Is Goldman Sachs MarketBeta International Equity ETF (GSID) a Buy, Sell, or Hold?
Enter your email address below for free access to our Goldman Sachs MarketBeta International Equity ETF (GSID) research center and poll results.
CBOE : GSID
Goldman Sachs MarketBeta International Equity ETF — Technical Indicators
$74.845 USD
$0.47 (0.63%)
- Volume
- 7.95K
- Average Volume
- 35.35K
- Market Capitalization
- $1.03B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $77.10
- Year Low
- $62.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
75.08
2026-07-24
Close Price
$74.85
Vol: 8000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
40.71
Average
56.63
Maximum
75.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 75.08 | $74.85 | 8000 |
| 2026-07-23 | 75.06 | $74.38 | 5900 |
| 2026-07-22 | 75.04 | $75.55 | 14500 |
| 2026-07-21 | 75.01 | $75.38 | 10300 |
| 2026-07-20 | 75.07 | $74.10 | 164309 |
| 2026-07-17 | 75.18 | $74.94 | 3116 |
| 2026-07-16 | 75.24 | $75.26 | 6106 |
| 2026-07-15 | 75.30 | $75.78 | 10735 |
| 2026-07-14 | 75.32 | $75.26 | 5723 |
| 2026-07-13 | 75.35 | $74.83 | 13600 |
| 2026-07-10 | 75.37 | $75.49 | 6301 |
| 2026-07-09 | 75.26 | $75.24 | 3000 |
| 2026-07-08 | 75.21 | $74.75 | 5635 |
| 2026-07-07 | 75.19 | $75.48 | 7700 |
| 2026-07-06 | 75.10 | $76.11 | 133927 |
| 2026-07-02 | 75.08 | $75.45 | 20002 |
| 2026-07-01 | 75.06 | $74.62 | 9600 |
| 2026-06-30 | 75.11 | $75.14 | 246732 |
| 2026-06-29 | 75.12 | $74.91 | 169909 |
| 2026-06-26 | 75.16 | $74.16 | 7000 |
| 2026-06-25 | 75.23 | $74.45 | 5744 |
| 2026-06-24 | 75.29 | $73.88 | 13400 |
| 2026-06-23 | 75.38 | $75.04 | 4600 |
| 2026-06-22 | 75.38 | $76.45 | 3800 |
| 2026-06-18 | 75.31 | $76.42 | 5739 |
| 2026-06-17 | 75.22 | $76.05 | 8300 |
| 2026-06-16 | 75.10 | $76.47 | 17844 |
| 2026-06-15 | 74.98 | $76.25 | 29240 |
| 2026-06-12 | 74.84 | $75.77 | 4018 |
| 2026-06-11 | 74.79 | $75.36 | 14200 |
| 2026-06-10 | 74.77 | $73.29 | 5823 |
| 2026-06-09 | 74.83 | $74.16 | 5033 |
| 2026-06-08 | 74.87 | $74.35 | 20100 |
| 2026-06-05 | 74.90 | $73.63 | 12118 |
| 2026-06-04 | 74.94 | $75.66 | 4400 |
| 2026-06-03 | 74.94 | $75.18 | 8000 |
| 2026-06-02 | 74.86 | $75.66 | 5900 |
| 2026-06-01 | 74.70 | $75.22 | 328000 |
| 2026-05-29 | 74.63 | $75.67 | 3453 |
| 2026-05-28 | 74.54 | $75.69 | 7031 |
| 2026-05-27 | 74.36 | $75.57 | 14100 |
| 2026-05-26 | 74.22 | $75.77 | 5600 |
| 2026-05-22 | 74.08 | $74.93 | 10602 |
| 2026-05-21 | 74.00 | $75.11 | 12300 |
| 2026-05-20 | 73.89 | $74.65 | 21000 |
| 2026-05-19 | 73.83 | $73.67 | 5800 |
| 2026-05-18 | 73.80 | $74.06 | 6224 |
| 2026-05-15 | 73.83 | $73.47 | 10102 |
| 2026-05-14 | 73.92 | $74.63 | 10545 |
| 2026-05-13 | 73.90 | $74.94 | 4100 |
| 2026-05-12 | 73.87 | $74.54 | 4107 |
| 2026-05-11 | 73.88 | $74.94 | 5800 |
| 2026-05-08 | 73.84 | $74.98 | 5700 |
| 2026-05-07 | 73.77 | $74.40 | 4600 |
| 2026-05-06 | 73.72 | $75.66 | 6100 |
| 2026-05-05 | 73.62 | $73.63 | 9900 |
| 2026-05-04 | 73.47 | $72.51 | 12342 |
| 2026-05-01 | 73.40 | $73.68 | 17419 |
| 2026-04-30 | 73.24 | $73.97 | 341017 |
| 2026-04-29 | 73.09 | $72.04 | 23841 |
| 2026-04-28 | 72.98 | $72.74 | 7000 |
| 2026-04-27 | 72.74 | $73.12 | 7536 |
| 2026-04-24 | 72.48 | $73.25 | 266543 |
| 2026-04-23 | 72.23 | $72.87 | 10214 |
| 2026-04-22 | 72.08 | $73.42 | 11300 |
| 2026-04-21 | 71.86 | $73.15 | 5000 |
| 2026-04-20 | 71.67 | $74.75 | 6012 |
| 2026-04-17 | 71.33 | $75.21 | 5446 |
| 2026-04-16 | 71.06 | $74.16 | 35800 |
| 2026-04-15 | 70.85 | $74.38 | 7405 |
| 2026-04-14 | 70.69 | $74.68 | 6516 |
| 2026-04-13 | 70.50 | $74.17 | 6203 |
| 2026-04-10 | 70.27 | $73.61 | 6103 |
| 2026-04-09 | 70.12 | $73.43 | 5820 |
| 2026-04-08 | 70.02 | $73.54 | 8334 |
| 2026-04-07 | 69.94 | $70.66 | 10520 |
| 2026-04-06 | 69.99 | $71.10 | 7400 |
| 2026-04-02 | 69.99 | $70.45 | 7345 |
| 2026-04-01 | 70.05 | $71.06 | 29716 |
| 2026-03-31 | 70.15 | $69.89 | 219227 |
| 2026-03-30 | 70.28 | $67.93 | 10100 |
| 2026-03-27 | 70.61 | $67.79 | 34700 |
| 2026-03-26 | 71.03 | $68.29 | 123800 |
| 2026-03-25 | 71.43 | $69.87 | 12317 |
| 2026-03-24 | 71.76 | $68.98 | 9106 |
| 2026-03-23 | 72.10 | $69.54 | 16918 |
| 2026-03-20 | 72.40 | $67.78 | 21324 |
| 2026-03-19 | 72.80 | $69.83 | 16900 |
| 2026-03-18 | 73.07 | $70.03 | 12000 |
| 2026-03-17 | 73.34 | $71.21 | 31800 |
| 2026-03-16 | 73.55 | $70.82 | 28301 |
| 2026-03-13 | 73.78 | $69.58 | 10000 |
| 2026-03-12 | 74.06 | $70.57 | 24900 |
| 2026-03-11 | 74.33 | $71.57 | 14438 |
| 2026-03-10 | 74.51 | $71.88 | 1.7M |
| 2026-03-09 | 74.68 | $71.58 | 4838 |
| 2026-03-06 | 74.81 | $71.08 | 7600 |
| 2026-03-05 | 74.88 | $71.66 | 1500 |
| 2026-03-04 | 74.98 | $73.14 | 4941 |
| 2026-03-03 | 74.98 | $72.37 | 2600 |
| 2026-03-02 | 75.03 | $74.59 | 2600 |
| 2026-02-27 | 74.94 | $76.22 | 214114 |
| 2026-02-26 | 74.80 | $76.31 | 1700 |
| 2026-02-25 | 74.64 | $76.45 | 9000 |
| 2026-02-24 | 74.51 | $75.76 | 304 |
| 2026-02-23 | 74.35 | $75.49 | 2708 |
| 2026-02-20 | 74.19 | $75.82 | 10608 |
| 2026-02-19 | 74.00 | $75.21 | 547 |
| 2026-02-18 | 73.81 | $75.48 | 1433 |
| 2026-02-17 | 73.58 | $75.37 | 300 |
| 2026-02-13 | 73.40 | $75.39 | 500 |
| 2026-02-12 | 73.22 | $75.32 | 200 |
| 2026-02-11 | 73.04 | $75.89 | 115 |
| 2026-02-10 | 72.82 | $75.24 | 7300 |
| 2026-02-09 | 72.65 | $75.25 | 300 |
| 2026-02-06 | 72.46 | $74.15 | 3701 |
| 2026-02-05 | 72.29 | $72.53 | 1804 |
| 2026-02-04 | 72.20 | $73.52 | 5900 |
| 2026-02-03 | 72.07 | $73.33 | 804 |
| 2026-02-02 | 71.95 | $73.24 | 700 |
| 2026-01-30 | 71.78 | $72.74 | 109500 |
| 2026-01-29 | 71.61 | $73.49 | 7100 |
| 2026-01-28 | 71.41 | $73.08 | 9700 |
| 2026-01-27 | 71.22 | $73.84 | 1700 |
| 2026-01-26 | 71.01 | $72.63 | 1700 |
| 2026-01-23 | 70.86 | $72.26 | 600 |
| 2026-01-22 | 70.72 | $71.95 | 643 |
| 2026-01-21 | 70.59 | $71.58 | 1100 |
| 2026-01-20 | 70.47 | $70.84 | 1400 |
| 2026-01-16 | 70.37 | $71.81 | 235000 |
| 2026-01-15 | 70.19 | $71.77 | 10913 |
| 2026-01-14 | 70.05 | $71.74 | 1800 |
| 2026-01-13 | 69.92 | $71.46 | 1500 |
| 2026-01-12 | 69.78 | $71.82 | 6024 |
| 2026-01-09 | 69.64 | $71.41 | 200 |
| 2026-01-08 | 69.50 | $70.74 | 903 |
| 2026-01-07 | 69.37 | $70.76 | 12938 |
| 2026-01-06 | 69.23 | $71.00 | 20600 |
| 2026-01-05 | 69.10 | $70.76 | 1041 |
| 2026-01-02 | 68.97 | $69.93 | 6900 |
| 2025-12-31 | 68.88 | $69.32 | 639 |
| 2025-12-30 | 68.81 | $69.50 | 214738 |
| 2025-12-29 | 68.70 | $69.34 | 374700 |
| 2025-12-26 | 68.63 | $69.64 | 1204 |
| 2025-12-24 | 68.53 | $69.59 | 130 |
| 2025-12-23 | 68.39 | $69.46 | 1600 |
| 2025-12-22 | 68.22 | $69.35 | 340 |
| 2025-12-19 | 68.05 | $69.13 | 3300 |
| 2025-12-18 | 67.84 | $68.78 | 317 |
| 2025-12-17 | 67.69 | $68.37 | 2003 |
| 2025-12-16 | 67.58 | $68.85 | 600 |
| 2025-12-15 | 67.48 | $69.17 | 902 |
| 2025-12-12 | 67.41 | $68.65 | 19810 |
| 2025-12-11 | 67.37 | $69.12 | 2238 |
| 2025-12-10 | 67.35 | $68.63 | 3600 |
| 2025-12-09 | 67.34 | $68.02 | 4800 |
| 2025-12-08 | 67.33 | $68.06 | 3204 |
| 2025-12-05 | 67.28 | $68.27 | 32916 |
| 2025-12-04 | 67.21 | $68.28 | 846 |
| 2025-12-03 | 67.16 | $68.13 | 19527 |
| 2025-12-02 | 67.08 | $67.77 | 1415 |
| 2025-12-01 | 67.06 | $67.48 | 327 |
| 2025-11-28 | 67.05 | $67.77 | 917 |
| 2025-11-26 | 67.04 | $67.63 | 212300 |
| 2025-11-25 | 67.04 | $66.83 | 300 |
| 2025-11-24 | 67.10 | $66.08 | 1300 |
| 2025-11-21 | 67.21 | $65.98 | 71900 |
| 2025-11-20 | 67.30 | $65.01 | 800 |
| 2025-11-19 | 67.43 | $65.78 | 543 |
| 2025-11-18 | 67.52 | $66.12 | 1400 |
| 2025-11-17 | 67.58 | $66.89 | 800 |
| 2025-11-14 | 67.63 | $67.64 | 116022 |
| 2025-11-13 | 67.62 | $67.98 | 800 |
| 2025-11-12 | 67.58 | $68.70 | 5604 |
| 2025-11-11 | 67.48 | $68.37 | 800 |
| 2025-11-10 | 67.39 | $67.85 | 1102 |
| 2025-11-07 | 67.31 | $67.03 | 344200 |
| 2025-11-06 | 67.23 | $66.95 | 2100 |
| 2025-11-05 | 67.23 | $67.14 | 1200 |
| 2025-11-04 | 67.25 | $66.66 | 2138 |
| 2025-11-03 | 67.29 | $67.33 | 203 |
| 2025-10-31 | 67.32 | $67.26 | 258849 |
| 2025-10-30 | 67.35 | $67.60 | 2000 |
| 2025-10-29 | 67.33 | $67.58 | 900 |
| 2025-10-28 | 67.31 | $68.13 | 141112 |
| 2025-10-27 | 67.23 | $68.26 | 458500 |
| 2025-10-24 | 67.13 | $67.78 | 3116 |
| 2025-10-23 | 67.05 | $67.64 | 1749 |
| 2025-10-22 | 66.94 | $67.39 | 173536 |
| 2025-10-21 | 66.87 | $67.45 | 1211 |
| 2025-10-20 | 66.83 | $67.94 | 400 |
| 2025-10-17 | 66.78 | $67.33 | 200 |
| 2025-10-16 | 66.75 | $67.12 | 1000 |
| 2025-10-15 | 66.74 | $66.85 | 400 |
| 2025-10-14 | 66.73 | $66.47 | 200 |
| 2025-10-13 | 66.75 | $66.21 | 22200 |
| 2025-10-10 | 66.80 | $65.57 | 136500 |
| 2025-10-09 | 66.85 | $66.97 | 100 |
| 2025-10-08 | 66.85 | $67.53 | 413 |
| 2025-10-07 | 66.78 | $67.38 | 4937 |
| 2025-10-06 | 66.72 | $68.02 | 5300 |
| 2025-10-03 | 66.65 | $67.81 | 21600 |
| 2025-10-02 | 66.55 | $67.25 | 646 |
| 2025-10-01 | 66.46 | $67.11 | 100 |
| 2025-09-30 | 66.36 | $66.57 | 6319 |
| 2025-09-29 | 66.28 | $66.28 | 200 |
| 2025-09-26 | 66.25 | $66.01 | 1014 |
| 2025-09-25 | 66.24 | $65.51 | 23400 |
| 2025-09-24 | 66.24 | $65.95 | 12043 |
| 2025-09-23 | 66.24 | $66.73 | 100 |
| 2025-09-22 | 66.20 | $66.97 | 903 |
| 2025-09-19 | 66.19 | $66.62 | 800 |
| 2025-09-18 | 66.15 | $66.90 | 100 |
| 2025-09-17 | 66.10 | $66.67 | 1500 |
| 2025-09-16 | 66.07 | $66.98 | 3500 |
| 2025-09-15 | 66.03 | $67.07 | 1320 |
| 2025-09-12 | 65.98 | $66.58 | 4400 |
| 2025-09-11 | 65.93 | $66.96 | 117 |
| 2025-09-10 | 65.87 | $66.23 | 3632 |
| 2025-09-09 | 65.82 | $66.25 | 335 |
| 2025-09-08 | 65.73 | $66.48 | 407 |
| 2025-09-05 | 65.64 | $65.79 | 727 |
| 2025-09-04 | 65.58 | $65.63 | 6111 |
| 2025-09-03 | 65.48 | $65.04 | 19045 |
| 2025-09-02 | 65.40 | $64.95 | 400 |
| 2025-08-29 | 65.32 | $65.58 | 529 |
| 2025-08-28 | 65.17 | $65.81 | 49600 |
| 2025-08-27 | 65.00 | $65.70 | 200 |
| 2025-08-26 | 64.88 | $65.85 | 600 |
| 2025-08-25 | 64.78 | $65.92 | 1713 |
| 2025-08-22 | 64.68 | $66.75 | 300 |
| 2025-08-21 | 64.59 | $65.79 | 1300 |
| 2025-08-20 | 64.55 | $66.04 | 7400 |
| 2025-08-19 | 64.52 | $66.08 | 107000 |
| 2025-08-18 | 64.41 | $66.10 | 5600 |
| 2025-08-15 | 64.28 | $66.01 | 9308 |
| 2025-08-14 | 64.14 | $65.65 | 1500 |
| 2025-08-13 | 64.03 | $65.67 | 411 |
| 2025-08-12 | 63.90 | $65.29 | 100 |
| 2025-08-11 | 63.78 | $64.46 | 100 |
| 2025-08-08 | 63.74 | $64.73 | 641 |
| 2025-08-07 | 63.68 | $64.45 | 3000 |
| 2025-08-06 | 63.67 | $63.79 | 100 |
| 2025-08-05 | 63.69 | $63.36 | 149 |
| 2025-08-04 | 63.71 | $63.33 | 23300 |
| 2025-08-01 | 63.70 | $62.58 | 1025 |
| 2025-07-31 | 63.77 | $62.50 | 400400 |
| 2025-07-30 | 63.86 | $63.27 | 4825 |
| 2025-07-29 | 63.88 | $63.81 | 648 |
| 2025-07-28 | 63.89 | $64.00 | 200 |
| 2025-07-25 | 63.88 | $64.87 | 134 |
| 2025-07-24 | 63.80 | $65.05 | 409 |
| 2025-07-23 | 63.67 | $65.45 | 920 |
| 2025-07-22 | 63.54 | $63.89 | 5300 |
| 2025-07-21 | 63.49 | $63.53 | 2400 |
| 2025-07-18 | 63.44 | $63.15 | 347 |
| 2025-07-17 | 63.44 | $63.36 | 100 |
| 2025-07-16 | 63.41 | $63.16 | 122 |
| 2025-07-15 | 63.44 | $62.92 | 200 |
| 2025-07-14 | 63.47 | $63.54 | 140 |
| 2025-07-11 | 63.51 | $63.56 | 311 |
| 2025-07-10 | 63.52 | $64.19 | 1100 |
| 2025-07-09 | 63.51 | $64.21 | 701 |
| 2025-07-08 | 63.49 | $63.77 | 3705 |
| 2025-07-07 | 63.49 | $63.26 | 800 |
| 2025-07-03 | 63.51 | $63.98 | 544 |
| 2025-07-02 | 63.50 | $64.13 | 9343 |
| 2025-07-01 | 63.46 | $63.79 | 1200 |
| 2025-06-30 | 63.46 | $64.02 | 44648 |
| 2025-06-27 | 63.42 | $63.77 | 1700 |
| 2025-06-26 | 63.38 | $63.23 | 300 |
| 2025-06-25 | 63.37 | $62.51 | 103 |
| 2025-06-24 | 63.42 | $62.87 | 1048 |
| 2025-06-23 | 63.40 | $62.93 | 200 |
| 2025-06-20 | 63.38 | $62.48 | 7220 |
| 2025-06-18 | 63.39 | $63.04 | 702 |
| 2025-06-17 | 63.38 | $62.91 | 1320 |
| 2025-06-16 | 63.37 | $63.74 | 316 |
| 2025-06-13 | 63.28 | $63.46 | 132 |
| 2025-06-12 | 63.20 | $64.33 | 5200 |
| 2025-06-11 | 63.05 | $63.83 | 215 |
| 2025-06-10 | 62.94 | $63.94 | 1336 |
| 2025-06-09 | 62.81 | $63.84 | 527 |
| 2025-06-06 | 62.67 | $63.83 | 1518 |
| 2025-06-05 | 62.52 | $63.61 | 1500 |
| 2025-06-04 | 62.40 | $63.70 | 300 |
| 2025-06-03 | 62.28 | $63.37 | 338 |
| 2025-06-02 | 62.17 | $63.80 | 300 |
| 2025-05-30 | 62.04 | $63.13 | 461200 |
| 2025-05-29 | 61.89 | $63.07 | 229318 |
| 2025-05-28 | 61.75 | $62.96 | 134616 |
| 2025-05-27 | 61.63 | $63.52 | 400 |
| 2025-05-23 | 61.46 | $62.57 | 122 |
| 2025-05-22 | 61.32 | $62.54 | 836 |
| 2025-05-21 | 61.17 | $62.61 | 500 |
| 2025-05-20 | 60.98 | $62.93 | 123 |
| 2025-05-19 | 60.76 | $62.58 | 5934 |
| 2025-05-16 | 60.51 | $62.05 | 200 |
| 2025-05-15 | 60.29 | $61.87 | 100 |
| 2025-05-14 | 60.05 | $61.23 | 1027 |
| 2025-05-13 | 59.85 | $61.58 | 300 |
| 2025-05-12 | 59.62 | $61.39 | 1700 |
| 2025-05-09 | 59.36 | $61.11 | 25736 |
| 2025-05-08 | 59.05 | $60.86 | 43210 |
| 2025-05-07 | 58.79 | $61.04 | 15200 |
| 2025-05-06 | 58.34 | $61.29 | 1700 |
| 2025-05-05 | 57.88 | $61.33 | 309 |
| 2025-05-02 | 57.48 | $61.18 | 1500 |
| 2025-05-01 | 57.27 | $60.17 | 16500 |
| 2025-04-30 | 57.18 | $60.28 | 347440 |
| 2025-04-29 | 57.08 | $60.42 | 200 |
| 2025-04-28 | 56.97 | $60.22 | 130 |
| 2025-04-25 | 56.89 | $59.72 | 19900 |
| 2025-04-24 | 56.87 | $59.51 | 1200 |
| 2025-04-23 | 56.85 | $58.79 | 46220 |
| 2025-04-22 | 56.90 | $58.60 | 38900 |
| 2025-04-21 | 56.96 | $57.48 | 515 |
| 2025-04-17 | 57.07 | $57.73 | 532 |
| 2025-04-16 | 57.19 | $57.05 | 200 |
| 2025-04-15 | 57.37 | $57.32 | 100 |
| 2025-04-14 | 57.52 | $56.87 | 123 |
| 2025-04-11 | 57.70 | $56.24 | 517 |
| 2025-04-10 | 57.88 | $54.84 | 449 |
| 2025-04-09 | 58.07 | $55.78 | 131900 |
| 2025-04-08 | 58.23 | $51.96 | 2600 |
| 2025-04-07 | 58.58 | $52.04 | 30800 |
| 2025-04-04 | 58.92 | $53.44 | 60946 |
| 2025-04-03 | 59.27 | $56.96 | 8600 |
| 2025-04-02 | 59.41 | $58.41 | 1400 |
| 2025-04-01 | 59.50 | $58.16 | 10801 |
| 2025-03-31 | 59.54 | $58.19 | 83300 |
| 2025-03-28 | 59.57 | $58.66 | 39000 |
| 2025-03-27 | 59.55 | $59.37 | 42927 |
| 2025-03-26 | 59.50 | $59.07 | 501 |
| 2025-03-25 | 59.49 | $59.82 | 321 |
| 2025-03-24 | 59.44 | $59.72 | 332 |
| 2025-03-21 | 59.37 | $59.71 | 303 |
| 2025-03-20 | 59.30 | $60.20 | 3300 |
| 2025-03-19 | 59.23 | $60.63 | 534 |
| 2025-03-18 | 59.13 | $60.38 | 7500 |
| 2025-03-17 | 59.06 | $60.49 | 118 |
| 2025-03-14 | 58.96 | $59.67 | 107700 |
| 2025-03-13 | 58.90 | $58.74 | 300 |
| 2025-03-12 | 58.85 | $59.04 | 32026 |
| 2025-03-11 | 58.78 | $58.80 | 2127 |
| 2025-03-10 | 58.70 | $58.99 | 45910 |
| 2025-03-07 | 58.60 | $60.36 | 11200 |
| 2025-03-06 | 58.46 | $59.71 | 1700 |
| 2025-03-05 | 58.33 | $60.24 | 443 |
| 2025-03-04 | 58.15 | $58.93 | 1900 |
| 2025-03-03 | 58.01 | $58.83 | 28400 |
| 2025-02-28 | 57.91 | $58.34 | 30936 |
| 2025-02-27 | 57.85 | $58.39 | 118628 |
| 2025-02-26 | 57.76 | $58.82 | 1344 |
| 2025-02-25 | 57.65 | $58.78 | 6900 |
| 2025-02-24 | 57.55 | $58.39 | 100 |
| 2025-02-21 | 57.47 | $58.33 | 305 |
| 2025-02-20 | 57.37 | $58.78 | 409 |
| 2025-02-19 | 57.23 | $58.50 | 1448 |
| 2025-02-18 | 57.11 | $59.01 | 2800 |
| 2025-02-14 | 56.91 | $58.56 | 844 |
| 2025-02-13 | 56.73 | $58.44 | 10145 |
| 2025-02-12 | 56.53 | $57.75 | 10949 |
| 2025-02-11 | 56.33 | $57.61 | 423 |
| 2025-02-10 | 56.13 | $57.29 | 407 |
| 2025-02-07 | 55.96 | $56.97 | 2133 |
| 2025-02-06 | 55.84 | $57.52 | 100 |
| 2025-02-05 | 55.70 | $57.20 | 900 |
| 2025-02-04 | 55.58 | $56.64 | 200 |
| 2025-02-03 | 55.46 | $56.02 | 840 |
| 2025-01-31 | 55.36 | $56.79 | 118 |
| 2025-01-30 | 55.23 | $57.19 | 7405 |
| 2025-01-29 | 55.08 | $56.65 | 1500 |
| 2025-01-28 | 54.98 | $56.61 | 98220 |
| 2025-01-27 | 54.88 | $56.75 | 939 |
| 2025-01-24 | 54.76 | $56.71 | 1917 |
| 2025-01-23 | 54.63 | $56.37 | 1203 |
| 2025-01-22 | 54.52 | $55.96 | 182316 |
| 2025-01-21 | 54.44 | $56.13 | 4400 |
| 2025-01-17 | 54.35 | $55.05 | 500 |
| 2025-01-16 | 54.39 | $54.89 | 542407 |
| 2025-01-15 | 54.44 | $54.49 | 400 |
| 2025-01-14 | 54.52 | $53.83 | 800 |
| 2025-01-13 | 54.64 | $53.63 | 600 |
| 2025-01-10 | 54.80 | $53.76 | 1038 |
| 2025-01-08 | 54.94 | $54.57 | 7900 |
| 2025-01-07 | 55.06 | $54.73 | 100 |
| 2025-01-06 | 55.17 | $54.78 | 100 |
| 2025-01-03 | 55.28 | $54.29 | 200 |
| 2025-01-02 | 55.39 | $54.05 | 1112 |
| 2024-12-31 | 55.52 | $54.13 | 110 |
| 2024-12-30 | 55.64 | $54.21 | 634200 |
| 2024-12-27 | 55.73 | $54.56 | 16800 |
| 2024-12-26 | 55.77 | $54.70 | 300 |
| 2024-12-24 | 55.79 | $54.38 | 100 |
| 2024-12-23 | 55.84 | $54.12 | 2121 |
| 2024-12-20 | 55.89 | $54.11 | 5701 |
| 2024-12-19 | 55.93 | $54.32 | 300 |
| 2024-12-18 | 55.95 | $54.49 | 500 |
| 2024-12-17 | 55.98 | $55.82 | 138 |
| 2024-12-16 | 55.94 | $55.92 | 100 |
| 2024-12-13 | 55.88 | $56.09 | 407 |
| 2024-12-12 | 55.82 | $56.21 | 283539 |
| 2024-12-11 | 55.75 | $56.78 | 300 |
| 2024-12-10 | 55.68 | $56.46 | 66400 |
| 2024-12-09 | 55.67 | $56.97 | 600 |
| 2024-12-06 | 55.62 | $56.95 | 237 |
| 2024-12-05 | 55.62 | $57.01 | 903 |
| 2024-12-04 | 55.58 | $56.59 | 49600 |
| 2024-12-03 | 55.59 | $56.67 | 447 |
| 2024-12-02 | 55.58 | $56.36 | 200 |
| 2024-11-29 | 55.57 | $56.17 | 100 |
| 2024-11-27 | 55.57 | $55.34 | 100 |
| 2024-11-26 | 55.64 | $55.05 | 489936 |
| 2024-11-25 | 55.73 | $55.39 | 449 |
| 2024-11-22 | 55.82 | $55.10 | 108 |
| 2024-11-21 | 55.90 | $54.88 | 100 |
| 2024-11-20 | 56.00 | $54.81 | 164200 |
| 2024-11-19 | 56.08 | $55.00 | 940 |
| 2024-11-18 | 56.19 | $55.03 | 19215 |
| 2024-11-15 | 56.31 | $54.74 | 1000 |
| 2024-11-14 | 56.48 | $54.91 | 900 |
| 2024-11-13 | 56.63 | $54.85 | 100 |
| 2024-11-12 | 56.77 | $55.25 | 641 |
| 2024-11-11 | 56.89 | $56.24 | 108 |
| 2024-11-08 | 57.01 | $56.15 | 862829 |
| 2024-11-07 | 57.12 | $56.93 | 400 |
| 2024-11-06 | 57.19 | $56.16 | 100 |
| 2024-11-05 | 57.29 | $56.86 | 209 |
| 2024-11-04 | 57.36 | $56.32 | 100 |
| 2024-11-01 | 57.46 | $56.28 | 1415 |
| 2024-10-31 | 57.58 | $56.17 | 11300 |
| 2024-10-30 | 57.69 | $56.62 | 9925 |
| 2024-10-29 | 57.80 | $56.96 | 618 |
| 2024-10-28 | 57.90 | $57.17 | 100 |
| 2024-10-25 | 58.01 | $56.70 | 400 |
| 2024-10-24 | 58.15 | $56.80 | 105 |
| 2024-10-23 | 58.31 | $56.52 | 300 |
| 2024-10-22 | 58.42 | $57.14 | 747 |
| 2024-10-21 | 58.51 | $57.41 | 212 |
| 2024-10-18 | 58.59 | $58.15 | 6742 |
| 2024-10-17 | 58.62 | $57.82 | 1045 |
| 2024-10-16 | 58.69 | $57.71 | 600 |
| 2024-10-15 | 58.71 | $57.59 | 1407 |
| 2024-10-14 | 58.75 | $58.65 | 149 |
| 2024-10-11 | 58.74 | $58.51 | 1400 |
| 2024-10-10 | 58.73 | $58.18 | 100 |
| 2024-10-09 | 58.73 | $58.28 | 100 |
| 2024-10-08 | 58.69 | $58.26 | 200 |
| 2024-10-07 | 58.64 | $58.37 | 700 |
| 2024-10-04 | 58.59 | $58.58 | 600 |
| 2024-10-03 | 58.51 | $58.29 | 100 |
| 2024-10-02 | 58.49 | $58.86 | 238 |
| 2024-10-01 | 58.45 | $59.01 | 7801 |
| 2024-09-30 | 58.41 | $59.35 | 34500 |
| 2024-09-27 | 58.40 | $59.61 | 15400 |
| 2024-09-26 | 58.38 | $59.99 | 622 |
| 2024-09-25 | 58.32 | $58.70 | 283500 |
| 2024-09-24 | 58.34 | $58.96 | 400 |
| 2024-09-23 | 58.33 | $58.95 | 200 |
| 2024-09-20 | 58.33 | $58.70 | 100 |
| 2024-09-19 | 58.29 | $59.26 | 100 |
| 2024-09-18 | 58.25 | $58.10 | 118 |
| 2024-09-17 | 58.24 | $58.33 | 100 |
| 2024-09-16 | 58.22 | $58.59 | 11400 |
| 2024-09-13 | 58.16 | $58.25 | 1804 |
| 2024-09-12 | 58.09 | $58.08 | 3000 |
| 2024-09-11 | 58.00 | $57.57 | 100 |
| 2024-09-10 | 57.93 | $57.24 | 400 |
| 2024-09-09 | 57.82 | $57.46 | 122 |
| 2024-09-06 | 57.71 | $56.87 | 1206 |
| 2024-09-05 | 57.61 | $57.95 | 403 |
| 2024-09-04 | 57.41 | $57.97 | 110 |
| 2024-09-03 | 57.20 | $58.19 | 400 |
| 2024-08-30 | 56.98 | $59.31 | 100 |
| 2024-08-29 | 56.75 | $59.10 | 100 |
| 2024-08-28 | 56.59 | $58.75 | 235346 |
| 2024-08-27 | 56.52 | $59.09 | 429 |
| 2024-08-26 | 56.39 | $58.77 | 200 |
| 2024-08-23 | 56.27 | $59.04 | 11400 |
| 2024-08-22 | 56.15 | $57.94 | 3300 |
| 2024-08-21 | 56.05 | $58.35 | 1200 |
| 2024-08-20 | 55.95 | $57.86 | 208 |
| 2024-08-19 | 55.91 | $58.02 | 200 |
| 2024-08-16 | 55.88 | $57.30 | 300 |
| 2024-08-15 | 55.85 | $57.02 | 300 |
| 2024-08-14 | 55.85 | $56.28 | 37500 |
| 2024-08-13 | 55.92 | $56.11 | 100 |
| 2024-08-12 | 56.01 | $55.08 | 100 |
| 2024-08-09 | 56.14 | $55.15 | 114 |
| 2024-08-08 | 56.29 | $54.91 | 1239 |
| 2024-08-07 | 56.43 | $54.00 | 100 |
| 2024-08-06 | 56.60 | $53.78 | 100 |
| 2024-08-05 | 56.74 | $53.70 | 4600 |
| 2024-08-02 | 56.86 | $54.79 | 300 |
| 2024-08-01 | 56.98 | $55.80 | 300 |
| 2024-07-31 | 57.02 | $57.36 | 300 |
| 2024-07-30 | 56.95 | $56.54 | 1707 |
| 2024-07-29 | 56.93 | $56.39 | 104 |
| 2024-07-26 | 56.90 | $56.64 | 215 |
| 2024-07-25 | 56.86 | $55.89 | 150138 |
| 2024-07-24 | 56.86 | $56.32 | 517 |
| 2024-07-23 | 56.85 | $57.06 | 100 |
| 2024-07-22 | 56.80 | $57.38 | 2010 |
| 2024-07-19 | 56.75 | $56.77 | 500 |
| 2024-07-18 | 56.75 | $57.06 | 1445 |
| 2024-07-17 | 56.72 | $57.64 | 100 |
| 2024-07-16 | 56.67 | $57.93 | 4100 |
| 2024-07-15 | 56.59 | $57.65 | 236 |
| 2024-07-12 | 56.55 | $58.25 | 200 |
| 2024-07-11 | 56.52 | $57.62 | 100 |
| 2024-07-10 | 56.49 | $57.36 | 2313 |
| 2024-07-09 | 56.50 | $56.56 | 100 |
| 2024-07-08 | 56.55 | $56.23 | 223 |
| 2024-07-05 | 56.65 | $57.13 | 1400 |
