 |
| 2024-01-05 | -41.65 | $39.31 | 1100 |
| 2024-01-04 | -28.93 | $39.82 | — |
| 2024-01-03 | -28.93 | $39.82 | — |
| 2024-01-02 | -28.09 | $39.82 | — |
| 2023-12-29 | -26.54 | $39.82 | 533 |
| 2023-12-28 | -10.87 | $40.47 | 1800 |
| 2023-12-27 | -19.83 | $40.05 | — |
| 2023-12-26 | -19.83 | $40.05 | 2836 |
| 2023-12-22 | -11.58 | $40.40 | 1400 |
| 2023-12-21 | -10.58 | $40.45 | 123 |
| 2023-12-20 | 0.00 | $40.98 | — |
| 2023-12-19 | 0.00 | $40.98 | 300 |
| 2023-12-18 | -15.59 | $40.03 | 4400 |
| 2023-12-15 | -3.54 | $40.60 | 535 |
| 2023-12-14 | 0.00 | $40.78 | 15225 |
| 2023-12-13 | 0.00 | $39.50 | 510 |
| 2023-12-12 | 0.00 | $39.25 | 9434 |
| 2023-12-11 | 0.00 | $39.25 | 600 |
| 2023-12-08 | -3.93 | $36.97 | — |
| 2023-12-07 | -2.95 | $36.97 | — |
| 2023-12-06 | -2.95 | $36.97 | — |
| 2023-12-05 | -2.95 | $36.97 | — |
| 2023-12-04 | -2.95 | $36.97 | 1700 |
| 2023-12-01 | -3.87 | $36.77 | 1104 |
| 2023-11-30 | -11.93 | $36.29 | 2238 |
| 2023-11-29 | 0.00 | $37.00 | 400 |
| 2023-11-28 | -4.73 | $36.54 | 624 |
| 2023-11-27 | -9.77 | $35.97 | — |
| 2023-11-24 | -9.77 | $35.97 | — |
| 2023-11-22 | -9.77 | $35.97 | 1400 |
| 2023-11-21 | -2.58 | $36.50 | 701 |
| 2023-11-20 | 0.00 | $36.70 | 744 |
| 2023-11-17 | 0.00 | $35.70 | — |
| 2023-11-16 | 0.00 | $35.70 | 3319 |
| 2023-11-15 | 0.00 | $35.25 | 2700 |
| 2023-11-14 | -10.98 | $32.76 | — |
| 2023-11-13 | -10.98 | $32.76 | 1200 |
| 2023-11-10 | -10.06 | $33.15 | 223 |
| 2023-11-09 | -64.22 | $31.05 | — |
| 2023-11-08 | -64.22 | $31.05 | — |
| 2023-11-07 | -64.22 | $31.05 | — |
| 2023-11-06 | -64.22 | $31.05 | — |
| 2023-11-03 | -64.22 | $31.05 | 300 |
| 2023-11-02 | -64.22 | $31.05 | 500 |
| 2023-11-01 | -83.99 | $29.89 | 1400 |
| 2023-10-31 | -83.99 | $29.89 | 2846 |
| 2023-10-30 | -95.23 | $29.23 | — |
| 2023-10-27 | -95.23 | $29.23 | — |
| 2023-10-26 | -95.23 | $29.23 | 500 |
| 2023-10-25 | -100.00 | $28.95 | 4200 |
| 2023-10-24 | -100.00 | $29.30 | 1100 |
| 2023-10-23 | -95.44 | $31.89 | — |
| 2023-10-20 | -95.44 | $31.89 | — |
| 2023-10-19 | -95.44 | $31.89 | 2300 |
| 2023-10-18 | -55.40 | $33.23 | — |
| 2023-10-17 | -55.40 | $33.23 | — |
| 2023-10-16 | -55.40 | $33.23 | 1900 |
| 2023-10-13 | 0.00 | $34.82 | 200 |
| 2023-10-12 | -28.62 | $33.97 | — |
| 2023-10-11 | -28.62 | $33.97 | — |
| 2023-10-10 | -28.62 | $33.97 | — |
| 2023-10-09 | -28.62 | $33.97 | 2800 |
| 2023-10-06 | -40.64 | $33.63 | 1441 |
| 2023-10-05 | -67.31 | $32.96 | 700 |
| 2023-10-04 | -75.73 | $32.70 | — |
| 2023-10-03 | -75.73 | $32.70 | 400 |
| 2023-10-02 | -100.00 | $31.95 | 1619 |
| 2023-09-29 | -100.00 | $32.56 | — |
| 2023-09-28 | -100.00 | $32.56 | 900 |
| 2023-09-27 | -100.00 | $33.94 | 1400 |
| 2023-09-26 | -100.00 | $33.94 | 750 |
| 2023-09-25 | -100.00 | $33.94 | 425 |
| 2023-09-22 | -100.00 | $33.94 | 262 |
| 2023-09-21 | -100.00 | $33.94 | 100 |
| 2023-09-20 | -100.00 | $33.94 | 100 |
| 2023-09-19 | -100.00 | $33.94 | 100 |
| 2023-09-18 | -25.00 | $34.78 | 100 |
| 2023-09-15 | -25.00 | $34.78 | 200 |
| 2023-09-14 | -85.29 | $34.40 | 100 |
| 2023-09-13 | -85.29 | $34.40 | — |
| 2023-09-12 | -85.29 | $34.40 | — |
| 2023-09-11 | -85.29 | $34.40 | 1300 |
| 2023-09-08 | -85.29 | $34.40 | 623 |
| 2023-09-07 | -89.71 | $34.28 | 1900 |
| 2023-09-06 | -89.71 | $34.28 | 2200 |
| 2023-09-05 | -89.71 | $34.28 | 2600 |
| 2023-09-01 | -86.89 | $34.40 | 2350 |
| 2023-08-31 | -86.89 | $34.40 | 2425 |
| 2023-08-30 | -86.89 | $34.40 | 2500 |
| 2023-08-29 | -86.89 | $34.40 | 4900 |
| 2023-08-28 | -92.50 | $34.40 | 7407 |
| 2023-08-25 | -94.37 | $34.30 | 7300 |
| 2023-08-24 | -94.37 | $34.30 | 3800 |
| 2023-08-23 | -94.80 | $34.30 | 300 |
| 2023-08-22 | -94.80 | $34.30 | 403 |
| 2023-08-21 | -100.00 | $34.45 | 144 |
| 2023-08-18 | -100.00 | $34.56 | 606 |
| 2023-08-17 | -80.90 | $36.72 | — |
| 2023-08-16 | -80.90 | $36.72 | — |
| 2023-08-15 | -80.90 | $36.72 | — |
| 2023-08-14 | -80.90 | $36.72 | 1312 |
| 2023-08-11 | -100.00 | $36.45 | — |
| 2023-08-10 | -100.00 | $36.45 | 350 |
| 2023-08-09 | -100.00 | $36.45 | 375 |
| 2023-08-08 | -100.00 | $36.45 | 400 |
| 2023-08-07 | -100.00 | $37.05 | 387 |
| 2023-08-04 | -100.00 | $37.05 | 393 |
| 2023-08-03 | -100.00 | $37.05 | 396 |
| 2023-08-02 | -100.00 | $37.05 | 428 |
| 2023-08-01 | -28.95 | $39.33 | 400 |
| 2023-07-31 | -28.95 | $39.33 | — |
| 2023-07-28 | -28.95 | $39.33 | — |
| 2023-07-27 | -24.18 | $39.33 | 5500 |
| 2023-07-26 | -51.55 | $38.48 | 730 |
| 2023-07-25 | -43.42 | $38.32 | — |
| 2023-07-24 | -43.42 | $38.32 | — |
| 2023-07-21 | -30.46 | $38.32 | — |
| 2023-07-20 | -30.46 | $38.32 | 200 |
| 2023-07-19 | -8.00 | $39.05 | 4341 |
| 2023-07-18 | 0.00 | $39.31 | 300 |
| 2023-07-17 | -1.36 | $38.96 | — |
| 2023-07-14 | -1.36 | $38.96 | 8600 |
| 2023-07-13 | 0.00 | $38.25 | — |
| 2023-07-12 | 0.00 | $38.25 | — |
| 2023-07-11 | 0.00 | $38.25 | — |
| 2023-07-10 | 0.00 | $38.25 | — |
| 2023-07-07 | 0.00 | $38.25 | — |
| 2023-07-06 | 0.00 | $38.25 | — |
| 2023-07-05 | 0.00 | $38.25 | — |
| 2023-07-03 | 0.00 | $38.25 | — |
| 2023-06-30 | 0.00 | $38.25 | 932 |
| 2023-06-29 | 0.00 | $37.95 | 200 |
| 2023-06-28 | 0.00 | $37.70 | 900 |
| 2023-06-27 | -10.94 | $37.03 | — |
| 2023-06-26 | -10.94 | $37.03 | 1000 |
| 2023-06-23 | -47.55 | $36.06 | — |
| 2023-06-22 | -47.55 | $36.06 | 400 |
| 2023-06-21 | -17.00 | $36.72 | — |
| 2023-06-20 | -17.00 | $36.72 | 2700 |
| 2023-06-16 | -3.40 | $37.20 | — |
| 2023-06-15 | -3.40 | $37.20 | — |
| 2023-06-14 | -3.40 | $37.20 | 318 |
| 2023-06-13 | 0.00 | $37.32 | 900 |
| 2023-06-12 | -7.95 | $36.80 | 102 |
| 2023-06-09 | 0.00 | $37.06 | 100 |
| 2023-06-08 | 0.00 | $37.06 | 300 |
| 2023-06-07 | -15.16 | $36.22 | — |
| 2023-06-06 | -15.16 | $36.22 | 800 |
| 2023-06-05 | -5.05 | $36.41 | 6800 |
| 2023-06-02 | 0.00 | $36.56 | 300 |
| 2023-06-01 | -14.75 | $35.15 | — |
| 2023-05-31 | -14.75 | $35.15 | 338 |
| 2023-05-30 | -40.98 | $34.67 | — |
| 2023-05-26 | -40.98 | $34.67 | — |
| 2023-05-25 | -40.98 | $34.67 | — |
| 2023-05-24 | -40.98 | $34.67 | 5342 |
| 2023-05-23 | -89.07 | $33.79 | — |
| 2023-05-22 | -89.07 | $33.79 | — |
| 2023-05-19 | -89.07 | $33.79 | — |
| 2023-05-18 | -89.07 | $33.79 | 539 |
| 2023-05-17 | -76.47 | $33.86 | 339 |
| 2023-05-16 | -50.49 | $34.39 | 200 |
| 2023-05-15 | -67.16 | $34.05 | — |
| 2023-05-12 | -67.16 | $34.05 | 3218 |
| 2023-05-11 | -68.63 | $34.02 | 300 |
| 2023-05-10 | -67.16 | $34.05 | — |
| 2023-05-09 | -51.50 | $34.05 | — |
| 2023-05-08 | -51.50 | $34.05 | — |
| 2023-05-05 | -51.50 | $34.05 | 200 |
| 2023-05-04 | 0.00 | $35.42 | — |
| 2023-05-03 | 0.00 | $35.42 | — |
| 2023-05-02 | 0.00 | $35.42 | — |
| 2023-05-01 | 0.00 | $35.42 | 449 |
| 2023-04-28 | 0.00 | $34.65 | — |
| 2023-04-27 | 0.00 | $34.65 | 1800 |
| 2023-04-26 | 0.00 | $34.65 | — |
| 2023-04-25 | 0.00 | $34.65 | — |
| 2023-04-24 | 0.00 | $34.65 | — |
| 2023-04-21 | 0.00 | $34.65 | 300 |
| 2023-04-20 | -28.00 | $33.38 | — |
| 2023-04-19 | -28.00 | $33.38 | — |
| 2023-04-18 | -28.00 | $33.38 | — |
| 2023-04-17 | -28.00 | $33.38 | 400 |
| 2023-04-14 | 0.00 | $33.87 | 600 |
| 2023-04-13 | 0.00 | $33.83 | 1000 |
| 2023-04-12 | -49.21 | $32.76 | — |
| 2023-04-11 | -49.21 | $32.76 | 700 |
| 2023-04-10 | 0.00 | $33.38 | 125 |
| 2023-04-06 | -81.00 | $32.65 | — |
| 2023-04-05 | -81.00 | $32.65 | — |
| 2023-04-04 | -81.00 | $32.65 | — |
| 2023-04-03 | -81.00 | $32.65 | 4000 |
| 2023-03-31 | -100.00 | $32.12 | 900 |
| 2023-03-30 | -100.00 | $32.12 | — |
| 2023-03-29 | -100.00 | $32.12 | 614 |
| 2023-03-28 | -82.18 | $32.65 | — |
| 2023-03-27 | -82.18 | $32.65 | 400 |
| 2023-03-24 | -91.64 | $32.39 | — |
| 2023-03-23 | -91.64 | $32.39 | 3750 |
| 2023-03-22 | -91.64 | $32.39 | 5175 |
| 2023-03-21 | -91.64 | $32.39 | 5887 |
| 2023-03-20 | -91.64 | $32.39 | 6243 |
| 2023-03-17 | -93.72 | $32.39 | 1133 |
| 2023-03-16 | -94.47 | $32.39 | 6421 |
| 2023-03-15 | -96.00 | $32.39 | 6600 |
| 2023-03-14 | -96.00 | $32.39 | 300 |
| 2023-03-13 | -100.00 | $32.16 | 1019 |
| 2023-03-10 | -100.00 | $34.91 | 3450 |
| 2023-03-09 | -100.00 | $34.91 | 1875 |
| 2023-03-08 | -100.00 | $34.91 | 300 |
| 2023-03-07 | -100.00 | $34.91 | 1250 |
| 2023-03-06 | -100.00 | $34.91 | 2200 |
| 2023-03-03 | -100.00 | $34.91 | 12400 |
| 2023-03-02 | -100.00 | $34.91 | 1900 |
| 2023-03-01 | -100.00 | $34.91 | 2150 |
| 2023-02-28 | -100.00 | $34.91 | 2275 |
| 2023-02-27 | -100.00 | $34.91 | 2400 |
| 2023-02-24 | -100.00 | $34.91 | 300 |
| 2023-02-23 | -100.00 | $34.91 | — |
| 2023-02-22 | -100.00 | $34.91 | — |
| 2023-02-21 | -100.00 | $34.91 | 400 |
| 2023-02-17 | -89.25 | $35.82 | 700 |
| 2023-02-16 | -72.96 | $36.32 | 1500 |
| 2023-02-15 | -21.17 | $37.91 | — |
| 2023-02-14 | -21.17 | $37.91 | — |
| 2023-02-13 | -18.21 | $37.91 | — |
| 2023-02-10 | -18.21 | $37.91 | — |
| 2023-02-09 | -18.21 | $37.91 | — |
| 2023-02-08 | -18.21 | $37.91 | — |
| 2023-02-07 | -18.21 | $37.91 | — |
| 2023-02-06 | -18.21 | $37.91 | — |
| 2023-02-03 | -13.54 | $37.91 | 5600 |
| 2023-02-02 | 0.00 | $38.56 | 1500 |