| 2024-07-03 | 56.69 | $56.64 | 100 |
| 2024-07-02 | 56.75 | $56.03 | 100 |
| 2024-07-01 | 56.84 | $55.96 | 100 |
| 2024-06-28 | 56.91 | $55.95 | 586200 |
| 2024-06-27 | 56.97 | $55.81 | 1032 |
| 2024-06-26 | 57.01 | $55.82 | 224 |
| 2024-06-25 | 57.09 | $56.21 | 100 |
| 2024-06-24 | 57.15 | $56.07 | 7400 |
| 2024-06-21 | 57.20 | $56.30 | 400 |
| 2024-06-20 | 57.25 | $56.68 | 100 |
| 2024-06-18 | 57.31 | $56.64 | 7000 |
| 2024-06-17 | 57.37 | $56.53 | 176500 |
| 2024-06-14 | 57.44 | $56.33 | 47400 |
| 2024-06-13 | 57.51 | $56.88 | 100 |
| 2024-06-12 | 57.57 | $57.63 | 2620 |
| 2024-06-11 | 57.55 | $56.95 | 100 |
| 2024-06-10 | 57.55 | $57.62 | 1600 |
| 2024-06-07 | 57.52 | $57.50 | 2900 |
| 2024-06-06 | 57.49 | $58.25 | 200 |
| 2024-06-05 | 57.40 | $58.05 | 101 |
| 2024-06-04 | 57.33 | $57.74 | 100 |
| 2024-06-03 | 57.27 | $57.80 | 7000 |
| 2024-05-31 | 57.18 | $57.53 | 10400 |
| 2024-05-30 | 57.08 | $57.03 | 131 |
| 2024-05-29 | 56.97 | $56.60 | 402 |
| 2024-05-28 | 56.88 | $57.44 | 806 |
| 2024-05-24 | 56.79 | $57.47 | 100 |
| 2024-05-23 | 56.69 | $57.00 | 900 |
| 2024-05-22 | 56.60 | $57.24 | 103 |
| 2024-05-21 | 56.50 | $57.87 | 100 |
| 2024-05-20 | 56.38 | $58.01 | 206 |
| 2024-05-17 | 56.22 | $57.91 | 100 |
| 2024-05-16 | 56.03 | $57.75 | 300 |
| 2024-05-15 | 55.84 | $57.95 | 400 |
| 2024-05-14 | 55.66 | $57.38 | 228 |
| 2024-05-13 | 55.50 | $56.95 | 300 |
| 2024-05-10 | 55.39 | $56.96 | 204 |
| 2024-05-09 | 55.29 | $56.88 | 105 |
| 2024-05-08 | 55.24 | $56.52 | 200 |
| 2024-05-07 | 55.20 | $56.59 | 160010 |
| 2024-05-06 | 55.19 | $56.50 | 1100 |
| 2024-05-03 | 55.19 | $56.08 | 305 |
| 2024-05-02 | 55.20 | $55.50 | 100 |
| 2024-05-01 | 55.23 | $54.77 | 15700 |
| 2024-04-30 | 55.32 | $54.91 | 24722 |
| 2024-04-29 | 55.38 | $55.61 | 200 |
| 2024-04-26 | 55.43 | $55.41 | 209 |
| 2024-04-25 | 55.50 | $55.13 | 3013 |
| 2024-04-24 | 55.59 | $55.29 | 100 |
| 2024-04-23 | 55.66 | $55.41 | 1.1M |
| 2024-04-22 | 55.71 | $54.80 | 300 |
| 2024-04-19 | 55.81 | $54.15 | 800 |
| 2024-04-18 | 55.95 | $54.08 | 100 |
| 2024-04-17 | 56.10 | $54.25 | 2900 |
| 2024-04-16 | 56.20 | $54.25 | 745 |
| 2024-04-15 | 56.31 | $54.78 | 100 |
| 2024-04-12 | 56.38 | $54.93 | 1722 |
| 2024-04-11 | 56.45 | $55.84 | 3434 |
| 2024-04-10 | 56.50 | $55.69 | 483600 |
| 2024-04-09 | 56.55 | $56.49 | 100 |
| 2024-04-08 | 56.54 | $56.51 | — |
| 2024-04-05 | 56.55 | $56.22 | 400 |
| 2024-04-04 | 56.59 | $56.07 | 300 |
| 2024-04-03 | 56.59 | $56.64 | 24500 |
| 2024-04-02 | 56.54 | $56.11 | 314 |
| 2024-04-01 | 56.52 | $56.51 | 145 |
| 2024-03-28 | 56.48 | $56.78 | 227500 |
| 2024-03-27 | 56.40 | $56.97 | 69019 |
| 2024-03-26 | 56.31 | $56.64 | 100 |
| 2024-03-25 | 56.25 | $56.52 | 500 |
| 2024-03-22 | 56.19 | $56.67 | 100 |
| 2024-03-21 | 56.12 | $57.03 | 100 |
| 2024-03-20 | 56.03 | $57.01 | 100 |
| 2024-03-19 | 55.91 | $56.43 | 200 |
| 2024-03-18 | 55.82 | $56.33 | 300 |
| 2024-03-15 | 55.72 | $56.29 | 3200 |
| 2024-03-14 | 55.62 | $56.30 | 100 |
| 2024-03-13 | 55.48 | $56.76 | 100 |
| 2024-03-12 | 55.30 | $56.76 | 418 |
| 2024-03-11 | 55.16 | $56.34 | 237 |
| 2024-03-08 | 55.03 | $56.71 | 100 |
| 2024-03-07 | 54.87 | $56.85 | 20132 |
| 2024-03-06 | 54.71 | $56.19 | 113423 |
| 2024-03-05 | 54.59 | $55.55 | 500 |
| 2024-03-04 | 54.48 | $55.66 | 500 |
| 2024-03-01 | 54.38 | $55.79 | 14519 |
| 2024-02-29 | 54.29 | $55.22 | 116 |
| 2024-02-28 | 54.21 | $55.13 | 600 |
| 2024-02-27 | 54.14 | $55.42 | 200 |
| 2024-02-26 | 54.06 | $55.32 | 200 |
| 2024-02-23 | 53.98 | $55.30 | 808 |
| 2024-02-22 | 53.88 | $55.26 | 270122 |
| 2024-02-21 | 53.78 | $54.63 | 100 |
| 2024-02-20 | 53.69 | $54.58 | 100 |
| 2024-02-16 | 53.60 | $54.37 | 100 |
| 2024-02-15 | 53.53 | $54.23 | 3209 |
| 2024-02-14 | 53.45 | $53.61 | 221300 |
| 2024-02-13 | 53.37 | $53.09 | 9732 |
| 2024-02-12 | 53.35 | $53.91 | 607 |
| 2024-02-09 | 53.34 | $53.78 | 342 |
| 2024-02-08 | 53.32 | $53.59 | 100 |
| 2024-02-07 | 53.31 | $53.60 | 200 |
| 2024-02-06 | 53.28 | $53.70 | 200 |
| 2024-02-05 | 53.27 | $53.44 | 300 |
| 2024-02-02 | 53.25 | $53.61 | 300 |
| 2024-02-01 | 53.21 | $54.09 | 500 |
| 2024-01-31 | 53.15 | $53.49 | 347700 |
| 2024-01-30 | 53.13 | $53.79 | 28200 |
| 2024-01-29 | 53.13 | $53.86 | 400 |
| 2024-01-26 | 53.12 | $53.59 | 100 |
| 2024-01-25 | 53.13 | $53.33 | 1100 |
| 2024-01-24 | 53.14 | $53.24 | 200 |
| 2024-01-23 | 53.15 | $52.82 | 100 |
| 2024-01-22 | 53.19 | $52.94 | 300 |
| 2024-01-19 | 53.17 | $52.81 | 800 |
| 2024-01-18 | 53.19 | $52.63 | 2313 |
| 2024-01-17 | 53.19 | $52.18 | 1340 |
| 2024-01-16 | 53.21 | $52.68 | 200 |
| 2024-01-12 | 53.23 | $53.59 | 100 |
| 2024-01-11 | 53.19 | $53.37 | 300 |
| 2024-01-10 | 53.12 | $53.38 | 700 |
| 2024-01-09 | 53.04 | $53.07 | 1200 |
| 2024-01-08 | 52.98 | $53.50 | 100 |
| 2024-01-05 | 52.89 | $52.95 | 4515 |
| 2024-01-04 | 52.81 | $52.93 | 100 |
| 2024-01-03 | 52.72 | $52.79 | 4016 |
| 2024-01-02 | 52.65 | $53.13 | 20532 |
| 2023-12-29 | 52.58 | $53.73 | 60400 |
| 2023-12-28 | 52.46 | $53.69 | 7700 |
| 2023-12-27 | 52.34 | $53.83 | 13309 |
| 2023-12-26 | 52.21 | $53.48 | 26233 |
| 2023-12-22 | 52.09 | $53.56 | 319 |
| 2023-12-21 | 51.98 | $53.53 | 496343 |
| 2023-12-20 | 51.85 | $52.58 | 235048 |
| 2023-12-19 | 51.77 | $53.16 | 874137 |
| 2023-12-18 | 51.66 | $52.70 | 100 |
| 2023-12-15 | 51.57 | $52.58 | 100 |
| 2023-12-14 | 51.45 | $53.10 | 348 |
| 2023-12-13 | 51.30 | $52.71 | 100 |
| 2023-12-12 | 51.18 | $51.93 | 100 |
| 2023-12-11 | 51.04 | $51.88 | 100 |
| 2023-12-08 | 50.89 | $51.77 | 900 |
| 2023-12-07 | 50.74 | $51.70 | — |
| 2023-12-06 | 50.59 | $51.37 | 100 |
| 2023-12-05 | 50.46 | $51.20 | 7100 |
| 2023-12-04 | 50.36 | $51.33 | 158404 |
| 2023-12-01 | 50.25 | $51.79 | 9900 |
| 2023-11-30 | 50.10 | $51.26 | 2700 |
| 2023-11-29 | 49.93 | $51.33 | 100 |
| 2023-11-28 | 49.73 | $51.22 | 100 |
| 2023-11-27 | 49.53 | $51.12 | 300 |
| 2023-11-24 | 49.30 | $51.35 | 100 |
| 2023-11-22 | 49.08 | $50.94 | 1700 |
| 2023-11-21 | 48.89 | $50.88 | 100 |
| 2023-11-20 | 48.73 | $51.03 | 1805 |
| 2023-11-17 | 48.54 | $50.87 | 100 |
| 2023-11-16 | 48.35 | $50.19 | 121 |
| 2023-11-15 | 48.23 | $50.17 | 5642 |
| 2023-11-14 | 48.12 | $50.30 | 162143 |
| 2023-11-13 | 48.05 | $49.03 | 10300 |
| 2023-11-10 | 48.04 | $48.94 | 900 |
| 2023-11-09 | 48.02 | $48.73 | 11227 |
| 2023-11-08 | 48.03 | $48.74 | 1.5M |
| 2023-11-07 | 48.06 | $48.81 | 5500 |
| 2023-11-06 | 48.07 | $49.13 | 5200 |
| 2023-11-03 | 48.04 | $49.26 | 18200 |
| 2023-11-02 | 48.00 | $48.71 | 6116 |
| 2023-11-01 | 47.97 | $47.76 | 5500 |
| 2023-10-31 | 47.96 | $47.35 | 240901 |
| 2023-10-30 | 47.97 | $47.23 | 4918 |
| 2023-10-27 | 48.02 | $46.67 | 4900 |
| 2023-10-26 | 48.13 | $46.88 | 1.2M |
| 2023-10-25 | 48.23 | $47.19 | 7200 |
| 2023-10-24 | 48.30 | $47.52 | 6700 |
| 2023-10-23 | 48.36 | $47.24 | 3300 |
| 2023-10-20 | 48.47 | $47.22 | 29420 |
| 2023-10-19 | 48.60 | $47.63 | 7600 |
| 2023-10-18 | 48.70 | $48.05 | 1600 |
| 2023-10-17 | 48.82 | $48.82 | 11220 |
| 2023-10-16 | 48.91 | $48.90 | 174000 |
| 2023-10-13 | 48.99 | $48.48 | 8700 |
| 2023-10-12 | 49.11 | $48.94 | 200 |
| 2023-10-11 | 49.20 | $49.31 | 173645 |
| 2023-10-10 | 49.25 | $49.17 | 100 |
| 2023-10-09 | 49.31 | $48.46 | 610 |
| 2023-10-06 | 49.42 | $48.56 | 338 |
| 2023-10-05 | 49.49 | $48.04 | 800 |
| 2023-10-04 | 49.59 | $47.59 | 300 |
| 2023-10-03 | 49.73 | $47.51 | 69300 |
| 2023-10-02 | 49.88 | $48.15 | 1843 |
| 2023-09-29 | 50.01 | $48.86 | 2609 |
| 2023-09-28 | 50.11 | $49.00 | 1700 |
| 2023-09-27 | 50.21 | $48.63 | 100 |
| 2023-09-26 | 50.33 | $48.73 | 200 |
| 2023-09-25 | 50.41 | $49.38 | 108 |
| 2023-09-22 | 50.43 | $49.73 | 100 |
| 2023-09-21 | 50.42 | $49.71 | 100 |
| 2023-09-20 | 50.45 | $50.48 | — |
| 2023-09-19 | 50.41 | $50.62 | 1400 |
| 2023-09-18 | 50.37 | $50.50 | 100 |
| 2023-09-15 | 50.32 | $50.74 | — |
| 2023-09-14 | 50.27 | $50.92 | 347800 |
| 2023-09-13 | 50.23 | $50.27 | 376200 |
| 2023-09-12 | 50.23 | $50.38 | 1030 |
| 2023-09-11 | 50.26 | $50.53 | 100 |
| 2023-09-08 | 50.29 | $50.01 | 305 |
| 2023-09-07 | 50.37 | $50.14 | 100 |
| 2023-09-06 | 50.43 | $50.24 | 5800 |
| 2023-09-05 | 50.49 | $50.48 | 154300 |
| 2023-09-01 | 50.55 | $50.79 | 100 |
| 2023-08-31 | 50.57 | $50.84 | 745300 |
| 2023-08-30 | 50.58 | $50.98 | 345 |
| 2023-08-29 | 50.60 | $51.03 | — |
| 2023-08-28 | 50.66 | $50.38 | 1300 |
| 2023-08-25 | 50.78 | $49.86 | 100 |
| 2023-08-24 | 50.93 | $49.56 | 100 |
| 2023-08-23 | 51.08 | $50.24 | 100 |
| 2023-08-22 | 51.20 | $49.70 | 131 |
| 2023-08-21 | 51.34 | $49.80 | 1 |
| 2023-08-18 | 51.47 | $49.59 | 100 |
| 2023-08-17 | 51.61 | $49.66 | 100 |
| 2023-08-16 | 51.75 | $50.08 | 316200 |
| 2023-08-15 | 51.88 | $50.32 | — |
| 2023-08-14 | 52.00 | $50.96 | 100 |
| 2023-08-11 | 52.07 | $51.19 | — |
| 2023-08-10 | 52.13 | $51.55 | 100 |
| 2023-08-09 | 52.19 | $51.37 | 100 |
| 2023-08-08 | 52.21 | $51.38 | 100 |
| 2023-08-07 | 52.19 | $51.68 | 100 |
| 2023-08-04 | 52.13 | $51.24 | 300 |
| 2023-08-03 | 52.09 | $51.11 | 100 |
| 2023-08-02 | 52.03 | $51.29 | 100 |
| 2023-08-01 | 52.01 | $52.29 | 14400 |
| 2023-07-31 | 51.97 | $52.78 | 138200 |
| 2023-07-28 | 51.91 | $52.88 | 6137 |
| 2023-07-27 | 51.81 | $52.49 | 100 |
| 2023-07-26 | 51.73 | $52.57 | 110 |
| 2023-07-25 | 51.64 | $52.51 | 134 |
| 2023-07-24 | 51.54 | $52.36 | 1104 |
| 2023-07-21 | 51.48 | $52.50 | 100 |
| 2023-07-20 | 51.46 | $52.38 | — |
| 2023-07-19 | 51.46 | $52.68 | 100 |
| 2023-07-18 | 51.45 | $52.73 | 300 |
| 2023-07-17 | 51.46 | $52.38 | 100 |
| 2023-07-14 | 51.49 | $52.43 | — |
| 2023-07-13 | 51.50 | $52.75 | 100 |
| 2023-07-12 | 51.48 | $51.85 | 100 |
| 2023-07-11 | 51.48 | $50.92 | 200 |
| 2023-07-10 | 51.52 | $50.50 | 100 |
| 2023-07-07 | 51.58 | $50.38 | 3746 |
| 2023-07-06 | 51.62 | $49.99 | — |
| 2023-07-05 | 51.70 | $50.88 | 100 |
| 2023-07-03 | 51.72 | $51.45 | 200 |
| 2023-06-30 | 51.72 | $51.54 | 321741 |
| 2023-06-29 | 51.69 | $50.81 | 100 |
| 2023-06-28 | 51.64 | $50.92 | 100 |
| 2023-06-27 | 51.63 | $50.89 | 119 |
| 2023-06-26 | 51.64 | $50.48 | 100 |
| 2023-06-23 | 51.65 | $51.23 | 200 |
| 2023-06-22 | 51.62 | $52.05 | 600 |
| 2023-06-21 | 51.60 | $52.43 | 2701 |
| 2023-06-20 | 51.58 | $52.33 | — |
| 2023-06-16 | 51.58 | $52.99 | 100 |
| 2023-06-15 | 51.52 | $53.07 | 2345 |
| 2023-06-14 | 51.46 | $52.54 | 100 |
| 2023-06-13 | 51.42 | $52.36 | 100 |
| 2023-06-12 | 51.41 | $51.90 | 1041 |
| 2023-06-09 | 51.41 | $51.62 | 500 |
| 2023-06-08 | 51.42 | $51.67 | 300 |
| 2023-06-07 | 51.44 | $51.16 | 100 |
| 2023-06-06 | 51.49 | $51.65 | 1100 |
| 2023-06-05 | 51.52 | $51.32 | 700 |
| 2023-06-02 | 51.57 | $51.48 | 200 |
| 2023-06-01 | 51.57 | $50.80 | 10429 |
| 2023-05-31 | 51.62 | $49.93 | 122900 |
| 2023-05-30 | 51.70 | $50.63 | 1400 |
| 2023-05-26 | 51.77 | $51.13 | — |
| 2023-05-25 | 51.82 | $50.66 | — |
| 2023-05-24 | 51.89 | $50.75 | 100 |
| 2023-05-23 | 51.93 | $51.48 | 100 |
| 2023-05-22 | 51.93 | $52.19 | 100 |
| 2023-05-19 | 51.94 | $52.18 | — |
| 2023-05-18 | 51.93 | $51.87 | 124 |
| 2023-05-17 | 51.93 | $51.96 | 200 |
| 2023-05-16 | 51.92 | $51.68 | — |
| 2023-05-15 | 51.94 | $52.19 | 100 |
| 2023-05-12 | 51.92 | $51.80 | 100 |
| 2023-05-11 | 51.92 | $51.86 | 2715 |
| 2023-05-10 | 51.93 | $52.02 | 400 |
| 2023-05-09 | 51.89 | $52.13 | 300 |
| 2023-05-08 | 51.85 | $52.28 | 2500 |
| 2023-05-05 | 51.77 | $52.31 | 100 |
| 2023-05-04 | 51.70 | $51.58 | 300 |
| 2023-05-03 | 51.66 | $51.80 | 7001 |
| 2023-05-02 | 51.62 | $51.55 | 100 |
| 2023-05-01 | 51.60 | $52.05 | 100 |
| 2023-04-28 | 51.53 | $52.08 | 100 |
| 2023-04-27 | 51.45 | $52.10 | 935 |
| 2023-04-26 | 51.34 | $51.46 | 319 |
| 2023-04-25 | 51.23 | $51.55 | 15201 |
| 2023-04-24 | 51.12 | $52.25 | 21900 |
| 2023-04-21 | 50.96 | $52.09 | — |
| 2023-04-20 | 50.82 | $51.78 | 3000 |
| 2023-04-19 | 50.70 | $51.85 | 3711 |
| 2023-04-18 | 50.58 | $52.03 | 101 |
| 2023-04-17 | 50.41 | $51.74 | 1500 |
| 2023-04-14 | 50.22 | $51.84 | — |
| 2023-04-13 | 50.05 | $52.05 | 100 |
| 2023-04-12 | 49.84 | $51.37 | 108 |
| 2023-04-11 | 49.73 | $51.15 | 212500 |
| 2023-04-10 | 49.60 | $50.85 | 100 |
| 2023-04-06 | 49.51 | $50.85 | 513 |
| 2023-04-05 | 49.44 | $50.73 | 231 |
| 2023-04-04 | 49.39 | $51.04 | 227 |
| 2023-04-03 | 49.32 | $51.04 | 8449 |
| 2023-03-31 | 49.29 | $50.69 | 1214 |
| 2023-03-30 | 49.28 | $50.50 | 1141 |
| 2023-03-29 | 49.25 | $49.93 | 300 |
| 2023-03-28 | 49.24 | $49.35 | — |
| 2023-03-27 | 49.24 | $49.28 | 100 |
| 2023-03-24 | 49.26 | $49.04 | 200 |
| 2023-03-23 | 49.27 | $49.28 | 6400 |
| 2023-03-22 | 49.31 | $49.34 | 811 |
| 2023-03-21 | 49.33 | $49.40 | — |
| 2023-03-20 | 49.36 | $48.71 | 4720 |
| 2023-03-17 | 49.46 | $47.97 | 1919 |
| 2023-03-16 | 49.59 | $48.50 | 206100 |
| 2023-03-15 | 49.70 | $47.68 | 1303 |
| 2023-03-14 | 49.87 | $49.20 | — |
| 2023-03-13 | 49.95 | $48.69 | 112 |
| 2023-03-10 | 50.04 | $48.96 | 2203 |
| 2023-03-09 | 50.12 | $49.46 | 200 |
| 2023-03-08 | 50.18 | $49.82 | 100 |
| 2023-03-07 | 50.23 | $49.58 | 200 |
| 2023-03-06 | 50.27 | $50.49 | 155300 |
| 2023-03-03 | 50.29 | $50.50 | 700 |
| 2023-03-02 | 50.33 | $49.80 | 200 |
| 2023-03-01 | 50.41 | $49.68 | — |
| 2023-02-28 | 50.47 | $49.43 | 3931 |
| 2023-02-27 | 50.53 | $49.76 | 4700 |
| 2023-02-24 | 50.59 | $49.19 | 400 |
| 2023-02-23 | 50.69 | $50.03 | 600 |
| 2023-02-22 | 50.74 | $49.76 | 1500 |
| 2023-02-21 | 50.79 | $50.07 | 1000 |
| 2023-02-17 | 50.83 | $50.64 | 100 |
| 2023-02-16 | 50.83 | $50.51 | 100 |
| 2023-02-15 | 50.81 | $50.71 | 1800 |
| 2023-02-14 | 50.79 | $51.03 | 248 |
| 2023-02-13 | 50.76 | $50.90 | 1048 |
| 2023-02-10 | 50.73 | $50.43 | 500 |
| 2023-02-09 | 50.71 | $50.65 | 109 |
| 2023-02-08 | 50.64 | $50.53 | — |
| 2023-02-07 | 50.56 | $50.92 | 154100 |
| 2023-02-06 | 50.45 | $50.33 | 800 |
| 2023-02-03 | 50.37 | $50.84 | 800 |
| 2023-02-02 | 50.19 | $51.34 | 600 |
| 2023-02-01 | 50.02 | $51.37 | 100 |
| 2023-01-31 | 49.81 | $50.93 | 100 |
| 2023-01-30 | 49.61 | $50.70 | 1217 |
| 2023-01-27 | 49.45 | $51.00 | 845 |
| 2023-01-26 | 49.23 | $51.10 | 100 |
| 2023-01-25 | 49.03 | $51.06 | 201 |
| 2023-01-24 | 48.84 | $50.78 | 73718 |
| 2023-01-23 | 48.66 | $50.84 | 300 |
| 2023-01-20 | 48.49 | $50.55 | 7812 |
| 2023-01-19 | 48.31 | $50.17 | 643 |
| 2023-01-18 | 48.14 | $50.26 | 1210 |
| 2023-01-17 | 47.98 | $50.46 | 1200 |
| 2023-01-13 | 47.82 | $50.29 | 241 |
| 2023-01-12 | 47.74 | $50.03 | 200 |
| 2023-01-11 | 47.67 | $49.29 | 1808 |
| 2023-01-10 | 47.60 | $48.94 | 7300 |
| 2023-01-09 | 47.54 | $48.80 | 400 |
| 2023-01-06 | 47.48 | $48.59 | 110 |
| 2023-01-05 | 47.43 | $47.39 | 1200 |
| 2023-01-04 | 47.43 | $47.79 | 216 |
| 2023-01-03 | 47.43 | $47.28 | 128 |
| 2022-12-30 | 47.48 | $46.95 | 9613 |
| 2022-12-29 | 47.55 | $47.36 | 13506 |
| 2022-12-28 | 47.58 | $46.76 | 810900 |
| 2022-12-27 | 47.60 | $47.07 | 1817 |
| 2022-12-23 | 47.60 | $47.23 | 1500 |
| 2022-12-22 | 47.61 | $47.08 | — |
| 2022-12-21 | 47.62 | $47.47 | 100 |
| 2022-12-20 | 47.59 | $47.02 | 307 |
| 2022-12-19 | 47.55 | $46.81 | 16800 |
| 2022-12-16 | 47.53 | $46.97 | 100 |
| 2022-12-15 | 47.51 | $47.35 | 400 |
| 2022-12-14 | 47.46 | $48.62 | 100 |
| 2022-12-13 | 47.36 | $48.63 | 300 |
| 2022-12-12 | 47.24 | $47.84 | 6300 |
| 2022-12-09 | 47.18 | $47.71 | 238200 |
| 2022-12-08 | 47.09 | $47.71 | — |
| 2022-12-07 | 46.87 | $47.52 | 700 |
| 2022-12-06 | 46.70 | $47.50 | — |
| 2022-12-05 | 46.50 | $47.75 | 53600 |
| 2022-12-02 | 46.28 | $48.24 | 10300 |
| 2022-12-01 | 45.96 | $48.39 | 8514 |
| 2022-11-30 | 45.65 | $48.00 | 416 |
| 2022-11-29 | 45.39 | $47.11 | 3048 |
| 2022-11-28 | 45.15 | $46.97 | 333 |
| 2022-11-25 | 44.94 | $47.57 | 100 |
| 2022-11-23 | 44.68 | $47.31 | 14435 |
| 2022-11-22 | 44.45 | $46.80 | — |
| 2022-11-21 | 44.23 | $46.18 | 5100 |
| 2022-11-18 | 43.99 | $46.48 | — |
| 2022-11-17 | 43.74 | $46.43 | 100 |
| 2022-11-16 | 43.45 | $46.47 | 100 |
| 2022-11-15 | 43.17 | $46.54 | — |
| 2022-11-14 | 42.91 | $46.27 | 7900 |
| 2022-11-11 | 42.65 | $46.74 | 100 |
| 2022-11-10 | 42.31 | $45.79 | 100 |
| 2022-11-09 | 42.05 | $43.43 | 100 |
| 2022-11-08 | 41.88 | $44.03 | 1615 |
| 2022-11-07 | 41.68 | $43.56 | 300 |
| 2022-11-04 | 41.53 | $43.38 | 2800 |
| 2022-11-03 | 41.39 | $41.79 | 900 |
| 2022-11-02 | 41.37 | $42.16 | 245 |
| 2022-11-01 | 41.36 | $42.74 | 7600 |
| 2022-10-31 | 41.35 | $42.33 | 12200 |
| 2022-10-28 | 41.28 | $42.75 | 517 |
| 2022-10-27 | 41.15 | $42.37 | 325 |
| 2022-10-26 | 41.04 | $42.76 | 13130 |
| 2022-10-25 | 40.94 | $42.35 | 600 |
| 2022-10-24 | 40.81 | $41.43 | 2325 |
| 2022-10-21 | 40.74 | $41.42 | 1900 |
| 2022-10-20 | 40.71 | $40.77 | 400 |
| 2022-10-19 | 40.78 | $40.79 | 100 |
| 2022-10-18 | 40.85 | $41.29 | 200 |
| 2022-10-17 | 40.93 | $41.04 | 2044 |
| 2022-10-14 | 41.05 | $40.06 | 419 |
| 2022-10-13 | 41.21 | $40.61 | 5247 |
| 2022-10-12 | 41.36 | $39.93 | 300 |
| 2022-10-11 | 41.57 | $40.04 | 100 |
| 2022-10-10 | 41.76 | $40.51 | 300 |
| 2022-10-07 | 42.00 | $40.57 | 18100 |
| 2022-10-06 | 42.21 | $41.38 | 541 |
| 2022-10-05 | 42.32 | $42.06 | 17500 |
| 2022-10-04 | 42.40 | $42.51 | 2122 |
| 2022-10-03 | 42.44 | $40.88 | 1333 |
| 2022-09-30 | 42.56 | $40.14 | 24026 |
| 2022-09-29 | 42.75 | $40.24 | 2237 |
| 2022-09-28 | 42.95 | $40.78 | 1800 |
| 2022-09-27 | 43.14 | $39.82 | 1700 |
| 2022-09-26 | 43.40 | $40.05 | 93700 |
| 2022-09-23 | 43.65 | $40.76 | 4532 |
| 2022-09-22 | 43.93 | $42.13 | 721 |
| 2022-09-21 | 44.11 | $42.24 | 300 |
| 2022-09-20 | 44.28 | $42.77 | 2200 |
| 2022-09-19 | 44.43 | $43.48 | 4900 |
| 2022-09-16 | 44.58 | $43.35 | — |
| 2022-09-15 | 44.76 | $43.65 | — |
| 2022-09-14 | 44.94 | $43.97 | 100 |
| 2022-09-13 | 45.12 | $43.84 | 100 |
| 2022-09-12 | 45.31 | $45.28 | 721 |
| 2022-09-09 | 45.44 | $44.79 | 2821 |
| 2022-09-08 | 45.58 | $43.70 | 22200 |
| 2022-09-07 | 45.77 | $43.62 | 9400 |
| 2022-09-06 | 45.91 | $43.26 | 100 |
| 2022-09-02 | 46.09 | $43.42 | 100 |
| 2022-09-01 | 46.25 | $43.78 | 2142 |
| 2022-08-31 | 46.41 | $44.33 | 879424 |
| 2022-08-30 | 46.53 | $44.65 | 315 |
| 2022-08-29 | 46.62 | $44.95 | 100 |
| 2022-08-26 | 46.73 | $45.07 | 7645 |
| 2022-08-25 | 46.83 | $46.23 | 1900 |
| 2022-08-24 | 46.85 | $45.77 | 1537 |
| 2022-08-23 | 46.87 | $45.68 | 18600 |
| 2022-08-22 | 46.85 | $45.73 | 41700 |
| 2022-08-19 | 46.86 | $46.43 | 200 |
| 2022-08-18 | 46.81 | $47.04 | 1 |
| 2022-08-17 | 46.74 | $47.25 | 410 |
| 2022-08-16 | 46.63 | $47.62 | 3147 |
| 2022-08-15 | 46.52 | $47.60 | 1312 |
| 2022-08-12 | 46.35 | $47.86 | 600 |
| 2022-08-11 | 46.16 | $47.51 | 546 |
| 2022-08-10 | 45.95 | $47.56 | 11200 |
| 2022-08-09 | 45.77 | $46.49 | 100 |
| 2022-08-08 | 45.65 | $46.79 | 7600 |
| 2022-08-05 | 45.51 | $46.65 | 500 |
| 2022-08-04 | 45.41 | $46.98 | 400 |
| 2022-08-03 | 45.30 | $46.79 | 300 |
| 2022-08-02 | 45.16 | $46.49 | 100 |
| 2022-08-01 | 45.03 | $47.14 | 304 |
| 2022-07-29 | 44.92 | $47.06 | 100 |
| 2022-07-28 | 44.80 | $46.53 | 100 |
| 2022-07-27 | 44.74 | $46.22 | — |
| 2022-07-26 | 44.69 | $45.28 | 12700 |
| 2022-07-25 | 44.71 | $45.81 | 2634 |
| 2022-07-22 | 44.71 | $45.48 | 1300 |
| 2022-07-21 | 44.69 | $45.63 | 100 |
| 2022-07-20 | 44.67 | $45.09 | 285900 |
| 2022-07-19 | 44.69 | $45.42 | 2348 |
| 2022-07-18 | 44.67 | $44.27 | 7318 |
| 2022-07-15 | 44.71 | $43.99 | 26918 |
| 2022-07-14 | 44.81 | $43.23 | 23300 |
| 2022-07-13 | 44.91 | $44.02 | 8402 |
| 2022-07-12 | 45.00 | $44.06 | 1342 |
| 2022-07-11 | 45.15 | $43.97 | 2708 |
| 2022-07-08 | 45.37 | $44.79 | 1200 |
| 2022-07-07 | 45.60 | $44.68 | — |
| 2022-07-06 | 45.86 | $44.03 | 600 |
| 2022-07-05 | 46.15 | $43.99 | 7900 |
| 2022-07-01 | 46.44 | $44.76 | 29726 |
| 2022-06-30 | 46.72 | $44.84 | 9700 |
| 2022-06-29 | 46.95 | $45.22 | 100 |
| 2022-06-28 | 47.18 | $45.27 | 31500 |
| 2022-06-27 | 47.43 | $45.61 | 2400 |
| 2022-06-24 | 47.64 | $45.75 | 200 |
| 2022-06-23 | 47.80 | $45.13 | 1343 |
| 2022-06-22 | 48.00 | $45.33 | 1218 |
| 2022-06-21 | 48.19 | $45.49 | 16300 |
| 2022-06-17 | 48.33 | $44.90 | 3238 |
| 2022-06-16 | 48.48 | $45.06 | 1940 |
| 2022-06-15 | 48.61 | $46.06 | 3441 |
| 2022-06-14 | 48.75 | $45.15 | 16430 |
| 2022-06-13 | 48.88 | $45.85 | 92400 |
| 2022-06-10 | 48.98 | $47.20 | 1.1M |
| 2022-06-09 | 48.95 | $48.28 | 307 |
| 2022-06-08 | 48.87 | $49.34 | 1427 |
| 2022-06-07 | 48.75 | $49.98 | 1000 |
| 2022-06-06 | 48.58 | $49.87 | 25100 |
| 2022-06-03 | 48.49 | $49.64 | 4000 |
| 2022-06-02 | 48.44 | $50.38 | 2214 |
| 2022-06-01 | 48.41 | $49.45 | 4100 |
| 2022-05-31 | 48.39 | $49.93 | 1515 |
| 2022-05-27 | 48.34 | $50.20 | 28900 |
| 2022-05-26 | 48.28 | $49.71 | 900 |
| 2022-05-25 | 48.28 | $49.08 | 826 |
| 2022-05-24 | 48.27 | $49.04 | 14900 |
| 2022-05-23 | 48.26 | $49.14 | 1600 |
| 2022-05-20 | 48.30 | $48.32 | 7600 |
| 2022-05-19 | 48.40 | $47.95 | 342500 |
| 2022-05-18 | 48.56 | $47.64 | 800 |
| 2022-05-17 | 48.77 | $48.80 | 700 |
| 2022-05-16 | 48.89 | $47.86 | 29219 |
| 2022-05-13 | 49.06 | $47.79 | 503 |
| 2022-05-12 | 49.24 | $46.55 | 100 |
| 2022-05-11 | 49.50 | $46.65 | 200 |
| 2022-05-10 | 49.72 | $46.94 | 500 |
| 2022-05-09 | 49.95 | $46.69 | 900 |
| 2022-05-06 | 50.22 | $48.07 | 100 |
| 2022-05-05 | 50.42 | $48.56 | 324 |
| 2022-05-04 | 50.59 | $49.81 | 32416 |
| 2022-05-03 | 50.73 | $49.10 | 17638 |
| 2022-05-02 | 50.94 | $48.91 | 212 |
| 2022-04-29 | 51.14 | $49.04 | 100 |
| 2022-04-28 | 51.32 | $49.60 | 1000 |
| 2022-04-27 | 51.51 | $48.96 | 1315 |
| 2022-04-26 | 51.74 | $48.73 | 600 |
| 2022-04-25 | 51.94 | $50.08 | 1500 |
| 2022-04-22 | 52.07 | $50.33 | 624 |
| 2022-04-21 | 52.20 | $51.14 | 502 |
| 2022-04-20 | 52.26 | $51.74 | 401 |
| 2022-04-19 | 52.33 | $51.32 | 5500 |
| 2022-04-18 | 52.40 | $51.15 | 1622 |
| 2022-04-14 | 52.49 | $51.50 | 316 |
| 2022-04-13 | 52.54 | $51.68 | 100 |
| 2022-04-12 | 52.55 | $51.14 | 3500 |
| 2022-04-11 | 52.51 | $51.50 | 100 |
| 2022-04-08 | 52.42 | $52.02 | 100 |
| 2022-04-07 | 52.29 | $52.06 | 100 |
| 2022-04-06 | 52.18 | $52.01 | 424 |
| 2022-04-05 | 52.10 | $52.58 | — |
| 2022-04-04 | 51.90 | $53.24 | 100 |
| 2022-04-01 | 51.65 | $53.06 | 9518 |
| 2022-03-31 | 51.48 | $52.60 | 100 |
| 2022-03-30 | 51.41 | $53.37 | 1333 |
| 2022-03-29 | 51.35 | $53.63 | 401 |
| 2022-03-28 | 51.24 | $52.56 | 424 |
| 2022-03-25 | 51.25 | $52.72 | 27900 |
| 2022-03-24 | 51.29 | $52.89 | 100 |
| 2022-03-23 | 51.25 | $52.50 | 400 |
| 2022-03-22 | 51.28 | $53.15 | 100 |
| 2022-03-21 | 51.29 | $52.65 | 400 |
| 2022-03-18 | 51.36 | $52.98 | 100 |
| 2022-03-17 | 51.43 | $52.42 | 1100 |
| 2022-03-16 | 51.56 | $51.97 | — |
| 2022-03-15 | 51.71 | $50.26 | — |
| 2022-03-14 | 51.90 | $49.81 | 403 |
| 2022-03-11 | 52.13 | $49.38 | 740 |
| 2022-03-10 | 52.42 | $49.81 | 110 |
| 2022-03-09 | 52.72 | $50.45 | 500 |
| 2022-03-08 | 52.95 | $48.52 | 100 |
| 2022-03-07 | 53.26 | $48.25 | 437 |
| 2022-03-04 | 53.58 | $49.68 | 423 |
| 2022-03-03 | 53.82 | $51.17 | 800 |
| 2022-03-02 | 54.03 | $52.16 | 313 |
| 2022-03-01 | 54.17 | $51.55 | 1025 |
| 2022-02-28 | 54.32 | $52.68 | 12925 |
| 2022-02-25 | 54.36 | $53.53 | 510 |
| 2022-02-24 | 54.35 | $52.14 | 1000 |
| 2022-02-23 | 54.43 | $52.97 | 424 |
| 2022-02-22 | 54.48 | $53.38 | 1216 |
| 2022-02-18 | 54.53 | $54.02 | 2300 |
| 2022-02-17 | 54.57 | $54.36 | — |
| 2022-02-16 | 54.63 | $55.16 | 62 |
| 2022-02-15 | 54.66 | $54.98 | 600 |
| 2022-02-14 | 54.71 | $53.99 | 4941 |
| 2022-02-11 | 54.84 | $54.34 | 200 |
| 2022-02-10 | 54.97 | $55.19 | 300 |
| 2022-02-09 | 55.07 | $55.86 | 200 |
| 2022-02-08 | 55.11 | $55.05 | 305 |
| 2022-02-07 | 55.16 | $54.72 | 60600 |
| 2022-02-04 | 55.25 | $54.64 | 100 |
| 2022-02-03 | 55.34 | $54.56 | 1032 |
| 2022-02-02 | 55.45 | $55.41 | 1000 |
| 2022-02-01 | 55.53 | $54.91 | 300 |
| 2022-01-31 | 55.63 | $54.44 | 800 |
| 2022-01-28 | 55.73 | $53.45 | 1600 |
| 2022-01-27 | 55.89 | $53.46 | 165600 |
| 2022-01-26 | 56.05 | $53.79 | 4037 |
| 2022-01-25 | 56.19 | $53.95 | 100 |
| 2022-01-24 | 56.33 | $54.26 | 1100 |
| 2022-01-21 | 56.45 | $54.90 | 18800 |
| 2022-01-20 | 56.51 | $55.50 | 600 |
| 2022-01-19 | 56.52 | $55.84 | 400 |
| 2022-01-18 | 56.48 | $55.85 | 244 |
| 2022-01-14 | 56.45 | $56.74 | 100 |
| 2022-01-13 | 56.41 | $56.81 | 100 |
| 2022-01-12 | 56.37 | $57.23 | 100 |
| 2022-01-11 | 56.26 | $56.64 | 200 |
| 2022-01-10 | 56.20 | $56.07 | 1000 |
| 2022-01-07 | 56.20 | $56.58 | 600 |
| 2022-01-06 | 56.17 | $56.35 | 417100 |
| 2022-01-05 | 56.17 | $56.74 | 217 |
| 2022-01-04 | 56.14 | $57.15 | 516 |
| 2022-01-03 | 56.04 | $56.81 | 512 |
| 2021-12-31 | 55.93 | $56.54 | 100 |
| 2021-12-30 | 55.84 | $56.53 | 100 |
| 2021-12-29 | 55.73 | $56.71 | 100 |
| 2021-12-28 | 55.61 | $56.68 | 300 |
| 2021-12-27 | 55.53 | $56.65 | 3114 |
| 2021-12-23 | 55.43 | $56.59 | — |
| 2021-12-22 | 55.41 | $56.22 | 624 |
| 2021-12-21 | 55.43 | $55.68 | 100 |
| 2021-12-20 | 55.47 | $55.05 | 1800 |
| 2021-12-17 | 55.57 | $55.25 | 731 |
| 2021-12-16 | 55.67 | $55.98 | 100 |
| 2021-12-15 | 55.74 | $55.87 | 400 |
| 2021-12-14 | 55.82 | $55.11 | — |
| 2021-12-13 | 55.94 | $55.45 | 100 |
| 2021-12-10 | 56.05 | $56.04 | 800 |
| 2021-12-09 | 56.12 | $55.93 | 103 |
| 2021-12-08 | 56.17 | $56.40 | 100 |
| 2021-12-07 | 56.24 | $56.21 | — |
| 2021-12-06 | 56.33 | $55.10 | 100 |
| 2021-12-03 | 56.47 | $54.57 | 228 |
| 2021-12-02 | 56.63 | $54.80 | 7704 |
| 2021-12-01 | 56.79 | $54.27 | 100 |
| 2021-11-30 | 56.95 | $54.44 | 5300 |
| 2021-11-29 | 57.11 | $55.04 | 100 |
| 2021-11-26 | 57.21 | $54.67 | 307 |
| 2021-11-24 | 57.34 | $56.15 | 602 |
| 2021-11-23 | 57.38 | $56.52 | 100 |
| 2021-11-22 | 57.41 | $56.60 | 210 |
| 2021-11-19 | 57.43 | $56.93 | 100 |
| 2021-11-18 | 57.43 | $57.39 | 400 |
| 2021-11-17 | 57.40 | $57.33 | 200 |
| 2021-11-16 | 57.39 | $57.45 | 100 |
| 2021-11-15 | 57.36 | $57.53 | 257100 |
| 2021-11-12 | 57.31 | $57.65 | 100 |
| 2021-11-11 | 57.26 | $57.32 | 1500 |
| 2021-11-10 | 57.21 | $57.10 | 603 |
| 2021-11-09 | 57.14 | $57.80 | 100 |
| 2021-11-08 | 57.01 | $57.96 | 620 |
| 2021-11-05 | 56.88 | $57.89 | 100 |
| 2021-11-04 | 56.75 | $57.82 | 300 |
| 2021-11-03 | 56.63 | $57.91 | 2404 |
| 2021-11-02 | 56.48 | $57.42 | 14300 |
| 2021-11-01 | 56.38 | $57.62 | 31300 |
| 2021-10-29 | 56.24 | $57.07 | — |
| 2021-10-28 | 56.16 | $57.38 | 339 |
| 2021-10-27 | 56.06 | $56.85 | 422 |
| 2021-10-26 | 56.00 | $57.11 | 900 |
| 2021-10-25 | 55.93 | $56.98 | 200 |
| 2021-10-22 | 55.93 | $57.06 | 200 |
| 2021-10-21 | 55.93 | $56.76 | 600 |
| 2021-10-20 | 56.00 | $57.04 | 11903 |
| 2021-10-19 | 56.02 | $56.88 | 1100 |
| 2021-10-18 | 56.04 | $56.51 | 621 |
| 2021-10-15 | 56.05 | $56.75 | 100 |
| 2021-10-14 | 56.10 | $56.28 | 101 |
| 2021-10-13 | 56.21 | $55.73 | 300 |
| 2021-10-12 | 56.36 | $55.22 | 1200 |
| 2021-10-11 | 56.52 | $55.22 | 337 |
| 2021-10-08 | 56.69 | $55.35 | 100 |
| 2021-10-07 | 56.84 | $55.41 | 717 |
| 2021-10-06 | 56.99 | $54.96 | 1100 |
| 2021-10-05 | 57.16 | $55.35 | 300 |
| 2021-10-04 | 57.34 | $54.95 | 2843 |
| 2021-10-01 | 57.54 | $55.45 | 200 |
| 2021-09-30 | 57.69 | $55.38 | 100 |
| 2021-09-29 | 57.84 | $55.57 | — |
| 2021-09-28 | 57.95 | $55.68 | 1000 |
| 2021-09-27 | 58.06 | $56.97 | 1218 |
| 2021-09-24 | 58.10 | $57.07 | 401 |
| 2021-09-23 | 58.11 | $58.17 | 212 |
| 2021-09-22 | 58.09 | $57.48 | 100 |
| 2021-09-21 | 58.09 | $57.28 | 403 |
| 2021-09-20 | 58.10 | $56.68 | 123 |
| 2021-09-17 | 58.11 | $57.81 | 304 |
| 2021-09-16 | 58.05 | $58.54 | 100 |
| 2021-09-15 | 57.99 | $58.61 | 100 |
| 2021-09-14 | 57.93 | $58.48 | — |
| 2021-09-13 | 57.90 | $58.69 | 100 |
| 2021-09-10 | 57.88 | $58.24 | — |
| 2021-09-09 | 57.87 | $58.41 | 100 |
| 2021-09-08 | 57.85 | $58.47 | 100 |
| 2021-09-07 | 57.81 | $58.92 | 200 |
| 2021-09-03 | 57.74 | $58.88 | 100 |
| 2021-09-02 | 57.67 | $58.53 | 400 |
| 2021-09-01 | 57.63 | $58.25 | 500 |
| 2021-08-31 | 57.59 | $57.80 | 800 |
| 2021-08-30 | 57.59 | $57.85 | — |
| 2021-08-27 | 57.55 | $57.85 | 101 |
| 2021-08-26 | 57.51 | $57.31 | 800 |
| 2021-08-25 | 57.50 | $57.64 | 800 |
| 2021-08-24 | 57.47 | $57.61 | 800 |
| 2021-08-23 | 57.41 | $57.44 | — |
| 2021-08-20 | 57.38 | $56.86 | — |
| 2021-08-19 | 57.38 | $56.64 | 402 |
| 2021-08-18 | 57.36 | $57.24 | 100 |
| 2021-08-17 | 57.32 | $57.45 | 100 |
| 2021-08-16 | 57.22 | $58.00 | 100 |
| 2021-08-13 | 57.07 | $58.29 | 100 |
| 2021-08-12 | 56.96 | $57.99 | 100 |
| 2021-08-11 | 56.88 | $58.06 | 600 |
| 2021-08-10 | 56.84 | $57.62 | — |
| 2021-08-09 | 56.80 | $57.50 | 100 |
| 2021-08-06 | 56.78 | $57.50 | 100 |
| 2021-08-05 | 56.76 | $57.75 | — |
| 2021-08-04 | 56.67 | $57.49 | 100 |
| 2021-08-03 | 56.64 | $57.63 | — |
| 2021-08-02 | 56.58 | $57.17 | 144 |
| 2021-07-30 | 56.56 | $56.92 | — |
| 2021-07-29 | 56.54 | $57.28 | — |
| 2021-07-28 | 56.50 | $56.88 | 1900 |
| 2021-07-27 | 56.51 | $56.57 | 1900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
75.06
2026-07-24
Close Price
$74.85
Vol: 8000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
41.16
Average
56.63
Maximum
75.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 75.06 | $74.85 | 8000 |
| 2026-07-23 | 75.08 | $74.38 | 5900 |
| 2026-07-22 | 75.16 | $75.55 | 14500 |
| 2026-07-21 | 75.12 | $75.38 | 10300 |
| 2026-07-20 | 75.09 | $74.10 | 164309 |
| 2026-07-17 | 75.19 | $74.94 | 3116 |
| 2026-07-16 | 75.22 | $75.26 | 6106 |
| 2026-07-15 | 75.21 | $75.78 | 10735 |
| 2026-07-14 | 75.15 | $75.26 | 5723 |
| 2026-07-13 | 75.14 | $74.83 | 13600 |
| 2026-07-10 | 75.18 | $75.49 | 6301 |
| 2026-07-09 | 75.14 | $75.24 | 3000 |
| 2026-07-08 | 75.13 | $74.75 | 5635 |
| 2026-07-07 | 75.17 | $75.48 | 7700 |
| 2026-07-06 | 75.14 | $76.11 | 133927 |
| 2026-07-02 | 75.04 | $75.45 | 20002 |
| 2026-07-01 | 75.00 | $74.62 | 9600 |
| 2026-06-30 | 75.03 | $75.14 | 246732 |
| 2026-06-29 | 75.02 | $74.91 | 169909 |
| 2026-06-26 | 75.04 | $74.16 | 7000 |
| 2026-06-25 | 75.13 | $74.45 | 5744 |
| 2026-06-24 | 75.20 | $73.88 | 13400 |
| 2026-06-23 | 75.34 | $75.04 | 4600 |
| 2026-06-22 | 75.37 | $76.45 | 3800 |
| 2026-06-18 | 75.26 | $76.42 | 5739 |
| 2026-06-17 | 75.13 | $76.05 | 8300 |
| 2026-06-16 | 75.04 | $76.47 | 17844 |
| 2026-06-15 | 74.89 | $76.25 | 29240 |
| 2026-06-12 | 74.74 | $75.77 | 4018 |
| 2026-06-11 | 74.63 | $75.36 | 14200 |
| 2026-06-10 | 74.56 | $73.29 | 5823 |
| 2026-06-09 | 74.69 | $74.16 | 5033 |
| 2026-06-08 | 74.75 | $74.35 | 20100 |
| 2026-06-05 | 74.79 | $73.63 | 12118 |
| 2026-06-04 | 74.91 | $75.66 | 4400 |
| 2026-06-03 | 74.83 | $75.18 | 8000 |
| 2026-06-02 | 74.80 | $75.66 | 5900 |
| 2026-06-01 | 74.70 | $75.22 | 328000 |
| 2026-05-29 | 74.65 | $75.67 | 3453 |
| 2026-05-28 | 74.54 | $75.69 | 7031 |
| 2026-05-27 | 74.42 | $75.57 | 14100 |
| 2026-05-26 | 74.30 | $75.77 | 5600 |
| 2026-05-22 | 74.15 | $74.93 | 10602 |
| 2026-05-21 | 74.06 | $75.11 | 12300 |
| 2026-05-20 | 73.95 | $74.65 | 21000 |
| 2026-05-19 | 73.88 | $73.67 | 5800 |
| 2026-05-18 | 73.90 | $74.06 | 6224 |
| 2026-05-15 | 73.89 | $73.47 | 10102 |
| 2026-05-14 | 73.93 | $74.63 | 10545 |
| 2026-05-13 | 73.86 | $74.94 | 4100 |
| 2026-05-12 | 73.74 | $74.54 | 4107 |
| 2026-05-11 | 73.66 | $74.94 | 5800 |
| 2026-05-08 | 73.53 | $74.98 | 5700 |
| 2026-05-07 | 73.37 | $74.40 | 4600 |
| 2026-05-06 | 73.26 | $75.66 | 6100 |
| 2026-05-05 | 73.01 | $73.63 | 9900 |
| 2026-05-04 | 72.95 | $72.51 | 12342 |
| 2026-05-01 | 72.99 | $73.68 | 17419 |
| 2026-04-30 | 72.92 | $73.97 | 341017 |
| 2026-04-29 | 72.81 | $72.04 | 23841 |
| 2026-04-28 | 72.89 | $72.74 | 7000 |
| 2026-04-27 | 72.91 | $73.12 | 7536 |
| 2026-04-24 | 72.88 | $73.25 | 266543 |
| 2026-04-23 | 72.85 | $72.87 | 10214 |
| 2026-04-22 | 72.84 | $73.42 | 11300 |
| 2026-04-21 | 72.78 | $73.15 | 5000 |
| 2026-04-20 | 72.74 | $74.75 | 6012 |
| 2026-04-17 | 72.53 | $75.21 | 5446 |
| 2026-04-16 | 72.25 | $74.16 | 35800 |
| 2026-04-15 | 72.05 | $74.38 | 7405 |
| 2026-04-14 | 71.80 | $74.68 | 6516 |
| 2026-04-13 | 71.50 | $74.17 | 6203 |
| 2026-04-10 | 71.22 | $73.61 | 6103 |
| 2026-04-09 | 70.97 | $73.43 | 5820 |
| 2026-04-08 | 70.71 | $73.54 | 8334 |
| 2026-04-07 | 70.41 | $70.66 | 10520 |
| 2026-04-06 | 70.39 | $71.10 | 7400 |
| 2026-04-02 | 70.31 | $70.45 | 7345 |
| 2026-04-01 | 70.30 | $71.06 | 29716 |
| 2026-03-31 | 70.22 | $69.89 | 219227 |
| 2026-03-30 | 70.25 | $67.93 | 10100 |
| 2026-03-27 | 70.49 | $67.79 | 34700 |
| 2026-03-26 | 70.78 | $68.29 | 123800 |
| 2026-03-25 | 71.04 | $69.87 | 12317 |
| 2026-03-24 | 71.16 | $68.98 | 9106 |
| 2026-03-23 | 71.39 | $69.54 | 16918 |
| 2026-03-20 | 71.59 | $67.78 | 21324 |
| 2026-03-19 | 71.99 | $69.83 | 16900 |
| 2026-03-18 | 72.22 | $70.03 | 12000 |
| 2026-03-17 | 72.45 | $71.21 | 31800 |
| 2026-03-16 | 72.58 | $70.82 | 28301 |
| 2026-03-13 | 72.76 | $69.58 | 10000 |
| 2026-03-12 | 73.10 | $70.57 | 24900 |
| 2026-03-11 | 73.36 | $71.57 | 14438 |
| 2026-03-10 | 73.55 | $71.88 | 1.7M |
| 2026-03-09 | 73.73 | $71.58 | 4838 |
| 2026-03-06 | 73.96 | $71.08 | 7600 |
| 2026-03-05 | 74.26 | $71.66 | 1500 |
| 2026-03-04 | 74.53 | $73.14 | 4941 |
| 2026-03-03 | 74.68 | $72.37 | 2600 |
| 2026-03-02 | 74.92 | $74.59 | 2600 |
| 2026-02-27 | 74.96 | $76.22 | 214114 |
| 2026-02-26 | 74.82 | $76.31 | 1700 |
| 2026-02-25 | 74.67 | $76.45 | 9000 |
| 2026-02-24 | 74.48 | $75.76 | 304 |
| 2026-02-23 | 74.34 | $75.49 | 2708 |
| 2026-02-20 | 74.22 | $75.82 | 10608 |
| 2026-02-19 | 74.05 | $75.21 | 547 |
| 2026-02-18 | 73.93 | $75.48 | 1433 |
| 2026-02-17 | 73.77 | $75.37 | 300 |
| 2026-02-13 | 73.60 | $75.39 | 500 |
| 2026-02-12 | 73.41 | $75.32 | 200 |
| 2026-02-11 | 73.21 | $75.89 | 115 |
| 2026-02-10 | 72.93 | $75.24 | 7300 |
| 2026-02-09 | 72.69 | $75.25 | 300 |
| 2026-02-06 | 72.42 | $74.15 | 3701 |
| 2026-02-05 | 72.24 | $72.53 | 1804 |
| 2026-02-04 | 72.21 | $73.52 | 5900 |
| 2026-02-03 | 72.07 | $73.33 | 804 |
| 2026-02-02 | 71.93 | $73.24 | 700 |
| 2026-01-30 | 71.80 | $72.74 | 109500 |
| 2026-01-29 | 71.70 | $73.49 | 7100 |
| 2026-01-28 | 71.51 | $73.08 | 9700 |
| 2026-01-27 | 71.34 | $73.84 | 1700 |
| 2026-01-26 | 71.08 | $72.63 | 1700 |
| 2026-01-23 | 70.92 | $72.26 | 600 |
| 2026-01-22 | 70.78 | $71.95 | 643 |
| 2026-01-21 | 70.65 | $71.58 | 1100 |
| 2026-01-20 | 70.55 | $70.84 | 1400 |
| 2026-01-16 | 70.52 | $71.81 | 235000 |
| 2026-01-15 | 70.39 | $71.77 | 10913 |
| 2026-01-14 | 70.24 | $71.74 | 1800 |
| 2026-01-13 | 70.09 | $71.46 | 1500 |
| 2026-01-12 | 69.94 | $71.82 | 6024 |
| 2026-01-09 | 69.74 | $71.41 | 200 |
| 2026-01-08 | 69.57 | $70.74 | 903 |
| 2026-01-07 | 69.44 | $70.76 | 12938 |
| 2026-01-06 | 69.31 | $71.00 | 20600 |
| 2026-01-05 | 69.13 | $70.76 | 1041 |
| 2026-01-02 | 68.96 | $69.93 | 6900 |
| 2025-12-31 | 68.85 | $69.32 | 639 |
| 2025-12-30 | 68.80 | $69.50 | 214738 |
| 2025-12-29 | 68.73 | $69.34 | 374700 |
| 2025-12-26 | 68.67 | $69.64 | 1204 |
| 2025-12-24 | 68.56 | $69.59 | 130 |
| 2025-12-23 | 68.46 | $69.46 | 1600 |
| 2025-12-22 | 68.35 | $69.35 | 340 |
| 2025-12-19 | 68.25 | $69.13 | 3300 |
| 2025-12-18 | 68.15 | $68.78 | 317 |
| 2025-12-17 | 68.09 | $68.37 | 2003 |
| 2025-12-16 | 68.06 | $68.85 | 600 |
| 2025-12-15 | 67.97 | $69.17 | 902 |
| 2025-12-12 | 67.85 | $68.65 | 19810 |
| 2025-12-11 | 67.76 | $69.12 | 2238 |
| 2025-12-10 | 67.62 | $68.63 | 3600 |
| 2025-12-09 | 67.51 | $68.02 | 4800 |
| 2025-12-08 | 67.46 | $68.06 | 3204 |
| 2025-12-05 | 67.40 | $68.27 | 32916 |
| 2025-12-04 | 67.30 | $68.28 | 846 |
| 2025-12-03 | 67.20 | $68.13 | 19527 |
| 2025-12-02 | 67.10 | $67.77 | 1415 |
| 2025-12-01 | 67.03 | $67.48 | 327 |
| 2025-11-28 | 66.99 | $67.77 | 917 |
| 2025-11-26 | 66.91 | $67.63 | 212300 |
| 2025-11-25 | 66.83 | $66.83 | 300 |
| 2025-11-24 | 66.83 | $66.08 | 1300 |
| 2025-11-21 | 66.91 | $65.98 | 71900 |
| 2025-11-20 | 67.01 | $65.01 | 800 |
| 2025-11-19 | 67.22 | $65.78 | 543 |
| 2025-11-18 | 67.37 | $66.12 | 1400 |
| 2025-11-17 | 67.50 | $66.89 | 800 |
| 2025-11-14 | 67.56 | $67.64 | 116022 |
| 2025-11-13 | 67.55 | $67.98 | 800 |
| 2025-11-12 | 67.51 | $68.70 | 5604 |
| 2025-11-11 | 67.38 | $68.37 | 800 |
| 2025-11-10 | 67.28 | $67.85 | 1102 |
| 2025-11-07 | 67.22 | $67.03 | 344200 |
| 2025-11-06 | 67.24 | $66.95 | 2100 |
| 2025-11-05 | 67.27 | $67.14 | 1200 |
| 2025-11-04 | 67.28 | $66.66 | 2138 |
| 2025-11-03 | 67.35 | $67.33 | 203 |
| 2025-10-31 | 67.35 | $67.26 | 258849 |
| 2025-10-30 | 67.36 | $67.60 | 2000 |
| 2025-10-29 | 67.34 | $67.58 | 900 |
| 2025-10-28 | 67.31 | $68.13 | 141112 |
| 2025-10-27 | 67.22 | $68.26 | 458500 |
| 2025-10-24 | 67.11 | $67.78 | 3116 |
| 2025-10-23 | 67.04 | $67.64 | 1749 |
| 2025-10-22 | 66.98 | $67.39 | 173536 |
| 2025-10-21 | 66.94 | $67.45 | 1211 |
| 2025-10-20 | 66.88 | $67.94 | 400 |
| 2025-10-17 | 66.77 | $67.33 | 200 |
| 2025-10-16 | 66.71 | $67.12 | 1000 |
| 2025-10-15 | 66.67 | $66.85 | 400 |
| 2025-10-14 | 66.65 | $66.47 | 200 |
| 2025-10-13 | 66.67 | $66.21 | 22200 |
| 2025-10-10 | 66.72 | $65.57 | 136500 |
| 2025-10-09 | 66.84 | $66.97 | 100 |
| 2025-10-08 | 66.83 | $67.53 | 413 |
| 2025-10-07 | 66.75 | $67.38 | 4937 |
| 2025-10-06 | 66.69 | $68.02 | 5300 |
| 2025-10-03 | 66.55 | $67.81 | 21600 |
| 2025-10-02 | 66.41 | $67.25 | 646 |
| 2025-10-01 | 66.33 | $67.11 | 100 |
| 2025-09-30 | 66.24 | $66.57 | 6319 |
| 2025-09-29 | 66.21 | $66.28 | 200 |
| 2025-09-26 | 66.20 | $66.01 | 1014 |
| 2025-09-25 | 66.22 | $65.51 | 23400 |
| 2025-09-24 | 66.30 | $65.95 | 12043 |
| 2025-09-23 | 66.33 | $66.73 | 100 |
| 2025-09-22 | 66.29 | $66.97 | 903 |
| 2025-09-19 | 66.22 | $66.62 | 800 |
| 2025-09-18 | 66.18 | $66.90 | 100 |
| 2025-09-17 | 66.10 | $66.67 | 1500 |
| 2025-09-16 | 66.04 | $66.98 | 3500 |
| 2025-09-15 | 65.95 | $67.07 | 1320 |
| 2025-09-12 | 65.83 | $66.58 | 4400 |
| 2025-09-11 | 65.75 | $66.96 | 117 |
| 2025-09-10 | 65.62 | $66.23 | 3632 |
| 2025-09-09 | 65.56 | $66.25 | 335 |
| 2025-09-08 | 65.48 | $66.48 | 407 |
| 2025-09-05 | 65.38 | $65.79 | 727 |
| 2025-09-04 | 65.34 | $65.63 | 6111 |
| 2025-09-03 | 65.30 | $65.04 | 19045 |
| 2025-09-02 | 65.33 | $64.95 | 400 |
| 2025-08-29 | 65.37 | $65.58 | 529 |
| 2025-08-28 | 65.35 | $65.81 | 49600 |
| 2025-08-27 | 65.30 | $65.70 | 200 |
| 2025-08-26 | 65.26 | $65.85 | 600 |
| 2025-08-25 | 65.20 | $65.92 | 1713 |
| 2025-08-22 | 65.12 | $66.75 | 300 |
| 2025-08-21 | 64.95 | $65.79 | 1300 |
| 2025-08-20 | 64.86 | $66.04 | 7400 |
| 2025-08-19 | 64.74 | $66.08 | 107000 |
| 2025-08-18 | 64.60 | $66.10 | 5600 |
| 2025-08-15 | 64.44 | $66.01 | 9308 |
| 2025-08-14 | 64.28 | $65.65 | 1500 |
| 2025-08-13 | 64.13 | $65.67 | 411 |
| 2025-08-12 | 63.97 | $65.29 | 100 |
| 2025-08-11 | 63.83 | $64.46 | 100 |
| 2025-08-08 | 63.76 | $64.73 | 641 |
| 2025-08-07 | 63.66 | $64.45 | 3000 |
| 2025-08-06 | 63.58 | $63.79 | 100 |
| 2025-08-05 | 63.56 | $63.36 | 149 |
| 2025-08-04 | 63.58 | $63.33 | 23300 |
| 2025-08-01 | 63.60 | $62.58 | 1025 |
| 2025-07-31 | 63.71 | $62.50 | 400400 |
| 2025-07-30 | 63.84 | $63.27 | 4825 |
| 2025-07-29 | 63.90 | $63.81 | 648 |
| 2025-07-28 | 63.91 | $64.00 | 200 |
| 2025-07-25 | 63.90 | $64.87 | 134 |
| 2025-07-24 | 63.80 | $65.05 | 409 |
| 2025-07-23 | 63.66 | $65.45 | 920 |
| 2025-07-22 | 63.48 | $63.89 | 5300 |
| 2025-07-21 | 63.43 | $63.53 | 2400 |
| 2025-07-18 | 63.42 | $63.15 | 347 |
| 2025-07-17 | 63.45 | $63.36 | 100 |
| 2025-07-16 | 63.46 | $63.16 | 122 |
| 2025-07-15 | 63.49 | $62.92 | 200 |
| 2025-07-14 | 63.55 | $63.54 | 140 |
| 2025-07-11 | 63.55 | $63.56 | 311 |
| 2025-07-10 | 63.55 | $64.19 | 1100 |
| 2025-07-09 | 63.48 | $64.21 | 701 |
| 2025-07-08 | 63.41 | $63.77 | 3705 |
| 2025-07-07 | 63.37 | $63.26 | 800 |
| 2025-07-03 | 63.38 | $63.98 | 544 |
| 2025-07-02 | 63.32 | $64.13 | 9343 |
| 2025-07-01 | 63.23 | $63.79 | 1200 |
| 2025-06-30 | 63.17 | $64.02 | 44648 |
| 2025-06-27 | 63.09 | $63.77 | 1700 |
| 2025-06-26 | 63.01 | $63.23 | 300 |
| 2025-06-25 | 62.99 | $62.51 | 103 |
| 2025-06-24 | 63.04 | $62.87 | 1048 |
| 2025-06-23 | 63.06 | $62.93 | 200 |
| 2025-06-20 | 63.07 | $62.48 | 7220 |
| 2025-06-18 | 63.14 | $63.04 | 702 |
| 2025-06-17 | 63.15 | $62.91 | 1320 |
| 2025-06-16 | 63.17 | $63.74 | 316 |
| 2025-06-13 | 63.11 | $63.46 | 132 |
| 2025-06-12 | 63.07 | $64.33 | 5200 |
| 2025-06-11 | 62.94 | $63.83 | 215 |
| 2025-06-10 | 62.85 | $63.94 | 1336 |
| 2025-06-09 | 62.73 | $63.84 | 527 |
| 2025-06-06 | 62.62 | $63.83 | 1518 |
| 2025-06-05 | 62.49 | $63.61 | 1500 |
| 2025-06-04 | 62.37 | $63.70 | 300 |
| 2025-06-03 | 62.23 | $63.37 | 338 |
| 2025-06-02 | 62.11 | $63.80 | 300 |
| 2025-05-30 | 61.93 | $63.13 | 461200 |
| 2025-05-29 | 61.81 | $63.07 | 229318 |
| 2025-05-28 | 61.67 | $62.96 | 134616 |
| 2025-05-27 | 61.54 | $63.52 | 400 |
| 2025-05-23 | 61.33 | $62.57 | 122 |
| 2025-05-22 | 61.20 | $62.54 | 836 |
| 2025-05-21 | 61.06 | $62.61 | 500 |
| 2025-05-20 | 60.90 | $62.93 | 123 |
| 2025-05-19 | 60.68 | $62.58 | 5934 |
| 2025-05-16 | 60.48 | $62.05 | 200 |
| 2025-05-15 | 60.32 | $61.87 | 100 |
| 2025-05-14 | 60.15 | $61.23 | 1027 |
| 2025-05-13 | 60.04 | $61.58 | 300 |
| 2025-05-12 | 59.88 | $61.39 | 1700 |
| 2025-05-09 | 59.72 | $61.11 | 25736 |
| 2025-05-08 | 59.57 | $60.86 | 43210 |
| 2025-05-07 | 59.44 | $61.04 | 15200 |
| 2025-05-06 | 59.27 | $61.29 | 1700 |
| 2025-05-05 | 59.05 | $61.33 | 309 |
| 2025-05-02 | 58.81 | $61.18 | 1500 |
| 2025-05-01 | 58.56 | $60.17 | 16500 |
| 2025-04-30 | 58.40 | $60.28 | 347440 |
| 2025-04-29 | 58.20 | $60.42 | 200 |
| 2025-04-28 | 57.96 | $60.22 | 130 |
| 2025-04-25 | 57.73 | $59.72 | 19900 |
| 2025-04-24 | 57.52 | $59.51 | 1200 |
| 2025-04-23 | 57.31 | $58.79 | 46220 |
| 2025-04-22 | 57.15 | $58.60 | 38900 |
| 2025-04-21 | 57.00 | $57.48 | 515 |
| 2025-04-17 | 56.95 | $57.73 | 532 |
| 2025-04-16 | 56.86 | $57.05 | 200 |
| 2025-04-15 | 56.84 | $57.32 | 100 |
| 2025-04-14 | 56.79 | $56.87 | 123 |
| 2025-04-11 | 56.79 | $56.24 | 517 |
| 2025-04-10 | 56.84 | $54.84 | 449 |
| 2025-04-09 | 57.05 | $55.78 | 131900 |
| 2025-04-08 | 57.19 | $51.96 | 2600 |
| 2025-04-07 | 57.74 | $52.04 | 30800 |
| 2025-04-04 | 58.34 | $53.44 | 60946 |
| 2025-04-03 | 58.85 | $56.96 | 8600 |
| 2025-04-02 | 59.05 | $58.41 | 1400 |
| 2025-04-01 | 59.12 | $58.16 | 10801 |