| 2023-02-01 | -38.06 | $36.51 | 232 |
| 2023-01-31 | -61.04 | $35.49 | — |
| 2023-01-30 | -61.04 | $35.49 | — |
| 2023-01-27 | -61.04 | $35.49 | — |
| 2023-01-26 | -61.04 | $35.49 | — |
| 2023-01-25 | -61.04 | $35.49 | 400 |
| 2023-01-24 | -29.05 | $36.91 | — |
| 2023-01-23 | -29.05 | $36.91 | — |
| 2023-01-20 | -29.05 | $36.91 | — |
| 2023-01-19 | -29.05 | $36.91 | 627 |
| 2023-01-18 | 0.00 | $38.20 | 2617 |
| 2023-01-17 | 0.00 | $34.99 | — |
| 2023-01-13 | -54.28 | $34.99 | — |
| 2023-01-12 | -59.14 | $34.99 | — |
| 2023-01-11 | -59.14 | $34.99 | — |
| 2023-01-10 | -59.14 | $34.99 | — |
| 2023-01-09 | -59.14 | $34.99 | 800 |
| 2023-01-06 | -100.00 | $33.76 | 4200 |
| 2023-01-05 | -100.00 | $33.76 | 7100 |
| 2023-01-04 | -100.00 | $33.76 | 8550 |
| 2023-01-03 | -100.00 | $33.76 | 216 |
| 2022-12-30 | -100.00 | $33.76 | 25800 |
| 2022-12-29 | -86.69 | $34.49 | 145 |
| 2022-12-28 | -100.00 | $34.14 | 6626 |
| 2022-12-27 | -89.61 | $34.70 | 9275 |
| 2022-12-23 | -89.61 | $34.70 | 10000 |
| 2022-12-22 | -89.61 | $34.70 | 100 |
| 2022-12-21 | -89.61 | $34.70 | — |
| 2022-12-20 | -85.19 | $34.70 | — |
| 2022-12-19 | -85.19 | $34.70 | — |
| 2022-12-16 | -85.19 | $34.70 | 18000 |
| 2022-12-15 | -13.17 | $36.45 | 100 |
| 2022-12-14 | 0.00 | $36.77 | 300 |
| 2022-12-13 | -42.08 | $35.44 | — |
| 2022-12-12 | -24.71 | $35.44 | — |
| 2022-12-09 | -24.71 | $35.44 | 1400 |
| 2022-12-08 | -53.20 | $34.46 | 900 |
| 2022-12-07 | -29.54 | $34.94 | 612 |
| 2022-12-06 | -0.88 | $36.25 | — |
| 2022-12-05 | -0.65 | $36.25 | — |
| 2022-12-02 | -0.63 | $36.25 | 100 |
| 2022-12-01 | 0.00 | $36.29 | 17500 |
| 2022-11-30 | -10.12 | $34.60 | — |
| 2022-11-29 | -10.12 | $34.60 | 900 |
| 2022-11-28 | -3.43 | $34.99 | 2100 |
| 2022-11-25 | 0.00 | $35.14 | — |
| 2022-11-23 | 0.00 | $35.14 | 130 |
| 2022-11-22 | -8.46 | $34.34 | — |
| 2022-11-21 | -8.46 | $34.34 | — |
| 2022-11-18 | -8.46 | $34.34 | 208 |
| 2022-11-17 | 0.00 | $34.80 | — |
| 2022-11-16 | 0.00 | $34.80 | 424 |
| 2022-11-15 | -4.47 | $34.27 | 500 |
| 2022-11-14 | -32.10 | $32.85 | — |
| 2022-11-11 | -32.10 | $32.85 | 1449 |
| 2022-11-10 | 0.00 | $34.50 | 1000 |
| 2022-11-09 | -24.36 | $31.72 | — |
| 2022-11-08 | -24.36 | $31.72 | 507 |
| 2022-11-07 | -74.68 | $30.15 | 500 |
| 2022-11-04 | -74.68 | $30.15 | 2600 |
| 2022-11-03 | -100.00 | $29.36 | 800 |
| 2022-11-02 | -53.90 | $30.96 | — |
| 2022-11-01 | -53.90 | $30.96 | 100 |
| 2022-10-31 | 0.00 | $32.48 | — |
| 2022-10-28 | 0.00 | $32.48 | 4200 |
| 2022-10-27 | 0.00 | $32.48 | 126 |
| 2022-10-26 | 0.00 | $31.62 | 6050 |
| 2022-10-25 | 0.00 | $31.62 | 622 |
| 2022-10-24 | -26.96 | $30.57 | 6975 |
| 2022-10-21 | -26.96 | $30.57 | 7437 |
| 2022-10-20 | -25.90 | $30.57 | 304 |
| 2022-10-19 | -20.98 | $30.72 | 7668 |
| 2022-10-18 | -20.98 | $30.72 | 7900 |
| 2022-10-17 | -20.98 | $30.72 | 1400 |
| 2022-10-14 | -38.03 | $30.20 | 1227 |
| 2022-10-13 | -50.16 | $29.83 | 13400 |
| 2022-10-12 | -53.66 | $29.83 | 18900 |
| 2022-10-11 | -53.66 | $29.83 | — |
| 2022-10-10 | -53.66 | $29.83 | 6400 |
| 2022-10-07 | -25.00 | $30.77 | 9600 |
| 2022-10-06 | -25.00 | $30.77 | 4950 |
| 2022-10-05 | -25.00 | $30.77 | 230 |
| 2022-10-04 | -14.63 | $31.11 | 2203 |
| 2022-10-03 | -51.22 | $29.91 | 202 |
| 2022-09-30 | -63.11 | $29.52 | 300 |
| 2022-09-29 | -79.27 | $28.99 | 2625 |
| 2022-09-28 | -79.27 | $28.99 | 1502 |
| 2022-09-27 | -96.37 | $28.48 | 500 |
| 2022-09-26 | -95.94 | $28.50 | 630 |
| 2022-09-23 | -100.00 | $28.31 | 9441 |
| 2022-09-22 | -100.00 | $28.90 | 5344 |
| 2022-09-21 | -92.31 | $30.23 | 2100 |
| 2022-09-20 | -100.00 | $30.00 | 300 |
| 2022-09-19 | -88.77 | $30.72 | 1462 |
| 2022-09-16 | -88.77 | $30.72 | 334 |
| 2022-09-15 | -69.98 | $31.59 | 881 |
| 2022-09-14 | -69.98 | $31.59 | 300 |
| 2022-09-13 | -71.86 | $31.59 | 100 |
| 2022-09-12 | -88.26 | $30.84 | 4450 |
| 2022-09-09 | -88.26 | $30.84 | 6525 |
| 2022-09-08 | -88.26 | $30.84 | 1800 |
| 2022-09-07 | -100.00 | $30.20 | 7562 |
| 2022-09-06 | -100.00 | $30.20 | 8081 |
| 2022-09-02 | -100.00 | $30.20 | 8600 |
| 2022-09-01 | -100.00 | $30.20 | 5300 |
| 2022-08-31 | -100.00 | $30.20 | 525 |
| 2022-08-30 | -100.00 | $32.99 | — |
| 2022-08-29 | -100.00 | $32.99 | — |
| 2022-08-26 | -100.00 | $32.99 | — |
| 2022-08-25 | -100.00 | $32.99 | — |
| 2022-08-24 | -100.00 | $32.99 | — |
| 2022-08-23 | -95.17 | $32.99 | 1501 |
| 2022-08-22 | -31.72 | $34.83 | — |
| 2022-08-19 | -31.72 | $34.83 | — |
| 2022-08-18 | -31.72 | $34.83 | — |
| 2022-08-17 | -17.39 | $34.83 | 300 |
| 2022-08-16 | -11.91 | $35.12 | 830 |
| 2022-08-15 | -1.89 | $35.65 | 200 |
| 2022-08-12 | -3.97 | $35.54 | — |
| 2022-08-11 | -3.97 | $35.54 | 15043 |
| 2022-08-10 | -9.45 | $35.25 | 2000 |
| 2022-08-09 | -16.73 | $34.74 | 100 |
| 2022-08-08 | 0.00 | $35.60 | — |
| 2022-08-05 | 0.00 | $35.60 | — |
| 2022-08-04 | 0.00 | $35.60 | 1100 |
| 2022-08-03 | -5.05 | $35.00 | 1300 |
| 2022-08-02 | 0.00 | $35.25 | — |
| 2022-08-01 | 0.00 | $35.25 | 2700 |
| 2022-07-29 | -12.46 | $33.77 | — |
| 2022-07-28 | -12.46 | $33.77 | 1037 |
| 2022-07-27 | -22.48 | $32.85 | 1016 |
| 2022-07-26 | -5.52 | $33.74 | 6200 |
| 2022-07-25 | -5.52 | $33.74 | 140 |
| 2022-07-22 | 0.00 | $34.03 | 8502 |
| 2022-07-21 | -20.34 | $30.46 | — |
| 2022-07-20 | -20.34 | $30.46 | — |
| 2022-07-19 | -19.34 | $30.46 | — |
| 2022-07-18 | -18.67 | $30.46 | — |
| 2022-07-15 | -17.88 | $30.46 | 3800 |
| 2022-07-14 | -17.88 | $30.46 | 2600 |
| 2022-07-13 | -17.35 | $30.46 | 4000 |
| 2022-07-12 | 0.00 | $31.05 | 800 |
| 2022-07-11 | 0.00 | $30.85 | 2000 |
| 2022-07-08 | -29.36 | $30.85 | 2201 |
| 2022-07-07 | -41.50 | $30.30 | 1700 |
| 2022-07-06 | -53.92 | $30.00 | 200 |
| 2022-07-05 | -62.16 | $29.58 | 1550 |
| 2022-07-01 | -62.16 | $29.58 | 1100 |
| 2022-06-30 | -76.47 | $28.85 | 1936 |
| 2022-06-29 | -72.94 | $29.03 | 1400 |
| 2022-06-28 | -74.49 | $29.03 | 2747 |
| 2022-06-27 | -74.12 | $29.05 | 950 |
| 2022-06-24 | -74.12 | $29.05 | 800 |
| 2022-06-23 | -90.76 | $28.15 | 5643 |
| 2022-06-22 | -90.20 | $28.18 | 8200 |
| 2022-06-21 | -92.79 | $28.04 | 59500 |
| 2022-06-17 | -95.56 | $27.89 | 711 |
| 2022-06-16 | -98.15 | $27.75 | 500 |
| 2022-06-15 | -98.15 | $27.75 | 700 |
| 2022-06-14 | -98.15 | $27.75 | 17300 |
| 2022-06-13 | -91.34 | $30.00 | 17650 |
| 2022-06-10 | -91.34 | $30.00 | 10603 |
| 2022-06-09 | -39.11 | $32.18 | 26125 |
| 2022-06-08 | -39.11 | $32.18 | 11100 |
| 2022-06-07 | -13.78 | $32.75 | 34600 |
| 2022-06-06 | -13.78 | $32.75 | 200 |
| 2022-06-03 | -59.56 | $32.10 | 17400 |
| 2022-06-02 | -59.56 | $32.10 | 8800 |
| 2022-06-01 | -59.56 | $32.10 | 203 |
| 2022-05-31 | -29.47 | $33.06 | 4500 |
| 2022-05-27 | -43.32 | $33.06 | 139 |
| 2022-05-26 | -62.42 | $32.49 | 131 |
| 2022-05-25 | -89.30 | $31.30 | 2350 |
| 2022-05-24 | -89.30 | $31.30 | 200 |
| 2022-05-23 | -89.37 | $31.30 | 650 |
| 2022-05-20 | -89.37 | $31.30 | 900 |
| 2022-05-19 | -89.98 | $31.34 | 875 |
| 2022-05-18 | -89.23 | $31.40 | 2100 |
| 2022-05-17 | -72.73 | $33.03 | 300 |
| 2022-05-16 | -72.53 | $33.04 | 302 |
| 2022-05-13 | -80.24 | $32.65 | 4300 |
| 2022-05-12 | -100.00 | $31.65 | 910 |
| 2022-05-11 | -100.00 | $31.93 | 987 |
| 2022-05-10 | -100.00 | $31.93 | 1236 |
| 2022-05-09 | -98.35 | $32.11 | 12300 |
| 2022-05-06 | -87.84 | $34.00 | 1100 |
| 2022-05-05 | -87.84 | $34.00 | 200 |
| 2022-05-04 | -100.00 | $33.46 | 148 |
| 2022-05-03 | -100.00 | $33.82 | 245 |
| 2022-05-02 | -79.57 | $34.78 | 300 |
| 2022-04-29 | -84.07 | $35.09 | 7700 |
| 2022-04-28 | -78.76 | $35.39 | 300 |
| 2022-04-27 | -100.00 | $34.19 | 1300 |
| 2022-04-26 | -84.84 | $35.42 | 500 |
| 2022-04-25 | -100.00 | $34.63 | 3400 |
| 2022-04-22 | -79.27 | $36.10 | — |
| 2022-04-21 | -79.27 | $36.10 | 1211 |
| 2022-04-20 | -75.96 | $36.28 | 440 |
| 2022-04-19 | -100.00 | $34.97 | 234 |
| 2022-04-18 | -84.20 | $36.37 | 400 |
| 2022-04-14 | -75.05 | $36.81 | 9400 |
| 2022-04-13 | -97.51 | $35.73 | 400 |
| 2022-04-12 | -100.00 | $35.61 | 2400 |
| 2022-04-11 | -95.50 | $36.81 | 609 |
| 2022-04-08 | -87.50 | $37.76 | 6300 |
| 2022-04-07 | -86.33 | $37.83 | — |
| 2022-04-06 | -86.33 | $37.83 | 223 |
| 2022-04-05 | -59.38 | $38.52 | 600 |
| 2022-04-04 | -45.58 | $38.15 | 600 |
| 2022-04-01 | -11.65 | $39.84 | — |
| 2022-03-31 | -11.65 | $39.84 | 300 |
| 2022-03-30 | -11.65 | $39.84 | 200 |
| 2022-03-29 | -11.65 | $39.84 | 150 |
| 2022-03-28 | -11.65 | $39.84 | 1513 |
| 2022-03-25 | 0.00 | $40.42 | 300 |
| 2022-03-24 | -8.16 | $39.94 | 125 |
| 2022-03-23 | -8.16 | $39.94 | 5100 |
| 2022-03-22 | -6.94 | $40.00 | 5207 |
| 2022-03-21 | -10.61 | $39.82 | 344 |
| 2022-03-18 | 0.00 | $40.34 | 112 |
| 2022-03-17 | 0.00 | $40.34 | 3841 |
| 2022-03-16 | -17.17 | $39.59 | 500 |
| 2022-03-15 | -56.89 | $37.60 | 608 |
| 2022-03-14 | -60.48 | $37.42 | 100 |
| 2022-03-11 | -66.55 | $37.42 | 7200 |
| 2022-03-10 | -66.55 | $37.42 | 122 |
| 2022-03-09 | -72.45 | $37.22 | 600 |
| 2022-03-08 | -100.00 | $35.44 | 329 |
| 2022-03-07 | -88.93 | $36.60 | 2548 |
| 2022-03-04 | -80.98 | $37.14 | 200 |
| 2022-03-03 | -49.13 | $39.15 | 300 |
| 2022-03-02 | -42.59 | $39.89 | 241 |
| 2022-03-01 | -65.99 | $38.28 | 3400 |
| 2022-02-28 | -99.13 | $36.00 | — |
| 2022-02-25 | -99.13 | $36.00 | — |
| 2022-02-24 | -99.13 | $36.00 | 3200 |
| 2022-02-23 | -75.58 | $39.26 | 900 |
| 2022-02-22 | -90.23 | $38.57 | — |
| 2022-02-18 | -90.23 | $38.57 | 600 |
| 2022-02-17 | -84.12 | $39.27 | 1100 |
| 2022-02-16 | -67.54 | $39.97 | 6500 |
| 2022-02-15 | -79.38 | $39.47 | — |
| 2022-02-14 | -79.38 | $39.47 | 839 |
| 2022-02-11 | -49.16 | $41.36 | — |
| 2022-02-10 | -64.47 | $41.36 | 732 |
| 2022-02-09 | -51.76 | $41.90 | — |
| 2022-02-08 | -51.76 | $41.90 | — |
| 2022-02-07 | -59.49 | $41.90 | 1400 |
| 2022-02-04 | -71.19 | $42.25 | — |
| 2022-02-03 | -71.19 | $42.25 | 2535 |
| 2022-02-02 | -64.35 | $42.82 | — |
| 2022-02-01 | -69.13 | $42.82 | 243 |
| 2022-01-31 | -83.90 | $41.42 | 427 |
| 2022-01-28 | -94.36 | $40.40 | 1228 |
| 2022-01-27 | -93.95 | $40.44 | 300 |
| 2022-01-26 | -91.90 | $40.64 | 300 |
| 2022-01-25 | -100.00 | $39.85 | 214 |
| 2022-01-24 | -100.00 | $40.18 | 800 |
| 2022-01-21 | -99.41 | $41.20 | 5200 |
| 2022-01-20 | -84.14 | $42.49 | 512 |
| 2022-01-19 | -92.66 | $41.77 | 900 |
| 2022-01-18 | -100.00 | $41.15 | 2700 |
| 2022-01-14 | -100.00 | $42.49 | 221 |
| 2022-01-13 | -94.18 | $44.10 | — |
| 2022-01-12 | -94.18 | $44.10 | — |
| 2022-01-11 | -94.18 | $44.10 | 630 |
| 2022-01-10 | -100.00 | $43.76 | 800 |
| 2022-01-07 | -38.80 | $48.18 | — |
| 2022-01-06 | -38.80 | $48.18 | — |
| 2022-01-05 | -38.80 | $48.18 | 2200 |
| 2022-01-04 | -3.55 | $49.47 | 232 |
| 2022-01-03 | -19.13 | $48.90 | 900 |
| 2021-12-31 | 0.00 | $49.37 | — |
| 2021-12-30 | 0.00 | $49.37 | 800 |
| 2021-12-29 | -14.69 | $47.80 | — |
| 2021-12-28 | -13.06 | $47.80 | — |
| 2021-12-27 | -12.98 | $47.80 | — |
| 2021-12-23 | -12.98 | $47.80 | 200 |
| 2021-12-22 | 0.00 | $48.27 | 500 |
| 2021-12-21 | -61.49 | $45.94 | 6216 |
| 2021-12-20 | -55.52 | $46.14 | 1036 |
| 2021-12-17 | -46.27 | $46.45 | 600 |
| 2021-12-16 | -40.60 | $46.64 | 400 |
| 2021-12-15 | -21.49 | $47.28 | 238 |
| 2021-12-14 | 0.00 | $48.00 | — |
| 2021-12-13 | 0.00 | $48.00 | 600 |
| 2021-12-10 | 0.00 | $47.89 | 510 |
| 2021-12-09 | -15.59 | $47.14 | — |
| 2021-12-08 | -15.59 | $47.14 | 800 |
| 2021-12-07 | -0.34 | $47.59 | 3100 |
| 2021-12-06 | -8.12 | $46.80 | 4600 |
| 2021-12-03 | -58.41 | $45.59 | 800 |
| 2021-12-02 | -36.28 | $46.09 | 1311 |
| 2021-12-01 | -81.42 | $45.07 | 2717 |
| 2021-11-30 | -87.61 | $44.93 | 625 |
| 2021-11-29 | -100.00 | $44.65 | 900 |
| 2021-11-26 | -86.98 | $45.04 | 332 |
| 2021-11-24 | -96.28 | $44.84 | 200 |
| 2021-11-23 | -100.00 | $44.76 | 403 |
| 2021-11-22 | -100.00 | $44.84 | 12410 |
| 2021-11-19 | -12.28 | $46.70 | 100 |
| 2021-11-18 | -12.28 | $46.70 | 800 |
| 2021-11-17 | -11.70 | $46.71 | — |
| 2021-11-16 | -11.70 | $46.71 | — |
| 2021-11-15 | -10.64 | $46.71 | — |
| 2021-11-12 | -6.92 | $46.71 | — |
| 2021-11-11 | -6.92 | $46.71 | 800 |
| 2021-11-10 | -10.03 | $46.62 | — |
| 2021-11-09 | -7.23 | $46.62 | 5700 |
| 2021-11-08 | 0.00 | $46.91 | — |
| 2021-11-05 | 0.00 | $46.91 | 915 |
| 2021-11-04 | -20.29 | $45.77 | — |
| 2021-11-03 | -20.29 | $45.77 | — |
| 2021-11-02 | -17.56 | $45.77 | 300 |
| 2021-11-01 | 0.00 | $46.75 | 100 |
| 2021-10-29 | 0.00 | $45.91 | — |
| 2021-10-28 | 0.00 | $45.91 | — |
| 2021-10-27 | 0.00 | $45.91 | 200 |
| 2021-10-26 | -2.25 | $45.80 | 400 |
| 2021-10-25 | -14.52 | $45.20 | 200 |
| 2021-10-22 | 0.00 | $45.91 | — |
| 2021-10-21 | -11.09 | $45.91 | 532 |
| 2021-10-20 | -19.82 | $45.43 | 400 |
| 2021-10-19 | -27.09 | $45.03 | 900 |
| 2021-10-18 | -45.45 | $44.02 | — |
| 2021-10-15 | -45.45 | $44.02 | — |
| 2021-10-14 | -45.45 | $44.02 | 138 |
| 2021-10-13 | -58.55 | $43.30 | 1303 |
| 2021-10-12 | -66.55 | $42.86 | 300 |
| 2021-10-11 | -85.92 | $41.92 | 627 |
| 2021-10-08 | -61.82 | $43.46 | 300 |
| 2021-10-07 | -65.88 | $43.20 | 600 |
| 2021-10-06 | -75.90 | $42.56 | 337 |
| 2021-10-05 | -72.93 | $42.75 | — |
| 2021-10-04 | -72.93 | $42.75 | — |
| 2021-10-01 | -72.93 | $42.75 | 644 |
| 2021-09-30 | -97.97 | $41.15 | 100 |
| 2021-09-29 | -97.97 | $41.15 | 3300 |
| 2021-09-28 | -100.00 | $43.41 | — |
| 2021-09-27 | -100.00 | $43.41 | 500 |
| 2021-09-24 | -24.05 | $46.52 | — |
| 2021-09-23 | -24.05 | $46.52 | — |
| 2021-09-22 | -24.05 | $46.52 | 828 |
| 2021-09-21 | -82.43 | $44.36 | — |
| 2021-09-20 | -75.12 | $44.36 | 317 |
| 2021-09-17 | -44.09 | $45.62 | 2600 |
| 2021-09-16 | -21.92 | $46.52 | 832 |
| 2021-09-15 | -55.42 | $45.16 | 218 |
| 2021-09-14 | 0.00 | $47.41 | 300 |
| 2021-09-13 | -20.70 | $45.61 | — |
| 2021-09-10 | -16.81 | $45.61 | — |
| 2021-09-09 | -16.81 | $45.61 | 400 |
| 2021-09-08 | 0.00 | $46.20 | — |
| 2021-09-07 | 0.00 | $46.20 | 1200 |
| 2021-09-03 | 0.00 | $45.34 | 400 |
| 2021-09-02 | -50.00 | $43.85 | — |
| 2021-09-01 | -70.10 | $43.85 | — |
| 2021-08-31 | -70.10 | $43.85 | 1800 |
| 2021-08-30 | -70.36 | $43.84 | 119 |
| 2021-08-27 | -73.71 | $43.71 | 900 |
| 2021-08-26 | -63.40 | $44.11 | — |
| 2021-08-25 | -63.40 | $44.11 | — |
| 2021-08-24 | -63.40 | $44.11 | 300 |
| 2021-08-23 | -82.99 | $43.35 | 200 |
| 2021-08-20 | -76.29 | $43.61 | 101 |
| 2021-08-19 | -71.84 | $43.61 | 134 |
| 2021-08-18 | -69.90 | $43.69 | 319 |
| 2021-08-17 | -46.32 | $44.24 | — |
| 2021-08-16 | -46.32 | $44.24 | 300 |
| 2021-08-13 | -77.14 | $42.69 | 400 |
| 2021-08-12 | -31.01 | $45.01 | — |
| 2021-08-11 | -31.01 | $45.01 | 400 |
| 2021-08-10 | -31.01 | $45.01 | 250 |
| 2021-08-09 | -31.01 | $45.01 | 175 |
| 2021-08-06 | -29.05 | $45.01 | 1000 |
| 2021-08-05 | 0.00 | $46.57 | 300 |
| 2021-08-04 | -22.55 | $44.42 | 3000 |
| 2021-08-03 | -17.06 | $44.72 | 4948 |
| 2021-08-02 | 0.00 | $45.66 | 115 |
| 2021-07-30 | -1.09 | $44.57 | 400 |
| 2021-07-29 | 0.00 | $44.63 | 806 |
| 2021-07-28 | -4.44 | $43.33 | 930 |
| 2021-07-27 | -5.05 | $43.30 | 1536 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.03
2026-07-24
Close Price
$36.49
Vol: 500Average Directional Index - Detailed Analysis
Minimum
11.45
Average
24.80
Maximum
51.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.03 | $36.49 | 500 |
| 2026-07-23 | 16.78 | $35.12 | 1729 |
| 2026-07-22 | 17.20 | $37.00 | 2000 |
| 2026-07-21 | 17.05 | $37.00 | 2000 |
| 2026-07-20 | 16.89 | $37.00 | 3505 |
| 2026-07-17 | 16.72 | $36.49 | 4076 |
| 2026-07-16 | 16.79 | $36.50 | — |
| 2026-07-15 | 16.40 | $36.50 | 8700 |
| 2026-07-14 | 15.99 | $35.57 | 10513 |
| 2026-07-13 | 16.16 | $35.27 | 100 |
| 2026-07-10 | 16.59 | $35.27 | 8800 |
| 2026-07-09 | 17.05 | $35.11 | 200 |
| 2026-07-08 | 17.81 | $35.11 | 200 |
| 2026-07-07 | 18.61 | $35.95 | 400 |
| 2026-07-06 | 18.76 | $36.00 | 1207 |
| 2026-07-02 | 19.00 | $34.90 | 1000 |
| 2026-07-01 | 19.92 | $34.20 | 1023 |
| 2026-06-30 | 20.21 | $33.31 | 5145 |
| 2026-06-29 | 20.09 | $33.42 | 1120 |
| 2026-06-26 | 19.50 | $33.42 | 1120 |
| 2026-06-25 | 18.89 | $33.42 | 1120 |
| 2026-06-24 | 18.24 | $33.42 | 1120 |
| 2026-06-23 | 17.55 | $33.42 | 1120 |
| 2026-06-22 | 16.84 | $33.42 | 1120 |
| 2026-06-18 | 16.08 | $33.14 | 2400 |
| 2026-06-17 | 15.28 | $34.28 | 10914 |
| 2026-06-16 | 14.76 | $34.59 | 200 |
| 2026-06-15 | 14.73 | $34.59 | 200 |
| 2026-06-12 | 14.70 | $34.59 | 29900 |
| 2026-06-11 | 14.66 | $35.10 | 200 |
| 2026-06-10 | 15.42 | $35.10 | — |
| 2026-06-09 | 16.22 | $35.10 | 11100 |
| 2026-06-08 | 17.07 | $33.75 | — |
| 2026-06-05 | 16.83 | $33.75 | 200 |
| 2026-06-04 | 16.57 | $33.75 | — |
| 2026-06-03 | 16.30 | $33.75 | 200 |
| 2026-06-02 | 16.02 | $33.75 | 200 |
| 2026-06-01 | 15.72 | $33.75 | 200 |
| 2026-05-29 | 15.41 | $33.75 | 300 |
| 2026-05-28 | 15.08 | $34.60 | 10200 |
| 2026-05-27 | 14.74 | $34.58 | 7529 |
| 2026-05-26 | 14.77 | $35.59 | 100 |
| 2026-05-22 | 15.36 | $35.59 | 100 |
| 2026-05-21 | 15.99 | $35.59 | 1000 |
| 2026-05-20 | 16.65 | $34.96 | 233 |
| 2026-05-19 | 16.85 | $33.84 | 200 |
| 2026-05-18 | 16.23 | $33.84 | 200 |
| 2026-05-15 | 15.57 | $33.84 | — |
| 2026-05-14 | 14.88 | $33.84 | 200 |
| 2026-05-13 | 14.15 | $33.84 | 234 |
| 2026-05-12 | 13.39 | $36.18 | 5100 |
| 2026-05-11 | 13.68 | $36.18 | 5100 |
| 2026-05-08 | 13.99 | $36.16 | 5100 |
| 2026-05-07 | 14.30 | $36.16 | 1701 |
| 2026-05-06 | 14.63 | $36.49 | 5100 |
| 2026-05-05 | 15.19 | $36.55 | 5100 |
| 2026-05-04 | 15.82 | $36.55 | 5100 |
| 2026-05-01 | 16.48 | $36.55 | 5100 |
| 2026-04-30 | 17.18 | $36.55 | 5100 |
| 2026-04-29 | 17.91 | $35.69 | 5100 |
| 2026-04-28 | 18.59 | $35.82 | 5100 |
| 2026-04-27 | 19.06 | $37.50 | 5100 |
| 2026-04-24 | 19.83 | $37.50 | 5100 |
| 2026-04-23 | 20.65 | $39.36 | 5100 |
| 2026-04-22 | 20.51 | $39.36 | 5100 |
| 2026-04-21 | 20.36 | $39.35 | 5100 |
| 2026-04-20 | 20.20 | $38.75 | 300 |
| 2026-04-17 | 20.26 | $39.00 | 10111 |
| 2026-04-16 | 20.18 | $37.73 | 2531 |
| 2026-04-15 | 20.43 | $36.27 | 5000 |
| 2026-04-14 | 21.50 | $36.27 | 5000 |
| 2026-04-13 | 22.62 | $34.88 | 5000 |
| 2026-04-10 | 23.07 | $35.04 | 5000 |