| 2025-03-31 | 59.22 | $58.19 | 83300 |
| 2025-03-28 | 59.33 | $58.66 | 39000 |
| 2025-03-27 | 59.40 | $59.37 | 42927 |
| 2025-03-26 | 59.40 | $59.07 | 501 |
| 2025-03-25 | 59.44 | $59.82 | 321 |
| 2025-03-24 | 59.40 | $59.72 | 332 |
| 2025-03-21 | 59.36 | $59.71 | 303 |
| 2025-03-20 | 59.33 | $60.20 | 3300 |
| 2025-03-19 | 59.24 | $60.63 | 534 |
| 2025-03-18 | 59.09 | $60.38 | 7500 |
| 2025-03-17 | 58.95 | $60.49 | 118 |
| 2025-03-14 | 58.79 | $59.67 | 107700 |
| 2025-03-13 | 58.70 | $58.74 | 300 |
| 2025-03-12 | 58.70 | $59.04 | 32026 |
| 2025-03-11 | 58.66 | $58.80 | 2127 |
| 2025-03-10 | 58.65 | $58.99 | 45910 |
| 2025-03-07 | 58.61 | $60.36 | 11200 |
| 2025-03-06 | 58.42 | $59.71 | 1700 |
| 2025-03-05 | 58.29 | $60.24 | 443 |
| 2025-03-04 | 58.08 | $58.93 | 1900 |
| 2025-03-03 | 58.00 | $58.83 | 28400 |
| 2025-02-28 | 57.91 | $58.34 | 30936 |
| 2025-02-27 | 57.86 | $58.39 | 118628 |
| 2025-02-26 | 57.81 | $58.82 | 1344 |
| 2025-02-25 | 57.70 | $58.78 | 6900 |
| 2025-02-24 | 57.59 | $58.39 | 100 |
| 2025-02-21 | 57.50 | $58.33 | 305 |
| 2025-02-20 | 57.41 | $58.78 | 409 |
| 2025-02-19 | 57.27 | $58.50 | 1448 |
| 2025-02-18 | 57.14 | $59.01 | 2800 |
| 2025-02-14 | 56.94 | $58.56 | 844 |
| 2025-02-13 | 56.77 | $58.44 | 10145 |
| 2025-02-12 | 56.60 | $57.75 | 10949 |
| 2025-02-11 | 56.48 | $57.61 | 423 |
| 2025-02-10 | 56.36 | $57.29 | 407 |
| 2025-02-07 | 56.26 | $56.97 | 2133 |
| 2025-02-06 | 56.18 | $57.52 | 100 |
| 2025-02-05 | 56.04 | $57.20 | 900 |
| 2025-02-04 | 55.92 | $56.64 | 200 |
| 2025-02-03 | 55.85 | $56.02 | 840 |
| 2025-01-31 | 55.83 | $56.79 | 118 |
| 2025-01-30 | 55.73 | $57.19 | 7405 |
| 2025-01-29 | 55.57 | $56.65 | 1500 |
| 2025-01-28 | 55.46 | $56.61 | 98220 |
| 2025-01-27 | 55.34 | $56.75 | 939 |
| 2025-01-24 | 55.19 | $56.71 | 1917 |
| 2025-01-23 | 55.03 | $56.37 | 1203 |
| 2025-01-22 | 54.89 | $55.96 | 182316 |
| 2025-01-21 | 54.78 | $56.13 | 4400 |
| 2025-01-17 | 54.63 | $55.05 | 500 |
| 2025-01-16 | 54.59 | $54.89 | 542407 |
| 2025-01-15 | 54.56 | $54.49 | 400 |
| 2025-01-14 | 54.57 | $53.83 | 800 |
| 2025-01-13 | 54.64 | $53.63 | 600 |
| 2025-01-10 | 54.75 | $53.76 | 1038 |
| 2025-01-08 | 54.86 | $54.57 | 7900 |
| 2025-01-07 | 54.89 | $54.73 | 100 |
| 2025-01-06 | 54.90 | $54.78 | 100 |
| 2025-01-03 | 54.91 | $54.29 | 200 |
| 2025-01-02 | 54.98 | $54.05 | 1112 |
| 2024-12-31 | 55.08 | $54.13 | 110 |
| 2024-12-30 | 55.18 | $54.21 | 634200 |
| 2024-12-27 | 55.28 | $54.56 | 16800 |
| 2024-12-26 | 55.36 | $54.70 | 300 |
| 2024-12-24 | 55.43 | $54.38 | 100 |
| 2024-12-23 | 55.54 | $54.12 | 2121 |
| 2024-12-20 | 55.68 | $54.11 | 5701 |
| 2024-12-19 | 55.85 | $54.32 | 300 |
| 2024-12-18 | 56.01 | $54.49 | 500 |
| 2024-12-17 | 56.17 | $55.82 | 138 |
| 2024-12-16 | 56.21 | $55.92 | 100 |
| 2024-12-13 | 56.24 | $56.09 | 407 |
| 2024-12-12 | 56.25 | $56.21 | 283539 |
| 2024-12-11 | 56.26 | $56.78 | 300 |
| 2024-12-10 | 56.20 | $56.46 | 66400 |
| 2024-12-09 | 56.18 | $56.97 | 600 |
| 2024-12-06 | 56.09 | $56.95 | 237 |
| 2024-12-05 | 56.00 | $57.01 | 903 |
| 2024-12-04 | 55.90 | $56.59 | 49600 |
| 2024-12-03 | 55.82 | $56.67 | 447 |
| 2024-12-02 | 55.74 | $56.36 | 200 |
| 2024-11-29 | 55.67 | $56.17 | 100 |
| 2024-11-27 | 55.62 | $55.34 | 100 |
| 2024-11-26 | 55.65 | $55.05 | 489936 |
| 2024-11-25 | 55.71 | $55.39 | 449 |
| 2024-11-22 | 55.74 | $55.10 | 108 |
| 2024-11-21 | 55.81 | $54.88 | 100 |
| 2024-11-20 | 55.91 | $54.81 | 164200 |
| 2024-11-19 | 56.02 | $55.00 | 940 |
| 2024-11-18 | 56.13 | $55.03 | 19215 |
| 2024-11-15 | 56.25 | $54.74 | 1000 |
| 2024-11-14 | 56.41 | $54.91 | 900 |
| 2024-11-13 | 56.56 | $54.85 | 100 |
| 2024-11-12 | 56.74 | $55.25 | 641 |
| 2024-11-11 | 56.90 | $56.24 | 108 |
| 2024-11-08 | 56.97 | $56.15 | 862829 |
| 2024-11-07 | 57.06 | $56.93 | 400 |
| 2024-11-06 | 57.07 | $56.16 | 100 |
| 2024-11-05 | 57.16 | $56.86 | 209 |
| 2024-11-04 | 57.20 | $56.32 | 100 |
| 2024-11-01 | 57.29 | $56.28 | 1415 |
| 2024-10-31 | 57.39 | $56.17 | 11300 |
| 2024-10-30 | 57.52 | $56.62 | 9925 |
| 2024-10-29 | 57.62 | $56.96 | 618 |
| 2024-10-28 | 57.69 | $57.17 | 100 |
| 2024-10-25 | 57.74 | $56.70 | 400 |
| 2024-10-24 | 57.85 | $56.80 | 105 |
| 2024-10-23 | 57.96 | $56.52 | 300 |
| 2024-10-22 | 58.12 | $57.14 | 747 |
| 2024-10-21 | 58.22 | $57.41 | 212 |
| 2024-10-18 | 58.30 | $58.15 | 6742 |
| 2024-10-17 | 58.32 | $57.82 | 1045 |
| 2024-10-16 | 58.37 | $57.71 | 600 |
| 2024-10-15 | 58.44 | $57.59 | 1407 |
| 2024-10-14 | 58.53 | $58.65 | 149 |
| 2024-10-11 | 58.52 | $58.51 | 1400 |
| 2024-10-10 | 58.52 | $58.18 | 100 |
| 2024-10-09 | 58.56 | $58.28 | 100 |
| 2024-10-08 | 58.58 | $58.26 | 200 |
| 2024-10-07 | 58.62 | $58.37 | 700 |
| 2024-10-04 | 58.64 | $58.58 | 600 |
| 2024-10-03 | 58.65 | $58.29 | 100 |
| 2024-10-02 | 58.69 | $58.86 | 238 |
| 2024-10-01 | 58.67 | $59.01 | 7801 |
| 2024-09-30 | 58.64 | $59.35 | 34500 |
| 2024-09-27 | 58.56 | $59.61 | 15400 |
| 2024-09-26 | 58.45 | $59.99 | 622 |
| 2024-09-25 | 58.29 | $58.70 | 283500 |
| 2024-09-24 | 58.25 | $58.96 | 400 |
| 2024-09-23 | 58.17 | $58.95 | 200 |
| 2024-09-20 | 58.09 | $58.70 | 100 |
| 2024-09-19 | 58.02 | $59.26 | 100 |
| 2024-09-18 | 57.89 | $58.10 | 118 |
| 2024-09-17 | 57.87 | $58.33 | 100 |
| 2024-09-16 | 57.82 | $58.59 | 11400 |
| 2024-09-13 | 57.74 | $58.25 | 1804 |
| 2024-09-12 | 57.69 | $58.08 | 3000 |
| 2024-09-11 | 57.65 | $57.57 | 100 |
| 2024-09-10 | 57.66 | $57.24 | 400 |
| 2024-09-09 | 57.70 | $57.46 | 122 |
| 2024-09-06 | 57.72 | $56.87 | 1206 |
| 2024-09-05 | 57.81 | $57.95 | 403 |
| 2024-09-04 | 57.80 | $57.97 | 110 |
| 2024-09-03 | 57.78 | $58.19 | 400 |
| 2024-08-30 | 57.74 | $59.31 | 100 |
| 2024-08-29 | 57.57 | $59.10 | 100 |
| 2024-08-28 | 57.41 | $58.75 | 235346 |
| 2024-08-27 | 57.27 | $59.09 | 429 |
| 2024-08-26 | 57.08 | $58.77 | 200 |
| 2024-08-23 | 56.90 | $59.04 | 11400 |
| 2024-08-22 | 56.68 | $57.94 | 3300 |
| 2024-08-21 | 56.55 | $58.35 | 1200 |
| 2024-08-20 | 56.36 | $57.86 | 208 |
| 2024-08-19 | 56.20 | $58.02 | 200 |
| 2024-08-16 | 56.01 | $57.30 | 300 |
| 2024-08-15 | 55.87 | $57.02 | 300 |
| 2024-08-14 | 55.75 | $56.28 | 37500 |
| 2024-08-13 | 55.69 | $56.11 | 100 |
| 2024-08-12 | 55.65 | $55.08 | 100 |
| 2024-08-09 | 55.71 | $55.15 | 114 |
| 2024-08-08 | 55.77 | $54.91 | 1239 |
| 2024-08-07 | 55.86 | $54.00 | 100 |
| 2024-08-06 | 56.05 | $53.78 | 100 |
| 2024-08-05 | 56.29 | $53.70 | 4600 |
| 2024-08-02 | 56.57 | $54.79 | 300 |
| 2024-08-01 | 56.75 | $55.80 | 300 |
| 2024-07-31 | 56.85 | $57.36 | 300 |
| 2024-07-30 | 56.80 | $56.54 | 1707 |
| 2024-07-29 | 56.83 | $56.39 | 104 |
| 2024-07-26 | 56.88 | $56.64 | 215 |
| 2024-07-25 | 56.90 | $55.89 | 150138 |
| 2024-07-24 | 57.01 | $56.32 | 517 |
| 2024-07-23 | 57.08 | $57.06 | 100 |
| 2024-07-22 | 57.08 | $57.38 | 2010 |
| 2024-07-19 | 57.05 | $56.77 | 500 |
| 2024-07-18 | 57.08 | $57.06 | 1445 |
| 2024-07-17 | 57.08 | $57.64 | 100 |
| 2024-07-16 | 57.02 | $57.93 | 4100 |
| 2024-07-15 | 56.93 | $57.65 | 236 |
| 2024-07-12 | 56.85 | $58.25 | 200 |
| 2024-07-11 | 56.70 | $57.62 | 100 |
| 2024-07-10 | 56.61 | $57.36 | 2313 |
| 2024-07-09 | 56.53 | $56.56 | 100 |
| 2024-07-08 | 56.52 | $56.23 | 223 |
| 2024-07-05 | 56.55 | $57.13 | 1400 |
| 2024-07-03 | 56.49 | $56.64 | 100 |
| 2024-07-02 | 56.48 | $56.03 | 100 |
| 2024-07-01 | 56.53 | $55.96 | 100 |
| 2024-06-28 | 56.59 | $55.95 | 586200 |
| 2024-06-27 | 56.65 | $55.81 | 1032 |
| 2024-06-26 | 56.74 | $55.82 | 224 |
| 2024-06-25 | 56.84 | $56.21 | 100 |
| 2024-06-24 | 56.90 | $56.07 | 7400 |
| 2024-06-21 | 56.99 | $56.30 | 400 |
| 2024-06-20 | 57.07 | $56.68 | 100 |
| 2024-06-18 | 57.11 | $56.64 | 7000 |
| 2024-06-17 | 57.15 | $56.53 | 176500 |
| 2024-06-14 | 57.22 | $56.33 | 47400 |
| 2024-06-13 | 57.31 | $56.88 | 100 |
| 2024-06-12 | 57.36 | $57.63 | 2620 |
| 2024-06-11 | 57.33 | $56.95 | 100 |
| 2024-06-10 | 57.37 | $57.62 | 1600 |
| 2024-06-07 | 57.35 | $57.50 | 2900 |
| 2024-06-06 | 57.33 | $58.25 | 200 |
| 2024-06-05 | 57.23 | $58.05 | 101 |
| 2024-06-04 | 57.15 | $57.74 | 100 |
| 2024-06-03 | 57.08 | $57.80 | 7000 |
| 2024-05-31 | 57.01 | $57.53 | 10400 |
| 2024-05-30 | 56.95 | $57.03 | 131 |
| 2024-05-29 | 56.95 | $56.60 | 402 |
| 2024-05-28 | 56.98 | $57.44 | 806 |
| 2024-05-24 | 56.93 | $57.47 | 100 |
| 2024-05-23 | 56.88 | $57.00 | 900 |
| 2024-05-22 | 56.86 | $57.24 | 103 |
| 2024-05-21 | 56.82 | $57.87 | 100 |
| 2024-05-20 | 56.71 | $58.01 | 206 |
| 2024-05-17 | 56.58 | $57.91 | 100 |
| 2024-05-16 | 56.44 | $57.75 | 300 |
| 2024-05-15 | 56.30 | $57.95 | 400 |
| 2024-05-14 | 56.13 | $57.38 | 228 |
| 2024-05-13 | 55.99 | $56.95 | 300 |
| 2024-05-10 | 55.89 | $56.96 | 204 |
| 2024-05-09 | 55.78 | $56.88 | 105 |
| 2024-05-08 | 55.66 | $56.52 | 200 |
| 2024-05-07 | 55.57 | $56.59 | 160010 |
| 2024-05-06 | 55.47 | $56.50 | 1100 |
| 2024-05-03 | 55.36 | $56.08 | 305 |
| 2024-05-02 | 55.28 | $55.50 | 100 |
| 2024-05-01 | 55.26 | $54.77 | 15700 |
| 2024-04-30 | 55.31 | $54.91 | 24722 |
| 2024-04-29 | 55.35 | $55.61 | 200 |
| 2024-04-26 | 55.33 | $55.41 | 209 |
| 2024-04-25 | 55.32 | $55.13 | 3013 |
| 2024-04-24 | 55.34 | $55.29 | 100 |
| 2024-04-23 | 55.34 | $55.41 | 1.1M |
| 2024-04-22 | 55.34 | $54.80 | 300 |
| 2024-04-19 | 55.39 | $54.15 | 800 |
| 2024-04-18 | 55.52 | $54.08 | 100 |
| 2024-04-17 | 55.67 | $54.25 | 2900 |
| 2024-04-16 | 55.82 | $54.25 | 745 |
| 2024-04-15 | 55.99 | $54.78 | 100 |
| 2024-04-12 | 56.12 | $54.93 | 1722 |
| 2024-04-11 | 56.24 | $55.84 | 3434 |
| 2024-04-10 | 56.28 | $55.69 | 483600 |
| 2024-04-09 | 56.35 | $56.49 | 100 |
| 2024-04-08 | 56.33 | $56.51 | — |
| 2024-04-05 | 56.31 | $56.22 | 400 |
| 2024-04-04 | 56.32 | $56.07 | 300 |
| 2024-04-03 | 56.35 | $56.64 | 24500 |
| 2024-04-02 | 56.32 | $56.11 | 314 |
| 2024-04-01 | 56.34 | $56.51 | 145 |
| 2024-03-28 | 56.32 | $56.78 | 227500 |
| 2024-03-27 | 56.28 | $56.97 | 69019 |
| 2024-03-26 | 56.20 | $56.64 | 100 |
| 2024-03-25 | 56.16 | $56.52 | 500 |
| 2024-03-22 | 56.12 | $56.67 | 100 |
| 2024-03-21 | 56.06 | $57.03 | 100 |
| 2024-03-20 | 55.96 | $57.01 | 100 |
| 2024-03-19 | 55.85 | $56.43 | 200 |
| 2024-03-18 | 55.79 | $56.33 | 300 |
| 2024-03-15 | 55.73 | $56.29 | 3200 |
| 2024-03-14 | 55.67 | $56.30 | 100 |
| 2024-03-13 | 55.61 | $56.76 | 100 |
| 2024-03-12 | 55.48 | $56.76 | 418 |
| 2024-03-11 | 55.35 | $56.34 | 237 |
| 2024-03-08 | 55.24 | $56.71 | 100 |
| 2024-03-07 | 55.09 | $56.85 | 20132 |
| 2024-03-06 | 54.91 | $56.19 | 113423 |
| 2024-03-05 | 54.77 | $55.55 | 500 |
| 2024-03-04 | 54.69 | $55.66 | 500 |
| 2024-03-01 | 54.59 | $55.79 | 14519 |
| 2024-02-29 | 54.46 | $55.22 | 116 |
| 2024-02-28 | 54.38 | $55.13 | 600 |
| 2024-02-27 | 54.30 | $55.42 | 200 |
| 2024-02-26 | 54.18 | $55.32 | 200 |
| 2024-02-23 | 54.06 | $55.30 | 808 |
| 2024-02-22 | 53.93 | $55.26 | 270122 |
| 2024-02-21 | 53.79 | $54.63 | 100 |
| 2024-02-20 | 53.70 | $54.58 | 100 |
| 2024-02-16 | 53.61 | $54.37 | 100 |
| 2024-02-15 | 53.53 | $54.23 | 3209 |
| 2024-02-14 | 53.46 | $53.61 | 221300 |
| 2024-02-13 | 53.44 | $53.09 | 9732 |
| 2024-02-12 | 53.48 | $53.91 | 607 |
| 2024-02-09 | 53.43 | $53.78 | 342 |
| 2024-02-08 | 53.40 | $53.59 | 100 |
| 2024-02-07 | 53.38 | $53.60 | 200 |
| 2024-02-06 | 53.35 | $53.70 | 200 |
| 2024-02-05 | 53.32 | $53.44 | 300 |
| 2024-02-02 | 53.30 | $53.61 | 300 |
| 2024-02-01 | 53.27 | $54.09 | 500 |
| 2024-01-31 | 53.19 | $53.49 | 347700 |
| 2024-01-30 | 53.15 | $53.79 | 28200 |
| 2024-01-29 | 53.09 | $53.86 | 400 |
| 2024-01-26 | 53.00 | $53.59 | 100 |
| 2024-01-25 | 52.94 | $53.33 | 1100 |
| 2024-01-24 | 52.90 | $53.24 | 200 |
| 2024-01-23 | 52.87 | $52.82 | 100 |
| 2024-01-22 | 52.87 | $52.94 | 300 |
| 2024-01-19 | 52.86 | $52.81 | 800 |
| 2024-01-18 | 52.87 | $52.63 | 2313 |
| 2024-01-17 | 52.90 | $52.18 | 1340 |
| 2024-01-16 | 52.97 | $52.68 | 200 |
| 2024-01-12 | 53.00 | $53.59 | 100 |
| 2024-01-11 | 52.94 | $53.37 | 300 |
| 2024-01-10 | 52.89 | $53.38 | 700 |
| 2024-01-09 | 52.84 | $53.07 | 1200 |
| 2024-01-08 | 52.82 | $53.50 | 100 |
| 2024-01-05 | 52.75 | $52.95 | 4515 |
| 2024-01-04 | 52.73 | $52.93 | 100 |
| 2024-01-03 | 52.70 | $52.79 | 4016 |
| 2024-01-02 | 52.69 | $53.13 | 20532 |
| 2023-12-29 | 52.65 | $53.73 | 60400 |
| 2023-12-28 | 52.54 | $53.69 | 7700 |
| 2023-12-27 | 52.41 | $53.83 | 13309 |
| 2023-12-26 | 52.26 | $53.48 | 26233 |
| 2023-12-22 | 52.14 | $53.56 | 319 |
| 2023-12-21 | 51.99 | $53.53 | 496343 |
| 2023-12-20 | 51.82 | $52.58 | 235048 |
| 2023-12-19 | 51.75 | $53.16 | 874137 |
| 2023-12-18 | 51.60 | $52.70 | 100 |
| 2023-12-15 | 51.48 | $52.58 | 100 |
| 2023-12-14 | 51.36 | $53.10 | 348 |
| 2023-12-13 | 51.18 | $52.71 | 100 |
| 2023-12-12 | 51.02 | $51.93 | 100 |
| 2023-12-11 | 50.92 | $51.88 | 100 |
| 2023-12-08 | 50.82 | $51.77 | 900 |
| 2023-12-07 | 50.72 | $51.70 | — |
| 2023-12-06 | 50.62 | $51.37 | 100 |
| 2023-12-05 | 50.54 | $51.20 | 7100 |
| 2023-12-04 | 50.47 | $51.33 | 158404 |
| 2023-12-01 | 50.38 | $51.79 | 9900 |
| 2023-11-30 | 50.24 | $51.26 | 2700 |
| 2023-11-29 | 50.13 | $51.33 | 100 |
| 2023-11-28 | 50.00 | $51.22 | 100 |
| 2023-11-27 | 49.87 | $51.12 | 300 |
| 2023-11-24 | 49.74 | $51.35 | 100 |
| 2023-11-22 | 49.57 | $50.94 | 1700 |
| 2023-11-21 | 49.43 | $50.88 | 100 |
| 2023-11-20 | 49.28 | $51.03 | 1805 |
| 2023-11-17 | 49.09 | $50.87 | 100 |
| 2023-11-16 | 48.90 | $50.19 | 121 |
| 2023-11-15 | 48.77 | $50.17 | 5642 |
| 2023-11-14 | 48.62 | $50.30 | 162143 |
| 2023-11-13 | 48.45 | $49.03 | 10300 |
| 2023-11-10 | 48.38 | $48.94 | 900 |
| 2023-11-09 | 48.32 | $48.73 | 11227 |
| 2023-11-08 | 48.28 | $48.74 | 1.5M |
| 2023-11-07 | 48.23 | $48.81 | 5500 |
| 2023-11-06 | 48.17 | $49.13 | 5200 |
| 2023-11-03 | 48.07 | $49.26 | 18200 |
| 2023-11-02 | 47.95 | $48.71 | 6116 |
| 2023-11-01 | 47.87 | $47.76 | 5500 |
| 2023-10-31 | 47.88 | $47.35 | 240901 |
| 2023-10-30 | 47.93 | $47.23 | 4918 |
| 2023-10-27 | 48.01 | $46.67 | 4900 |
| 2023-10-26 | 48.15 | $46.88 | 1.2M |
| 2023-10-25 | 48.28 | $47.19 | 7200 |
| 2023-10-24 | 48.40 | $47.52 | 6700 |
| 2023-10-23 | 48.49 | $47.24 | 3300 |
| 2023-10-20 | 48.62 | $47.22 | 29420 |
| 2023-10-19 | 48.77 | $47.63 | 7600 |
| 2023-10-18 | 48.89 | $48.05 | 1600 |
| 2023-10-17 | 48.98 | $48.82 | 11220 |
| 2023-10-16 | 49.00 | $48.90 | 174000 |
| 2023-10-13 | 49.01 | $48.48 | 8700 |
| 2023-10-12 | 49.06 | $48.94 | 200 |
| 2023-10-11 | 49.07 | $49.31 | 173645 |
| 2023-10-10 | 49.05 | $49.17 | 100 |
| 2023-10-09 | 49.04 | $48.46 | 610 |
| 2023-10-06 | 49.10 | $48.56 | 338 |
| 2023-10-05 | 49.15 | $48.04 | 800 |
| 2023-10-04 | 49.27 | $47.59 | 300 |
| 2023-10-03 | 49.45 | $47.51 | 69300 |
| 2023-10-02 | 49.65 | $48.15 | 1843 |
| 2023-09-29 | 49.81 | $48.86 | 2609 |
| 2023-09-28 | 49.91 | $49.00 | 1700 |
| 2023-09-27 | 50.00 | $48.63 | 100 |
| 2023-09-26 | 50.15 | $48.73 | 200 |
| 2023-09-25 | 50.30 | $49.38 | 108 |
| 2023-09-22 | 50.39 | $49.73 | 100 |
| 2023-09-21 | 50.46 | $49.71 | 100 |
| 2023-09-20 | 50.54 | $50.48 | — |
| 2023-09-19 | 50.55 | $50.62 | 1400 |
| 2023-09-18 | 50.54 | $50.50 | 100 |
| 2023-09-15 | 50.55 | $50.74 | — |
| 2023-09-14 | 50.53 | $50.92 | 347800 |
| 2023-09-13 | 50.48 | $50.27 | 376200 |
| 2023-09-12 | 50.51 | $50.38 | 1030 |
| 2023-09-11 | 50.52 | $50.53 | 100 |
| 2023-09-08 | 50.52 | $50.01 | 305 |
| 2023-09-07 | 50.57 | $50.14 | 100 |
| 2023-09-06 | 50.62 | $50.24 | 5800 |
| 2023-09-05 | 50.66 | $50.48 | 154300 |
| 2023-09-01 | 50.68 | $50.79 | 100 |
| 2023-08-31 | 50.67 | $50.84 | 745300 |
| 2023-08-30 | 50.65 | $50.98 | 345 |
| 2023-08-29 | 50.61 | $51.03 | — |
| 2023-08-28 | 50.57 | $50.38 | 1300 |
| 2023-08-25 | 50.59 | $49.86 | 100 |
| 2023-08-24 | 50.67 | $49.56 | 100 |
| 2023-08-23 | 50.78 | $50.24 | 100 |
| 2023-08-22 | 50.84 | $49.70 | 131 |
| 2023-08-21 | 50.96 | $49.80 | 1 |
| 2023-08-18 | 51.08 | $49.59 | 100 |
| 2023-08-17 | 51.24 | $49.66 | 100 |
| 2023-08-16 | 51.40 | $50.08 | 316200 |
| 2023-08-15 | 51.54 | $50.32 | — |
| 2023-08-14 | 51.67 | $50.96 | 100 |
| 2023-08-11 | 51.75 | $51.19 | — |
| 2023-08-10 | 51.81 | $51.55 | 100 |
| 2023-08-09 | 51.83 | $51.37 | 100 |
| 2023-08-08 | 51.88 | $51.38 | 100 |
| 2023-08-07 | 51.93 | $51.68 | 100 |
| 2023-08-04 | 51.96 | $51.24 | 300 |
| 2023-08-03 | 52.04 | $51.11 | 100 |
| 2023-08-02 | 52.13 | $51.29 | 100 |
| 2023-08-01 | 52.22 | $52.29 | 14400 |
| 2023-07-31 | 52.22 | $52.78 | 138200 |
| 2023-07-28 | 52.16 | $52.88 | 6137 |
| 2023-07-27 | 52.08 | $52.49 | 100 |
| 2023-07-26 | 52.04 | $52.57 | 110 |
| 2023-07-25 | 51.98 | $52.51 | 134 |
| 2023-07-24 | 51.93 | $52.36 | 1104 |
| 2023-07-21 | 51.88 | $52.50 | 100 |
| 2023-07-20 | 51.82 | $52.38 | — |
| 2023-07-19 | 51.76 | $52.68 | 100 |
| 2023-07-18 | 51.66 | $52.73 | 300 |
| 2023-07-17 | 51.55 | $52.38 | 100 |
| 2023-07-14 | 51.46 | $52.43 | — |
| 2023-07-13 | 51.36 | $52.75 | 100 |
| 2023-07-12 | 51.21 | $51.85 | 100 |
| 2023-07-11 | 51.14 | $50.92 | 200 |
| 2023-07-10 | 51.17 | $50.50 | 100 |
| 2023-07-07 | 51.24 | $50.38 | 3746 |
| 2023-07-06 | 51.33 | $49.99 | — |
| 2023-07-05 | 51.47 | $50.88 | 100 |
| 2023-07-03 | 51.53 | $51.45 | 200 |
| 2023-06-30 | 51.54 | $51.54 | 321741 |
| 2023-06-29 | 51.54 | $50.81 | 100 |
| 2023-06-28 | 51.61 | $50.92 | 100 |
| 2023-06-27 | 51.68 | $50.89 | 119 |
| 2023-06-26 | 51.77 | $50.48 | 100 |
| 2023-06-23 | 51.90 | $51.23 | 200 |
| 2023-06-22 | 51.97 | $52.05 | 600 |
| 2023-06-21 | 51.97 | $52.43 | 2701 |
| 2023-06-20 | 51.92 | $52.33 | — |
| 2023-06-16 | 51.87 | $52.99 | 100 |
| 2023-06-15 | 51.76 | $53.07 | 2345 |
| 2023-06-14 | 51.62 | $52.54 | 100 |
| 2023-06-13 | 51.52 | $52.36 | 100 |
| 2023-06-12 | 51.43 | $51.90 | 1041 |
| 2023-06-09 | 51.38 | $51.62 | 500 |
| 2023-06-08 | 51.36 | $51.67 | 300 |
| 2023-06-07 | 51.33 | $51.16 | 100 |
| 2023-06-06 | 51.34 | $51.65 | 1100 |
| 2023-06-05 | 51.31 | $51.32 | 700 |
| 2023-06-02 | 51.31 | $51.48 | 200 |
| 2023-06-01 | 51.29 | $50.80 | 10429 |
| 2023-05-31 | 51.34 | $49.93 | 122900 |
| 2023-05-30 | 51.49 | $50.63 | 1400 |
| 2023-05-26 | 51.58 | $51.13 | — |
| 2023-05-25 | 51.63 | $50.66 | — |
| 2023-05-24 | 51.73 | $50.75 | 100 |
| 2023-05-23 | 51.84 | $51.48 | 100 |
| 2023-05-22 | 51.88 | $52.19 | 100 |
| 2023-05-19 | 51.84 | $52.18 | — |
| 2023-05-18 | 51.81 | $51.87 | 124 |
| 2023-05-17 | 51.80 | $51.96 | 200 |
| 2023-05-16 | 51.78 | $51.68 | — |
| 2023-05-15 | 51.79 | $52.19 | 100 |
| 2023-05-12 | 51.75 | $51.80 | 100 |
| 2023-05-11 | 51.75 | $51.86 | 2715 |
| 2023-05-10 | 51.74 | $52.02 | 400 |
| 2023-05-09 | 51.71 | $52.13 | 300 |
| 2023-05-08 | 51.66 | $52.28 | 2500 |
| 2023-05-05 | 51.60 | $52.31 | 100 |
| 2023-05-04 | 51.52 | $51.58 | 300 |
| 2023-05-03 | 51.52 | $51.80 | 7001 |
| 2023-05-02 | 51.49 | $51.55 | 100 |
| 2023-05-01 | 51.48 | $52.05 | 100 |
| 2023-04-28 | 51.42 | $52.08 | 100 |
| 2023-04-27 | 51.35 | $52.10 | 935 |
| 2023-04-26 | 51.27 | $51.46 | 319 |
| 2023-04-25 | 51.25 | $51.55 | 15201 |
| 2023-04-24 | 51.22 | $52.25 | 21900 |
| 2023-04-21 | 51.11 | $52.09 | — |
| 2023-04-20 | 51.01 | $51.78 | 3000 |
| 2023-04-19 | 50.93 | $51.85 | 3711 |
| 2023-04-18 | 50.83 | $52.03 | 101 |
| 2023-04-17 | 50.70 | $51.74 | 1500 |
| 2023-04-14 | 50.59 | $51.84 | — |
| 2023-04-13 | 50.46 | $52.05 | 100 |
| 2023-04-12 | 50.30 | $51.37 | 108 |
| 2023-04-11 | 50.18 | $51.15 | 212500 |
| 2023-04-10 | 50.08 | $50.85 | 100 |
| 2023-04-06 | 50.00 | $50.85 | 513 |
| 2023-04-05 | 49.91 | $50.73 | 231 |
| 2023-04-04 | 49.82 | $51.04 | 227 |
| 2023-04-03 | 49.70 | $51.04 | 8449 |
| 2023-03-31 | 49.55 | $50.69 | 1214 |
| 2023-03-30 | 49.43 | $50.50 | 1141 |
| 2023-03-29 | 49.32 | $49.93 | 300 |
| 2023-03-28 | 49.26 | $49.35 | — |
| 2023-03-27 | 49.25 | $49.28 | 100 |
| 2023-03-24 | 49.25 | $49.04 | 200 |
| 2023-03-23 | 49.27 | $49.28 | 6400 |
| 2023-03-22 | 49.27 | $49.34 | 811 |
| 2023-03-21 | 49.26 | $49.40 | — |
| 2023-03-20 | 49.24 | $48.71 | 4720 |
| 2023-03-17 | 49.30 | $47.97 | 1919 |
| 2023-03-16 | 49.44 | $48.50 | 206100 |
| 2023-03-15 | 49.54 | $47.68 | 1303 |
| 2023-03-14 | 49.73 | $49.20 | — |
| 2023-03-13 | 49.79 | $48.69 | 112 |
| 2023-03-10 | 49.91 | $48.96 | 2203 |
| 2023-03-09 | 50.01 | $49.46 | 200 |
| 2023-03-08 | 50.06 | $49.82 | 100 |
| 2023-03-07 | 50.09 | $49.58 | 200 |
| 2023-03-06 | 50.14 | $50.49 | 155300 |
| 2023-03-03 | 50.11 | $50.50 | 700 |
| 2023-03-02 | 50.07 | $49.80 | 200 |
| 2023-03-01 | 50.09 | $49.68 | — |
| 2023-02-28 | 50.14 | $49.43 | 3931 |
| 2023-02-27 | 50.21 | $49.76 | 4700 |
| 2023-02-24 | 50.26 | $49.19 | 400 |
| 2023-02-23 | 50.37 | $50.03 | 600 |
| 2023-02-22 | 50.41 | $49.76 | 1500 |
| 2023-02-21 | 50.48 | $50.07 | 1000 |
| 2023-02-17 | 50.52 | $50.64 | 100 |
| 2023-02-16 | 50.51 | $50.51 | 100 |
| 2023-02-15 | 50.50 | $50.71 | 1800 |
| 2023-02-14 | 50.48 | $51.03 | 248 |
| 2023-02-13 | 50.43 | $50.90 | 1048 |
| 2023-02-10 | 50.38 | $50.43 | 500 |
| 2023-02-09 | 50.37 | $50.65 | 109 |
| 2023-02-08 | 50.34 | $50.53 | — |
| 2023-02-07 | 50.32 | $50.92 | 154100 |