| 2026-04-09 | 23.61 | $34.90 | 5000 |
| 2026-04-08 | 24.10 | $36.24 | 2000 |
| 2026-04-07 | 25.24 | $34.61 | 314 |
| 2026-04-06 | 25.41 | $35.05 | 5000 |
| 2026-04-02 | 25.60 | $34.81 | 5000 |
| 2026-04-01 | 25.94 | $34.81 | 5000 |
| 2026-03-31 | 26.30 | $34.50 | 16003 |
| 2026-03-30 | 26.48 | $34.00 | 2333 |
| 2026-03-27 | 26.35 | $33.84 | 2605 |
| 2026-03-26 | 26.10 | $34.37 | 100 |
| 2026-03-25 | 26.03 | $34.37 | 6204 |
| 2026-03-24 | 25.96 | $34.86 | 1500 |
| 2026-03-23 | 26.05 | $35.96 | 38400 |
| 2026-03-20 | 26.25 | $35.57 | 3412 |
| 2026-03-19 | 26.36 | $35.30 | 700 |
| 2026-03-18 | 26.75 | $37.39 | 1500 |
| 2026-03-17 | 28.06 | $37.07 | 1500 |
| 2026-03-16 | 29.26 | $37.07 | — |
| 2026-03-13 | 30.53 | $37.07 | 1500 |
| 2026-03-12 | 31.87 | $37.07 | 2441 |
| 2026-03-11 | 33.27 | $38.13 | 1500 |
| 2026-03-10 | 34.79 | $37.51 | 1500 |
| 2026-03-09 | 36.58 | $37.13 | 1500 |
| 2026-03-06 | 38.30 | $36.28 | 1500 |
| 2026-03-05 | 39.69 | $36.28 | 1500 |
| 2026-03-04 | 41.16 | $36.28 | 43401 |
| 2026-03-03 | 42.70 | $35.22 | 1500 |
| 2026-03-02 | 43.81 | $37.24 | 1500 |
| 2026-02-27 | 45.74 | $37.24 | 1500 |
| 2026-02-26 | 47.78 | $37.24 | 7640 |
| 2026-02-25 | 49.92 | $34.25 | 1500 |
| 2026-02-24 | 50.15 | $34.25 | 107000 |
| 2026-02-23 | 50.38 | $34.57 | 133900 |
| 2026-02-20 | 50.29 | $34.66 | — |
| 2026-02-19 | 50.22 | $34.66 | 2934 |
| 2026-02-18 | 50.15 | $34.35 | 4100 |
| 2026-02-17 | 49.85 | $34.66 | — |
| 2026-02-13 | 49.59 | $34.66 | 4810 |
| 2026-02-12 | 49.32 | $33.00 | 525 |
| 2026-02-11 | 47.80 | $33.80 | — |
| 2026-02-10 | 46.27 | $33.80 | 21800 |
| 2026-02-09 | 44.67 | $34.25 | 2700 |
| 2026-02-06 | 43.01 | $33.92 | 5823 |
| 2026-02-05 | 41.26 | $35.11 | 100 |
| 2026-02-04 | 39.55 | $35.11 | 700 |
| 2026-02-03 | 37.75 | $34.69 | 105000 |
| 2026-02-02 | 35.54 | $37.51 | 3500 |
| 2026-01-30 | 33.66 | $37.75 | 2900 |
| 2026-01-29 | 31.73 | $37.41 | 1000 |
| 2026-01-28 | 29.68 | $37.67 | 3717 |
| 2026-01-27 | 27.52 | $38.48 | 1600 |
| 2026-01-26 | 25.43 | $40.19 | 1200 |
| 2026-01-23 | 23.57 | $41.25 | 300 |
| 2026-01-22 | 21.87 | $41.00 | 8000 |
| 2026-01-21 | 19.99 | $43.23 | 120 |
| 2026-01-20 | 18.75 | $43.23 | 700 |
| 2026-01-16 | 17.44 | $44.44 | 426 |
| 2026-01-15 | 16.61 | $45.89 | 120 |
| 2026-01-14 | 16.80 | $45.89 | 120 |
| 2026-01-13 | 17.00 | $45.89 | 120 |
| 2026-01-12 | 17.22 | $45.89 | 1100 |
| 2026-01-09 | 17.44 | $46.87 | 800 |
| 2026-01-08 | 17.90 | $46.50 | 300 |
| 2026-01-07 | 18.72 | $46.50 | 3815 |
| 2026-01-06 | 19.58 | $46.00 | — |
| 2026-01-05 | 20.03 | $46.00 | 2700 |
| 2026-01-02 | 20.51 | $44.89 | 1500 |
| 2025-12-31 | 20.04 | $46.05 | 19 |
| 2025-12-30 | 20.81 | $46.05 | 435 |
| 2025-12-29 | 21.62 | $46.05 | 5042 |
| 2025-12-26 | 22.48 | $45.66 | 3444 |
| 2025-12-24 | 22.92 | $45.66 | 4343 |
| 2025-12-23 | 23.39 | $45.54 | 2000 |
| 2025-12-22 | 24.39 | $45.54 | 7123 |
| 2025-12-19 | 25.44 | $45.13 | 7100 |
| 2025-12-18 | 26.08 | $45.61 | 1 |
| 2025-12-17 | 27.23 | $45.61 | 1 |
| 2025-12-16 | 28.44 | $45.61 | 2748 |
| 2025-12-15 | 29.72 | $44.90 | 200 |
| 2025-12-12 | 30.22 | $44.67 | — |
| 2025-12-11 | 30.45 | $44.67 | — |
| 2025-12-10 | 30.68 | $44.67 | 1 |
| 2025-12-09 | 30.93 | $44.67 | 1 |
| 2025-12-08 | 31.19 | $44.67 | 1 |
| 2025-12-05 | 31.46 | $44.67 | 700 |
| 2025-12-04 | 31.75 | $44.38 | 1 |
| 2025-12-03 | 32.26 | $44.38 | 1 |
| 2025-12-02 | 32.80 | $44.38 | — |
| 2025-12-01 | 33.38 | $44.38 | 1 |
| 2025-11-28 | 33.98 | $44.38 | 1242 |
| 2025-11-26 | 34.61 | $43.91 | 330 |
| 2025-11-25 | 34.86 | $44.19 | 900 |
| 2025-11-24 | 35.27 | $43.01 | 500 |
| 2025-11-21 | 34.44 | $43.01 | 500 |
| 2025-11-20 | 33.57 | $43.01 | 500 |
| 2025-11-19 | 32.65 | $43.01 | 500 |
| 2025-11-18 | 31.68 | $43.01 | 3700 |
| 2025-11-17 | 30.66 | $43.51 | 500 |
| 2025-11-14 | 29.82 | $43.51 | 500 |
| 2025-11-13 | 28.93 | $44.11 | 1035 |
| 2025-11-12 | 28.20 | $45.51 | 500 |
| 2025-11-11 | 28.04 | $45.51 | 500 |
| 2025-11-10 | 27.86 | $45.51 | 500 |
| 2025-11-07 | 27.68 | $44.54 | 500 |
| 2025-11-06 | 26.56 | $46.68 | 500 |
| 2025-11-05 | 26.43 | $46.68 | 500 |
| 2025-11-04 | 26.29 | $46.68 | 500 |
| 2025-11-03 | 26.15 | $46.71 | 537 |
| 2025-10-31 | 26.01 | $46.65 | 2612 |
| 2025-10-30 | 25.83 | $47.36 | 500 |
| 2025-10-29 | 25.65 | $49.00 | 500 |
| 2025-10-28 | 26.84 | $49.00 | — |
| 2025-10-27 | 28.09 | $49.00 | 400 |
| 2025-10-24 | 29.41 | $48.00 | — |
| 2025-10-23 | 30.09 | $48.00 | 600 |
| 2025-10-22 | 30.80 | $47.12 | — |
| 2025-10-21 | 30.37 | $47.12 | — |
| 2025-10-20 | 29.92 | $47.12 | 500 |
| 2025-10-17 | 29.45 | $47.25 | — |
| 2025-10-16 | 29.03 | $47.25 | 2400 |
| 2025-10-15 | 28.59 | $47.03 | — |
| 2025-10-14 | 27.30 | $47.03 | — |
| 2025-10-13 | 25.93 | $47.03 | 330 |
| 2025-10-10 | 24.50 | $47.16 | — |
| 2025-10-09 | 23.04 | $47.16 | 4715 |
| 2025-10-08 | 21.50 | $47.52 | — |
| 2025-10-07 | 20.03 | $47.52 | 58 |
| 2025-10-06 | 18.49 | $47.52 | 84 |
| 2025-10-03 | 16.86 | $47.52 | 1304 |
| 2025-10-02 | 15.14 | $49.75 | — |
| 2025-10-01 | 14.44 | $49.75 | — |
| 2025-09-30 | 13.69 | $49.75 | 518 |
| 2025-09-29 | 12.91 | $50.86 | 169 |
| 2025-09-26 | 12.89 | $50.86 | — |
| 2025-09-25 | 12.86 | $50.86 | — |
| 2025-09-24 | 12.84 | $50.86 | — |
| 2025-09-23 | 12.81 | $50.86 | 1040 |
| 2025-09-22 | 12.78 | $52.32 | 169 |
| 2025-09-19 | 12.89 | $52.32 | — |
| 2025-09-18 | 13.01 | $52.32 | 500 |
| 2025-09-17 | 13.12 | $51.88 | 200 |
| 2025-09-16 | 13.61 | $52.09 | — |
| 2025-09-15 | 13.93 | $52.09 | 169 |
| 2025-09-12 | 14.26 | $52.09 | — |
| 2025-09-11 | 14.61 | $52.09 | 644 |
| 2025-09-10 | 14.98 | $53.02 | — |
| 2025-09-09 | 14.49 | $53.02 | 4100 |
| 2025-09-08 | 13.98 | $53.30 | — |
| 2025-09-05 | 13.62 | $53.30 | 200 |
| 2025-09-04 | 13.25 | $51.53 | 1038 |
| 2025-09-03 | 13.68 | $50.45 | — |
| 2025-09-02 | 12.86 | $50.45 | 126 |
| 2025-08-29 | 11.99 | $51.22 | 9 |
| 2025-08-28 | 11.72 | $51.22 | 134 |
| 2025-08-27 | 11.45 | $52.11 | — |
| 2025-08-26 | 11.96 | $52.11 | — |
| 2025-08-25 | 12.51 | $52.11 | — |
| 2025-08-22 | 13.08 | $52.11 | 13730 |
| 2025-08-21 | 13.68 | $52.02 | 100 |
| 2025-08-20 | 14.39 | $52.02 | 100 |
| 2025-08-19 | 15.14 | $52.02 | 200 |
| 2025-08-18 | 15.92 | $52.00 | — |
| 2025-08-15 | 16.73 | $52.00 | — |
| 2025-08-14 | 17.58 | $52.00 | — |
| 2025-08-13 | 18.47 | $52.00 | 900 |
| 2025-08-12 | 19.42 | $51.65 | — |
| 2025-08-11 | 20.12 | $51.65 | — |
| 2025-08-08 | 20.86 | $51.65 | — |
| 2025-08-07 | 21.64 | $51.65 | 423 |
| 2025-08-06 | 22.47 | $52.03 | — |
| 2025-08-05 | 23.58 | $52.03 | — |
| 2025-08-04 | 24.75 | $52.03 | 507 |
| 2025-08-01 | 25.99 | $52.85 | — |
| 2025-07-31 | 26.89 | $52.85 | 207 |
| 2025-07-30 | 27.84 | $53.45 | — |
| 2025-07-29 | 28.43 | $53.45 | — |
| 2025-07-28 | 29.05 | $53.45 | 144 |
| 2025-07-25 | 29.70 | $54.79 | 1600 |
| 2025-07-24 | 29.52 | $54.10 | — |
| 2025-07-23 | 29.83 | $54.10 | 426 |
| 2025-07-22 | 30.15 | $54.13 | 1118 |
| 2025-07-21 | 30.49 | $55.00 | — |
| 2025-07-18 | 29.84 | $55.00 | 2010 |
| 2025-07-17 | 29.16 | $54.50 | 34600 |
| 2025-07-16 | 28.62 | $53.96 | 5100 |
| 2025-07-15 | 28.26 | $53.90 | 7107 |
| 2025-07-14 | 27.87 | $51.97 | 600 |
| 2025-07-11 | 28.53 | $53.50 | — |
| 2025-07-10 | 27.61 | $53.50 | — |
| 2025-07-09 | 26.63 | $53.50 | — |
| 2025-07-08 | 25.61 | $53.50 | 26933 |
| 2025-07-07 | 24.53 | $51.97 | — |
| 2025-07-03 | 24.18 | $51.97 | — |
| 2025-07-02 | 23.82 | $51.97 | — |
| 2025-07-01 | 23.44 | $51.97 | 200 |
| 2025-06-30 | 23.04 | $52.00 | — |
| 2025-06-27 | 22.59 | $52.00 | 4818 |
| 2025-06-26 | 22.11 | $51.02 | — |
| 2025-06-25 | 22.43 | $51.02 | — |
| 2025-06-24 | 22.77 | $51.02 | — |
| 2025-06-23 | 23.13 | $51.02 | 4900 |
| 2025-06-20 | 23.50 | $51.59 | — |
| 2025-06-18 | 23.39 | $51.59 | 2600 |
| 2025-06-17 | 23.26 | $51.34 | 713 |
| 2025-06-16 | 23.27 | $50.87 | — |
| 2025-06-13 | 23.54 | $50.87 | 119 |
| 2025-06-12 | 23.82 | $51.00 | — |
| 2025-06-11 | 24.02 | $51.00 | — |
| 2025-06-10 | 24.22 | $51.00 | 10200 |
| 2025-06-09 | 24.44 | $50.75 | 1700 |
| 2025-06-06 | 24.79 | $50.78 | 1000 |
| 2025-06-05 | 25.04 | $51.25 | 2800 |
| 2025-06-04 | 24.99 | $49.55 | — |
| 2025-06-03 | 26.02 | $49.55 | 300 |
| 2025-06-02 | 27.10 | $49.94 | — |
| 2025-05-30 | 27.97 | $49.94 | 100 |
| 2025-05-29 | 28.89 | $50.32 | — |
| 2025-05-28 | 29.59 | $50.32 | 100 |
| 2025-05-27 | 30.34 | $50.31 | 1500 |
| 2025-05-23 | 31.12 | $51.21 | 500 |
| 2025-05-22 | 31.35 | $51.41 | 10113 |
| 2025-05-21 | 31.59 | $52.20 | — |
| 2025-05-20 | 30.73 | $52.20 | 1109 |
| 2025-05-19 | 29.82 | $52.50 | 13500 |
| 2025-05-16 | 28.82 | $52.25 | 500 |
| 2025-05-15 | 27.83 | $52.25 | 1800 |
| 2025-05-14 | 26.80 | $52.56 | — |
| 2025-05-13 | 25.48 | $52.56 | 700 |
| 2025-05-12 | 24.09 | $50.87 | 5907 |
| 2025-05-09 | 22.92 | $50.55 | — |
| 2025-05-08 | 22.19 | $50.55 | — |
| 2025-05-07 | 21.42 | $50.55 | 847 |
| 2025-05-06 | 20.61 | $50.68 | 5900 |
| 2025-05-05 | 19.67 | $50.85 | — |
| 2025-05-02 | 18.57 | $50.85 | 1100 |
| 2025-05-01 | 17.41 | $50.00 | 1820 |
| 2025-04-30 | 16.59 | $48.23 | — |
| 2025-04-29 | 16.36 | $48.23 | — |
| 2025-04-28 | 16.12 | $48.23 | 8000 |
| 2025-04-25 | 15.87 | $48.05 | — |
| 2025-04-24 | 15.73 | $48.05 | — |
| 2025-04-23 | 15.59 | $48.05 | 1100 |
| 2025-04-22 | 15.44 | $47.43 | 400 |
| 2025-04-21 | 15.49 | $45.06 | — |
| 2025-04-17 | 16.05 | $45.06 | — |
| 2025-04-16 | 16.64 | $45.06 | — |
| 2025-04-15 | 17.26 | $45.06 | — |
| 2025-04-14 | 17.92 | $45.06 | 300 |
| 2025-04-11 | 18.60 | $44.08 | — |
| 2025-04-10 | 18.90 | $44.08 | 800 |
| 2025-04-09 | 19.21 | $41.46 | 5900 |
| 2025-04-08 | 19.03 | $40.35 | 1837 |
| 2025-04-07 | 17.65 | $40.67 | 205 |
| 2025-04-04 | 16.08 | $41.08 | 227 |
| 2025-04-03 | 14.74 | $45.90 | 1800 |
| 2025-04-02 | 15.40 | $45.84 | 440 |
| 2025-04-01 | 16.06 | $46.54 | — |
| 2025-03-31 | 16.55 | $46.54 | 149 |
| 2025-03-28 | 17.07 | $46.50 | 743 |
| 2025-03-27 | 17.65 | $45.65 | 200 |
| 2025-03-26 | 18.33 | $46.86 | — |
| 2025-03-25 | 18.62 | $46.86 | 703 |
| 2025-03-24 | 18.91 | $45.16 | — |
| 2025-03-21 | 19.20 | $45.16 | — |
| 2025-03-20 | 19.49 | $45.16 | — |
| 2025-03-19 | 19.81 | $45.16 | — |
| 2025-03-18 | 20.14 | $45.16 | — |
| 2025-03-17 | 20.49 | $45.16 | — |
| 2025-03-14 | 20.86 | $45.16 | — |
| 2025-03-13 | 21.24 | $45.16 | 1700 |
| 2025-03-12 | 21.65 | $46.29 | 639 |
| 2025-03-11 | 22.78 | $45.59 | 200 |
| 2025-03-10 | 23.45 | $45.65 | 800 |
| 2025-03-07 | 24.18 | $46.08 | — |
| 2025-03-06 | 25.25 | $46.08 | 1800 |
| 2025-03-05 | 26.36 | $47.80 | 4700 |
| 2025-03-04 | 26.72 | $47.16 | — |
| 2025-03-03 | 27.54 | $47.16 | — |
| 2025-02-28 | 28.40 | $47.16 | — |
| 2025-02-27 | 29.31 | $47.16 | 700 |
| 2025-02-26 | 30.27 | $48.35 | 800 |
| 2025-02-25 | 30.17 | $48.38 | 1027 |
| 2025-02-24 | 30.04 | $48.46 | — |
| 2025-02-21 | 30.29 | $48.46 | 2000 |
| 2025-02-20 | 30.56 | $48.67 | 200 |
| 2025-02-19 | 31.17 | $48.65 | 3400 |
| 2025-02-18 | 31.82 | $49.91 | 300 |
| 2025-02-14 | 31.46 | $49.52 | — |
| 2025-02-13 | 31.30 | $49.52 | 8600 |
| 2025-02-12 | 31.12 | $49.50 | 1642 |
| 2025-02-11 | 30.96 | $49.30 | — |
| 2025-02-10 | 30.89 | $49.30 | — |
| 2025-02-07 | 30.82 | $49.30 | — |
| 2025-02-06 | 30.75 | $49.30 | 200 |
| 2025-02-05 | 30.67 | $49.53 | 311 |
| 2025-02-04 | 30.39 | $49.58 | — |
| 2025-02-03 | 30.05 | $49.58 | — |
| 2025-01-31 | 29.70 | $49.58 | 600 |
| 2025-01-30 | 29.33 | $49.54 | 200 |
| 2025-01-29 | 28.95 | $49.17 | 10715 |
| 2025-01-28 | 28.67 | $48.86 | 5043 |
| 2025-01-27 | 28.38 | $47.41 | — |
| 2025-01-24 | 28.73 | $47.41 | — |
| 2025-01-23 | 29.10 | $47.41 | — |
| 2025-01-22 | 29.49 | $47.41 | — |
| 2025-01-21 | 29.90 | $47.41 | 600 |
| 2025-01-17 | 30.34 | $45.15 | 200 |
| 2025-01-16 | 31.75 | $44.41 | 9736 |
| 2025-01-15 | 33.33 | $42.85 | 2249 |
| 2025-01-14 | 33.97 | $42.01 | — |
| 2025-01-13 | 33.88 | $42.01 | 68109 |
| 2025-01-10 | 33.78 | $42.44 | 234103 |
| 2025-01-08 | 33.68 | $42.75 | 2100 |
| 2025-01-07 | 33.78 | $43.15 | 1400 |
| 2025-01-06 | 33.89 | $43.36 | 900 |
| 2025-01-03 | 34.32 | $42.64 | 200 |
| 2025-01-02 | 33.68 | $43.38 | 834 |
| 2024-12-31 | 33.28 | $43.25 | 136 |
| 2024-12-30 | 32.73 | $42.84 | 140 |
| 2024-12-27 | 31.77 | $43.75 | 6247 |
| 2024-12-26 | 31.07 | $44.79 | — |
| 2024-12-24 | 30.76 | $44.79 | 347 |
| 2024-12-23 | 30.43 | $44.03 | 726 |
| 2024-12-20 | 29.31 | $43.81 | 12528 |
| 2024-12-19 | 27.88 | $44.70 | — |
| 2024-12-18 | 26.69 | $44.70 | 219 |
| 2024-12-17 | 25.43 | $46.29 | — |
| 2024-12-16 | 24.82 | $46.29 | — |
| 2024-12-13 | 24.17 | $46.29 | — |
| 2024-12-12 | 23.50 | $46.29 | 1100 |
| 2024-12-11 | 22.78 | $46.51 | 634 |
| 2024-12-10 | 22.15 | $47.80 | 200 |
| 2024-12-09 | 22.24 | $48.40 | — |
| 2024-12-06 | 22.77 | $48.40 | 200 |
| 2024-12-05 | 23.33 | $47.37 | — |
| 2024-12-04 | 22.76 | $47.37 | — |
| 2024-12-03 | 22.16 | $47.37 | 2400 |
| 2024-12-02 | 21.52 | $47.81 | — |
| 2024-11-29 | 21.12 | $47.81 | — |
| 2024-11-27 | 20.70 | $47.81 | — |
| 2024-11-26 | 20.26 | $47.81 | — |
| 2024-11-25 | 19.80 | $47.81 | 1609 |
| 2024-11-22 | 19.31 | $46.68 | — |
| 2024-11-21 | 17.55 | $46.68 | — |
| 2024-11-20 | 15.70 | $46.68 | — |
| 2024-11-19 | 13.75 | $46.68 | 1413 |
| 2024-11-18 | 11.70 | $50.51 | — |
| 2024-11-15 | 12.29 | $50.51 | — |
| 2024-11-14 | 12.92 | $50.51 | — |
| 2024-11-13 | 13.57 | $50.51 | — |
| 2024-11-12 | 14.27 | $50.51 | — |
| 2024-11-11 | 14.99 | $50.51 | 500 |
| 2024-11-08 | 15.76 | $50.50 | — |
| 2024-11-07 | 16.58 | $50.50 | 3119 |
| 2024-11-06 | 17.44 | $49.91 | — |
| 2024-11-05 | 17.72 | $49.91 | 419 |
| 2024-11-04 | 18.02 | $49.91 | 1100 |
| 2024-11-01 | 18.33 | $50.34 | — |
| 2024-10-31 | 19.04 | $50.34 | — |
| 2024-10-30 | 19.79 | $50.34 | — |
| 2024-10-29 | 20.58 | $50.34 | — |
| 2024-10-28 | 21.41 | $50.34 | 1544 |
| 2024-10-25 | 22.29 | $50.12 | — |
| 2024-10-24 | 23.02 | $50.12 | 227 |
| 2024-10-23 | 23.80 | $50.33 | — |
| 2024-10-22 | 24.75 | $50.33 | 300 |
| 2024-10-21 | 25.76 | $49.75 | 7500 |
| 2024-10-18 | 26.83 | $51.11 | — |
| 2024-10-17 | 27.52 | $51.11 | — |
| 2024-10-16 | 28.25 | $51.11 | — |
| 2024-10-15 | 29.02 | $51.11 | — |
| 2024-10-14 | 29.84 | $51.11 | — |
| 2024-10-11 | 30.69 | $51.11 | 300 |
| 2024-10-10 | 31.59 | $49.91 | 400 |
| 2024-10-09 | 32.94 | $51.92 | — |
| 2024-10-08 | 32.72 | $51.92 | — |
| 2024-10-07 | 32.48 | $51.92 | — |
| 2024-10-04 | 32.23 | $51.92 | — |
| 2024-10-03 | 31.96 | $51.92 | 700 |
| 2024-10-02 | 31.69 | $52.29 | — |
| 2024-10-01 | 31.08 | $52.29 | 200 |
| 2024-09-30 | 30.43 | $52.29 | 900 |
| 2024-09-27 | 29.76 | $52.29 | 1250 |
| 2024-09-26 | 29.05 | $52.29 | 500 |
| 2024-09-25 | 28.30 | $51.06 | 200 |
| 2024-09-24 | 27.89 | $51.00 | 2100 |
| 2024-09-23 | 27.46 | $51.50 | 212 |
| 2024-09-20 | 26.66 | $49.99 | 500 |
| 2024-09-19 | 26.01 | $51.50 | 600 |
| 2024-09-18 | 24.59 | $49.52 | 1425 |
| 2024-09-17 | 23.70 | $49.52 | 2600 |
| 2024-09-16 | 22.76 | $49.00 | 1512 |
| 2024-09-13 | 22.41 | $49.00 | 1600 |
| 2024-09-12 | 22.04 | $49.00 | 4208 |
| 2024-09-11 | 21.65 | $48.28 | 1900 |
| 2024-09-10 | 21.58 | $48.28 | 700 |
| 2024-09-09 | 21.50 | $47.14 | 2050 |
| 2024-09-06 | 22.02 | $47.14 | 341 |
| 2024-09-05 | 22.56 | $48.80 | 2125 |
| 2024-09-04 | 21.72 | $48.80 | 2162 |
| 2024-09-03 | 20.83 | $48.80 | 2200 |
| 2024-08-30 | 19.90 | $48.80 | 1150 |
| 2024-08-29 | 18.91 | $48.80 | 700 |
| 2024-08-28 | 17.88 | $48.30 | 3000 |
| 2024-08-27 | 16.98 | $47.60 | 625 |
| 2024-08-26 | 16.33 | $47.60 | 2818 |
| 2024-08-23 | 15.65 | $47.71 | 362 |
| 2024-08-22 | 15.23 | $47.71 | 1600 |
| 2024-08-21 | 14.79 | $47.50 | 5201 |
| 2024-08-20 | 14.42 | $46.08 | 231 |
| 2024-08-19 | 14.75 | $46.08 | 100 |
| 2024-08-16 | 15.10 | $46.08 | 600 |
| 2024-08-15 | 15.46 | $46.08 | 850 |
| 2024-08-14 | 15.85 | $46.08 | 317 |
| 2024-08-13 | 16.25 | $44.97 | 975 |
| 2024-08-12 | 16.96 | $44.97 | 600 |
| 2024-08-09 | 17.72 | $44.30 | 4200 |
| 2024-08-08 | 18.30 | $44.45 | 10243 |
| 2024-08-07 | 18.79 | $42.36 | 1100 |
| 2024-08-06 | 17.91 | $42.36 | 700 |
| 2024-08-05 | 16.99 | $42.36 | 200 |
| 2024-08-02 | 16.03 | $46.09 | 1350 |
| 2024-08-01 | 16.77 | $46.09 | 200 |
| 2024-07-31 | 17.55 | $46.42 | 1675 |
| 2024-07-30 | 18.12 | $46.42 | 1837 |
| 2024-07-29 | 18.72 | $46.42 | 1918 |
| 2024-07-26 | 19.34 | $46.42 | 820 |
| 2024-07-25 | 20.01 | $44.65 | 339 |
| 2024-07-24 | 20.10 | $45.12 | 241 |
| 2024-07-23 | 20.52 | $46.34 | 2000 |
| 2024-07-22 | 21.24 | $46.34 | 1250 |
| 2024-07-19 | 22.00 | $46.34 | 875 |
| 2024-07-18 | 22.80 | $46.34 | 327 |
| 2024-07-17 | 23.64 | $46.03 | 500 |
| 2024-07-16 | 24.75 | $46.03 | 400 |
| 2024-07-15 | 25.92 | $47.32 | 500 |
| 2024-07-12 | 26.00 | $47.48 | 2300 |
| 2024-07-11 | 25.91 | $46.92 | 200 |
| 2024-07-10 | 26.58 | $46.82 | — |
| 2024-07-09 | 27.36 | $46.82 | — |
| 2024-07-08 | 28.19 | $46.82 | — |
| 2024-07-05 | 29.06 | $46.82 | 800 |
| 2024-07-03 | 29.97 | $47.25 | 5000 |
| 2024-07-02 | 30.54 | $45.48 | 8650 |
| 2024-07-01 | 31.66 | $45.48 | 12725 |
| 2024-06-28 | 32.83 | $45.48 | 5718 |
| 2024-06-27 | 34.06 | $47.04 | 535 |
| 2024-06-26 | 34.62 | $46.75 | 14762 |
| 2024-06-25 | 35.48 | $46.75 | 15781 |
| 2024-06-24 | 36.38 | $46.75 | 16290 |
| 2024-06-21 | 37.33 | $46.75 | 16800 |
| 2024-06-20 | 38.34 | $46.75 | 127 |
| 2024-06-18 | 39.39 | $47.67 | 105 |
| 2024-06-17 | 39.24 | $47.67 | 8450 |
| 2024-06-14 | 39.09 | $47.67 | 1800 |
| 2024-06-13 | 38.92 | $47.80 | 200 |
| 2024-06-12 | 38.56 | $47.95 | 100 |
| 2024-06-11 | 37.97 | $47.95 | — |
| 2024-06-10 | 37.34 | $47.95 | — |
| 2024-06-07 | 36.68 | $47.95 | 100 |
| 2024-06-06 | 35.99 | $47.95 | 2728 |
| 2024-06-05 | 35.25 | $47.37 | 100 |
| 2024-06-04 | 34.75 | $47.37 | 102 |
| 2024-06-03 | 34.22 | $47.01 | 100 |
| 2024-05-31 | 33.82 | $47.01 | 100 |
| 2024-05-30 | 33.40 | $47.01 | 100 |
| 2024-05-29 | 32.96 | $47.01 | 127 |
| 2024-05-28 | 32.50 | $47.75 | 420 |
| 2024-05-24 | 31.25 | $46.75 | 100 |
| 2024-05-23 | 30.29 | $46.75 | 150 |
| 2024-05-22 | 29.27 | $46.75 | 7047 |
| 2024-05-21 | 28.20 | $47.52 | 175 |