| 2023-02-06 | 50.26 | $50.33 | 800 |
| 2023-02-03 | 50.25 | $50.84 | 800 |
| 2023-02-02 | 50.19 | $51.34 | 600 |
| 2023-02-01 | 50.07 | $51.37 | 100 |
| 2023-01-31 | 49.93 | $50.93 | 100 |
| 2023-01-30 | 49.82 | $50.70 | 1217 |
| 2023-01-27 | 49.73 | $51.00 | 845 |
| 2023-01-26 | 49.60 | $51.10 | 100 |
| 2023-01-25 | 49.44 | $51.06 | 201 |
| 2023-01-24 | 49.27 | $50.78 | 73718 |
| 2023-01-23 | 49.11 | $50.84 | 300 |
| 2023-01-20 | 48.93 | $50.55 | 7812 |
| 2023-01-19 | 48.76 | $50.17 | 643 |
| 2023-01-18 | 48.61 | $50.26 | 1210 |
| 2023-01-17 | 48.43 | $50.46 | 1200 |
| 2023-01-13 | 48.22 | $50.29 | 241 |
| 2023-01-12 | 48.00 | $50.03 | 200 |
| 2023-01-11 | 47.79 | $49.29 | 1808 |
| 2023-01-10 | 47.63 | $48.94 | 7300 |
| 2023-01-09 | 47.49 | $48.80 | 400 |
| 2023-01-06 | 47.36 | $48.59 | 110 |
| 2023-01-05 | 47.23 | $47.39 | 1200 |
| 2023-01-04 | 47.21 | $47.79 | 216 |
| 2023-01-03 | 47.15 | $47.28 | 128 |
| 2022-12-30 | 47.14 | $46.95 | 9613 |
| 2022-12-29 | 47.15 | $47.36 | 13506 |
| 2022-12-28 | 47.13 | $46.76 | 810900 |
| 2022-12-27 | 47.17 | $47.07 | 1817 |
| 2022-12-23 | 47.18 | $47.23 | 1500 |
| 2022-12-22 | 47.18 | $47.08 | — |
| 2022-12-21 | 47.19 | $47.47 | 100 |
| 2022-12-20 | 47.16 | $47.02 | 307 |
| 2022-12-19 | 47.17 | $46.81 | 16800 |
| 2022-12-16 | 47.21 | $46.97 | 100 |
| 2022-12-15 | 47.24 | $47.35 | 400 |
| 2022-12-14 | 47.23 | $48.62 | 100 |
| 2022-12-13 | 47.08 | $48.63 | 300 |
| 2022-12-12 | 46.92 | $47.84 | 6300 |
| 2022-12-09 | 46.82 | $47.71 | 238200 |
| 2022-12-08 | 46.72 | $47.71 | — |
| 2022-12-07 | 46.62 | $47.52 | 700 |
| 2022-12-06 | 46.53 | $47.50 | — |
| 2022-12-05 | 46.42 | $47.75 | 53600 |
| 2022-12-02 | 46.28 | $48.24 | 10300 |
| 2022-12-01 | 46.08 | $48.39 | 8514 |
| 2022-11-30 | 45.83 | $48.00 | 416 |
| 2022-11-29 | 45.61 | $47.11 | 3048 |
| 2022-11-28 | 45.45 | $46.97 | 333 |
| 2022-11-25 | 45.29 | $47.57 | 100 |
| 2022-11-23 | 45.05 | $47.31 | 14435 |
| 2022-11-22 | 44.81 | $46.80 | — |
| 2022-11-21 | 44.60 | $46.18 | 5100 |
| 2022-11-18 | 44.43 | $46.48 | — |
| 2022-11-17 | 44.22 | $46.43 | 100 |
| 2022-11-16 | 43.99 | $46.47 | 100 |
| 2022-11-15 | 43.72 | $46.54 | — |
| 2022-11-14 | 43.43 | $46.27 | 7900 |
| 2022-11-11 | 43.13 | $46.74 | 100 |
| 2022-11-10 | 42.75 | $45.79 | 100 |
| 2022-11-09 | 42.43 | $43.43 | 100 |
| 2022-11-08 | 42.32 | $44.03 | 1615 |
| 2022-11-07 | 42.14 | $43.56 | 300 |
| 2022-11-04 | 41.99 | $43.38 | 2800 |
| 2022-11-03 | 41.85 | $41.79 | 900 |
| 2022-11-02 | 41.85 | $42.16 | 245 |
| 2022-11-01 | 41.82 | $42.74 | 7600 |
| 2022-10-31 | 41.72 | $42.33 | 12200 |
| 2022-10-28 | 41.66 | $42.75 | 517 |
| 2022-10-27 | 41.54 | $42.37 | 325 |
| 2022-10-26 | 41.46 | $42.76 | 13130 |
| 2022-10-25 | 41.32 | $42.35 | 600 |
| 2022-10-24 | 41.21 | $41.43 | 2325 |
| 2022-10-21 | 41.19 | $41.42 | 1900 |
| 2022-10-20 | 41.16 | $40.77 | 400 |
| 2022-10-19 | 41.21 | $40.79 | 100 |
| 2022-10-18 | 41.25 | $41.29 | 200 |
| 2022-10-17 | 41.25 | $41.04 | 2044 |
| 2022-10-14 | 41.27 | $40.06 | 419 |
| 2022-10-13 | 41.39 | $40.61 | 5247 |
| 2022-10-12 | 41.48 | $39.93 | 300 |
| 2022-10-11 | 41.64 | $40.04 | 100 |
| 2022-10-10 | 41.81 | $40.51 | 300 |
| 2022-10-07 | 41.95 | $40.57 | 18100 |
| 2022-10-06 | 42.09 | $41.38 | 541 |
| 2022-10-05 | 42.17 | $42.06 | 17500 |
| 2022-10-04 | 42.18 | $42.51 | 2122 |
| 2022-10-03 | 42.14 | $40.88 | 1333 |
| 2022-09-30 | 42.27 | $40.14 | 24026 |
| 2022-09-29 | 42.50 | $40.24 | 2237 |
| 2022-09-28 | 42.74 | $40.78 | 1800 |
| 2022-09-27 | 42.94 | $39.82 | 1700 |
| 2022-09-26 | 43.27 | $40.05 | 93700 |
| 2022-09-23 | 43.61 | $40.76 | 4532 |
| 2022-09-22 | 43.91 | $42.13 | 721 |
| 2022-09-21 | 44.10 | $42.24 | 300 |
| 2022-09-20 | 44.29 | $42.77 | 2200 |
| 2022-09-19 | 44.45 | $43.48 | 4900 |
| 2022-09-16 | 44.56 | $43.35 | — |
| 2022-09-15 | 44.68 | $43.65 | — |
| 2022-09-14 | 44.79 | $43.97 | 100 |
| 2022-09-13 | 44.88 | $43.84 | 100 |
| 2022-09-12 | 44.99 | $45.28 | 721 |
| 2022-09-09 | 44.96 | $44.79 | 2821 |
| 2022-09-08 | 44.97 | $43.70 | 22200 |
| 2022-09-07 | 45.11 | $43.62 | 9400 |
| 2022-09-06 | 45.26 | $43.26 | 100 |
| 2022-09-02 | 45.47 | $43.42 | 100 |
| 2022-09-01 | 45.69 | $43.78 | 2142 |
| 2022-08-31 | 45.89 | $44.33 | 879424 |
| 2022-08-30 | 46.06 | $44.65 | 315 |
| 2022-08-29 | 46.20 | $44.95 | 100 |
| 2022-08-26 | 46.34 | $45.07 | 7645 |
| 2022-08-25 | 46.47 | $46.23 | 1900 |
| 2022-08-24 | 46.50 | $45.77 | 1537 |
| 2022-08-23 | 46.57 | $45.68 | 18600 |
| 2022-08-22 | 46.67 | $45.73 | 41700 |
| 2022-08-19 | 46.76 | $46.43 | 200 |
| 2022-08-18 | 46.80 | $47.04 | 1 |
| 2022-08-17 | 46.77 | $47.25 | 410 |
| 2022-08-16 | 46.72 | $47.62 | 3147 |
| 2022-08-15 | 46.63 | $47.60 | 1312 |
| 2022-08-12 | 46.53 | $47.86 | 600 |
| 2022-08-11 | 46.39 | $47.51 | 546 |
| 2022-08-10 | 46.27 | $47.56 | 11200 |
| 2022-08-09 | 46.13 | $46.49 | 100 |
| 2022-08-08 | 46.09 | $46.79 | 7600 |
| 2022-08-05 | 46.02 | $46.65 | 500 |
| 2022-08-04 | 45.95 | $46.98 | 400 |
| 2022-08-03 | 45.85 | $46.79 | 300 |
| 2022-08-02 | 45.75 | $46.49 | 100 |
| 2022-08-01 | 45.67 | $47.14 | 304 |
| 2022-07-29 | 45.51 | $47.06 | 100 |
| 2022-07-28 | 45.35 | $46.53 | 100 |
| 2022-07-27 | 45.23 | $46.22 | — |
| 2022-07-26 | 45.12 | $45.28 | 12700 |
| 2022-07-25 | 45.11 | $45.81 | 2634 |
| 2022-07-22 | 45.03 | $45.48 | 1300 |
| 2022-07-21 | 44.99 | $45.63 | 100 |
| 2022-07-20 | 44.92 | $45.09 | 285900 |
| 2022-07-19 | 44.90 | $45.42 | 2348 |
| 2022-07-18 | 44.84 | $44.27 | 7318 |
| 2022-07-15 | 44.90 | $43.99 | 26918 |
| 2022-07-14 | 45.00 | $43.23 | 23300 |
| 2022-07-13 | 45.19 | $44.02 | 8402 |
| 2022-07-12 | 45.31 | $44.06 | 1342 |
| 2022-07-11 | 45.44 | $43.97 | 2708 |
| 2022-07-08 | 45.60 | $44.79 | 1200 |
| 2022-07-07 | 45.68 | $44.68 | — |
| 2022-07-06 | 45.79 | $44.03 | 600 |
| 2022-07-05 | 45.97 | $43.99 | 7900 |
| 2022-07-01 | 46.18 | $44.76 | 29726 |
| 2022-06-30 | 46.33 | $44.84 | 9700 |
| 2022-06-29 | 46.49 | $45.22 | 100 |
| 2022-06-28 | 46.62 | $45.27 | 31500 |
| 2022-06-27 | 46.76 | $45.61 | 2400 |
| 2022-06-24 | 46.88 | $45.75 | 200 |
| 2022-06-23 | 47.00 | $45.13 | 1343 |
| 2022-06-22 | 47.20 | $45.33 | 1218 |
| 2022-06-21 | 47.40 | $45.49 | 16300 |
| 2022-06-17 | 47.60 | $44.90 | 3238 |
| 2022-06-16 | 47.88 | $45.06 | 1940 |
| 2022-06-15 | 48.18 | $46.06 | 3441 |
| 2022-06-14 | 48.40 | $45.15 | 16430 |
| 2022-06-13 | 48.75 | $45.85 | 92400 |
| 2022-06-10 | 49.05 | $47.20 | 1.1M |
| 2022-06-09 | 49.25 | $48.28 | 307 |
| 2022-06-08 | 49.35 | $49.34 | 1427 |
| 2022-06-07 | 49.35 | $49.98 | 1000 |
| 2022-06-06 | 49.28 | $49.87 | 25100 |
| 2022-06-03 | 49.22 | $49.64 | 4000 |
| 2022-06-02 | 49.18 | $50.38 | 2214 |
| 2022-06-01 | 49.05 | $49.45 | 4100 |
| 2022-05-31 | 49.01 | $49.93 | 1515 |
| 2022-05-27 | 48.91 | $50.20 | 28900 |
| 2022-05-26 | 48.77 | $49.71 | 900 |
| 2022-05-25 | 48.67 | $49.08 | 826 |
| 2022-05-24 | 48.63 | $49.04 | 14900 |
| 2022-05-23 | 48.59 | $49.14 | 1600 |
| 2022-05-20 | 48.53 | $48.32 | 7600 |
| 2022-05-19 | 48.55 | $47.95 | 342500 |
| 2022-05-18 | 48.62 | $47.64 | 800 |
| 2022-05-17 | 48.72 | $48.80 | 700 |
| 2022-05-16 | 48.71 | $47.86 | 29219 |
| 2022-05-13 | 48.80 | $47.79 | 503 |
| 2022-05-12 | 48.91 | $46.55 | 100 |
| 2022-05-11 | 49.15 | $46.65 | 200 |
| 2022-05-10 | 49.42 | $46.94 | 500 |
| 2022-05-09 | 49.68 | $46.69 | 900 |
| 2022-05-06 | 49.99 | $48.07 | 100 |
| 2022-05-05 | 50.20 | $48.56 | 324 |
| 2022-05-04 | 50.37 | $49.81 | 32416 |
| 2022-05-03 | 50.43 | $49.10 | 17638 |
| 2022-05-02 | 50.57 | $48.91 | 212 |
| 2022-04-29 | 50.74 | $49.04 | 100 |
| 2022-04-28 | 50.92 | $49.60 | 1000 |
| 2022-04-27 | 51.06 | $48.96 | 1315 |
| 2022-04-26 | 51.28 | $48.73 | 600 |
| 2022-04-25 | 51.55 | $50.08 | 1500 |
| 2022-04-22 | 51.70 | $50.33 | 624 |
| 2022-04-21 | 51.85 | $51.14 | 502 |
| 2022-04-20 | 51.92 | $51.74 | 401 |
| 2022-04-19 | 51.94 | $51.32 | 5500 |
| 2022-04-18 | 52.00 | $51.15 | 1622 |
| 2022-04-14 | 52.09 | $51.50 | 316 |
| 2022-04-13 | 52.16 | $51.68 | 100 |
| 2022-04-12 | 52.21 | $51.14 | 3500 |
| 2022-04-11 | 52.32 | $51.50 | 100 |
| 2022-04-08 | 52.41 | $52.02 | 100 |
| 2022-04-07 | 52.45 | $52.06 | 100 |
| 2022-04-06 | 52.49 | $52.01 | 424 |
| 2022-04-05 | 52.54 | $52.58 | — |
| 2022-04-04 | 52.53 | $53.24 | 100 |
| 2022-04-01 | 52.46 | $53.06 | 9518 |
| 2022-03-31 | 52.40 | $52.60 | 100 |
| 2022-03-30 | 52.37 | $53.37 | 1333 |
| 2022-03-29 | 52.27 | $53.63 | 401 |
| 2022-03-28 | 52.13 | $52.56 | 424 |
| 2022-03-25 | 52.08 | $52.72 | 27900 |
| 2022-03-24 | 52.01 | $52.89 | 100 |
| 2022-03-23 | 51.92 | $52.50 | 400 |
| 2022-03-22 | 51.86 | $53.15 | 100 |
| 2022-03-21 | 51.73 | $52.65 | 400 |
| 2022-03-18 | 51.63 | $52.98 | 100 |
| 2022-03-17 | 51.49 | $52.42 | 1100 |
| 2022-03-16 | 51.39 | $51.97 | — |
| 2022-03-15 | 51.33 | $50.26 | — |
| 2022-03-14 | 51.44 | $49.81 | 403 |
| 2022-03-11 | 51.61 | $49.38 | 740 |
| 2022-03-10 | 51.84 | $49.81 | 110 |
| 2022-03-09 | 52.06 | $50.45 | 500 |
| 2022-03-08 | 52.23 | $48.52 | 100 |
| 2022-03-07 | 52.62 | $48.25 | 437 |
| 2022-03-04 | 53.08 | $49.68 | 423 |
| 2022-03-03 | 53.44 | $51.17 | 800 |
| 2022-03-02 | 53.67 | $52.16 | 313 |
| 2022-03-01 | 53.83 | $51.55 | 1025 |
| 2022-02-28 | 54.07 | $52.68 | 12925 |
| 2022-02-25 | 54.22 | $53.53 | 510 |
| 2022-02-24 | 54.29 | $52.14 | 1000 |
| 2022-02-23 | 54.52 | $52.97 | 424 |
| 2022-02-22 | 54.68 | $53.38 | 1216 |
| 2022-02-18 | 54.82 | $54.02 | 2300 |
| 2022-02-17 | 54.90 | $54.36 | — |
| 2022-02-16 | 54.96 | $55.16 | 62 |
| 2022-02-15 | 54.94 | $54.98 | 600 |
| 2022-02-14 | 54.94 | $53.99 | 4941 |
| 2022-02-11 | 55.03 | $54.34 | 200 |
| 2022-02-10 | 55.11 | $55.19 | 300 |
| 2022-02-09 | 55.10 | $55.86 | 200 |
| 2022-02-08 | 55.02 | $55.05 | 305 |
| 2022-02-07 | 55.02 | $54.72 | 60600 |
| 2022-02-04 | 55.05 | $54.64 | 100 |
| 2022-02-03 | 55.09 | $54.56 | 1032 |
| 2022-02-02 | 55.15 | $55.41 | 1000 |
| 2022-02-01 | 55.12 | $54.91 | 300 |
| 2022-01-31 | 55.14 | $54.44 | 800 |
| 2022-01-28 | 55.21 | $53.45 | 1600 |
| 2022-01-27 | 55.40 | $53.46 | 165600 |
| 2022-01-26 | 55.60 | $53.79 | 4037 |
| 2022-01-25 | 55.79 | $53.95 | 100 |
| 2022-01-24 | 55.99 | $54.26 | 1100 |
| 2022-01-21 | 56.17 | $54.90 | 18800 |
| 2022-01-20 | 56.30 | $55.50 | 600 |
| 2022-01-19 | 56.39 | $55.84 | 400 |
| 2022-01-18 | 56.45 | $55.85 | 244 |
| 2022-01-14 | 56.51 | $56.74 | 100 |
| 2022-01-13 | 56.48 | $56.81 | 100 |
| 2022-01-12 | 56.45 | $57.23 | 100 |
| 2022-01-11 | 56.37 | $56.64 | 200 |
| 2022-01-10 | 56.34 | $56.07 | 1000 |
| 2022-01-07 | 56.37 | $56.58 | 600 |
| 2022-01-06 | 56.34 | $56.35 | 417100 |
| 2022-01-05 | 56.34 | $56.74 | 217 |
| 2022-01-04 | 56.30 | $57.15 | 516 |
| 2022-01-03 | 56.21 | $56.81 | 512 |
| 2021-12-31 | 56.15 | $56.54 | 100 |
| 2021-12-30 | 56.11 | $56.53 | 100 |
| 2021-12-29 | 56.06 | $56.71 | 100 |
| 2021-12-28 | 55.99 | $56.68 | 300 |
| 2021-12-27 | 55.92 | $56.65 | 3114 |
| 2021-12-23 | 55.85 | $56.59 | — |
| 2021-12-22 | 55.77 | $56.22 | 624 |
| 2021-12-21 | 55.72 | $55.68 | 100 |
| 2021-12-20 | 55.72 | $55.05 | 1800 |
| 2021-12-17 | 55.80 | $55.25 | 731 |
| 2021-12-16 | 55.85 | $55.98 | 100 |
| 2021-12-15 | 55.84 | $55.87 | 400 |
| 2021-12-14 | 55.84 | $55.11 | — |
| 2021-12-13 | 55.91 | $55.45 | 100 |
| 2021-12-10 | 55.96 | $56.04 | 800 |
| 2021-12-09 | 55.95 | $55.93 | 103 |
| 2021-12-08 | 55.96 | $56.40 | 100 |
| 2021-12-07 | 55.91 | $56.21 | — |
| 2021-12-06 | 55.88 | $55.10 | 100 |
| 2021-12-03 | 55.96 | $54.57 | 228 |
| 2021-12-02 | 56.11 | $54.80 | 7704 |
| 2021-12-01 | 56.24 | $54.27 | 100 |
| 2021-11-30 | 56.45 | $54.44 | 5300 |
| 2021-11-29 | 56.66 | $55.04 | 100 |
| 2021-11-26 | 56.83 | $54.67 | 307 |
| 2021-11-24 | 57.06 | $56.15 | 602 |
| 2021-11-23 | 57.16 | $56.52 | 100 |
| 2021-11-22 | 57.22 | $56.60 | 210 |
| 2021-11-19 | 57.29 | $56.93 | 100 |
| 2021-11-18 | 57.33 | $57.39 | 400 |
| 2021-11-17 | 57.32 | $57.33 | 200 |
| 2021-11-16 | 57.32 | $57.45 | 100 |
| 2021-11-15 | 57.31 | $57.53 | 257100 |
| 2021-11-12 | 57.28 | $57.65 | 100 |
| 2021-11-11 | 57.24 | $57.32 | 1500 |
| 2021-11-10 | 57.23 | $57.10 | 603 |
| 2021-11-09 | 57.25 | $57.80 | 100 |
| 2021-11-08 | 57.19 | $57.96 | 620 |
| 2021-11-05 | 57.11 | $57.89 | 100 |
| 2021-11-04 | 57.03 | $57.82 | 300 |
| 2021-11-03 | 56.94 | $57.91 | 2404 |
| 2021-11-02 | 56.84 | $57.42 | 14300 |
| 2021-11-01 | 56.78 | $57.62 | 31300 |
| 2021-10-29 | 56.69 | $57.07 | — |
| 2021-10-28 | 56.65 | $57.38 | 339 |
| 2021-10-27 | 56.58 | $56.85 | 422 |
| 2021-10-26 | 56.55 | $57.11 | 900 |
| 2021-10-25 | 56.49 | $56.98 | 200 |
| 2021-10-22 | 56.44 | $57.06 | 200 |
| 2021-10-21 | 56.37 | $56.76 | 600 |
| 2021-10-20 | 56.33 | $57.04 | 11903 |
| 2021-10-19 | 56.26 | $56.88 | 1100 |
| 2021-10-18 | 56.19 | $56.51 | 621 |
| 2021-10-15 | 56.16 | $56.75 | 100 |
| 2021-10-14 | 56.10 | $56.28 | 101 |
| 2021-10-13 | 56.08 | $55.73 | 300 |
| 2021-10-12 | 56.11 | $55.22 | 1200 |
| 2021-10-11 | 56.21 | $55.22 | 337 |
| 2021-10-08 | 56.31 | $55.35 | 100 |
| 2021-10-07 | 56.41 | $55.41 | 717 |
| 2021-10-06 | 56.52 | $54.96 | 1100 |
| 2021-10-05 | 56.68 | $55.35 | 300 |
| 2021-10-04 | 56.82 | $54.95 | 2843 |
| 2021-10-01 | 57.02 | $55.45 | 200 |
| 2021-09-30 | 57.18 | $55.38 | 100 |
| 2021-09-29 | 57.37 | $55.57 | — |
| 2021-09-28 | 57.56 | $55.68 | 1000 |
| 2021-09-27 | 57.76 | $56.97 | 1218 |
| 2021-09-24 | 57.85 | $57.07 | 401 |
| 2021-09-23 | 57.93 | $58.17 | 212 |
| 2021-09-22 | 57.90 | $57.48 | 100 |
| 2021-09-21 | 57.95 | $57.28 | 403 |
| 2021-09-20 | 58.02 | $56.68 | 123 |
| 2021-09-17 | 58.16 | $57.81 | 304 |
| 2021-09-16 | 58.19 | $58.54 | 100 |
| 2021-09-15 | 58.16 | $58.61 | 100 |
| 2021-09-14 | 58.11 | $58.48 | — |
| 2021-09-13 | 58.07 | $58.69 | 100 |
| 2021-09-10 | 58.01 | $58.24 | — |
| 2021-09-09 | 57.98 | $58.41 | 100 |
| 2021-09-08 | 57.94 | $58.47 | 100 |
| 2021-09-07 | 57.88 | $58.92 | 200 |
| 2021-09-03 | 57.77 | $58.88 | 100 |
| 2021-09-02 | 57.66 | $58.53 | 400 |
| 2021-09-01 | 57.56 | $58.25 | 500 |
| 2021-08-31 | 57.49 | $57.80 | 800 |
| 2021-08-30 | 57.46 | $57.85 | — |
| 2021-08-27 | 57.42 | $57.85 | 101 |
| 2021-08-26 | 57.37 | $57.31 | 800 |
| 2021-08-25 | 57.38 | $57.64 | 800 |
| 2021-08-24 | 57.35 | $57.61 | 800 |
| 2021-08-23 | 57.32 | $57.44 | — |
| 2021-08-20 | 57.31 | $56.86 | — |
| 2021-08-19 | 57.36 | $56.64 | 402 |
| 2021-08-18 | 57.43 | $57.24 | 100 |
| 2021-08-17 | 57.45 | $57.45 | 100 |
| 2021-08-16 | 57.45 | $58.00 | 100 |
| 2021-08-13 | 57.40 | $58.29 | 100 |
| 2021-08-12 | 57.30 | $57.99 | 100 |
| 2021-08-11 | 57.23 | $58.06 | 600 |
| 2021-08-10 | 57.14 | $57.62 | — |
| 2021-08-09 | 57.09 | $57.50 | 100 |
| 2021-08-06 | 57.05 | $57.50 | 100 |
| 2021-08-05 | 57.00 | $57.75 | — |
| 2021-08-04 | 56.93 | $57.49 | 100 |
| 2021-08-03 | 56.87 | $57.63 | — |
| 2021-08-02 | 56.79 | $57.17 | 144 |
| 2021-07-30 | 56.74 | $56.92 | — |
| 2021-07-29 | 56.73 | $57.28 | — |
| 2021-07-28 | 56.67 | $56.88 | 1900 |
| 2021-07-27 | 56.65 | $56.57 | 1900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
75.08
2026-07-24
Close Price
$74.85
Vol: 8000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
40.72
Average
56.67
Maximum
75.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 75.08 | $74.85 | 8000 |
| 2026-07-23 | 75.10 | $74.38 | 5900 |
| 2026-07-22 | 75.16 | $75.55 | 14500 |
| 2026-07-21 | 75.11 | $75.38 | 10300 |
| 2026-07-20 | 75.08 | $74.10 | 164309 |
| 2026-07-17 | 75.18 | $74.94 | 3116 |
| 2026-07-16 | 75.21 | $75.26 | 6106 |
| 2026-07-15 | 75.22 | $75.78 | 10735 |
| 2026-07-14 | 75.17 | $75.26 | 5723 |
| 2026-07-13 | 75.18 | $74.83 | 13600 |
| 2026-07-10 | 75.23 | $75.49 | 6301 |
| 2026-07-09 | 75.21 | $75.24 | 3000 |
| 2026-07-08 | 75.21 | $74.75 | 5635 |
| 2026-07-07 | 75.25 | $75.48 | 7700 |
| 2026-07-06 | 75.21 | $76.11 | 133927 |
| 2026-07-02 | 75.12 | $75.45 | 20002 |
| 2026-07-01 | 75.08 | $74.62 | 9600 |
| 2026-06-30 | 75.13 | $75.14 | 246732 |
| 2026-06-29 | 75.12 | $74.91 | 169909 |
| 2026-06-26 | 75.15 | $74.16 | 7000 |
| 2026-06-25 | 75.25 | $74.45 | 5744 |
| 2026-06-24 | 75.33 | $73.88 | 13400 |
| 2026-06-23 | 75.47 | $75.04 | 4600 |
| 2026-06-22 | 75.50 | $76.45 | 3800 |
| 2026-06-18 | 75.40 | $76.42 | 5739 |
| 2026-06-17 | 75.28 | $76.05 | 8300 |
| 2026-06-16 | 75.19 | $76.47 | 17844 |
| 2026-06-15 | 75.05 | $76.25 | 29240 |
| 2026-06-12 | 74.92 | $75.77 | 4018 |
| 2026-06-11 | 74.82 | $75.36 | 14200 |
| 2026-06-10 | 74.77 | $73.29 | 5823 |
| 2026-06-09 | 74.91 | $74.16 | 5033 |
| 2026-06-08 | 74.98 | $74.35 | 20100 |
| 2026-06-05 | 75.03 | $73.63 | 12118 |
| 2026-06-04 | 75.16 | $75.66 | 4400 |
| 2026-06-03 | 75.09 | $75.18 | 8000 |
| 2026-06-02 | 75.06 | $75.66 | 5900 |
| 2026-06-01 | 74.97 | $75.22 | 328000 |
| 2026-05-29 | 74.91 | $75.67 | 3453 |
| 2026-05-28 | 74.80 | $75.69 | 7031 |
| 2026-05-27 | 74.67 | $75.57 | 14100 |
| 2026-05-26 | 74.55 | $75.77 | 5600 |
| 2026-05-22 | 74.38 | $74.93 | 10602 |
| 2026-05-21 | 74.30 | $75.11 | 12300 |
| 2026-05-20 | 74.18 | $74.65 | 21000 |
| 2026-05-19 | 74.10 | $73.67 | 5800 |
| 2026-05-18 | 74.11 | $74.06 | 6224 |
| 2026-05-15 | 74.09 | $73.47 | 10102 |
| 2026-05-14 | 74.14 | $74.63 | 10545 |
| 2026-05-13 | 74.07 | $74.94 | 4100 |
| 2026-05-12 | 73.96 | $74.54 | 4107 |
| 2026-05-11 | 73.90 | $74.94 | 5800 |
| 2026-05-08 | 73.80 | $74.98 | 5700 |
| 2026-05-07 | 73.68 | $74.40 | 4600 |
| 2026-05-06 | 73.62 | $75.66 | 6100 |
| 2026-05-05 | 73.42 | $73.63 | 9900 |
| 2026-05-04 | 73.41 | $72.51 | 12342 |
| 2026-05-01 | 73.49 | $73.68 | 17419 |
| 2026-04-30 | 73.45 | $73.97 | 341017 |
| 2026-04-29 | 73.36 | $72.04 | 23841 |
| 2026-04-28 | 73.45 | $72.74 | 7000 |
| 2026-04-27 | 73.45 | $73.12 | 7536 |
| 2026-04-24 | 73.39 | $73.25 | 266543 |
| 2026-04-23 | 73.29 | $72.87 | 10214 |
| 2026-04-22 | 73.22 | $73.42 | 11300 |
| 2026-04-21 | 73.07 | $73.15 | 5000 |
| 2026-04-20 | 72.93 | $74.75 | 6012 |
| 2026-04-17 | 72.60 | $75.21 | 5446 |
| 2026-04-16 | 72.21 | $74.16 | 35800 |
| 2026-04-15 | 71.89 | $74.38 | 7405 |
| 2026-04-14 | 71.54 | $74.68 | 6516 |
| 2026-04-13 | 71.14 | $74.17 | 6203 |
| 2026-04-10 | 70.77 | $73.61 | 6103 |
| 2026-04-09 | 70.44 | $73.43 | 5820 |
| 2026-04-08 | 70.11 | $73.54 | 8334 |
| 2026-04-07 | 69.77 | $70.66 | 10520 |
| 2026-04-06 | 69.71 | $71.10 | 7400 |
| 2026-04-02 | 69.60 | $70.45 | 7345 |
| 2026-04-01 | 69.56 | $71.06 | 29716 |
| 2026-03-31 | 69.48 | $69.89 | 219227 |
| 2026-03-30 | 69.51 | $67.93 | 10100 |
| 2026-03-27 | 69.77 | $67.79 | 34700 |
| 2026-03-26 | 70.08 | $68.29 | 123800 |
| 2026-03-25 | 70.38 | $69.87 | 12317 |
| 2026-03-24 | 70.56 | $68.98 | 9106 |
| 2026-03-23 | 70.85 | $69.54 | 16918 |
| 2026-03-20 | 71.13 | $67.78 | 21324 |
| 2026-03-19 | 71.60 | $69.83 | 16900 |
| 2026-03-18 | 71.91 | $70.03 | 12000 |
| 2026-03-17 | 72.23 | $71.21 | 31800 |
| 2026-03-16 | 72.45 | $70.82 | 28301 |
| 2026-03-13 | 72.73 | $69.58 | 10000 |
| 2026-03-12 | 73.16 | $70.57 | 24900 |
| 2026-03-11 | 73.52 | $71.57 | 14438 |
| 2026-03-10 | 73.80 | $71.88 | 1.7M |
| 2026-03-09 | 74.06 | $71.58 | 4838 |
| 2026-03-06 | 74.37 | $71.08 | 7600 |
| 2026-03-05 | 74.73 | $71.66 | 1500 |
| 2026-03-04 | 75.05 | $73.14 | 4941 |
| 2026-03-03 | 75.22 | $72.37 | 2600 |
| 2026-03-02 | 75.48 | $74.59 | 2600 |
| 2026-02-27 | 75.51 | $76.22 | 214114 |
| 2026-02-26 | 75.37 | $76.31 | 1700 |
| 2026-02-25 | 75.22 | $76.45 | 9000 |
| 2026-02-24 | 75.03 | $75.76 | 304 |
| 2026-02-23 | 74.90 | $75.49 | 2708 |
| 2026-02-20 | 74.77 | $75.82 | 10608 |
| 2026-02-19 | 74.60 | $75.21 | 547 |
| 2026-02-18 | 74.47 | $75.48 | 1433 |
| 2026-02-17 | 74.28 | $75.37 | 300 |
| 2026-02-13 | 74.10 | $75.39 | 500 |
| 2026-02-12 | 73.89 | $75.32 | 200 |
| 2026-02-11 | 73.67 | $75.89 | 115 |
| 2026-02-10 | 73.38 | $75.24 | 7300 |
| 2026-02-09 | 73.14 | $75.25 | 300 |
| 2026-02-06 | 72.87 | $74.15 | 3701 |
| 2026-02-05 | 72.69 | $72.53 | 1804 |
| 2026-02-04 | 72.66 | $73.52 | 5900 |
| 2026-02-03 | 72.52 | $73.33 | 804 |
| 2026-02-02 | 72.39 | $73.24 | 700 |
| 2026-01-30 | 72.25 | $72.74 | 109500 |
| 2026-01-29 | 72.15 | $73.49 | 7100 |
| 2026-01-28 | 71.95 | $73.08 | 9700 |
| 2026-01-27 | 71.77 | $73.84 | 1700 |
| 2026-01-26 | 71.50 | $72.63 | 1700 |
| 2026-01-23 | 71.33 | $72.26 | 600 |
| 2026-01-22 | 71.19 | $71.95 | 643 |
| 2026-01-21 | 71.06 | $71.58 | 1100 |
| 2026-01-20 | 70.95 | $70.84 | 1400 |
| 2026-01-16 | 70.91 | $71.81 | 235000 |
| 2026-01-15 | 70.75 | $71.77 | 10913 |
| 2026-01-14 | 70.59 | $71.74 | 1800 |
| 2026-01-13 | 70.41 | $71.46 | 1500 |
| 2026-01-12 | 70.25 | $71.82 | 6024 |
| 2026-01-09 | 70.05 | $71.41 | 200 |
| 2026-01-08 | 69.87 | $70.74 | 903 |
| 2026-01-07 | 69.73 | $70.76 | 12938 |
| 2026-01-06 | 69.59 | $71.00 | 20600 |
| 2026-01-05 | 69.41 | $70.76 | 1041 |
| 2026-01-02 | 69.24 | $69.93 | 6900 |
| 2025-12-31 | 69.14 | $69.32 | 639 |
| 2025-12-30 | 69.09 | $69.50 | 214738 |
| 2025-12-29 | 69.01 | $69.34 | 374700 |
| 2025-12-26 | 68.95 | $69.64 | 1204 |
| 2025-12-24 | 68.84 | $69.59 | 130 |
| 2025-12-23 | 68.72 | $69.46 | 1600 |