| 2024-05-20 | 26.21 | $47.52 | 187 |
| 2024-05-17 | 24.11 | $47.52 | 193 |
| 2024-05-16 | 21.90 | $47.52 | 1224 |
| 2024-05-15 | 19.58 | $47.21 | 200 |
| 2024-05-14 | 17.20 | $41.30 | 250 |
| 2024-05-13 | 17.63 | $41.30 | 275 |
| 2024-05-10 | 18.08 | $41.30 | 287 |
| 2024-05-09 | 18.56 | $41.30 | 293 |
| 2024-05-08 | 19.06 | $41.30 | 300 |
| 2024-05-07 | 19.59 | $41.30 | — |
| 2024-05-06 | 20.14 | $41.30 | — |
| 2024-05-03 | 20.73 | $41.30 | 500 |
| 2024-05-02 | 21.34 | $40.73 | — |
| 2024-05-01 | 21.10 | $40.73 | — |
| 2024-04-30 | 20.85 | $40.73 | — |
| 2024-04-29 | 20.58 | $40.73 | 1100 |
| 2024-04-26 | 20.30 | $41.12 | — |
| 2024-04-25 | 20.37 | $41.12 | — |
| 2024-04-24 | 20.45 | $41.12 | 645 |
| 2024-04-23 | 20.53 | $41.00 | — |
| 2024-04-22 | 20.36 | $41.00 | — |
| 2024-04-19 | 20.17 | $41.00 | — |
| 2024-04-18 | 19.98 | $41.00 | — |
| 2024-04-17 | 19.78 | $41.00 | 200 |
| 2024-04-16 | 19.57 | $40.98 | — |
| 2024-04-15 | 19.32 | $40.98 | 200 |
| 2024-04-12 | 19.06 | $41.38 | 200 |
| 2024-04-11 | 19.05 | $41.17 | 300 |
| 2024-04-10 | 18.83 | $41.17 | 800 |
| 2024-04-09 | 18.59 | $42.81 | — |
| 2024-04-08 | 19.56 | $42.81 | 200 |
| 2024-04-05 | 20.58 | $42.20 | — |
| 2024-04-04 | 21.07 | $42.20 | — |
| 2024-04-03 | 21.59 | $42.20 | 6502 |
| 2024-04-02 | 22.13 | $43.26 | — |
| 2024-04-01 | 22.76 | $43.26 | 123 |
| 2024-03-28 | 23.42 | $44.03 | 8036 |
| 2024-03-27 | 23.19 | $43.92 | 216 |
| 2024-03-26 | 23.02 | $43.65 | 1031 |
| 2024-03-25 | 23.06 | $42.40 | — |
| 2024-03-22 | 24.14 | $42.40 | — |
| 2024-03-21 | 25.28 | $42.40 | — |
| 2024-03-20 | 26.47 | $42.40 | — |
| 2024-03-19 | 27.73 | $42.40 | — |
| 2024-03-18 | 29.06 | $42.40 | — |
| 2024-03-15 | 30.45 | $42.40 | 233 |
| 2024-03-14 | 31.92 | $43.83 | — |
| 2024-03-13 | 31.98 | $43.83 | — |
| 2024-03-12 | 32.04 | $43.83 | — |
| 2024-03-11 | 32.11 | $43.83 | — |
| 2024-03-08 | 32.18 | $43.83 | 500 |
| 2024-03-07 | 32.25 | $43.86 | 713 |
| 2024-03-06 | 32.33 | $43.49 | 2422 |
| 2024-03-05 | 32.66 | $42.75 | 118 |
| 2024-03-04 | 33.61 | $42.50 | 1522 |
| 2024-03-01 | 34.84 | $43.07 | — |
| 2024-02-29 | 34.50 | $43.07 | 1023 |
| 2024-02-28 | 34.15 | $43.24 | 300 |
| 2024-02-27 | 33.48 | $43.28 | — |
| 2024-02-26 | 32.71 | $43.28 | — |
| 2024-02-23 | 31.89 | $43.28 | 200 |
| 2024-02-22 | 31.04 | $43.33 | 1430 |
| 2024-02-21 | 30.14 | $41.88 | — |
| 2024-02-20 | 30.17 | $41.88 | — |
| 2024-02-16 | 30.22 | $41.88 | — |
| 2024-02-15 | 30.26 | $41.88 | — |
| 2024-02-14 | 30.31 | $41.88 | 200 |
| 2024-02-13 | 30.35 | $41.50 | — |
| 2024-02-12 | 30.70 | $41.50 | — |
| 2024-02-09 | 31.06 | $41.50 | — |
| 2024-02-08 | 31.44 | $41.50 | — |
| 2024-02-07 | 31.85 | $41.50 | 115 |
| 2024-02-06 | 32.27 | $41.14 | 3600 |
| 2024-02-05 | 32.78 | $41.50 | — |
| 2024-02-02 | 32.94 | $41.50 | 500 |
| 2024-02-01 | 33.10 | $42.50 | 400 |
| 2024-01-31 | 32.35 | $40.97 | 1100 |
| 2024-01-30 | 32.46 | $40.97 | 600 |
| 2024-01-29 | 32.58 | $40.97 | 1100 |
| 2024-01-26 | 32.70 | $41.38 | 100 |
| 2024-01-25 | 32.27 | $41.38 | 820 |
| 2024-01-24 | 31.83 | $40.95 | — |
| 2024-01-23 | 31.61 | $40.95 | — |
| 2024-01-22 | 31.39 | $40.95 | 500 |
| 2024-01-19 | 31.15 | $40.50 | — |
| 2024-01-18 | 31.22 | $40.50 | — |
| 2024-01-17 | 31.29 | $40.50 | — |
| 2024-01-16 | 31.37 | $40.50 | 2521 |
| 2024-01-12 | 31.45 | $39.78 | — |
| 2024-01-11 | 31.97 | $39.78 | — |
| 2024-01-10 | 32.52 | $39.78 | 133 |
| 2024-01-09 | 33.10 | $39.99 | — |
| 2024-01-08 | 33.52 | $39.99 | 2000 |
| 2024-01-05 | 33.96 | $39.31 | 1100 |
| 2024-01-04 | 34.87 | $39.82 | — |
| 2024-01-03 | 35.37 | $39.82 | — |
| 2024-01-02 | 35.89 | $39.82 | — |
| 2023-12-29 | 36.44 | $39.82 | 533 |
| 2023-12-28 | 37.01 | $40.47 | 1800 |
| 2023-12-27 | 37.05 | $40.05 | — |
| 2023-12-26 | 37.27 | $40.05 | 2836 |
| 2023-12-22 | 37.51 | $40.40 | 1400 |
| 2023-12-21 | 37.46 | $40.45 | 123 |
| 2023-12-20 | 37.35 | $40.98 | — |
| 2023-12-19 | 36.77 | $40.98 | 300 |
| 2023-12-18 | 36.16 | $40.03 | 4400 |
| 2023-12-15 | 35.60 | $40.60 | 535 |
| 2023-12-14 | 34.43 | $40.78 | 15225 |
| 2023-12-13 | 33.19 | $39.50 | 510 |
| 2023-12-12 | 32.23 | $39.25 | 9434 |
| 2023-12-11 | 31.30 | $39.25 | 600 |
| 2023-12-08 | 30.27 | $36.97 | — |
| 2023-12-07 | 30.02 | $36.97 | — |
| 2023-12-06 | 29.76 | $36.97 | — |
| 2023-12-05 | 29.49 | $36.97 | — |
| 2023-12-04 | 29.20 | $36.97 | 1700 |
| 2023-12-01 | 28.90 | $36.77 | 1104 |
| 2023-11-30 | 28.73 | $36.29 | 2238 |
| 2023-11-29 | 28.74 | $37.00 | 400 |
| 2023-11-28 | 28.20 | $36.54 | 624 |
| 2023-11-27 | 27.67 | $35.97 | — |
| 2023-11-24 | 27.46 | $35.97 | — |
| 2023-11-22 | 27.24 | $35.97 | 1400 |
| 2023-11-21 | 27.01 | $36.50 | 701 |
| 2023-11-20 | 26.37 | $36.70 | 744 |
| 2023-11-17 | 25.68 | $35.70 | — |
| 2023-11-16 | 25.31 | $35.70 | 3319 |
| 2023-11-15 | 24.91 | $35.25 | 2700 |
| 2023-11-14 | 24.65 | $32.76 | — |
| 2023-11-13 | 25.57 | $32.76 | 1200 |
| 2023-11-10 | 26.54 | $33.15 | 223 |
| 2023-11-09 | 27.15 | $31.05 | — |
| 2023-11-08 | 27.88 | $31.05 | — |
| 2023-11-07 | 28.64 | $31.05 | — |
| 2023-11-06 | 29.45 | $31.05 | — |
| 2023-11-03 | 30.30 | $31.05 | 300 |
| 2023-11-02 | 31.19 | $31.05 | 500 |
| 2023-11-01 | 32.13 | $29.89 | 1400 |
| 2023-10-31 | 32.19 | $29.89 | 2846 |
| 2023-10-30 | 32.25 | $29.23 | — |
| 2023-10-27 | 31.34 | $29.23 | — |
| 2023-10-26 | 30.38 | $29.23 | 500 |
| 2023-10-25 | 29.37 | $28.95 | 4200 |
| 2023-10-24 | 28.04 | $29.30 | 1100 |
| 2023-10-23 | 26.74 | $31.89 | — |
| 2023-10-20 | 26.43 | $31.89 | — |
| 2023-10-19 | 26.11 | $31.89 | 2300 |
| 2023-10-18 | 25.77 | $33.23 | — |
| 2023-10-17 | 26.35 | $33.23 | — |
| 2023-10-16 | 26.96 | $33.23 | 1900 |
| 2023-10-13 | 27.61 | $34.82 | 200 |
| 2023-10-12 | 28.38 | $33.97 | — |
| 2023-10-11 | 29.65 | $33.97 | — |
| 2023-10-10 | 30.99 | $33.97 | — |
| 2023-10-09 | 32.40 | $33.97 | 2800 |
| 2023-10-06 | 33.88 | $33.63 | 1441 |
| 2023-10-05 | 35.06 | $32.96 | 700 |
| 2023-10-04 | 35.45 | $32.70 | — |
| 2023-10-03 | 35.47 | $32.70 | 400 |
| 2023-10-02 | 35.50 | $31.95 | 1619 |
| 2023-09-29 | 34.29 | $32.56 | — |
| 2023-09-28 | 33.35 | $32.56 | 900 |
| 2023-09-27 | 32.37 | $33.94 | 1400 |
| 2023-09-26 | 32.51 | $33.94 | 750 |
| 2023-09-25 | 32.65 | $33.94 | 425 |
| 2023-09-22 | 32.81 | $33.94 | 262 |
| 2023-09-21 | 32.97 | $33.94 | 100 |
| 2023-09-20 | 33.15 | $33.94 | 100 |
| 2023-09-19 | 33.33 | $33.94 | 100 |
| 2023-09-18 | 33.52 | $34.78 | 100 |
| 2023-09-15 | 34.63 | $34.78 | 200 |
| 2023-09-14 | 35.81 | $34.40 | 100 |
| 2023-09-13 | 36.38 | $34.40 | — |
| 2023-09-12 | 36.99 | $34.40 | — |
| 2023-09-11 | 37.62 | $34.40 | 1300 |
| 2023-09-08 | 38.29 | $34.40 | 623 |
| 2023-09-07 | 38.99 | $34.28 | 1900 |
| 2023-09-06 | 38.35 | $34.28 | 2200 |
| 2023-09-05 | 37.67 | $34.28 | 2600 |
| 2023-09-01 | 36.96 | $34.40 | 2350 |
| 2023-08-31 | 36.28 | $34.40 | 2425 |
| 2023-08-30 | 35.57 | $34.40 | 2500 |
| 2023-08-29 | 34.82 | $34.40 | 4900 |
| 2023-08-28 | 34.03 | $34.40 | 7407 |
| 2023-08-25 | 33.20 | $34.30 | 7300 |
| 2023-08-24 | 32.17 | $34.30 | 3800 |
| 2023-08-23 | 31.09 | $34.30 | 300 |
| 2023-08-22 | 29.96 | $34.30 | 403 |
| 2023-08-21 | 28.76 | $34.45 | 144 |
| 2023-08-18 | 27.69 | $34.56 | 606 |
| 2023-08-17 | 26.61 | $36.72 | — |
| 2023-08-16 | 26.85 | $36.72 | — |
| 2023-08-15 | 27.11 | $36.72 | — |
| 2023-08-14 | 27.38 | $36.72 | 1312 |
| 2023-08-11 | 27.66 | $36.45 | — |
| 2023-08-10 | 28.34 | $36.45 | 350 |
| 2023-08-09 | 29.06 | $36.45 | 375 |
| 2023-08-08 | 29.81 | $36.45 | 400 |
| 2023-08-07 | 30.60 | $37.05 | 387 |
| 2023-08-04 | 31.95 | $37.05 | 393 |
| 2023-08-03 | 33.37 | $37.05 | 396 |
| 2023-08-02 | 34.86 | $37.05 | 428 |
| 2023-08-01 | 36.42 | $39.33 | 400 |
| 2023-07-31 | 35.91 | $39.33 | — |
| 2023-07-28 | 35.37 | $39.33 | — |
| 2023-07-27 | 34.80 | $39.33 | 5500 |
| 2023-07-26 | 34.20 | $38.48 | 730 |
| 2023-07-25 | 34.50 | $38.32 | — |
| 2023-07-24 | 34.98 | $38.32 | — |
| 2023-07-21 | 35.48 | $38.32 | — |
| 2023-07-20 | 36.01 | $38.32 | 200 |
| 2023-07-19 | 36.56 | $39.05 | 4341 |
| 2023-07-18 | 36.36 | $39.31 | 300 |
| 2023-07-17 | 35.29 | $38.96 | — |
| 2023-07-14 | 34.36 | $38.96 | 8600 |
| 2023-07-13 | 33.38 | $38.25 | — |
| 2023-07-12 | 32.87 | $38.25 | — |
| 2023-07-11 | 32.32 | $38.25 | — |
| 2023-07-10 | 31.75 | $38.25 | — |
| 2023-07-07 | 31.15 | $38.25 | — |
| 2023-07-06 | 30.52 | $38.25 | — |
| 2023-07-05 | 29.85 | $38.25 | — |
| 2023-07-03 | 29.15 | $38.25 | — |
| 2023-06-30 | 28.41 | $38.25 | 932 |
| 2023-06-29 | 27.64 | $37.95 | 200 |
| 2023-06-28 | 26.98 | $37.70 | 900 |
| 2023-06-27 | 26.44 | $37.03 | — |
| 2023-06-26 | 26.30 | $37.03 | 1000 |
| 2023-06-23 | 26.16 | $36.06 | — |
| 2023-06-22 | 26.78 | $36.06 | 400 |
| 2023-06-21 | 27.43 | $36.72 | — |
| 2023-06-20 | 27.24 | $36.72 | 2700 |
| 2023-06-16 | 27.04 | $37.20 | — |
| 2023-06-15 | 26.10 | $37.20 | — |
| 2023-06-14 | 25.11 | $37.20 | 318 |
| 2023-06-13 | 24.07 | $37.32 | 900 |
| 2023-06-12 | 22.90 | $36.80 | 102 |
| 2023-06-09 | 21.96 | $37.06 | 100 |
| 2023-06-08 | 20.58 | $37.06 | 300 |
| 2023-06-07 | 19.14 | $36.22 | — |
| 2023-06-06 | 18.11 | $36.22 | 800 |
| 2023-06-05 | 17.02 | $36.41 | 6800 |
| 2023-06-02 | 16.06 | $36.56 | 300 |
| 2023-06-01 | 14.84 | $35.15 | — |
| 2023-05-31 | 14.72 | $35.15 | 338 |
| 2023-05-30 | 14.58 | $34.67 | — |
| 2023-05-26 | 15.00 | $34.67 | — |
| 2023-05-25 | 15.43 | $34.67 | — |
| 2023-05-24 | 15.89 | $34.67 | 5342 |
| 2023-05-23 | 16.37 | $33.79 | — |
| 2023-05-22 | 16.45 | $33.79 | — |
| 2023-05-19 | 16.53 | $33.79 | — |
| 2023-05-18 | 16.62 | $33.79 | 539 |
| 2023-05-17 | 16.71 | $33.86 | 339 |
| 2023-05-16 | 16.88 | $34.39 | 200 |
| 2023-05-15 | 17.61 | $34.05 | — |
| 2023-05-12 | 17.95 | $34.05 | 3218 |
| 2023-05-11 | 18.30 | $34.02 | 300 |
| 2023-05-10 | 19.15 | $34.05 | — |
| 2023-05-09 | 20.07 | $34.05 | — |
| 2023-05-08 | 21.05 | $34.05 | — |
| 2023-05-05 | 22.08 | $34.05 | 200 |
| 2023-05-04 | 23.16 | $35.42 | — |
| 2023-05-03 | 22.70 | $35.42 | — |
| 2023-05-02 | 22.22 | $35.42 | — |
| 2023-05-01 | 21.71 | $35.42 | 449 |
| 2023-04-28 | 21.17 | $34.65 | — |
| 2023-04-27 | 21.27 | $34.65 | 1800 |
| 2023-04-26 | 21.37 | $34.65 | — |
| 2023-04-25 | 21.48 | $34.65 | — |
| 2023-04-24 | 21.59 | $34.65 | — |
| 2023-04-21 | 21.71 | $34.65 | 300 |
| 2023-04-20 | 21.84 | $33.38 | — |
| 2023-04-19 | 22.79 | $33.38 | — |
| 2023-04-18 | 23.79 | $33.38 | — |
| 2023-04-17 | 24.84 | $33.38 | 400 |
| 2023-04-14 | 25.94 | $33.87 | 600 |
| 2023-04-13 | 27.01 | $33.83 | 1000 |
| 2023-04-12 | 28.17 | $32.76 | — |
| 2023-04-11 | 28.69 | $32.76 | 700 |
| 2023-04-10 | 29.23 | $33.38 | 125 |
| 2023-04-06 | 30.44 | $32.65 | — |
| 2023-04-05 | 30.61 | $32.65 | — |
| 2023-04-04 | 30.79 | $32.65 | — |
| 2023-04-03 | 30.98 | $32.65 | 4000 |
| 2023-03-31 | 31.18 | $32.12 | 900 |
| 2023-03-30 | 30.51 | $32.12 | — |
| 2023-03-29 | 29.81 | $32.12 | 614 |
| 2023-03-28 | 29.06 | $32.65 | — |
| 2023-03-27 | 28.66 | $32.65 | 400 |
| 2023-03-24 | 28.23 | $32.39 | — |
| 2023-03-23 | 27.35 | $32.39 | 3750 |
| 2023-03-22 | 26.42 | $32.39 | 5175 |
| 2023-03-21 | 25.45 | $32.39 | 5887 |
| 2023-03-20 | 24.42 | $32.39 | 6243 |
| 2023-03-17 | 23.34 | $32.39 | 1133 |
| 2023-03-16 | 22.20 | $32.39 | 6421 |
| 2023-03-15 | 21.00 | $32.39 | 6600 |
| 2023-03-14 | 19.74 | $32.39 | 300 |
| 2023-03-13 | 18.42 | $32.16 | 1019 |
| 2023-03-10 | 16.76 | $34.91 | 3450 |
| 2023-03-09 | 16.70 | $34.91 | 1875 |
| 2023-03-08 | 16.64 | $34.91 | 300 |
| 2023-03-07 | 16.58 | $34.91 | 1250 |
| 2023-03-06 | 16.52 | $34.91 | 2200 |
| 2023-03-03 | 16.45 | $34.91 | 12400 |
| 2023-03-02 | 16.38 | $34.91 | 1900 |
| 2023-03-01 | 16.30 | $34.91 | 2150 |
| 2023-02-28 | 16.22 | $34.91 | 2275 |
| 2023-02-27 | 16.14 | $34.91 | 2400 |
| 2023-02-24 | 16.05 | $34.91 | 300 |
| 2023-02-23 | 15.96 | $34.91 | — |
| 2023-02-22 | 15.86 | $34.91 | — |
| 2023-02-21 | 15.76 | $34.91 | 400 |
| 2023-02-17 | 15.65 | $35.82 | 700 |
| 2023-02-16 | 16.04 | $36.32 | 1500 |
| 2023-02-15 | 16.54 | $37.91 | — |
| 2023-02-14 | 16.32 | $37.91 | — |
| 2023-02-13 | 16.09 | $37.91 | — |
| 2023-02-10 | 15.84 | $37.91 | — |
| 2023-02-09 | 15.58 | $37.91 | — |
| 2023-02-08 | 15.31 | $37.91 | — |
| 2023-02-07 | 15.03 | $37.91 | — |
| 2023-02-06 | 14.73 | $37.91 | — |
| 2023-02-03 | 14.41 | $37.91 | 5600 |
| 2023-02-02 | 14.08 | $38.56 | 1500 |
| 2023-02-01 | 13.05 | $36.51 | 232 |
| 2023-01-31 | 12.86 | $35.49 | — |
| 2023-01-30 | 13.28 | $35.49 | — |
| 2023-01-27 | 13.71 | $35.49 | — |
| 2023-01-26 | 14.17 | $35.49 | — |
| 2023-01-25 | 14.65 | $35.49 | 400 |
| 2023-01-24 | 15.16 | $36.91 | — |
| 2023-01-23 | 14.73 | $36.91 | — |
| 2023-01-20 | 14.27 | $36.91 | — |
| 2023-01-19 | 13.78 | $36.91 | 627 |
| 2023-01-18 | 13.27 | $38.20 | 2617 |
| 2023-01-17 | 11.76 | $34.99 | — |
| 2023-01-13 | 11.84 | $34.99 | — |
| 2023-01-12 | 11.93 | $34.99 | — |
| 2023-01-11 | 12.03 | $34.99 | — |
| 2023-01-10 | 12.12 | $34.99 | — |
| 2023-01-09 | 12.23 | $34.99 | 800 |
| 2023-01-06 | 12.34 | $33.76 | 4200 |
| 2023-01-05 | 12.66 | $33.76 | 7100 |
| 2023-01-04 | 13.00 | $33.76 | 8550 |
| 2023-01-03 | 13.35 | $33.76 | 216 |
| 2022-12-30 | 13.73 | $33.76 | 25800 |
| 2022-12-29 | 14.12 | $34.49 | 145 |
| 2022-12-28 | 14.74 | $34.14 | 6626 |
| 2022-12-27 | 15.41 | $34.70 | 9275 |
| 2022-12-23 | 15.96 | $34.70 | 10000 |
| 2022-12-22 | 16.54 | $34.70 | 100 |
| 2022-12-21 | 17.14 | $34.70 | — |
| 2022-12-20 | 17.78 | $34.70 | — |
| 2022-12-19 | 18.45 | $34.70 | — |
| 2022-12-16 | 19.15 | $34.70 | 18000 |
| 2022-12-15 | 19.90 | $36.45 | 100 |
| 2022-12-14 | 19.67 | $36.77 | 300 |
| 2022-12-13 | 19.22 | $35.44 | — |
| 2022-12-12 | 19.30 | $35.44 | — |
| 2022-12-09 | 19.39 | $35.44 | 1400 |
| 2022-12-08 | 19.48 | $34.46 | 900 |
| 2022-12-07 | 20.01 | $34.94 | 612 |
| 2022-12-06 | 20.28 | $36.25 | — |
| 2022-12-05 | 19.65 | $36.25 | — |
| 2022-12-02 | 18.99 | $36.25 | 100 |
| 2022-12-01 | 18.29 | $36.29 | 17500 |
| 2022-11-30 | 17.56 | $34.60 | — |
| 2022-11-29 | 17.46 | $34.60 | 900 |
| 2022-11-28 | 17.35 | $34.99 | 2100 |
| 2022-11-25 | 16.98 | $35.14 | — |
| 2022-11-23 | 16.49 | $35.14 | 130 |
| 2022-11-22 | 15.98 | $34.34 | — |
| 2022-11-21 | 15.75 | $34.34 | — |
| 2022-11-18 | 15.50 | $34.34 | 208 |
| 2022-11-17 | 15.24 | $34.80 | — |
| 2022-11-16 | 14.71 | $34.80 | 424 |
| 2022-11-15 | 14.15 | $34.27 | 500 |
| 2022-11-14 | 13.74 | $32.85 | — |
| 2022-11-11 | 13.82 | $32.85 | 1449 |
| 2022-11-10 | 13.90 | $34.50 | 1000 |
| 2022-11-09 | 13.09 | $31.72 | — |
| 2022-11-08 | 13.43 | $31.72 | 507 |
| 2022-11-07 | 13.79 | $30.15 | 500 |
| 2022-11-04 | 13.91 | $30.15 | 2600 |
| 2022-11-03 | 14.04 | $29.36 | 800 |
| 2022-11-02 | 13.61 | $30.96 | — |
| 2022-11-01 | 14.09 | $30.96 | 100 |
| 2022-10-31 | 14.60 | $32.48 | — |
| 2022-10-28 | 14.38 | $32.48 | 4200 |
| 2022-10-27 | 14.15 | $32.48 | 126 |
| 2022-10-26 | 13.90 | $31.62 | 6050 |
| 2022-10-25 | 14.21 | $31.62 | 622 |
| 2022-10-24 | 14.54 | $30.57 | 6975 |
| 2022-10-21 | 14.89 | $30.57 | 7437 |
| 2022-10-20 | 15.25 | $30.57 | 304 |
| 2022-10-19 | 15.64 | $30.72 | 7668 |
| 2022-10-18 | 16.24 | $30.72 | 7900 |
| 2022-10-17 | 16.87 | $30.72 | 1400 |
| 2022-10-14 | 17.53 | $30.20 | 1227 |
| 2022-10-13 | 18.29 | $29.83 | 13400 |
| 2022-10-12 | 18.79 | $29.83 | 18900 |
| 2022-10-11 | 19.32 | $29.83 | — |
| 2022-10-10 | 19.88 | $29.83 | 6400 |
| 2022-10-07 | 20.46 | $30.77 | 9600 |
| 2022-10-06 | 21.26 | $30.77 | 4950 |
| 2022-10-05 | 22.09 | $30.77 | 230 |
| 2022-10-04 | 22.98 | $31.11 | 2203 |
| 2022-10-03 | 23.75 | $29.91 | 202 |
| 2022-09-30 | 24.45 | $29.52 | 300 |
| 2022-09-29 | 24.88 | $28.99 | 2625 |
| 2022-09-28 | 24.86 | $28.99 | 1502 |
| 2022-09-27 | 24.84 | $28.48 | 500 |
| 2022-09-26 | 24.35 | $28.50 | 630 |
| 2022-09-23 | 23.84 | $28.31 | 9441 |
| 2022-09-22 | 22.90 | $28.90 | 5344 |
| 2022-09-21 | 22.15 | $30.23 | 2100 |
| 2022-09-20 | 21.92 | $30.00 | 300 |
| 2022-09-19 | 21.51 | $30.72 | 1462 |
| 2022-09-16 | 21.50 | $30.72 | 334 |
| 2022-09-15 | 21.49 | $31.59 | 881 |
| 2022-09-14 | 22.05 | $31.59 | 300 |
| 2022-09-13 | 22.63 | $31.59 | 100 |
| 2022-09-12 | 23.25 | $30.84 | 4450 |
| 2022-09-09 | 23.24 | $30.84 | 6525 |
| 2022-09-08 | 23.22 | $30.84 | 1800 |
| 2022-09-07 | 23.20 | $30.20 | 7562 |
| 2022-09-06 | 22.59 | $30.20 | 8081 |
| 2022-09-02 | 21.94 | $30.20 | 8600 |
| 2022-09-01 | 21.27 | $30.20 | 5300 |
| 2022-08-31 | 20.55 | $30.20 | 525 |
| 2022-08-30 | 19.80 | $32.99 | — |
| 2022-08-29 | 20.53 | $32.99 | — |
| 2022-08-26 | 21.31 | $32.99 | — |
| 2022-08-25 | 22.13 | $32.99 | — |
| 2022-08-24 | 22.98 | $32.99 | — |
| 2022-08-23 | 23.89 | $32.99 | 1501 |
| 2022-08-22 | 24.84 | $34.83 | — |
| 2022-08-19 | 25.09 | $34.83 | — |
| 2022-08-18 | 25.35 | $34.83 | — |
| 2022-08-17 | 25.62 | $34.83 | 300 |
| 2022-08-16 | 25.91 | $35.12 | 830 |
| 2022-08-15 | 25.98 | $35.65 | 200 |
| 2022-08-12 | 25.61 | $35.54 | — |
| 2022-08-11 | 25.27 | $35.54 | 15043 |
| 2022-08-10 | 24.91 | $35.25 | 2000 |
| 2022-08-09 | 24.53 | $34.74 | 100 |
| 2022-08-08 | 24.56 | $35.60 | — |
| 2022-08-05 | 23.89 | $35.60 | — |
| 2022-08-04 | 23.18 | $35.60 | 1100 |
| 2022-08-03 | 22.44 | $35.00 | 1300 |
| 2022-08-02 | 21.88 | $35.25 | — |
| 2022-08-01 | 21.11 | $35.25 | 2700 |
| 2022-07-29 | 20.29 | $33.77 | — |
| 2022-07-28 | 20.01 | $33.77 | 1037 |
| 2022-07-27 | 19.71 | $32.85 | 1016 |
| 2022-07-26 | 19.78 | $33.74 | 6200 |
| 2022-07-25 | 19.16 | $33.74 | 140 |
| 2022-07-22 | 18.52 | $34.03 | 8502 |
| 2022-07-21 | 17.60 | $30.46 | — |
| 2022-07-20 | 18.25 | $30.46 | — |
| 2022-07-19 | 18.94 | $30.46 | — |
| 2022-07-18 | 19.66 | $30.46 | — |
| 2022-07-15 | 20.41 | $30.46 | 3800 |
| 2022-07-14 | 21.21 | $30.46 | 2600 |
| 2022-07-13 | 22.05 | $30.46 | 4000 |
| 2022-07-12 | 22.93 | $31.05 | 800 |
| 2022-07-11 | 24.02 | $30.85 | 2000 |
| 2022-07-08 | 25.27 | $30.85 | 2201 |
| 2022-07-07 | 26.58 | $30.30 | 1700 |
| 2022-07-06 | 27.60 | $30.00 | 200 |
| 2022-07-05 | 28.45 | $29.58 | 1550 |
| 2022-07-01 | 29.04 | $29.58 | 1100 |
| 2022-06-30 | 29.67 | $28.85 | 1936 |