| 2025-12-22 | 68.61 | $69.35 | 340 |
| 2025-12-19 | 68.48 | $69.13 | 3300 |
| 2025-12-18 | 68.36 | $68.78 | 317 |
| 2025-12-17 | 68.26 | $68.37 | 2003 |
| 2025-12-16 | 68.18 | $68.85 | 600 |
| 2025-12-15 | 68.05 | $69.17 | 902 |
| 2025-12-12 | 67.88 | $68.65 | 19810 |
| 2025-12-11 | 67.76 | $69.12 | 2238 |
| 2025-12-10 | 67.59 | $68.63 | 3600 |
| 2025-12-09 | 67.47 | $68.02 | 4800 |
| 2025-12-08 | 67.40 | $68.06 | 3204 |
| 2025-12-05 | 67.33 | $68.27 | 32916 |
| 2025-12-04 | 67.23 | $68.28 | 846 |
| 2025-12-03 | 67.12 | $68.13 | 19527 |
| 2025-12-02 | 67.02 | $67.77 | 1415 |
| 2025-12-01 | 66.96 | $67.48 | 327 |
| 2025-11-28 | 66.91 | $67.77 | 917 |
| 2025-11-26 | 66.85 | $67.63 | 212300 |
| 2025-11-25 | 66.79 | $66.83 | 300 |
| 2025-11-24 | 66.82 | $66.08 | 1300 |
| 2025-11-21 | 66.92 | $65.98 | 71900 |
| 2025-11-20 | 67.05 | $65.01 | 800 |
| 2025-11-19 | 67.28 | $65.78 | 543 |
| 2025-11-18 | 67.45 | $66.12 | 1400 |
| 2025-11-17 | 67.58 | $66.89 | 800 |
| 2025-11-14 | 67.66 | $67.64 | 116022 |
| 2025-11-13 | 67.65 | $67.98 | 800 |
| 2025-11-12 | 67.61 | $68.70 | 5604 |
| 2025-11-11 | 67.50 | $68.37 | 800 |
| 2025-11-10 | 67.41 | $67.85 | 1102 |
| 2025-11-07 | 67.35 | $67.03 | 344200 |
| 2025-11-06 | 67.37 | $66.95 | 2100 |
| 2025-11-05 | 67.40 | $67.14 | 1200 |
| 2025-11-04 | 67.41 | $66.66 | 2138 |
| 2025-11-03 | 67.47 | $67.33 | 203 |
| 2025-10-31 | 67.47 | $67.26 | 258849 |
| 2025-10-30 | 67.48 | $67.60 | 2000 |
| 2025-10-29 | 67.45 | $67.58 | 900 |
| 2025-10-28 | 67.43 | $68.13 | 141112 |
| 2025-10-27 | 67.34 | $68.26 | 458500 |
| 2025-10-24 | 67.24 | $67.78 | 3116 |
| 2025-10-23 | 67.17 | $67.64 | 1749 |
| 2025-10-22 | 67.10 | $67.39 | 173536 |
| 2025-10-21 | 67.05 | $67.45 | 1211 |
| 2025-10-20 | 66.99 | $67.94 | 400 |
| 2025-10-17 | 66.88 | $67.33 | 200 |
| 2025-10-16 | 66.82 | $67.12 | 1000 |
| 2025-10-15 | 66.79 | $66.85 | 400 |
| 2025-10-14 | 66.78 | $66.47 | 200 |
| 2025-10-13 | 66.80 | $66.21 | 22200 |
| 2025-10-10 | 66.86 | $65.57 | 136500 |
| 2025-10-09 | 66.98 | $66.97 | 100 |
| 2025-10-08 | 66.97 | $67.53 | 413 |
| 2025-10-07 | 66.90 | $67.38 | 4937 |
| 2025-10-06 | 66.83 | $68.02 | 5300 |
| 2025-10-03 | 66.70 | $67.81 | 21600 |
| 2025-10-02 | 66.58 | $67.25 | 646 |
| 2025-10-01 | 66.51 | $67.11 | 100 |
| 2025-09-30 | 66.44 | $66.57 | 6319 |
| 2025-09-29 | 66.41 | $66.28 | 200 |
| 2025-09-26 | 66.41 | $66.01 | 1014 |
| 2025-09-25 | 66.43 | $65.51 | 23400 |
| 2025-09-24 | 66.50 | $65.95 | 12043 |
| 2025-09-23 | 66.52 | $66.73 | 100 |
| 2025-09-22 | 66.47 | $66.97 | 903 |
| 2025-09-19 | 66.40 | $66.62 | 800 |
| 2025-09-18 | 66.35 | $66.90 | 100 |
| 2025-09-17 | 66.28 | $66.67 | 1500 |
| 2025-09-16 | 66.22 | $66.98 | 3500 |
| 2025-09-15 | 66.13 | $67.07 | 1320 |
| 2025-09-12 | 66.03 | $66.58 | 4400 |
| 2025-09-11 | 65.96 | $66.96 | 117 |
| 2025-09-10 | 65.86 | $66.23 | 3632 |
| 2025-09-09 | 65.82 | $66.25 | 335 |
| 2025-09-08 | 65.77 | $66.48 | 407 |
| 2025-09-05 | 65.69 | $65.79 | 727 |
| 2025-09-04 | 65.67 | $65.63 | 6111 |
| 2025-09-03 | 65.66 | $65.04 | 19045 |
| 2025-09-02 | 65.69 | $64.95 | 400 |
| 2025-08-29 | 65.73 | $65.58 | 529 |
| 2025-08-28 | 65.69 | $65.81 | 49600 |
| 2025-08-27 | 65.61 | $65.70 | 200 |
| 2025-08-26 | 65.53 | $65.85 | 600 |
| 2025-08-25 | 65.43 | $65.92 | 1713 |
| 2025-08-22 | 65.31 | $66.75 | 300 |
| 2025-08-21 | 65.11 | $65.79 | 1300 |
| 2025-08-20 | 64.99 | $66.04 | 7400 |
| 2025-08-19 | 64.84 | $66.08 | 107000 |
| 2025-08-18 | 64.69 | $66.10 | 5600 |
| 2025-08-15 | 64.51 | $66.01 | 9308 |
| 2025-08-14 | 64.34 | $65.65 | 1500 |
| 2025-08-13 | 64.18 | $65.67 | 411 |
| 2025-08-12 | 64.01 | $65.29 | 100 |
| 2025-08-11 | 63.87 | $64.46 | 100 |
| 2025-08-08 | 63.80 | $64.73 | 641 |
| 2025-08-07 | 63.70 | $64.45 | 3000 |
| 2025-08-06 | 63.62 | $63.79 | 100 |
| 2025-08-05 | 63.61 | $63.36 | 149 |
| 2025-08-04 | 63.65 | $63.33 | 23300 |
| 2025-08-01 | 63.68 | $62.58 | 1025 |
| 2025-07-31 | 63.80 | $62.50 | 400400 |
| 2025-07-30 | 63.93 | $63.27 | 4825 |
| 2025-07-29 | 63.98 | $63.81 | 648 |
| 2025-07-28 | 63.99 | $64.00 | 200 |
| 2025-07-25 | 63.98 | $64.87 | 134 |
| 2025-07-24 | 63.88 | $65.05 | 409 |
| 2025-07-23 | 63.75 | $65.45 | 920 |
| 2025-07-22 | 63.57 | $63.89 | 5300 |
| 2025-07-21 | 63.53 | $63.53 | 2400 |
| 2025-07-18 | 63.52 | $63.15 | 347 |
| 2025-07-17 | 63.55 | $63.36 | 100 |
| 2025-07-16 | 63.55 | $63.16 | 122 |
| 2025-07-15 | 63.58 | $62.92 | 200 |
| 2025-07-14 | 63.63 | $63.54 | 140 |
| 2025-07-11 | 63.63 | $63.56 | 311 |
| 2025-07-10 | 63.62 | $64.19 | 1100 |
| 2025-07-09 | 63.56 | $64.21 | 701 |
| 2025-07-08 | 63.49 | $63.77 | 3705 |
| 2025-07-07 | 63.47 | $63.26 | 800 |
| 2025-07-03 | 63.49 | $63.98 | 544 |
| 2025-07-02 | 63.44 | $64.13 | 9343 |
| 2025-07-01 | 63.38 | $63.79 | 1200 |
| 2025-06-30 | 63.35 | $64.02 | 44648 |
| 2025-06-27 | 63.29 | $63.77 | 1700 |
| 2025-06-26 | 63.25 | $63.23 | 300 |
| 2025-06-25 | 63.27 | $62.51 | 103 |
| 2025-06-24 | 63.35 | $62.87 | 1048 |
| 2025-06-23 | 63.40 | $62.93 | 200 |
| 2025-06-20 | 63.45 | $62.48 | 7220 |
| 2025-06-18 | 63.53 | $63.04 | 702 |
| 2025-06-17 | 63.57 | $62.91 | 1320 |
| 2025-06-16 | 63.61 | $63.74 | 316 |
| 2025-06-13 | 63.57 | $63.46 | 132 |
| 2025-06-12 | 63.54 | $64.33 | 5200 |
| 2025-06-11 | 63.42 | $63.83 | 215 |
| 2025-06-10 | 63.34 | $63.94 | 1336 |
| 2025-06-09 | 63.23 | $63.84 | 527 |
| 2025-06-06 | 63.12 | $63.83 | 1518 |
| 2025-06-05 | 62.99 | $63.61 | 1500 |
| 2025-06-04 | 62.88 | $63.70 | 300 |
| 2025-06-03 | 62.74 | $63.37 | 338 |
| 2025-06-02 | 62.63 | $63.80 | 300 |
| 2025-05-30 | 62.46 | $63.13 | 461200 |
| 2025-05-29 | 62.34 | $63.07 | 229318 |
| 2025-05-28 | 62.22 | $62.96 | 134616 |
| 2025-05-27 | 62.09 | $63.52 | 400 |
| 2025-05-23 | 61.89 | $62.57 | 122 |
| 2025-05-22 | 61.77 | $62.54 | 836 |
| 2025-05-21 | 61.64 | $62.61 | 500 |
| 2025-05-20 | 61.49 | $62.93 | 123 |
| 2025-05-19 | 61.28 | $62.58 | 5934 |
| 2025-05-16 | 61.08 | $62.05 | 200 |
| 2025-05-15 | 60.92 | $61.87 | 100 |
| 2025-05-14 | 60.74 | $61.23 | 1027 |
| 2025-05-13 | 60.61 | $61.58 | 300 |
| 2025-05-12 | 60.42 | $61.39 | 1700 |
| 2025-05-09 | 60.23 | $61.11 | 25736 |
| 2025-05-08 | 60.04 | $60.86 | 43210 |
| 2025-05-07 | 59.84 | $61.04 | 15200 |
| 2025-05-06 | 59.58 | $61.29 | 1700 |
| 2025-05-05 | 59.26 | $61.33 | 309 |
| 2025-05-02 | 58.89 | $61.18 | 1500 |
| 2025-05-01 | 58.52 | $60.17 | 16500 |
| 2025-04-30 | 58.23 | $60.28 | 347440 |
| 2025-04-29 | 57.93 | $60.42 | 200 |
| 2025-04-28 | 57.60 | $60.22 | 130 |
| 2025-04-25 | 57.28 | $59.72 | 19900 |
| 2025-04-24 | 57.01 | $59.51 | 1200 |
| 2025-04-23 | 56.76 | $58.79 | 46220 |
| 2025-04-22 | 56.58 | $58.60 | 38900 |
| 2025-04-21 | 56.42 | $57.48 | 515 |
| 2025-04-17 | 56.38 | $57.73 | 532 |
| 2025-04-16 | 56.33 | $57.05 | 200 |
| 2025-04-15 | 56.36 | $57.32 | 100 |
| 2025-04-14 | 56.38 | $56.87 | 123 |
| 2025-04-11 | 56.46 | $56.24 | 517 |
| 2025-04-10 | 56.61 | $54.84 | 449 |
| 2025-04-09 | 56.92 | $55.78 | 131900 |
| 2025-04-08 | 57.16 | $51.96 | 2600 |
| 2025-04-07 | 57.79 | $52.04 | 30800 |
| 2025-04-04 | 58.44 | $53.44 | 60946 |
| 2025-04-03 | 59.00 | $56.96 | 8600 |
| 2025-04-02 | 59.23 | $58.41 | 1400 |
| 2025-04-01 | 59.33 | $58.16 | 10801 |
| 2025-03-31 | 59.46 | $58.19 | 83300 |
| 2025-03-28 | 59.59 | $58.66 | 39000 |
| 2025-03-27 | 59.68 | $59.37 | 42927 |
| 2025-03-26 | 59.69 | $59.07 | 501 |
| 2025-03-25 | 59.73 | $59.82 | 321 |
| 2025-03-24 | 59.70 | $59.72 | 332 |
| 2025-03-21 | 59.66 | $59.71 | 303 |
| 2025-03-20 | 59.62 | $60.20 | 3300 |
| 2025-03-19 | 59.53 | $60.63 | 534 |
| 2025-03-18 | 59.39 | $60.38 | 7500 |
| 2025-03-17 | 59.26 | $60.49 | 118 |
| 2025-03-14 | 59.12 | $59.67 | 107700 |
| 2025-03-13 | 59.04 | $58.74 | 300 |
| 2025-03-12 | 59.05 | $59.04 | 32026 |
| 2025-03-11 | 59.03 | $58.80 | 2127 |
| 2025-03-10 | 59.02 | $58.99 | 45910 |
| 2025-03-07 | 58.98 | $60.36 | 11200 |
| 2025-03-06 | 58.80 | $59.71 | 1700 |
| 2025-03-05 | 58.67 | $60.24 | 443 |
| 2025-03-04 | 58.47 | $58.93 | 1900 |
| 2025-03-03 | 58.38 | $58.83 | 28400 |
| 2025-02-28 | 58.30 | $58.34 | 30936 |
| 2025-02-27 | 58.25 | $58.39 | 118628 |
| 2025-02-26 | 58.19 | $58.82 | 1344 |
| 2025-02-25 | 58.08 | $58.78 | 6900 |
| 2025-02-24 | 57.96 | $58.39 | 100 |
| 2025-02-21 | 57.87 | $58.33 | 305 |
| 2025-02-20 | 57.78 | $58.78 | 409 |
| 2025-02-19 | 57.63 | $58.50 | 1448 |
| 2025-02-18 | 57.50 | $59.01 | 2800 |
| 2025-02-14 | 57.30 | $58.56 | 844 |
| 2025-02-13 | 57.13 | $58.44 | 10145 |
| 2025-02-12 | 56.94 | $57.75 | 10949 |
| 2025-02-11 | 56.81 | $57.61 | 423 |
| 2025-02-10 | 56.67 | $57.29 | 407 |
| 2025-02-07 | 56.54 | $56.97 | 2133 |
| 2025-02-06 | 56.43 | $57.52 | 100 |
| 2025-02-05 | 56.26 | $57.20 | 900 |
| 2025-02-04 | 56.11 | $56.64 | 200 |
| 2025-02-03 | 55.99 | $56.02 | 840 |
| 2025-01-31 | 55.93 | $56.79 | 118 |
| 2025-01-30 | 55.78 | $57.19 | 7405 |
| 2025-01-29 | 55.58 | $56.65 | 1500 |
| 2025-01-28 | 55.42 | $56.61 | 98220 |
| 2025-01-27 | 55.26 | $56.75 | 939 |
| 2025-01-24 | 55.07 | $56.71 | 1917 |
| 2025-01-23 | 54.87 | $56.37 | 1203 |
| 2025-01-22 | 54.69 | $55.96 | 182316 |
| 2025-01-21 | 54.55 | $56.13 | 4400 |
| 2025-01-17 | 54.38 | $55.05 | 500 |
| 2025-01-16 | 54.32 | $54.89 | 542407 |
| 2025-01-15 | 54.27 | $54.49 | 400 |
| 2025-01-14 | 54.28 | $53.83 | 800 |
| 2025-01-13 | 54.36 | $53.63 | 600 |
| 2025-01-10 | 54.47 | $53.76 | 1038 |
| 2025-01-08 | 54.58 | $54.57 | 7900 |
| 2025-01-07 | 54.62 | $54.73 | 100 |
| 2025-01-06 | 54.67 | $54.78 | 100 |
| 2025-01-03 | 54.71 | $54.29 | 200 |
| 2025-01-02 | 54.82 | $54.05 | 1112 |
| 2024-12-31 | 54.96 | $54.13 | 110 |
| 2024-12-30 | 55.10 | $54.21 | 634200 |
| 2024-12-27 | 55.25 | $54.56 | 16800 |
| 2024-12-26 | 55.36 | $54.70 | 300 |
| 2024-12-24 | 55.47 | $54.38 | 100 |
| 2024-12-23 | 55.61 | $54.12 | 2121 |
| 2024-12-20 | 55.78 | $54.11 | 5701 |
| 2024-12-19 | 55.95 | $54.32 | 300 |
| 2024-12-18 | 56.10 | $54.49 | 500 |
| 2024-12-17 | 56.25 | $55.82 | 138 |
| 2024-12-16 | 56.26 | $55.92 | 100 |
| 2024-12-13 | 56.25 | $56.09 | 407 |
| 2024-12-12 | 56.23 | $56.21 | 283539 |
| 2024-12-11 | 56.18 | $56.78 | 300 |
| 2024-12-10 | 56.08 | $56.46 | 66400 |
| 2024-12-09 | 56.00 | $56.97 | 600 |
| 2024-12-06 | 55.88 | $56.95 | 237 |
| 2024-12-05 | 55.75 | $57.01 | 903 |
| 2024-12-04 | 55.61 | $56.59 | 49600 |
| 2024-12-03 | 55.52 | $56.67 | 447 |
| 2024-12-02 | 55.41 | $56.36 | 200 |
| 2024-11-29 | 55.34 | $56.17 | 100 |
| 2024-11-27 | 55.28 | $55.34 | 100 |
| 2024-11-26 | 55.31 | $55.05 | 489936 |
| 2024-11-25 | 55.38 | $55.39 | 449 |
| 2024-11-22 | 55.42 | $55.10 | 108 |
| 2024-11-21 | 55.49 | $54.88 | 100 |
| 2024-11-20 | 55.60 | $54.81 | 164200 |
| 2024-11-19 | 55.72 | $55.00 | 940 |
| 2024-11-18 | 55.83 | $55.03 | 19215 |
| 2024-11-15 | 55.96 | $54.74 | 1000 |
| 2024-11-14 | 56.12 | $54.91 | 900 |
| 2024-11-13 | 56.28 | $54.85 | 100 |
| 2024-11-12 | 56.47 | $55.25 | 641 |
| 2024-11-11 | 56.62 | $56.24 | 108 |
| 2024-11-08 | 56.70 | $56.15 | 862829 |
| 2024-11-07 | 56.79 | $56.93 | 400 |
| 2024-11-06 | 56.81 | $56.16 | 100 |
| 2024-11-05 | 56.92 | $56.86 | 209 |
| 2024-11-04 | 56.97 | $56.32 | 100 |
| 2024-11-01 | 57.08 | $56.28 | 1415 |
| 2024-10-31 | 57.20 | $56.17 | 11300 |
| 2024-10-30 | 57.35 | $56.62 | 9925 |
| 2024-10-29 | 57.46 | $56.96 | 618 |
| 2024-10-28 | 57.55 | $57.17 | 100 |
| 2024-10-25 | 57.63 | $56.70 | 400 |
| 2024-10-24 | 57.77 | $56.80 | 105 |
| 2024-10-23 | 57.91 | $56.52 | 300 |
| 2024-10-22 | 58.09 | $57.14 | 747 |
| 2024-10-21 | 58.22 | $57.41 | 212 |
| 2024-10-18 | 58.33 | $58.15 | 6742 |
| 2024-10-17 | 58.38 | $57.82 | 1045 |
| 2024-10-16 | 58.46 | $57.71 | 600 |
| 2024-10-15 | 58.56 | $57.59 | 1407 |
| 2024-10-14 | 58.67 | $58.65 | 149 |
| 2024-10-11 | 58.68 | $58.51 | 1400 |
| 2024-10-10 | 58.70 | $58.18 | 100 |
| 2024-10-09 | 58.75 | $58.28 | 100 |
| 2024-10-08 | 58.79 | $58.26 | 200 |
| 2024-10-07 | 58.82 | $58.37 | 700 |
| 2024-10-04 | 58.85 | $58.58 | 600 |
| 2024-10-03 | 58.84 | $58.29 | 100 |
| 2024-10-02 | 58.86 | $58.86 | 238 |
| 2024-10-01 | 58.82 | $59.01 | 7801 |
| 2024-09-30 | 58.76 | $59.35 | 34500 |
| 2024-09-27 | 58.67 | $59.61 | 15400 |
| 2024-09-26 | 58.55 | $59.99 | 622 |
| 2024-09-25 | 58.39 | $58.70 | 283500 |
| 2024-09-24 | 58.36 | $58.96 | 400 |
| 2024-09-23 | 58.30 | $58.95 | 200 |
| 2024-09-20 | 58.24 | $58.70 | 100 |
| 2024-09-19 | 58.20 | $59.26 | 100 |
| 2024-09-18 | 58.11 | $58.10 | 118 |
| 2024-09-17 | 58.12 | $58.33 | 100 |
| 2024-09-16 | 58.11 | $58.59 | 11400 |
| 2024-09-13 | 58.07 | $58.25 | 1804 |
| 2024-09-12 | 58.05 | $58.08 | 3000 |
| 2024-09-11 | 58.04 | $57.57 | 100 |
| 2024-09-10 | 58.08 | $57.24 | 400 |
| 2024-09-09 | 58.13 | $57.46 | 122 |
| 2024-09-06 | 58.16 | $56.87 | 1206 |
| 2024-09-05 | 58.23 | $57.95 | 403 |
| 2024-09-04 | 58.18 | $57.97 | 110 |
| 2024-09-03 | 58.10 | $58.19 | 400 |
| 2024-08-30 | 57.99 | $59.31 | 100 |
| 2024-08-29 | 57.75 | $59.10 | 100 |
| 2024-08-28 | 57.51 | $58.75 | 235346 |
| 2024-08-27 | 57.29 | $59.09 | 429 |
| 2024-08-26 | 57.04 | $58.77 | 200 |
| 2024-08-23 | 56.80 | $59.04 | 11400 |
| 2024-08-22 | 56.52 | $57.94 | 3300 |
| 2024-08-21 | 56.34 | $58.35 | 1200 |
| 2024-08-20 | 56.11 | $57.86 | 208 |
| 2024-08-19 | 55.93 | $58.02 | 200 |
| 2024-08-16 | 55.72 | $57.30 | 300 |
| 2024-08-15 | 55.59 | $57.02 | 300 |
| 2024-08-14 | 55.47 | $56.28 | 37500 |
| 2024-08-13 | 55.44 | $56.11 | 100 |
| 2024-08-12 | 55.43 | $55.08 | 100 |
| 2024-08-09 | 55.53 | $55.15 | 114 |
| 2024-08-08 | 55.64 | $54.91 | 1239 |
| 2024-08-07 | 55.78 | $54.00 | 100 |
| 2024-08-06 | 56.03 | $53.78 | 100 |
| 2024-08-05 | 56.31 | $53.70 | 4600 |
| 2024-08-02 | 56.61 | $54.79 | 300 |
| 2024-08-01 | 56.82 | $55.80 | 300 |
| 2024-07-31 | 56.94 | $57.36 | 300 |
| 2024-07-30 | 56.90 | $56.54 | 1707 |
| 2024-07-29 | 56.94 | $56.39 | 104 |
| 2024-07-26 | 56.99 | $56.64 | 215 |
| 2024-07-25 | 57.01 | $55.89 | 150138 |
| 2024-07-24 | 57.10 | $56.32 | 517 |
| 2024-07-23 | 57.15 | $57.06 | 100 |
| 2024-07-22 | 57.13 | $57.38 | 2010 |
| 2024-07-19 | 57.07 | $56.77 | 500 |
| 2024-07-18 | 57.06 | $57.06 | 1445 |
| 2024-07-17 | 57.03 | $57.64 | 100 |
| 2024-07-16 | 56.94 | $57.93 | 4100 |
| 2024-07-15 | 56.81 | $57.65 | 236 |
| 2024-07-12 | 56.71 | $58.25 | 200 |
| 2024-07-11 | 56.54 | $57.62 | 100 |
| 2024-07-10 | 56.43 | $57.36 | 2313 |
| 2024-07-09 | 56.35 | $56.56 | 100 |
| 2024-07-08 | 56.35 | $56.23 | 223 |
| 2024-07-05 | 56.39 | $57.13 | 1400 |
| 2024-07-03 | 56.35 | $56.64 | 100 |
| 2024-07-02 | 56.36 | $56.03 | 100 |
| 2024-07-01 | 56.43 | $55.96 | 100 |
| 2024-06-28 | 56.53 | $55.95 | 586200 |
| 2024-06-27 | 56.62 | $55.81 | 1032 |
| 2024-06-26 | 56.74 | $55.82 | 224 |
| 2024-06-25 | 56.86 | $56.21 | 100 |
| 2024-06-24 | 56.95 | $56.07 | 7400 |
| 2024-06-21 | 57.05 | $56.30 | 400 |
| 2024-06-20 | 57.14 | $56.68 | 100 |
| 2024-06-18 | 57.20 | $56.64 | 7000 |
| 2024-06-17 | 57.27 | $56.53 | 176500 |
| 2024-06-14 | 57.36 | $56.33 | 47400 |
| 2024-06-13 | 57.47 | $56.88 | 100 |
| 2024-06-12 | 57.54 | $57.63 | 2620 |
| 2024-06-11 | 57.53 | $56.95 | 100 |
| 2024-06-10 | 57.59 | $57.62 | 1600 |
| 2024-06-07 | 57.58 | $57.50 | 2900 |
| 2024-06-06 | 57.58 | $58.25 | 200 |
| 2024-06-05 | 57.50 | $58.05 | 101 |
| 2024-06-04 | 57.43 | $57.74 | 100 |
| 2024-06-03 | 57.39 | $57.80 | 7000 |
| 2024-05-31 | 57.33 | $57.53 | 10400 |
| 2024-05-30 | 57.28 | $57.03 | 131 |
| 2024-05-29 | 57.28 | $56.60 | 402 |
| 2024-05-28 | 57.31 | $57.44 | 806 |
| 2024-05-24 | 57.24 | $57.47 | 100 |
| 2024-05-23 | 57.17 | $57.00 | 900 |
| 2024-05-22 | 57.13 | $57.24 | 103 |
| 2024-05-21 | 57.06 | $57.87 | 100 |
| 2024-05-20 | 56.92 | $58.01 | 206 |
| 2024-05-17 | 56.75 | $57.91 | 100 |
| 2024-05-16 | 56.57 | $57.75 | 300 |
| 2024-05-15 | 56.39 | $57.95 | 400 |
| 2024-05-14 | 56.17 | $57.38 | 228 |
| 2024-05-13 | 55.99 | $56.95 | 300 |
| 2024-05-10 | 55.84 | $56.96 | 204 |
| 2024-05-09 | 55.68 | $56.88 | 105 |
| 2024-05-08 | 55.53 | $56.52 | 200 |
| 2024-05-07 | 55.40 | $56.59 | 160010 |
| 2024-05-06 | 55.27 | $56.50 | 1100 |
| 2024-05-03 | 55.14 | $56.08 | 305 |
| 2024-05-02 | 55.06 | $55.50 | 100 |
| 2024-05-01 | 55.03 | $54.77 | 15700 |
| 2024-04-30 | 55.09 | $54.91 | 24722 |
| 2024-04-29 | 55.13 | $55.61 | 200 |
| 2024-04-26 | 55.11 | $55.41 | 209 |
| 2024-04-25 | 55.12 | $55.13 | 3013 |
| 2024-04-24 | 55.17 | $55.29 | 100 |
| 2024-04-23 | 55.20 | $55.41 | 1.1M |
| 2024-04-22 | 55.23 | $54.80 | 300 |
| 2024-04-19 | 55.32 | $54.15 | 800 |
| 2024-04-18 | 55.50 | $54.08 | 100 |
| 2024-04-17 | 55.69 | $54.25 | 2900 |
| 2024-04-16 | 55.87 | $54.25 | 745 |
| 2024-04-15 | 56.07 | $54.78 | 100 |
| 2024-04-12 | 56.22 | $54.93 | 1722 |
| 2024-04-11 | 56.37 | $55.84 | 3434 |
| 2024-04-10 | 56.43 | $55.69 | 483600 |
| 2024-04-09 | 56.51 | $56.49 | 100 |
| 2024-04-08 | 56.52 | $56.51 | — |
| 2024-04-05 | 56.52 | $56.22 | 400 |
| 2024-04-04 | 56.56 | $56.07 | 300 |
| 2024-04-03 | 56.61 | $56.64 | 24500 |
| 2024-04-02 | 56.60 | $56.11 | 314 |
| 2024-04-01 | 56.64 | $56.51 | 145 |
| 2024-03-28 | 56.63 | $56.78 | 227500 |
| 2024-03-27 | 56.60 | $56.97 | 69019 |
| 2024-03-26 | 56.53 | $56.64 | 100 |
| 2024-03-25 | 56.50 | $56.52 | 500 |
| 2024-03-22 | 56.46 | $56.67 | 100 |
| 2024-03-21 | 56.41 | $57.03 | 100 |
| 2024-03-20 | 56.32 | $57.01 | 100 |
| 2024-03-19 | 56.21 | $56.43 | 200 |
| 2024-03-18 | 56.15 | $56.33 | 300 |
| 2024-03-15 | 56.10 | $56.29 | 3200 |
| 2024-03-14 | 56.03 | $56.30 | 100 |
| 2024-03-13 | 55.95 | $56.76 | 100 |
| 2024-03-12 | 55.82 | $56.76 | 418 |
| 2024-03-11 | 55.66 | $56.34 | 237 |
| 2024-03-08 | 55.54 | $56.71 | 100 |
| 2024-03-07 | 55.36 | $56.85 | 20132 |
| 2024-03-06 | 55.16 | $56.19 | 113423 |
| 2024-03-05 | 55.01 | $55.55 | 500 |
| 2024-03-04 | 54.91 | $55.66 | 500 |
| 2024-03-01 | 54.78 | $55.79 | 14519 |
| 2024-02-29 | 54.64 | $55.22 | 116 |
| 2024-02-28 | 54.54 | $55.13 | 600 |
| 2024-02-27 | 54.45 | $55.42 | 200 |
| 2024-02-26 | 54.32 | $55.32 | 200 |
| 2024-02-23 | 54.19 | $55.30 | 808 |
| 2024-02-22 | 54.06 | $55.26 | 270122 |
| 2024-02-21 | 53.92 | $54.63 | 100 |
| 2024-02-20 | 53.83 | $54.58 | 100 |
| 2024-02-16 | 53.73 | $54.37 | 100 |
| 2024-02-15 | 53.65 | $54.23 | 3209 |
| 2024-02-14 | 53.58 | $53.61 | 221300 |
| 2024-02-13 | 53.56 | $53.09 | 9732 |
| 2024-02-12 | 53.58 | $53.91 | 607 |
| 2024-02-09 | 53.53 | $53.78 | 342 |
| 2024-02-08 | 53.48 | $53.59 | 100 |
| 2024-02-07 | 53.46 | $53.60 | 200 |
| 2024-02-06 | 53.42 | $53.70 | 200 |
| 2024-02-05 | 53.38 | $53.44 | 300 |
| 2024-02-02 | 53.37 | $53.61 | 300 |
| 2024-02-01 | 53.33 | $54.09 | 500 |
| 2024-01-31 | 53.24 | $53.49 | 347700 |
| 2024-01-30 | 53.20 | $53.79 | 28200 |
| 2024-01-29 | 53.14 | $53.86 | 400 |
| 2024-01-26 | 53.07 | $53.59 | 100 |
| 2024-01-25 | 53.03 | $53.33 | 1100 |
| 2024-01-24 | 53.01 | $53.24 | 200 |
| 2024-01-23 | 53.00 | $52.82 | 100 |
| 2024-01-22 | 53.03 | $52.94 | 300 |
| 2024-01-19 | 53.06 | $52.81 | 800 |
| 2024-01-18 | 53.09 | $52.63 | 2313 |
| 2024-01-17 | 53.15 | $52.18 | 1340 |
| 2024-01-16 | 53.24 | $52.68 | 200 |
| 2024-01-12 | 53.30 | $53.59 | 100 |
| 2024-01-11 | 53.26 | $53.37 | 300 |
| 2024-01-10 | 53.23 | $53.38 | 700 |
| 2024-01-09 | 53.20 | $53.07 | 1200 |
| 2024-01-08 | 53.19 | $53.50 | 100 |
| 2024-01-05 | 53.13 | $52.95 | 4515 |
| 2024-01-04 | 53.12 | $52.93 | 100 |
| 2024-01-03 | 53.10 | $52.79 | 4016 |
| 2024-01-02 | 53.09 | $53.13 | 20532 |
| 2023-12-29 | 53.04 | $53.73 | 60400 |
| 2023-12-28 | 52.91 | $53.69 | 7700 |
| 2023-12-27 | 52.79 | $53.83 | 13309 |
| 2023-12-26 | 52.63 | $53.48 | 26233 |
| 2023-12-22 | 52.50 | $53.56 | 319 |
| 2023-12-21 | 52.35 | $53.53 | 496343 |
| 2023-12-20 | 52.19 | $52.58 | 235048 |
| 2023-12-19 | 52.11 | $53.16 | 874137 |
| 2023-12-18 | 51.97 | $52.70 | 100 |
| 2023-12-15 | 51.86 | $52.58 | 100 |
| 2023-12-14 | 51.75 | $53.10 | 348 |
| 2023-12-13 | 51.58 | $52.71 | 100 |
| 2023-12-12 | 51.44 | $51.93 | 100 |
| 2023-12-11 | 51.35 | $51.88 | 100 |
| 2023-12-08 | 51.26 | $51.77 | 900 |
| 2023-12-07 | 51.16 | $51.70 | — |
| 2023-12-06 | 51.05 | $51.37 | 100 |
| 2023-12-05 | 50.97 | $51.20 | 7100 |
| 2023-12-04 | 50.89 | $51.33 | 158404 |
| 2023-12-01 | 50.78 | $51.79 | 9900 |
| 2023-11-30 | 50.62 | $51.26 | 2700 |
| 2023-11-29 | 50.49 | $51.33 | 100 |
| 2023-11-28 | 50.34 | $51.22 | 100 |
| 2023-11-27 | 50.18 | $51.12 | 300 |
| 2023-11-24 | 50.01 | $51.35 | 100 |
| 2023-11-22 | 49.79 | $50.94 | 1700 |
| 2023-11-21 | 49.60 | $50.88 | 100 |
| 2023-11-20 | 49.39 | $51.03 | 1805 |
| 2023-11-17 | 49.15 | $50.87 | 100 |
| 2023-11-16 | 48.91 | $50.19 | 121 |
| 2023-11-15 | 48.73 | $50.17 | 5642 |
| 2023-11-14 | 48.53 | $50.30 | 162143 |
| 2023-11-13 | 48.32 | $49.03 | 10300 |
| 2023-11-10 | 48.22 | $48.94 | 900 |
| 2023-11-09 | 48.14 | $48.73 | 11227 |
| 2023-11-08 | 48.07 | $48.74 | 1.5M |
| 2023-11-07 | 48.00 | $48.81 | 5500 |
| 2023-11-06 | 47.93 | $49.13 | 5200 |
| 2023-11-03 | 47.83 | $49.26 | 18200 |
| 2023-11-02 | 47.71 | $48.71 | 6116 |
| 2023-11-01 | 47.64 | $47.76 | 5500 |
| 2023-10-31 | 47.66 | $47.35 | 240901 |
| 2023-10-30 | 47.72 | $47.23 | 4918 |
| 2023-10-27 | 47.79 | $46.67 | 4900 |
| 2023-10-26 | 47.93 | $46.88 | 1.2M |
| 2023-10-25 | 48.06 | $47.19 | 7200 |
| 2023-10-24 | 48.17 | $47.52 | 6700 |
| 2023-10-23 | 48.25 | $47.24 | 3300 |
| 2023-10-20 | 48.36 | $47.22 | 29420 |
| 2023-10-19 | 48.49 | $47.63 | 7600 |
| 2023-10-18 | 48.60 | $48.05 | 1600 |
| 2023-10-17 | 48.67 | $48.82 | 11220 |
| 2023-10-16 | 48.68 | $48.90 | 174000 |
| 2023-10-13 | 48.69 | $48.48 | 8700 |
| 2023-10-12 | 48.75 | $48.94 | 200 |
| 2023-10-11 | 48.77 | $49.31 | 173645 |
| 2023-10-10 | 48.77 | $49.17 | 100 |
| 2023-10-09 | 48.78 | $48.46 | 610 |
| 2023-10-06 | 48.87 | $48.56 | 338 |
| 2023-10-05 | 48.96 | $48.04 | 800 |
| 2023-10-04 | 49.11 | $47.59 | 300 |
| 2023-10-03 | 49.31 | $47.51 | 69300 |
| 2023-10-02 | 49.54 | $48.15 | 1843 |
| 2023-09-29 | 49.71 | $48.86 | 2609 |
| 2023-09-28 | 49.83 | $49.00 | 1700 |
| 2023-09-27 | 49.95 | $48.63 | 100 |
| 2023-09-26 | 50.11 | $48.73 | 200 |
| 2023-09-25 | 50.27 | $49.38 | 108 |
| 2023-09-22 | 50.37 | $49.73 | 100 |
| 2023-09-21 | 50.43 | $49.71 | 100 |
| 2023-09-20 | 50.50 | $50.48 | — |
| 2023-09-19 | 50.50 | $50.62 | 1400 |
| 2023-09-18 | 50.47 | $50.50 | 100 |
| 2023-09-15 | 50.46 | $50.74 | — |
| 2023-09-14 | 50.41 | $50.92 | 347800 |
| 2023-09-13 | 50.35 | $50.27 | 376200 |
| 2023-09-12 | 50.34 | $50.38 | 1030 |
| 2023-09-11 | 50.33 | $50.53 | 100 |
| 2023-09-08 | 50.31 | $50.01 | 305 |
| 2023-09-07 | 50.34 | $50.14 | 100 |
| 2023-09-06 | 50.37 | $50.24 | 5800 |
| 2023-09-05 | 50.39 | $50.48 | 154300 |
| 2023-09-01 | 50.40 | $50.79 | 100 |
| 2023-08-31 | 50.38 | $50.84 | 745300 |
| 2023-08-30 | 50.36 | $50.98 | 345 |
| 2023-08-29 | 50.32 | $51.03 | — |
| 2023-08-28 | 50.28 | $50.38 | 1300 |
| 2023-08-25 | 50.32 | $49.86 | 100 |
| 2023-08-24 | 50.43 | $49.56 | 100 |
| 2023-08-23 | 50.57 | $50.24 | 100 |
| 2023-08-22 | 50.66 | $49.70 | 131 |
| 2023-08-21 | 50.82 | $49.80 | 1 |
| 2023-08-18 | 50.98 | $49.59 | 100 |
| 2023-08-17 | 51.17 | $49.66 | 100 |
| 2023-08-16 | 51.37 | $50.08 | 316200 |
| 2023-08-15 | 51.54 | $50.32 | — |
| 2023-08-14 | 51.70 | $50.96 | 100 |
| 2023-08-11 | 51.80 | $51.19 | — |
| 2023-08-10 | 51.89 | $51.55 | 100 |
| 2023-08-09 | 51.95 | $51.37 | 100 |
| 2023-08-08 | 52.03 | $51.38 | 100 |
| 2023-08-07 | 52.11 | $51.68 | 100 |
| 2023-08-04 | 52.15 | $51.24 | 300 |
| 2023-08-03 | 52.24 | $51.11 | 100 |
| 2023-08-02 | 52.32 | $51.29 | 100 |
| 2023-08-01 | 52.39 | $52.29 | 14400 |
| 2023-07-31 | 52.36 | $52.78 | 138200 |
| 2023-07-28 | 52.28 | $52.88 | 6137 |
| 2023-07-27 | 52.18 | $52.49 | 100 |
| 2023-07-26 | 52.10 | $52.57 | 110 |
| 2023-07-25 | 52.01 | $52.51 | 134 |
| 2023-07-24 | 51.92 | $52.36 | 1104 |
| 2023-07-21 | 51.84 | $52.50 | 100 |
| 2023-07-20 | 51.74 | $52.38 | — |
| 2023-07-19 | 51.65 | $52.68 | 100 |
| 2023-07-18 | 51.54 | $52.73 | 300 |
| 2023-07-17 | 51.41 | $52.38 | 100 |
| 2023-07-14 | 51.33 | $52.43 | — |
| 2023-07-13 | 51.24 | $52.75 | 100 |
| 2023-07-12 | 51.12 | $51.85 | 100 |
| 2023-07-11 | 51.09 | $50.92 | 200 |
| 2023-07-10 | 51.14 | $50.50 | 100 |
| 2023-07-07 | 51.25 | $50.38 | 3746 |
| 2023-07-06 | 51.36 | $49.99 | — |
| 2023-07-05 | 51.53 | $50.88 | 100 |
| 2023-07-03 | 51.61 | $51.45 | 200 |
| 2023-06-30 | 51.63 | $51.54 | 321741 |
| 2023-06-29 | 51.65 | $50.81 | 100 |
| 2023-06-28 | 51.72 | $50.92 | 100 |
| 2023-06-27 | 51.79 | $50.89 | 119 |
| 2023-06-26 | 51.86 | $50.48 | 100 |
| 2023-06-23 | 51.97 | $51.23 | 200 |
| 2023-06-22 | 52.01 | $52.05 | 600 |
| 2023-06-21 | 51.97 | $52.43 | 2701 |
| 2023-06-20 | 51.89 | $52.33 | — |
| 2023-06-16 | 51.82 | $52.99 | 100 |
| 2023-06-15 | 51.68 | $53.07 | 2345 |
| 2023-06-14 | 51.52 | $52.54 | 100 |
| 2023-06-13 | 51.42 | $52.36 | 100 |
| 2023-06-12 | 51.33 | $51.90 | 1041 |
| 2023-06-09 | 51.28 | $51.62 | 500 |
| 2023-06-08 | 51.26 | $51.67 | 300 |
| 2023-06-07 | 51.24 | $51.16 | 100 |
| 2023-06-06 | 51.27 | $51.65 | 1100 |
| 2023-06-05 | 51.26 | $51.32 | 700 |
| 2023-06-02 | 51.28 | $51.48 | 200 |
| 2023-06-01 | 51.29 | $50.80 | 10429 |
| 2023-05-31 | 51.37 | $49.93 | 122900 |
| 2023-05-30 | 51.54 | $50.63 | 1400 |
| 2023-05-26 | 51.64 | $51.13 | — |
| 2023-05-25 | 51.71 | $50.66 | — |
| 2023-05-24 | 51.83 | $50.75 | 100 |
| 2023-05-23 | 51.94 | $51.48 | 100 |
| 2023-05-22 | 51.98 | $52.19 | 100 |
| 2023-05-19 | 51.96 | $52.18 | — |
| 2023-05-18 | 51.94 | $51.87 | 124 |
| 2023-05-17 | 51.94 | $51.96 | 200 |
| 2023-05-16 | 51.94 | $51.68 | — |
| 2023-05-15 | 51.96 | $52.19 | 100 |
| 2023-05-12 | 51.94 | $51.80 | 100 |
| 2023-05-11 | 51.95 | $51.86 | 2715 |
| 2023-05-10 | 51.95 | $52.02 | 400 |
| 2023-05-09 | 51.94 | $52.13 | 300 |
| 2023-05-08 | 51.91 | $52.28 | 2500 |
| 2023-05-05 | 51.87 | $52.31 | 100 |
| 2023-05-04 | 51.81 | $51.58 | 300 |
| 2023-05-03 | 51.81 | $51.80 | 7001 |
| 2023-05-02 | 51.80 | $51.55 | 100 |
| 2023-05-01 | 51.80 | $52.05 | 100 |
| 2023-04-28 | 51.75 | $52.08 | 100 |
| 2023-04-27 | 51.69 | $52.10 | 935 |
| 2023-04-26 | 51.62 | $51.46 | 319 |
| 2023-04-25 | 51.60 | $51.55 | 15201 |
| 2023-04-24 | 51.56 | $52.25 | 21900 |
| 2023-04-21 | 51.43 | $52.09 | — |
| 2023-04-20 | 51.31 | $51.78 | 3000 |
| 2023-04-19 | 51.21 | $51.85 | 3711 |
| 2023-04-18 | 51.09 | $52.03 | 101 |
| 2023-04-17 | 50.93 | $51.74 | 1500 |
| 2023-04-14 | 50.79 | $51.84 | — |
| 2023-04-13 | 50.62 | $52.05 | 100 |
| 2023-04-12 | 50.41 | $51.37 | 108 |
| 2023-04-11 | 50.25 | $51.15 | 212500 |
| 2023-04-10 | 50.10 | $50.85 | 100 |
| 2023-04-06 | 49.98 | $50.85 | 513 |
| 2023-04-05 | 49.84 | $50.73 | 231 |
| 2023-04-04 | 49.72 | $51.04 | 227 |
| 2023-04-03 | 49.55 | $51.04 | 8449 |
| 2023-03-31 | 49.39 | $50.69 | 1214 |
| 2023-03-30 | 49.25 | $50.50 | 1141 |
| 2023-03-29 | 49.13 | $49.93 | 300 |
| 2023-03-28 | 49.07 | $49.35 | — |
| 2023-03-27 | 49.06 | $49.28 | 100 |
| 2023-03-24 | 49.05 | $49.04 | 200 |
| 2023-03-23 | 49.08 | $49.28 | 6400 |
| 2023-03-22 | 49.08 | $49.34 | 811 |
| 2023-03-21 | 49.08 | $49.40 | — |
| 2023-03-20 | 49.08 | $48.71 | 4720 |
| 2023-03-17 | 49.15 | $47.97 | 1919 |
| 2023-03-16 | 49.30 | $48.50 | 206100 |
| 2023-03-15 | 49.41 | $47.68 | 1303 |
| 2023-03-14 | 49.62 | $49.20 | — |
| 2023-03-13 | 49.69 | $48.69 | 112 |
| 2023-03-10 | 49.82 | $48.96 | 2203 |
| 2023-03-09 | 49.93 | $49.46 | 200 |
| 2023-03-08 | 50.00 | $49.82 | 100 |
| 2023-03-07 | 50.04 | $49.58 | 200 |
| 2023-03-06 | 50.11 | $50.49 | 155300 |
| 2023-03-03 | 50.09 | $50.50 | 700 |
| 2023-03-02 | 50.07 | $49.80 | 200 |
| 2023-03-01 | 50.13 | $49.68 | — |
| 2023-02-28 | 50.20 | $49.43 | 3931 |
| 2023-02-27 | 50.31 | $49.76 | 4700 |
| 2023-02-24 | 50.39 | $49.19 | 400 |
| 2023-02-23 | 50.53 | $50.03 | 600 |
| 2023-02-22 | 50.60 | $49.76 | 1500 |
| 2023-02-21 | 50.70 | $50.07 | 1000 |
| 2023-02-17 | 50.77 | $50.64 | 100 |
| 2023-02-16 | 50.79 | $50.51 | 100 |
| 2023-02-15 | 50.81 | $50.71 | 1800 |
| 2023-02-14 | 50.82 | $51.03 | 248 |
| 2023-02-13 | 50.80 | $50.90 | 1048 |
| 2023-02-10 | 50.78 | $50.43 | 500 |
| 2023-02-09 | 50.81 | $50.65 | 109 |
| 2023-02-08 | 50.81 | $50.53 | — |
| 2023-02-07 | 50.81 | $50.92 | 154100 |
| 2023-02-06 | 50.76 | $50.33 | 800 |
| 2023-02-03 | 50.77 | $50.84 | 800 |
| 2023-02-02 | 50.71 | $51.34 | 600 |
| 2023-02-01 | 50.58 | $51.37 | 100 |
| 2023-01-31 | 50.43 | $50.93 | 100 |
| 2023-01-30 | 50.31 | $50.70 | 1217 |
| 2023-01-27 | 50.19 | $51.00 | 845 |
| 2023-01-26 | 50.02 | $51.10 | 100 |
| 2023-01-25 | 49.82 | $51.06 | 201 |
| 2023-01-24 | 49.61 | $50.78 | 73718 |
| 2023-01-23 | 49.41 | $50.84 | 300 |
| 2023-01-20 | 49.18 | $50.55 | 7812 |
| 2023-01-19 | 48.97 | $50.17 | 643 |
| 2023-01-18 | 48.78 | $50.26 | 1210 |
| 2023-01-17 | 48.56 | $50.46 | 1200 |
| 2023-01-13 | 48.31 | $50.29 | 241 |
| 2023-01-12 | 48.07 | $50.03 | 200 |
| 2023-01-11 | 47.84 | $49.29 | 1808 |
| 2023-01-10 | 47.68 | $48.94 | 7300 |
| 2023-01-09 | 47.55 | $48.80 | 400 |
| 2023-01-06 | 47.42 | $48.59 | 110 |
| 2023-01-05 | 47.31 | $47.39 | 1200 |
| 2023-01-04 | 47.31 | $47.79 | 216 |
| 2023-01-03 | 47.28 | $47.28 | 128 |
| 2022-12-30 | 47.30 | $46.95 | 9613 |
| 2022-12-29 | 47.36 | $47.36 | 13506 |
| 2022-12-28 | 47.38 | $46.76 | 810900 |
| 2022-12-27 | 47.46 | $47.07 | 1817 |
| 2022-12-23 | 47.51 | $47.23 | 1500 |
| 2022-12-22 | 47.55 | $47.08 | — |
| 2022-12-21 | 47.60 | $47.47 | 100 |
| 2022-12-20 | 47.61 | $47.02 | 307 |
| 2022-12-19 | 47.66 | $46.81 | 16800 |
| 2022-12-16 | 47.73 | $46.97 | 100 |
| 2022-12-15 | 47.78 | $47.35 | 400 |
| 2022-12-14 | 47.79 | $48.62 | 100 |
| 2022-12-13 | 47.67 | $48.63 | 300 |
| 2022-12-12 | 47.54 | $47.84 | 6300 |
| 2022-12-09 | 47.47 | $47.71 | 238200 |
| 2022-12-08 | 47.41 | $47.71 | — |
| 2022-12-07 | 47.34 | $47.52 | 700 |
| 2022-12-06 | 47.26 | $47.50 | — |
| 2022-12-05 | 47.16 | $47.75 | 53600 |
| 2022-12-02 | 47.02 | $48.24 | 10300 |
| 2022-12-01 | 46.81 | $48.39 | 8514 |
| 2022-11-30 | 46.54 | $48.00 | 416 |
| 2022-11-29 | 46.30 | $47.11 | 3048 |
| 2022-11-28 | 46.11 | $46.97 | 333 |
| 2022-11-25 | 45.92 | $47.57 | 100 |
| 2022-11-23 | 45.64 | $47.31 | 14435 |
| 2022-11-22 | 45.37 | $46.80 | — |
| 2022-11-21 | 45.12 | $46.18 | 5100 |
| 2022-11-18 | 44.91 | $46.48 | — |
| 2022-11-17 | 44.65 | $46.43 | 100 |
| 2022-11-16 | 44.37 | $46.47 | 100 |
| 2022-11-15 | 44.06 | $46.54 | — |
| 2022-11-14 | 43.71 | $46.27 | 7900 |
| 2022-11-11 | 43.36 | $46.74 | 100 |
| 2022-11-10 | 42.94 | $45.79 | 100 |
| 2022-11-09 | 42.59 | $43.43 | 100 |
| 2022-11-08 | 42.44 | $44.03 | 1615 |
| 2022-11-07 | 42.21 | $43.56 | 300 |
| 2022-11-04 | 42.02 | $43.38 | 2800 |
| 2022-11-03 | 41.83 | $41.79 | 900 |
| 2022-11-02 | 41.79 | $42.16 | 245 |
| 2022-11-01 | 41.71 | $42.74 | 7600 |
| 2022-10-31 | 41.58 | $42.33 | 12200 |
| 2022-10-28 | 41.48 | $42.75 | 517 |
| 2022-10-27 | 41.33 | $42.37 | 325 |
| 2022-10-26 | 41.20 | $42.76 | 13130 |
| 2022-10-25 | 41.03 | $42.35 | 600 |
| 2022-10-24 | 40.88 | $41.43 | 2325 |
| 2022-10-21 | 40.82 | $41.42 | 1900 |
| 2022-10-20 | 40.75 | $40.77 | 400 |
| 2022-10-19 | 40.75 | $40.79 | 100 |
| 2022-10-18 | 40.76 | $41.29 | 200 |
| 2022-10-17 | 40.72 | $41.04 | 2044 |
| 2022-10-14 | 40.72 | $40.06 | 419 |
| 2022-10-13 | 40.83 | $40.61 | 5247 |
| 2022-10-12 | 40.90 | $39.93 | 300 |
| 2022-10-11 | 41.06 | $40.04 | 100 |
| 2022-10-10 | 41.22 | $40.51 | 300 |
| 2022-10-07 | 41.36 | $40.57 | 18100 |
| 2022-10-06 | 41.52 | $41.38 | 541 |
| 2022-10-05 | 41.61 | $42.06 | 17500 |
| 2022-10-04 | 41.64 | $42.51 | 2122 |
| 2022-10-03 | 41.64 | $40.88 | 1333 |
| 2022-09-30 | 41.80 | $40.14 | 24026 |
| 2022-09-29 | 42.04 | $40.24 | 2237 |
| 2022-09-28 | 42.30 | $40.78 | 1800 |
| 2022-09-27 | 42.53 | $39.82 | 1700 |
| 2022-09-26 | 42.87 | $40.05 | 93700 |
| 2022-09-23 | 43.21 | $40.76 | 4532 |
| 2022-09-22 | 43.51 | $42.13 | 721 |
| 2022-09-21 | 43.70 | $42.24 | 300 |
| 2022-09-20 | 43.90 | $42.77 | 2200 |
| 2022-09-19 | 44.05 | $43.48 | 4900 |
| 2022-09-16 | 44.16 | $43.35 | — |
| 2022-09-15 | 44.29 | $43.65 | — |
| 2022-09-14 | 44.42 | $43.97 | 100 |
| 2022-09-13 | 44.53 | $43.84 | 100 |
| 2022-09-12 | 44.67 | $45.28 | 721 |
| 2022-09-09 | 44.68 | $44.79 | 2821 |
| 2022-09-08 | 44.75 | $43.70 | 22200 |
| 2022-09-07 | 44.95 | $43.62 | 9400 |
| 2022-09-06 | 45.17 | $43.26 | 100 |
| 2022-09-02 | 45.44 | $43.42 | 100 |
| 2022-09-01 | 45.71 | $43.78 | 2142 |
| 2022-08-31 | 45.96 | $44.33 | 879424 |
| 2022-08-30 | 46.17 | $44.65 | 315 |
| 2022-08-29 | 46.36 | $44.95 | 100 |
| 2022-08-26 | 46.53 | $45.07 | 7645 |
| 2022-08-25 | 46.70 | $46.23 | 1900 |
| 2022-08-24 | 46.75 | $45.77 | 1537 |
| 2022-08-23 | 46.86 | $45.68 | 18600 |
| 2022-08-22 | 46.97 | $45.73 | 41700 |
| 2022-08-19 | 47.08 | $46.43 | 200 |
| 2022-08-18 | 47.11 | $47.04 | 1 |
| 2022-08-17 | 47.08 | $47.25 | 410 |
| 2022-08-16 | 47.03 | $47.62 | 3147 |
| 2022-08-15 | 46.92 | $47.60 | 1312 |
| 2022-08-12 | 46.80 | $47.86 | 600 |
| 2022-08-11 | 46.64 | $47.51 | 546 |
| 2022-08-10 | 46.49 | $47.56 | 11200 |
| 2022-08-09 | 46.32 | $46.49 | 100 |
| 2022-08-08 | 46.24 | $46.79 | 7600 |
| 2022-08-05 | 46.12 | $46.65 | 500 |
| 2022-08-04 | 46.00 | $46.98 | 400 |
| 2022-08-03 | 45.84 | $46.79 | 300 |
| 2022-08-02 | 45.68 | $46.49 | 100 |
| 2022-08-01 | 45.55 | $47.14 | 304 |
| 2022-07-29 | 45.33 | $47.06 | 100 |
| 2022-07-28 | 45.12 | $46.53 | 100 |
| 2022-07-27 | 44.95 | $46.22 | — |
| 2022-07-26 | 44.80 | $45.28 | 12700 |
| 2022-07-25 | 44.75 | $45.81 | 2634 |
| 2022-07-22 | 44.64 | $45.48 | 1300 |
| 2022-07-21 | 44.57 | $45.63 | 100 |
| 2022-07-20 | 44.48 | $45.09 | 285900 |
| 2022-07-19 | 44.44 | $45.42 | 2348 |
| 2022-07-18 | 44.37 | $44.27 | 7318 |
| 2022-07-15 | 44.41 | $43.99 | 26918 |
| 2022-07-14 | 44.49 | $43.23 | 23300 |
| 2022-07-13 | 44.65 | $44.02 | 8402 |
| 2022-07-12 | 44.74 | $44.06 | 1342 |
| 2022-07-11 | 44.84 | $43.97 | 2708 |
| 2022-07-08 | 44.98 | $44.79 | 1200 |
| 2022-07-07 | 45.05 | $44.68 | — |
| 2022-07-06 | 45.17 | $44.03 | 600 |
| 2022-07-05 | 45.37 | $43.99 | 7900 |
| 2022-07-01 | 45.60 | $44.76 | 29726 |
| 2022-06-30 | 45.79 | $44.84 | 9700 |
| 2022-06-29 | 45.99 | $45.22 | 100 |
| 2022-06-28 | 46.18 | $45.27 | 31500 |
| 2022-06-27 | 46.38 | $45.61 | 2400 |
| 2022-06-24 | 46.57 | $45.75 | 200 |
| 2022-06-23 | 46.77 | $45.13 | 1343 |
| 2022-06-22 | 47.04 | $45.33 | 1218 |
| 2022-06-21 | 47.31 | $45.49 | 16300 |
| 2022-06-17 | 47.58 | $44.90 | 3238 |
| 2022-06-16 | 47.93 | $45.06 | 1940 |
| 2022-06-15 | 48.26 | $46.06 | 3441 |
| 2022-06-14 | 48.52 | $45.15 | 16430 |
| 2022-06-13 | 48.88 | $45.85 | 92400 |
| 2022-06-10 | 49.17 | $47.20 | 1.1M |
| 2022-06-09 | 49.34 | $48.28 | 307 |
| 2022-06-08 | 49.40 | $49.34 | 1427 |
| 2022-06-07 | 49.34 | $49.98 | 1000 |
| 2022-06-06 | 49.21 | $49.87 | 25100 |
| 2022-06-03 | 49.07 | $49.64 | 4000 |
| 2022-06-02 | 48.96 | $50.38 | 2214 |
| 2022-06-01 | 48.77 | $49.45 | 4100 |
| 2022-05-31 | 48.67 | $49.93 | 1515 |
| 2022-05-27 | 48.52 | $50.20 | 28900 |
| 2022-05-26 | 48.34 | $49.71 | 900 |
| 2022-05-25 | 48.20 | $49.08 | 826 |
| 2022-05-24 | 48.12 | $49.04 | 14900 |
| 2022-05-23 | 48.05 | $49.14 | 1600 |
| 2022-05-20 | 47.97 | $48.32 | 7600 |
| 2022-05-19 | 47.98 | $47.95 | 342500 |
| 2022-05-18 | 48.04 | $47.64 | 800 |
| 2022-05-17 | 48.14 | $48.80 | 700 |
| 2022-05-16 | 48.15 | $47.86 | 29219 |
| 2022-05-13 | 48.27 | $47.79 | 503 |
| 2022-05-12 | 48.40 | $46.55 | 100 |
| 2022-05-11 | 48.69 | $46.65 | 200 |
| 2022-05-10 | 48.98 | $46.94 | 500 |
| 2022-05-09 | 49.27 | $46.69 | 900 |
| 2022-05-06 | 49.60 | $48.07 | 100 |
| 2022-05-05 | 49.83 | $48.56 | 324 |
| 2022-05-04 | 50.02 | $49.81 | 32416 |
| 2022-05-03 | 50.11 | $49.10 | 17638 |
| 2022-05-02 | 50.28 | $48.91 | 212 |
| 2022-04-29 | 50.49 | $49.04 | 100 |
| 2022-04-28 | 50.71 | $49.60 | 1000 |
| 2022-04-27 | 50.89 | $48.96 | 1315 |
| 2022-04-26 | 51.16 | $48.73 | 600 |
| 2022-04-25 | 51.46 | $50.08 | 1500 |
| 2022-04-22 | 51.65 | $50.33 | 624 |
| 2022-04-21 | 51.83 | $51.14 | 502 |
| 2022-04-20 | 51.94 | $51.74 | 401 |
| 2022-04-19 | 51.99 | $51.32 | 5500 |
| 2022-04-18 | 52.10 | $51.15 | 1622 |
| 2022-04-14 | 52.22 | $51.50 | 316 |
| 2022-04-13 | 52.32 | $51.68 | 100 |
| 2022-04-12 | 52.41 | $51.14 | 3500 |
| 2022-04-11 | 52.54 | $51.50 | 100 |
| 2022-04-08 | 52.62 | $52.02 | 100 |
| 2022-04-07 | 52.65 | $52.06 | 100 |
| 2022-04-06 | 52.66 | $52.01 | 424 |
| 2022-04-05 | 52.67 | $52.58 | — |
| 2022-04-04 | 52.61 | $53.24 | 100 |
| 2022-04-01 | 52.45 | $53.06 | 9518 |
| 2022-03-31 | 52.30 | $52.60 | 100 |
| 2022-03-30 | 52.19 | $53.37 | 1333 |
| 2022-03-29 | 52.00 | $53.63 | 401 |
| 2022-03-28 | 51.77 | $52.56 | 424 |
| 2022-03-25 | 51.65 | $52.72 | 27900 |
| 2022-03-24 | 51.51 | $52.89 | 100 |
| 2022-03-23 | 51.35 | $52.50 | 400 |
| 2022-03-22 | 51.24 | $53.15 | 100 |
| 2022-03-21 | 51.06 | $52.65 | 400 |
| 2022-03-18 | 50.94 | $52.98 | 100 |
| 2022-03-17 | 50.79 | $52.42 | 1100 |
| 2022-03-16 | 50.71 | $51.97 | — |
| 2022-03-15 | 50.68 | $50.26 | — |
| 2022-03-14 | 50.84 | $49.81 | 403 |
| 2022-03-11 | 51.06 | $49.38 | 740 |
| 2022-03-10 | 51.35 | $49.81 | 110 |
| 2022-03-09 | 51.63 | $50.45 | 500 |
| 2022-03-08 | 51.86 | $48.52 | 100 |
| 2022-03-07 | 52.32 | $48.25 | 437 |
| 2022-03-04 | 52.82 | $49.68 | 423 |
| 2022-03-03 | 53.22 | $51.17 | 800 |
| 2022-03-02 | 53.49 | $52.16 | 313 |
| 2022-03-01 | 53.68 | $51.55 | 1025 |
| 2022-02-28 | 53.94 | $52.68 | 12925 |
| 2022-02-25 | 54.10 | $53.53 | 510 |
| 2022-02-24 | 54.18 | $52.14 | 1000 |
| 2022-02-23 | 54.40 | $52.97 | 424 |
| 2022-02-22 | 54.55 | $53.38 | 1216 |
| 2022-02-18 | 54.65 | $54.02 | 2300 |
| 2022-02-17 | 54.71 | $54.36 | — |
| 2022-02-16 | 54.73 | $55.16 | 62 |
| 2022-02-15 | 54.69 | $54.98 | 600 |
| 2022-02-14 | 54.66 | $53.99 | 4941 |
| 2022-02-11 | 54.74 | $54.34 | 200 |
| 2022-02-10 | 54.80 | $55.19 | 300 |
| 2022-02-09 | 54.79 | $55.86 | 200 |
| 2022-02-08 | 54.72 | $55.05 | 305 |
| 2022-02-07 | 54.73 | $54.72 | 60600 |
| 2022-02-04 | 54.78 | $54.64 | 100 |
| 2022-02-03 | 54.84 | $54.56 | 1032 |
| 2022-02-02 | 54.93 | $55.41 | 1000 |
| 2022-02-01 | 54.94 | $54.91 | 300 |
| 2022-01-31 | 55.01 | $54.44 | 800 |
| 2022-01-28 | 55.13 | $53.45 | 1600 |
| 2022-01-27 | 55.36 | $53.46 | 165600 |
| 2022-01-26 | 55.61 | $53.79 | 4037 |
| 2022-01-25 | 55.84 | $53.95 | 100 |
| 2022-01-24 | 56.07 | $54.26 | 1100 |
| 2022-01-21 | 56.27 | $54.90 | 18800 |
| 2022-01-20 | 56.43 | $55.50 | 600 |
| 2022-01-19 | 56.52 | $55.84 | 400 |
| 2022-01-18 | 56.59 | $55.85 | 244 |
| 2022-01-14 | 56.64 | $56.74 | 100 |
| 2022-01-13 | 56.61 | $56.81 | 100 |
| 2022-01-12 | 56.57 | $57.23 | 100 |
| 2022-01-11 | 56.48 | $56.64 | 200 |
| 2022-01-10 | 56.44 | $56.07 | 1000 |
| 2022-01-07 | 56.45 | $56.58 | 600 |
| 2022-01-06 | 56.41 | $56.35 | 417100 |
| 2022-01-05 | 56.39 | $56.74 | 217 |
| 2022-01-04 | 56.33 | $57.15 | 516 |
| 2022-01-03 | 56.23 | $56.81 | 512 |
| 2021-12-31 | 56.14 | $56.54 | 100 |
| 2021-12-30 | 56.08 | $56.53 | 100 |
| 2021-12-29 | 56.00 | $56.71 | 100 |
| 2021-12-28 | 55.90 | $56.68 | 300 |
| 2021-12-27 | 55.79 | $56.65 | 3114 |
| 2021-12-23 | 55.67 | $56.59 | — |
| 2021-12-22 | 55.56 | $56.22 | 624 |
| 2021-12-21 | 55.48 | $55.68 | 100 |
| 2021-12-20 | 55.46 | $55.05 | 1800 |
| 2021-12-17 | 55.51 | $55.25 | 731 |
| 2021-12-16 | 55.55 | $55.98 | 100 |
| 2021-12-15 | 55.53 | $55.87 | 400 |
| 2021-12-14 | 55.53 | $55.11 | — |
| 2021-12-13 | 55.61 | $55.45 | 100 |
| 2021-12-10 | 55.66 | $56.04 | 800 |
| 2021-12-09 | 55.67 | $55.93 | 103 |
| 2021-12-08 | 55.69 | $56.40 | 100 |
| 2021-12-07 | 55.68 | $56.21 | — |
| 2021-12-06 | 55.69 | $55.10 | 100 |
| 2021-12-03 | 55.82 | $54.57 | 228 |
| 2021-12-02 | 56.02 | $54.80 | 7704 |
| 2021-12-01 | 56.21 | $54.27 | 100 |
| 2021-11-30 | 56.46 | $54.44 | 5300 |
| 2021-11-29 | 56.71 | $55.04 | 100 |
| 2021-11-26 | 56.92 | $54.67 | 307 |
| 2021-11-24 | 57.18 | $56.15 | 602 |
| 2021-11-23 | 57.29 | $56.52 | 100 |
| 2021-11-22 | 57.38 | $56.60 | 210 |
| 2021-11-19 | 57.46 | $56.93 | 100 |
| 2021-11-18 | 57.50 | $57.39 | 400 |
| 2021-11-17 | 57.50 | $57.33 | 200 |
| 2021-11-16 | 57.51 | $57.45 | 100 |
| 2021-11-15 | 57.50 | $57.53 | 257100 |
| 2021-11-12 | 57.48 | $57.65 | 100 |
| 2021-11-11 | 57.44 | $57.32 | 1500 |
| 2021-11-10 | 57.43 | $57.10 | 603 |
| 2021-11-09 | 57.44 | $57.80 | 100 |
| 2021-11-08 | 57.36 | $57.96 | 620 |
| 2021-11-05 | 57.26 | $57.89 | 100 |
| 2021-11-04 | 57.15 | $57.82 | 300 |
| 2021-11-03 | 57.04 | $57.91 | 2404 |
| 2021-11-02 | 56.90 | $57.42 | 14300 |
| 2021-11-01 | 56.80 | $57.62 | 31300 |
| 2021-10-29 | 56.67 | $57.07 | — |
| 2021-10-28 | 56.58 | $57.38 | 339 |
| 2021-10-27 | 56.46 | $56.85 | 422 |
| 2021-10-26 | 56.38 | $57.11 | 900 |
| 2021-10-25 | 56.26 | $56.98 | 200 |
| 2021-10-22 | 56.16 | $57.06 | 200 |
| 2021-10-21 | 56.05 | $56.76 | 600 |
| 2021-10-20 | 55.98 | $57.04 | 11903 |
| 2021-10-19 | 55.88 | $56.88 | 1100 |
| 2021-10-18 | 55.80 | $56.51 | 621 |
| 2021-10-15 | 55.76 | $56.75 | 100 |
| 2021-10-14 | 55.70 | $56.28 | 101 |
| 2021-10-13 | 55.69 | $55.73 | 300 |
| 2021-10-12 | 55.75 | $55.22 | 1200 |
| 2021-10-11 | 55.88 | $55.22 | 337 |
| 2021-10-08 | 56.02 | $55.35 | 100 |
| 2021-10-07 | 56.16 | $55.41 | 717 |
| 2021-10-06 | 56.31 | $54.96 | 1100 |
| 2021-10-05 | 56.52 | $55.35 | 300 |
| 2021-10-04 | 56.71 | $54.95 | 2843 |
| 2021-10-01 | 56.95 | $55.45 | 200 |
| 2021-09-30 | 57.17 | $55.38 | 100 |
| 2021-09-29 | 57.40 | $55.57 | — |
| 2021-09-28 | 57.63 | $55.68 | 1000 |
| 2021-09-27 | 57.85 | $56.97 | 1218 |
| 2021-09-24 | 57.96 | $57.07 | 401 |
| 2021-09-23 | 58.06 | $58.17 | 212 |
| 2021-09-22 | 58.05 | $57.48 | 100 |
| 2021-09-21 | 58.11 | $57.28 | 403 |
| 2021-09-20 | 58.19 | $56.68 | 123 |
| 2021-09-17 | 58.33 | $57.81 | 304 |
| 2021-09-16 | 58.35 | $58.54 | 100 |
| 2021-09-15 | 58.30 | $58.61 | 100 |
| 2021-09-14 | 58.23 | $58.48 | — |
| 2021-09-13 | 58.18 | $58.69 | 100 |
| 2021-09-10 | 58.10 | $58.24 | — |