| 2022-06-29 | 29.76 | $29.03 | 1400 |
| 2022-06-28 | 29.95 | $29.03 | 2747 |
| 2022-06-27 | 30.14 | $29.05 | 950 |
| 2022-06-24 | 30.18 | $29.05 | 800 |
| 2022-06-23 | 30.23 | $28.15 | 5643 |
| 2022-06-22 | 29.60 | $28.18 | 8200 |
| 2022-06-21 | 28.95 | $28.04 | 59500 |
| 2022-06-17 | 28.15 | $27.89 | 711 |
| 2022-06-16 | 27.29 | $27.75 | 500 |
| 2022-06-15 | 26.20 | $27.75 | 700 |
| 2022-06-14 | 25.06 | $27.75 | 17300 |
| 2022-06-13 | 23.86 | $30.00 | 17650 |
| 2022-06-10 | 23.23 | $30.00 | 10603 |
| 2022-06-09 | 22.56 | $32.18 | 26125 |
| 2022-06-08 | 22.82 | $32.18 | 11100 |
| 2022-06-07 | 23.10 | $32.75 | 34600 |
| 2022-06-06 | 23.66 | $32.75 | 200 |
| 2022-06-03 | 24.25 | $32.10 | 17400 |
| 2022-06-02 | 24.46 | $32.10 | 8800 |
| 2022-06-01 | 24.69 | $32.10 | 203 |
| 2022-05-31 | 24.92 | $33.06 | 4500 |
| 2022-05-27 | 25.57 | $33.06 | 139 |
| 2022-05-26 | 26.26 | $32.49 | 131 |
| 2022-05-25 | 26.66 | $31.30 | 2350 |
| 2022-05-24 | 26.33 | $31.30 | 200 |
| 2022-05-23 | 25.98 | $31.30 | 650 |
| 2022-05-20 | 25.62 | $31.30 | 900 |
| 2022-05-19 | 25.23 | $31.34 | 875 |
| 2022-05-18 | 24.84 | $31.40 | 2100 |
| 2022-05-17 | 24.43 | $33.03 | 300 |
| 2022-05-16 | 24.69 | $33.04 | 302 |
| 2022-05-13 | 24.98 | $32.65 | 4300 |
| 2022-05-12 | 25.16 | $31.65 | 910 |
| 2022-05-11 | 24.71 | $31.93 | 987 |
| 2022-05-10 | 24.32 | $31.93 | 1236 |
| 2022-05-09 | 23.91 | $32.11 | 12300 |
| 2022-05-06 | 23.14 | $34.00 | 1100 |
| 2022-05-05 | 22.90 | $34.00 | 200 |
| 2022-05-04 | 22.64 | $33.46 | 148 |
| 2022-05-03 | 22.07 | $33.82 | 245 |
| 2022-05-02 | 21.57 | $34.78 | 300 |
| 2022-04-29 | 21.04 | $35.09 | 7700 |
| 2022-04-28 | 20.66 | $35.39 | 300 |
| 2022-04-27 | 20.54 | $34.19 | 1300 |
| 2022-04-26 | 20.05 | $35.42 | 500 |
| 2022-04-25 | 19.92 | $34.63 | 3400 |
| 2022-04-22 | 19.61 | $36.10 | — |
| 2022-04-21 | 19.77 | $36.10 | 1211 |
| 2022-04-20 | 19.95 | $36.28 | 440 |
| 2022-04-19 | 20.20 | $34.97 | 234 |
| 2022-04-18 | 19.55 | $36.37 | 400 |
| 2022-04-14 | 19.33 | $36.81 | 9400 |
| 2022-04-13 | 19.14 | $35.73 | 400 |
| 2022-04-12 | 18.31 | $35.61 | 2400 |
| 2022-04-11 | 17.42 | $36.81 | 609 |
| 2022-04-08 | 16.81 | $37.76 | 6300 |
| 2022-04-07 | 16.42 | $37.83 | — |
| 2022-04-06 | 16.18 | $37.83 | 223 |
| 2022-04-05 | 15.92 | $38.52 | 600 |
| 2022-04-04 | 15.90 | $38.15 | 600 |
| 2022-04-01 | 15.69 | $39.84 | — |
| 2022-03-31 | 16.13 | $39.84 | 300 |
| 2022-03-30 | 16.60 | $39.84 | 200 |
| 2022-03-29 | 17.09 | $39.84 | 150 |
| 2022-03-28 | 17.61 | $39.84 | 1513 |
| 2022-03-25 | 18.15 | $40.42 | 300 |
| 2022-03-24 | 19.10 | $39.94 | 125 |
| 2022-03-23 | 19.90 | $39.94 | 5100 |
| 2022-03-22 | 20.74 | $40.00 | 5207 |
| 2022-03-21 | 21.83 | $39.82 | 344 |
| 2022-03-18 | 22.93 | $40.34 | 112 |
| 2022-03-17 | 24.00 | $40.34 | 3841 |
| 2022-03-16 | 25.12 | $39.59 | 500 |
| 2022-03-15 | 26.33 | $37.60 | 608 |
| 2022-03-14 | 26.86 | $37.42 | 100 |
| 2022-03-11 | 27.34 | $37.42 | 7200 |
| 2022-03-10 | 27.85 | $37.42 | 122 |
| 2022-03-09 | 28.38 | $37.22 | 600 |
| 2022-03-08 | 28.87 | $35.44 | 329 |
| 2022-03-07 | 28.70 | $36.60 | 2548 |
| 2022-03-04 | 28.74 | $37.14 | 200 |
| 2022-03-03 | 28.95 | $39.15 | 300 |
| 2022-03-02 | 29.69 | $39.89 | 241 |
| 2022-03-01 | 30.70 | $38.28 | 3400 |
| 2022-02-28 | 31.10 | $36.00 | — |
| 2022-02-25 | 30.37 | $36.00 | — |
| 2022-02-24 | 29.59 | $36.00 | 3200 |
| 2022-02-23 | 28.77 | $39.26 | 900 |
| 2022-02-22 | 28.75 | $38.57 | — |
| 2022-02-18 | 28.24 | $38.57 | 600 |
| 2022-02-17 | 27.70 | $39.27 | 1100 |
| 2022-02-16 | 27.46 | $39.97 | 6500 |
| 2022-02-15 | 27.24 | $39.47 | — |
| 2022-02-14 | 26.42 | $39.47 | 839 |
| 2022-02-11 | 25.56 | $41.36 | — |
| 2022-02-10 | 25.47 | $41.36 | 732 |
| 2022-02-09 | 25.38 | $41.90 | — |
| 2022-02-08 | 25.48 | $41.90 | — |
| 2022-02-07 | 25.58 | $41.90 | 1400 |
| 2022-02-04 | 25.69 | $42.25 | — |
| 2022-02-03 | 25.93 | $42.25 | 2535 |
| 2022-02-02 | 26.17 | $42.82 | — |
| 2022-02-01 | 26.69 | $42.82 | 243 |
| 2022-01-31 | 27.23 | $41.42 | 427 |
| 2022-01-28 | 27.15 | $40.40 | 1228 |
| 2022-01-27 | 26.46 | $40.44 | 300 |
| 2022-01-26 | 25.81 | $40.64 | 300 |
| 2022-01-25 | 25.17 | $39.85 | 214 |
| 2022-01-24 | 24.06 | $40.18 | 800 |
| 2022-01-21 | 22.96 | $41.20 | 5200 |
| 2022-01-20 | 22.03 | $42.49 | 512 |
| 2022-01-19 | 21.38 | $41.77 | 900 |
| 2022-01-18 | 20.35 | $41.15 | 2700 |
| 2022-01-14 | 18.85 | $42.49 | 221 |
| 2022-01-13 | 17.57 | $44.10 | — |
| 2022-01-12 | 16.69 | $44.10 | — |
| 2022-01-11 | 15.75 | $44.10 | 630 |
| 2022-01-10 | 14.77 | $43.76 | 800 |
| 2022-01-07 | 13.74 | $48.18 | — |
| 2022-01-06 | 14.43 | $48.18 | — |
| 2022-01-05 | 15.15 | $48.18 | 2200 |
| 2022-01-04 | 15.92 | $49.47 | 232 |
| 2022-01-03 | 15.96 | $48.90 | 900 |
| 2021-12-31 | 16.00 | $49.37 | — |
| 2021-12-30 | 15.20 | $49.37 | 800 |
| 2021-12-29 | 14.36 | $47.80 | — |
| 2021-12-28 | 14.22 | $47.80 | — |
| 2021-12-27 | 14.06 | $47.80 | — |
| 2021-12-23 | 13.89 | $47.80 | 200 |
| 2021-12-22 | 13.72 | $48.27 | 500 |
| 2021-12-21 | 13.33 | $45.94 | 6216 |
| 2021-12-20 | 13.63 | $46.14 | 1036 |
| 2021-12-17 | 14.32 | $46.45 | 600 |
| 2021-12-16 | 14.90 | $46.64 | 400 |
| 2021-12-15 | 15.40 | $47.28 | 238 |
| 2021-12-14 | 15.48 | $48.00 | — |
| 2021-12-13 | 15.02 | $48.00 | 600 |
| 2021-12-10 | 14.53 | $47.89 | 510 |
| 2021-12-09 | 14.07 | $47.14 | — |
| 2021-12-08 | 13.95 | $47.14 | 800 |
| 2021-12-07 | 13.82 | $47.59 | 3100 |
| 2021-12-06 | 13.54 | $46.80 | 4600 |
| 2021-12-03 | 13.54 | $45.59 | 800 |
| 2021-12-02 | 14.16 | $46.09 | 1311 |
| 2021-12-01 | 14.88 | $45.07 | 2717 |
| 2021-11-30 | 15.60 | $44.93 | 625 |
| 2021-11-29 | 15.66 | $44.65 | 900 |
| 2021-11-26 | 15.67 | $45.04 | 332 |
| 2021-11-24 | 15.89 | $44.84 | 200 |
| 2021-11-23 | 15.97 | $44.76 | 403 |
| 2021-11-22 | 15.99 | $44.84 | 12410 |
| 2021-11-19 | 16.05 | $46.70 | 100 |
| 2021-11-18 | 16.60 | $46.70 | 800 |
| 2021-11-17 | 17.18 | $46.71 | — |
| 2021-11-16 | 17.16 | $46.71 | — |
| 2021-11-15 | 17.15 | $46.71 | — |
| 2021-11-12 | 17.14 | $46.71 | — |
| 2021-11-11 | 17.12 | $46.71 | 800 |
| 2021-11-10 | 17.11 | $46.62 | — |
| 2021-11-09 | 17.13 | $46.62 | 5700 |
| 2021-11-08 | 17.15 | $46.91 | — |
| 2021-11-05 | 17.01 | $46.91 | 915 |
| 2021-11-04 | 16.86 | $45.77 | — |
| 2021-11-03 | 17.16 | $45.77 | — |
| 2021-11-02 | 17.47 | $45.77 | 300 |
| 2021-11-01 | 17.79 | $46.75 | 100 |
| 2021-10-29 | 17.64 | $45.91 | — |
| 2021-10-28 | 17.78 | $45.91 | — |
| 2021-10-27 | 17.94 | $45.91 | 200 |
| 2021-10-26 | 18.10 | $45.80 | 400 |
| 2021-10-25 | 18.31 | $45.20 | 200 |
| 2021-10-22 | 18.73 | $45.91 | — |
| 2021-10-21 | 18.87 | $45.91 | 532 |
| 2021-10-20 | 19.01 | $45.43 | 400 |
| 2021-10-19 | 19.31 | $45.03 | 900 |
| 2021-10-18 | 19.75 | $44.02 | — |
| 2021-10-15 | 20.55 | $44.02 | — |
| 2021-10-14 | 21.39 | $44.02 | 138 |
| 2021-10-13 | 22.28 | $43.30 | 1303 |
| 2021-10-12 | 23.45 | $42.86 | 300 |
| 2021-10-11 | 24.55 | $41.92 | 627 |
| 2021-10-08 | 25.39 | $43.46 | 300 |
| 2021-10-07 | 26.69 | $43.20 | 600 |
| 2021-10-06 | 28.04 | $42.56 | 337 |
| 2021-10-05 | 29.25 | $42.75 | — |
| 2021-10-04 | 30.54 | $42.75 | — |
| 2021-10-01 | 31.90 | $42.75 | 644 |
| 2021-09-30 | 33.33 | $41.15 | 100 |
| 2021-09-29 | 34.74 | $41.15 | 3300 |
| 2021-09-28 | 36.23 | $43.41 | — |
| 2021-09-27 | 37.71 | $43.41 | 500 |
| 2021-09-24 | 39.27 | $46.52 | — |
| 2021-09-23 | 39.64 | $46.52 | — |
| 2021-09-22 | 40.02 | $46.52 | 828 |
| 2021-09-21 | 40.43 | $44.36 | — |
| 2021-09-20 | 41.41 | $44.36 | 317 |
| 2021-09-17 | 42.43 | $45.62 | 2600 |
| 2021-09-16 | 43.28 | $46.52 | 832 |
| 2021-09-15 | 43.83 | $45.16 | 218 |
| 2021-09-14 | 44.74 | $47.41 | 300 |
| 2021-09-13 | 44.54 | $45.61 | — |
| 2021-09-10 | 44.74 | $45.61 | — |
| 2021-09-09 | 44.94 | $45.61 | 400 |
| 2021-09-08 | 45.17 | $46.20 | — |
| 2021-09-07 | 45.07 | $46.20 | 1200 |
| 2021-09-03 | 44.96 | $45.34 | 400 |
| 2021-09-02 | 45.03 | $43.85 | — |
| 2021-09-01 | 45.44 | $43.85 | — |
| 2021-08-31 | 45.86 | $43.85 | 1800 |
| 2021-08-30 | 46.32 | $43.84 | 119 |
| 2021-08-27 | 46.79 | $43.71 | 900 |
| 2021-08-26 | 47.32 | $44.11 | — |
| 2021-08-25 | 47.70 | $44.11 | — |
| 2021-08-24 | 48.10 | $44.11 | 300 |
| 2021-08-23 | 48.52 | $43.35 | 200 |
| 2021-08-20 | 49.10 | $43.61 | 101 |
| 2021-08-19 | 49.60 | $43.61 | 134 |
| 2021-08-18 | 50.14 | $43.69 | 319 |
| 2021-08-17 | 50.67 | $44.24 | — |
| 2021-08-16 | 51.04 | $44.24 | 300 |
| 2021-08-13 | 51.43 | $42.69 | 400 |
| 2021-08-12 | 51.84 | $45.01 | — |
| 2021-08-11 | 51.50 | $45.01 | 400 |
| 2021-08-10 | 51.15 | $45.01 | 250 |
| 2021-08-09 | 50.77 | $45.01 | 175 |
| 2021-08-06 | 50.37 | $45.01 | 1000 |
| 2021-08-05 | 49.96 | $46.57 | 300 |
| 2021-08-04 | 48.38 | $44.42 | 3000 |
| 2021-08-03 | 46.79 | $44.72 | 4948 |
| 2021-08-02 | 45.02 | $45.66 | 115 |
| 2021-07-30 | 42.81 | $44.57 | 400 |
| 2021-07-29 | 40.52 | $44.63 | 806 |
| 2021-07-28 | 38.09 | $43.33 | 930 |
| 2021-07-27 | 35.56 | $43.30 | 1536 |
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