| 2021-09-09 | 58.06 | $58.41 | 100 |
| 2021-09-08 | 58.01 | $58.47 | 100 |
| 2021-09-07 | 57.95 | $58.92 | 200 |
| 2021-09-03 | 57.84 | $58.88 | 100 |
| 2021-09-02 | 57.72 | $58.53 | 400 |
| 2021-09-01 | 57.64 | $58.25 | 500 |
| 2021-08-31 | 57.57 | $57.80 | 800 |
| 2021-08-30 | 57.55 | $57.85 | — |
| 2021-08-27 | 57.52 | $57.85 | 101 |
| 2021-08-26 | 57.49 | $57.31 | 800 |
| 2021-08-25 | 57.51 | $57.64 | 800 |
| 2021-08-24 | 57.49 | $57.61 | 800 |
| 2021-08-23 | 57.48 | $57.44 | — |
| 2021-08-20 | 57.47 | $56.86 | — |
| 2021-08-19 | 57.52 | $56.64 | 402 |
| 2021-08-18 | 57.59 | $57.24 | 100 |
| 2021-08-17 | 57.60 | $57.45 | 100 |
| 2021-08-16 | 57.57 | $58.00 | 100 |
| 2021-08-13 | 57.48 | $58.29 | 100 |
| 2021-08-12 | 57.36 | $57.99 | 100 |
| 2021-08-11 | 57.25 | $58.06 | 600 |
| 2021-08-10 | 57.14 | $57.62 | — |
| 2021-08-09 | 57.06 | $57.50 | 100 |
| 2021-08-06 | 56.99 | $57.50 | 100 |
| 2021-08-05 | 56.92 | $57.75 | — |
| 2021-08-04 | 56.82 | $57.49 | 100 |
| 2021-08-03 | 56.73 | $57.63 | — |
| 2021-08-02 | 56.63 | $57.17 | 144 |
| 2021-07-30 | 56.58 | $56.92 | — |
| 2021-07-29 | 56.54 | $57.28 | — |
| 2021-07-28 | 56.47 | $56.88 | 1900 |
| 2021-07-27 | 56.43 | $56.57 | 1900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
75.04
2026-07-24
Close Price
$74.85
Vol: 8000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
39.98
Average
56.76
Maximum
76.47
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 75.04 | $74.85 | 8000 |
| 2026-07-23 | 75.08 | $74.38 | 5900 |
| 2026-07-22 | 75.23 | $75.55 | 14500 |
| 2026-07-21 | 75.15 | $75.38 | 10300 |
| 2026-07-20 | 75.10 | $74.10 | 164309 |
| 2026-07-17 | 75.31 | $74.94 | 3116 |
| 2026-07-16 | 75.37 | $75.26 | 6106 |
| 2026-07-15 | 75.38 | $75.78 | 10735 |
| 2026-07-14 | 75.28 | $75.26 | 5723 |
| 2026-07-13 | 75.27 | $74.83 | 13600 |
| 2026-07-10 | 75.35 | $75.49 | 6301 |
| 2026-07-09 | 75.30 | $75.24 | 3000 |
| 2026-07-08 | 75.30 | $74.75 | 5635 |
| 2026-07-07 | 75.39 | $75.48 | 7700 |
| 2026-07-06 | 75.35 | $76.11 | 133927 |
| 2026-07-02 | 75.17 | $75.45 | 20002 |
| 2026-07-01 | 75.10 | $74.62 | 9600 |
| 2026-06-30 | 75.19 | $75.14 | 246732 |
| 2026-06-29 | 75.18 | $74.91 | 169909 |
| 2026-06-26 | 75.22 | $74.16 | 7000 |
| 2026-06-25 | 75.43 | $74.45 | 5744 |
| 2026-06-24 | 75.60 | $73.88 | 13400 |
| 2026-06-23 | 75.92 | $75.04 | 4600 |
| 2026-06-22 | 76.04 | $76.45 | 3800 |
| 2026-06-18 | 75.89 | $76.42 | 5739 |
| 2026-06-17 | 75.71 | $76.05 | 8300 |
| 2026-06-16 | 75.58 | $76.47 | 17844 |
| 2026-06-15 | 75.33 | $76.25 | 29240 |
| 2026-06-12 | 75.09 | $75.77 | 4018 |
| 2026-06-11 | 74.91 | $75.36 | 14200 |
| 2026-06-10 | 74.79 | $73.29 | 5823 |
| 2026-06-09 | 75.08 | $74.16 | 5033 |
| 2026-06-08 | 75.23 | $74.35 | 20100 |
| 2026-06-05 | 75.36 | $73.63 | 12118 |
| 2026-06-04 | 75.67 | $75.66 | 4400 |
| 2026-06-03 | 75.59 | $75.18 | 8000 |
| 2026-06-02 | 75.60 | $75.66 | 5900 |
| 2026-06-01 | 75.50 | $75.22 | 328000 |
| 2026-05-29 | 75.48 | $75.67 | 3453 |
| 2026-05-28 | 75.35 | $75.69 | 7031 |
| 2026-05-27 | 75.19 | $75.57 | 14100 |
| 2026-05-26 | 75.03 | $75.77 | 5600 |
| 2026-05-22 | 74.80 | $74.93 | 10602 |
| 2026-05-21 | 74.70 | $75.11 | 12300 |
| 2026-05-20 | 74.55 | $74.65 | 21000 |
| 2026-05-19 | 74.47 | $73.67 | 5800 |
| 2026-05-18 | 74.57 | $74.06 | 6224 |
| 2026-05-15 | 74.61 | $73.47 | 10102 |
| 2026-05-14 | 74.77 | $74.63 | 10545 |
| 2026-05-13 | 74.71 | $74.94 | 4100 |
| 2026-05-12 | 74.58 | $74.54 | 4107 |
| 2026-05-11 | 74.50 | $74.94 | 5800 |
| 2026-05-08 | 74.31 | $74.98 | 5700 |
| 2026-05-07 | 74.09 | $74.40 | 4600 |
| 2026-05-06 | 73.95 | $75.66 | 6100 |
| 2026-05-05 | 73.52 | $73.63 | 9900 |
| 2026-05-04 | 73.44 | $72.51 | 12342 |
| 2026-05-01 | 73.59 | $73.68 | 17419 |
| 2026-04-30 | 73.50 | $73.97 | 341017 |
| 2026-04-29 | 73.34 | $72.04 | 23841 |
| 2026-04-28 | 73.56 | $72.74 | 7000 |
| 2026-04-27 | 73.66 | $73.12 | 7536 |
| 2026-04-24 | 73.70 | $73.25 | 266543 |
| 2026-04-23 | 73.71 | $72.87 | 10214 |
| 2026-04-22 | 73.79 | $73.42 | 11300 |
| 2026-04-21 | 73.77 | $73.15 | 5000 |
| 2026-04-20 | 73.80 | $74.75 | 6012 |
| 2026-04-17 | 73.49 | $75.21 | 5446 |
| 2026-04-16 | 73.02 | $74.16 | 35800 |
| 2026-04-15 | 72.70 | $74.38 | 7405 |
| 2026-04-14 | 72.28 | $74.68 | 6516 |
| 2026-04-13 | 71.72 | $74.17 | 6203 |
| 2026-04-10 | 71.19 | $73.61 | 6103 |
| 2026-04-09 | 70.68 | $73.43 | 5820 |
| 2026-04-08 | 70.13 | $73.54 | 8334 |
| 2026-04-07 | 69.47 | $70.66 | 10520 |
| 2026-04-06 | 69.32 | $71.10 | 7400 |
| 2026-04-02 | 69.06 | $70.45 | 7345 |
| 2026-04-01 | 68.90 | $71.06 | 29716 |
| 2026-03-31 | 68.59 | $69.89 | 219227 |
| 2026-03-30 | 68.49 | $67.93 | 10100 |
| 2026-03-27 | 68.79 | $67.79 | 34700 |
| 2026-03-26 | 69.18 | $68.29 | 123800 |
| 2026-03-25 | 69.54 | $69.87 | 12317 |
| 2026-03-24 | 69.63 | $68.98 | 9106 |
| 2026-03-23 | 69.93 | $69.54 | 16918 |
| 2026-03-20 | 70.16 | $67.78 | 21324 |
| 2026-03-19 | 70.81 | $69.83 | 16900 |
| 2026-03-18 | 71.14 | $70.03 | 12000 |
| 2026-03-17 | 71.49 | $71.21 | 31800 |
| 2026-03-16 | 71.65 | $70.82 | 28301 |
| 2026-03-13 | 71.92 | $69.58 | 10000 |
| 2026-03-12 | 72.50 | $70.57 | 24900 |
| 2026-03-11 | 72.97 | $71.57 | 14438 |
| 2026-03-10 | 73.31 | $71.88 | 1.7M |
| 2026-03-09 | 73.64 | $71.58 | 4838 |
| 2026-03-06 | 74.08 | $71.08 | 7600 |
| 2026-03-05 | 74.70 | $71.66 | 1500 |
| 2026-03-04 | 75.29 | $73.14 | 4941 |
| 2026-03-03 | 75.67 | $72.37 | 2600 |
| 2026-03-02 | 76.26 | $74.59 | 2600 |
| 2026-02-27 | 76.47 | $76.22 | 214114 |
| 2026-02-26 | 76.36 | $76.31 | 1700 |
| 2026-02-25 | 76.21 | $76.45 | 9000 |
| 2026-02-24 | 75.99 | $75.76 | 304 |
| 2026-02-23 | 75.88 | $75.49 | 2708 |
| 2026-02-20 | 75.81 | $75.82 | 10608 |
| 2026-02-19 | 75.64 | $75.21 | 547 |
| 2026-02-18 | 75.56 | $75.48 | 1433 |
| 2026-02-17 | 75.40 | $75.37 | 300 |
| 2026-02-13 | 75.24 | $75.39 | 500 |
| 2026-02-12 | 75.04 | $75.32 | 200 |
| 2026-02-11 | 74.80 | $75.89 | 115 |
| 2026-02-10 | 74.41 | $75.24 | 7300 |
| 2026-02-09 | 74.08 | $75.25 | 300 |
| 2026-02-06 | 73.69 | $74.15 | 3701 |
| 2026-02-05 | 73.45 | $72.53 | 1804 |
| 2026-02-04 | 73.52 | $73.52 | 5900 |
| 2026-02-03 | 73.38 | $73.33 | 804 |
| 2026-02-02 | 73.25 | $73.24 | 700 |
| 2026-01-30 | 73.12 | $72.74 | 109500 |
| 2026-01-29 | 73.06 | $73.49 | 7100 |
| 2026-01-28 | 72.82 | $73.08 | 9700 |
| 2026-01-27 | 72.63 | $73.84 | 1700 |
| 2026-01-26 | 72.24 | $72.63 | 1700 |
| 2026-01-23 | 72.04 | $72.26 | 600 |
| 2026-01-22 | 71.87 | $71.95 | 643 |
| 2026-01-21 | 71.74 | $71.58 | 1100 |
| 2026-01-20 | 71.66 | $70.84 | 1400 |
| 2026-01-16 | 71.72 | $71.81 | 235000 |
| 2026-01-15 | 71.57 | $71.77 | 10913 |
| 2026-01-14 | 71.41 | $71.74 | 1800 |
| 2026-01-13 | 71.21 | $71.46 | 1500 |
| 2026-01-12 | 71.04 | $71.82 | 6024 |
| 2026-01-09 | 70.76 | $71.41 | 200 |
| 2026-01-08 | 70.52 | $70.74 | 903 |
| 2026-01-07 | 70.37 | $70.76 | 12938 |
| 2026-01-06 | 70.20 | $71.00 | 20600 |
| 2026-01-05 | 69.93 | $70.76 | 1041 |
| 2026-01-02 | 69.67 | $69.93 | 6900 |
| 2025-12-31 | 69.54 | $69.32 | 639 |
| 2025-12-30 | 69.52 | $69.50 | 214738 |
| 2025-12-29 | 69.45 | $69.34 | 374700 |
| 2025-12-26 | 69.39 | $69.64 | 1204 |
| 2025-12-24 | 69.27 | $69.59 | 130 |
| 2025-12-23 | 69.12 | $69.46 | 1600 |
| 2025-12-22 | 68.98 | $69.35 | 340 |
| 2025-12-19 | 68.84 | $69.13 | 3300 |
| 2025-12-18 | 68.72 | $68.78 | 317 |
| 2025-12-17 | 68.64 | $68.37 | 2003 |
| 2025-12-16 | 68.64 | $68.85 | 600 |
| 2025-12-15 | 68.54 | $69.17 | 902 |
| 2025-12-12 | 68.34 | $68.65 | 19810 |
| 2025-12-11 | 68.23 | $69.12 | 2238 |
| 2025-12-10 | 67.99 | $68.63 | 3600 |
| 2025-12-09 | 67.81 | $68.02 | 4800 |
| 2025-12-08 | 67.74 | $68.06 | 3204 |
| 2025-12-05 | 67.64 | $68.27 | 32916 |
| 2025-12-04 | 67.49 | $68.28 | 846 |
| 2025-12-03 | 67.30 | $68.13 | 19527 |
| 2025-12-02 | 67.11 | $67.77 | 1415 |
| 2025-12-01 | 66.97 | $67.48 | 327 |
| 2025-11-28 | 66.87 | $67.77 | 917 |
| 2025-11-26 | 66.70 | $67.63 | 212300 |
| 2025-11-25 | 66.52 | $66.83 | 300 |
| 2025-11-24 | 66.49 | $66.08 | 1300 |
| 2025-11-21 | 66.61 | $65.98 | 71900 |
| 2025-11-20 | 66.78 | $65.01 | 800 |
| 2025-11-19 | 67.17 | $65.78 | 543 |
| 2025-11-18 | 67.47 | $66.12 | 1400 |
| 2025-11-17 | 67.74 | $66.89 | 800 |
| 2025-11-14 | 67.90 | $67.64 | 116022 |
| 2025-11-13 | 67.92 | $67.98 | 800 |
| 2025-11-12 | 67.87 | $68.70 | 5604 |
| 2025-11-11 | 67.65 | $68.37 | 800 |
| 2025-11-10 | 67.47 | $67.85 | 1102 |
| 2025-11-07 | 67.37 | $67.03 | 344200 |
| 2025-11-06 | 67.43 | $66.95 | 2100 |
| 2025-11-05 | 67.51 | $67.14 | 1200 |
| 2025-11-04 | 67.56 | $66.66 | 2138 |
| 2025-11-03 | 67.72 | $67.33 | 203 |
| 2025-10-31 | 67.77 | $67.26 | 258849 |
| 2025-10-30 | 67.83 | $67.60 | 2000 |
| 2025-10-29 | 67.83 | $67.58 | 900 |
| 2025-10-28 | 67.83 | $68.13 | 141112 |
| 2025-10-27 | 67.71 | $68.26 | 458500 |
| 2025-10-24 | 67.54 | $67.78 | 3116 |
| 2025-10-23 | 67.45 | $67.64 | 1749 |
| 2025-10-22 | 67.37 | $67.39 | 173536 |
| 2025-10-21 | 67.32 | $67.45 | 1211 |
| 2025-10-20 | 67.25 | $67.94 | 400 |
| 2025-10-17 | 67.07 | $67.33 | 200 |
| 2025-10-16 | 66.98 | $67.12 | 1000 |
| 2025-10-15 | 66.93 | $66.85 | 400 |
| 2025-10-14 | 66.92 | $66.47 | 200 |
| 2025-10-13 | 66.98 | $66.21 | 22200 |
| 2025-10-10 | 67.11 | $65.57 | 136500 |
| 2025-10-09 | 67.40 | $66.97 | 100 |
| 2025-10-08 | 67.43 | $67.53 | 413 |
| 2025-10-07 | 67.34 | $67.38 | 4937 |
| 2025-10-06 | 67.27 | $68.02 | 5300 |
| 2025-10-03 | 67.05 | $67.81 | 21600 |
| 2025-10-02 | 66.84 | $67.25 | 646 |
| 2025-10-01 | 66.71 | $67.11 | 100 |
| 2025-09-30 | 66.58 | $66.57 | 6319 |
| 2025-09-29 | 66.55 | $66.28 | 200 |
| 2025-09-26 | 66.57 | $66.01 | 1014 |
| 2025-09-25 | 66.65 | $65.51 | 23400 |
| 2025-09-24 | 66.85 | $65.95 | 12043 |
| 2025-09-23 | 66.98 | $66.73 | 100 |
| 2025-09-22 | 66.96 | $66.97 | 903 |
| 2025-09-19 | 66.89 | $66.62 | 800 |
| 2025-09-18 | 66.88 | $66.90 | 100 |
| 2025-09-17 | 66.80 | $66.67 | 1500 |
| 2025-09-16 | 66.75 | $66.98 | 3500 |
| 2025-09-15 | 66.63 | $67.07 | 1320 |
| 2025-09-12 | 66.47 | $66.58 | 4400 |
| 2025-09-11 | 66.37 | $66.96 | 117 |
| 2025-09-10 | 66.18 | $66.23 | 3632 |
| 2025-09-09 | 66.12 | $66.25 | 335 |
| 2025-09-08 | 66.03 | $66.48 | 407 |
| 2025-09-05 | 65.88 | $65.79 | 727 |
| 2025-09-04 | 65.84 | $65.63 | 6111 |
| 2025-09-03 | 65.83 | $65.04 | 19045 |
| 2025-09-02 | 65.95 | $64.95 | 400 |
| 2025-08-29 | 66.09 | $65.58 | 529 |
| 2025-08-28 | 66.12 | $65.81 | 49600 |
| 2025-08-27 | 66.11 | $65.70 | 200 |
| 2025-08-26 | 66.11 | $65.85 | 600 |
| 2025-08-25 | 66.07 | $65.92 | 1713 |
| 2025-08-22 | 66.01 | $66.75 | 300 |
| 2025-08-21 | 65.76 | $65.79 | 1300 |
| 2025-08-20 | 65.67 | $66.04 | 7400 |
| 2025-08-19 | 65.51 | $66.08 | 107000 |
| 2025-08-18 | 65.31 | $66.10 | 5600 |
| 2025-08-15 | 65.07 | $66.01 | 9308 |
| 2025-08-14 | 64.80 | $65.65 | 1500 |
| 2025-08-13 | 64.57 | $65.67 | 411 |
| 2025-08-12 | 64.29 | $65.29 | 100 |
| 2025-08-11 | 64.05 | $64.46 | 100 |
| 2025-08-08 | 63.94 | $64.73 | 641 |
| 2025-08-07 | 63.76 | $64.45 | 3000 |
| 2025-08-06 | 63.60 | $63.79 | 100 |
| 2025-08-05 | 63.56 | $63.36 | 149 |
| 2025-08-04 | 63.60 | $63.33 | 23300 |
| 2025-08-01 | 63.65 | $62.58 | 1025 |
| 2025-07-31 | 63.87 | $62.50 | 400400 |
| 2025-07-30 | 64.14 | $63.27 | 4825 |
| 2025-07-29 | 64.30 | $63.81 | 648 |
| 2025-07-28 | 64.36 | $64.00 | 200 |
| 2025-07-25 | 64.38 | $64.87 | 134 |
| 2025-07-24 | 64.23 | $65.05 | 409 |
| 2025-07-23 | 64.01 | $65.45 | 920 |
| 2025-07-22 | 63.67 | $63.89 | 5300 |
| 2025-07-21 | 63.61 | $63.53 | 2400 |
| 2025-07-18 | 63.61 | $63.15 | 347 |
| 2025-07-17 | 63.68 | $63.36 | 100 |
| 2025-07-16 | 63.73 | $63.16 | 122 |
| 2025-07-15 | 63.82 | $62.92 | 200 |
| 2025-07-14 | 63.97 | $63.54 | 140 |
| 2025-07-11 | 64.02 | $63.56 | 311 |
| 2025-07-10 | 64.06 | $64.19 | 1100 |
| 2025-07-09 | 63.98 | $64.21 | 701 |
| 2025-07-08 | 63.88 | $63.77 | 3705 |
| 2025-07-07 | 63.86 | $63.26 | 800 |
| 2025-07-03 | 63.93 | $63.98 | 544 |
| 2025-07-02 | 63.87 | $64.13 | 9343 |
| 2025-07-01 | 63.75 | $63.79 | 1200 |
| 2025-06-30 | 63.69 | $64.02 | 44648 |
| 2025-06-27 | 63.57 | $63.77 | 1700 |
| 2025-06-26 | 63.47 | $63.23 | 300 |
| 2025-06-25 | 63.47 | $62.51 | 103 |
| 2025-06-24 | 63.63 | $62.87 | 1048 |
| 2025-06-23 | 63.72 | $62.93 | 200 |
| 2025-06-20 | 63.82 | $62.48 | 7220 |
| 2025-06-18 | 64.03 | $63.04 | 702 |
| 2025-06-17 | 64.14 | $62.91 | 1320 |
| 2025-06-16 | 64.29 | $63.74 | 316 |
| 2025-06-13 | 64.29 | $63.46 | 132 |
| 2025-06-12 | 64.34 | $64.33 | 5200 |
| 2025-06-11 | 64.21 | $63.83 | 215 |
| 2025-06-10 | 64.16 | $63.94 | 1336 |
| 2025-06-09 | 64.07 | $63.84 | 527 |
| 2025-06-06 | 63.97 | $63.83 | 1518 |
| 2025-06-05 | 63.86 | $63.61 | 1500 |
| 2025-06-04 | 63.77 | $63.70 | 300 |
| 2025-06-03 | 63.64 | $63.37 | 338 |
| 2025-06-02 | 63.54 | $63.80 | 300 |
| 2025-05-30 | 63.34 | $63.13 | 461200 |
| 2025-05-29 | 63.23 | $63.07 | 229318 |
| 2025-05-28 | 63.12 | $62.96 | 134616 |
| 2025-05-27 | 63.00 | $63.52 | 400 |
| 2025-05-23 | 62.74 | $62.57 | 122 |
| 2025-05-22 | 62.62 | $62.54 | 836 |
| 2025-05-21 | 62.49 | $62.61 | 500 |
| 2025-05-20 | 62.32 | $62.93 | 123 |
| 2025-05-19 | 62.04 | $62.58 | 5934 |
| 2025-05-16 | 61.78 | $62.05 | 200 |
| 2025-05-15 | 61.59 | $61.87 | 100 |
| 2025-05-14 | 61.39 | $61.23 | 1027 |
| 2025-05-13 | 61.30 | $61.58 | 300 |
| 2025-05-12 | 61.11 | $61.39 | 1700 |
| 2025-05-09 | 60.92 | $61.11 | 25736 |
| 2025-05-08 | 60.75 | $60.86 | 43210 |
| 2025-05-07 | 60.60 | $61.04 | 15200 |
| 2025-05-06 | 60.39 | $61.29 | 1700 |
| 2025-05-05 | 60.08 | $61.33 | 309 |
| 2025-05-02 | 59.71 | $61.18 | 1500 |
| 2025-05-01 | 59.30 | $60.17 | 16500 |
| 2025-04-30 | 59.04 | $60.28 | 347440 |
| 2025-04-29 | 58.72 | $60.42 | 200 |
| 2025-04-28 | 58.30 | $60.22 | 130 |
| 2025-04-25 | 57.86 | $59.72 | 19900 |
| 2025-04-24 | 57.46 | $59.51 | 1200 |
| 2025-04-23 | 57.03 | $58.79 | 46220 |
| 2025-04-22 | 56.69 | $58.60 | 38900 |
| 2025-04-21 | 56.34 | $57.48 | 515 |
| 2025-04-17 | 56.16 | $57.73 | 532 |
| 2025-04-16 | 55.92 | $57.05 | 200 |
| 2025-04-15 | 55.78 | $57.32 | 100 |
| 2025-04-14 | 55.57 | $56.87 | 123 |
| 2025-04-11 | 55.42 | $56.24 | 517 |
| 2025-04-10 | 55.39 | $54.84 | 449 |
| 2025-04-09 | 55.66 | $55.78 | 131900 |
| 2025-04-08 | 55.78 | $51.96 | 2600 |
| 2025-04-07 | 56.73 | $52.04 | 30800 |
| 2025-04-04 | 57.83 | $53.44 | 60946 |
| 2025-04-03 | 58.81 | $56.96 | 8600 |
| 2025-04-02 | 59.20 | $58.41 | 1400 |
| 2025-04-01 | 59.35 | $58.16 | 10801 |
| 2025-03-31 | 59.58 | $58.19 | 83300 |
| 2025-03-28 | 59.83 | $58.66 | 39000 |
| 2025-03-27 | 60.02 | $59.37 | 42927 |
| 2025-03-26 | 60.10 | $59.07 | 501 |
| 2025-03-25 | 60.24 | $59.82 | 321 |
| 2025-03-24 | 60.24 | $59.72 | 332 |
| 2025-03-21 | 60.27 | $59.71 | 303 |
| 2025-03-20 | 60.29 | $60.20 | 3300 |
| 2025-03-19 | 60.21 | $60.63 | 534 |
| 2025-03-18 | 60.01 | $60.38 | 7500 |
| 2025-03-17 | 59.84 | $60.49 | 118 |
| 2025-03-14 | 59.61 | $59.67 | 107700 |
| 2025-03-13 | 59.51 | $58.74 | 300 |
| 2025-03-12 | 59.59 | $59.04 | 32026 |
| 2025-03-11 | 59.61 | $58.80 | 2127 |
| 2025-03-10 | 59.68 | $58.99 | 45910 |
| 2025-03-07 | 59.72 | $60.36 | 11200 |
| 2025-03-06 | 59.46 | $59.71 | 1700 |
| 2025-03-05 | 59.30 | $60.24 | 443 |
| 2025-03-04 | 59.00 | $58.93 | 1900 |
| 2025-03-03 | 58.92 | $58.83 | 28400 |
| 2025-02-28 | 58.84 | $58.34 | 30936 |
| 2025-02-27 | 58.85 | $58.39 | 118628 |
| 2025-02-26 | 58.84 | $58.82 | 1344 |
| 2025-02-25 | 58.73 | $58.78 | 6900 |
| 2025-02-24 | 58.62 | $58.39 | 100 |
| 2025-02-21 | 58.55 | $58.33 | 305 |
| 2025-02-20 | 58.49 | $58.78 | 409 |
| 2025-02-19 | 58.32 | $58.50 | 1448 |
| 2025-02-18 | 58.17 | $59.01 | 2800 |
| 2025-02-14 | 57.88 | $58.56 | 844 |
| 2025-02-13 | 57.64 | $58.44 | 10145 |
| 2025-02-12 | 57.38 | $57.75 | 10949 |
| 2025-02-11 | 57.22 | $57.61 | 423 |
| 2025-02-10 | 57.06 | $57.29 | 407 |
| 2025-02-07 | 56.94 | $56.97 | 2133 |
| 2025-02-06 | 56.86 | $57.52 | 100 |
| 2025-02-05 | 56.65 | $57.20 | 900 |
| 2025-02-04 | 56.47 | $56.64 | 200 |
| 2025-02-03 | 56.38 | $56.02 | 840 |
| 2025-01-31 | 56.40 | $56.79 | 118 |
| 2025-01-30 | 56.26 | $57.19 | 7405 |
| 2025-01-29 | 56.00 | $56.65 | 1500 |
| 2025-01-28 | 55.82 | $56.61 | 98220 |
| 2025-01-27 | 55.62 | $56.75 | 939 |
| 2025-01-24 | 55.35 | $56.71 | 1917 |
| 2025-01-23 | 55.05 | $56.37 | 1203 |
| 2025-01-22 | 54.77 | $55.96 | 182316 |
| 2025-01-21 | 54.53 | $56.13 | 4400 |
| 2025-01-17 | 54.22 | $55.05 | 500 |
| 2025-01-16 | 54.09 | $54.89 | 542407 |
| 2025-01-15 | 53.97 | $54.49 | 400 |
| 2025-01-14 | 53.92 | $53.83 | 800 |
| 2025-01-13 | 54.01 | $53.63 | 600 |
| 2025-01-10 | 54.16 | $53.76 | 1038 |
| 2025-01-08 | 54.31 | $54.57 | 7900 |
| 2025-01-07 | 54.31 | $54.73 | 100 |
| 2025-01-06 | 54.28 | $54.78 | 100 |
| 2025-01-03 | 54.24 | $54.29 | 200 |
| 2025-01-02 | 54.30 | $54.05 | 1112 |
| 2024-12-31 | 54.42 | $54.13 | 110 |
| 2024-12-30 | 54.56 | $54.21 | 634200 |
| 2024-12-27 | 54.69 | $54.56 | 16800 |
| 2024-12-26 | 54.78 | $54.70 | 300 |
| 2024-12-24 | 54.86 | $54.38 | 100 |
| 2024-12-23 | 55.02 | $54.12 | 2121 |
| 2024-12-20 | 55.27 | $54.11 | 5701 |
| 2024-12-19 | 55.55 | $54.32 | 300 |
| 2024-12-18 | 55.84 | $54.49 | 500 |
| 2024-12-17 | 56.15 | $55.82 | 138 |
| 2024-12-16 | 56.22 | $55.92 | 100 |
| 2024-12-13 | 56.28 | $56.09 | 407 |
| 2024-12-12 | 56.31 | $56.21 | 283539 |
| 2024-12-11 | 56.33 | $56.78 | 300 |
| 2024-12-10 | 56.23 | $56.46 | 66400 |
| 2024-12-09 | 56.18 | $56.97 | 600 |
| 2024-12-06 | 56.01 | $56.95 | 237 |
| 2024-12-05 | 55.82 | $57.01 | 903 |
| 2024-12-04 | 55.59 | $56.59 | 49600 |
| 2024-12-03 | 55.41 | $56.67 | 447 |
| 2024-12-02 | 55.19 | $56.36 | 200 |
| 2024-11-29 | 55.00 | $56.17 | 100 |
| 2024-11-27 | 54.82 | $55.34 | 100 |
| 2024-11-26 | 54.80 | $55.05 | 489936 |
| 2024-11-25 | 54.84 | $55.39 | 449 |
| 2024-11-22 | 54.81 | $55.10 | 108 |
| 2024-11-21 | 54.85 | $54.88 | 100 |
| 2024-11-20 | 54.94 | $54.81 | 164200 |
| 2024-11-19 | 55.07 | $55.00 | 940 |
| 2024-11-18 | 55.19 | $55.03 | 19215 |
| 2024-11-15 | 55.32 | $54.74 | 1000 |
| 2024-11-14 | 55.54 | $54.91 | 900 |
| 2024-11-13 | 55.76 | $54.85 | 100 |
| 2024-11-12 | 56.04 | $55.25 | 641 |
| 2024-11-11 | 56.28 | $56.24 | 108 |
| 2024-11-08 | 56.35 | $56.15 | 862829 |
| 2024-11-07 | 56.46 | $56.93 | 400 |
| 2024-11-06 | 56.42 | $56.16 | 100 |
| 2024-11-05 | 56.55 | $56.86 | 209 |
| 2024-11-04 | 56.55 | $56.32 | 100 |
| 2024-11-01 | 56.66 | $56.28 | 1415 |
| 2024-10-31 | 56.81 | $56.17 | 11300 |
| 2024-10-30 | 57.00 | $56.62 | 9925 |
| 2024-10-29 | 57.14 | $56.96 | 618 |
| 2024-10-28 | 57.23 | $57.17 | 100 |
| 2024-10-25 | 57.29 | $56.70 | 400 |
| 2024-10-24 | 57.46 | $56.80 | 105 |
| 2024-10-23 | 57.64 | $56.52 | 300 |
| 2024-10-22 | 57.91 | $57.14 | 747 |
| 2024-10-21 | 58.10 | $57.41 | 212 |
| 2024-10-18 | 58.25 | $58.15 | 6742 |
| 2024-10-17 | 58.28 | $57.82 | 1045 |
| 2024-10-16 | 58.38 | $57.71 | 600 |
| 2024-10-15 | 58.52 | $57.59 | 1407 |
| 2024-10-14 | 58.71 | $58.65 | 149 |
| 2024-10-11 | 58.70 | $58.51 | 1400 |
| 2024-10-10 | 58.72 | $58.18 | 100 |
| 2024-10-09 | 58.82 | $58.28 | 100 |
| 2024-10-08 | 58.90 | $58.26 | 200 |
| 2024-10-07 | 59.00 | $58.37 | 700 |
| 2024-10-04 | 59.10 | $58.58 | 600 |
| 2024-10-03 | 59.16 | $58.29 | 100 |
| 2024-10-02 | 59.29 | $58.86 | 238 |
| 2024-10-01 | 59.32 | $59.01 | 7801 |
| 2024-09-30 | 59.31 | $59.35 | 34500 |
| 2024-09-27 | 59.23 | $59.61 | 15400 |
| 2024-09-26 | 59.08 | $59.99 | 622 |
| 2024-09-25 | 58.83 | $58.70 | 283500 |
| 2024-09-24 | 58.79 | $58.96 | 400 |
| 2024-09-23 | 58.70 | $58.95 | 200 |
| 2024-09-20 | 58.59 | $58.70 | 100 |
| 2024-09-19 | 58.52 | $59.26 | 100 |
| 2024-09-18 | 58.31 | $58.10 | 118 |
| 2024-09-17 | 58.31 | $58.33 | 100 |
| 2024-09-16 | 58.26 | $58.59 | 11400 |
| 2024-09-13 | 58.14 | $58.25 | 1804 |
| 2024-09-12 | 58.08 | $58.08 | 3000 |
| 2024-09-11 | 58.04 | $57.57 | 100 |
| 2024-09-10 | 58.10 | $57.24 | 400 |
| 2024-09-09 | 58.23 | $57.46 | 122 |
| 2024-09-06 | 58.34 | $56.87 | 1206 |
| 2024-09-05 | 58.58 | $57.95 | 403 |
| 2024-09-04 | 58.63 | $57.97 | 110 |
| 2024-09-03 | 58.68 | $58.19 | 400 |
| 2024-08-30 | 58.69 | $59.31 | 100 |
| 2024-08-29 | 58.46 | $59.10 | 100 |
| 2024-08-28 | 58.24 | $58.75 | 235346 |
| 2024-08-27 | 58.04 | $59.09 | 429 |
| 2024-08-26 | 57.74 | $58.77 | 200 |
| 2024-08-23 | 57.45 | $59.04 | 11400 |
| 2024-08-22 | 57.06 | $57.94 | 3300 |
| 2024-08-21 | 56.84 | $58.35 | 1200 |
| 2024-08-20 | 56.49 | $57.86 | 208 |
| 2024-08-19 | 56.18 | $58.02 | 200 |
| 2024-08-16 | 55.80 | $57.30 | 300 |
| 2024-08-15 | 55.51 | $57.02 | 300 |
| 2024-08-14 | 55.23 | $56.28 | 37500 |
| 2024-08-13 | 55.06 | $56.11 | 100 |
| 2024-08-12 | 54.90 | $55.08 | 100 |
| 2024-08-09 | 54.95 | $55.15 | 114 |
| 2024-08-08 | 54.98 | $54.91 | 1239 |
| 2024-08-07 | 55.08 | $54.00 | 100 |
| 2024-08-06 | 55.39 | $53.78 | 100 |
| 2024-08-05 | 55.80 | $53.70 | 4600 |
| 2024-08-02 | 56.29 | $54.79 | 300 |
| 2024-08-01 | 56.64 | $55.80 | 300 |
| 2024-07-31 | 56.83 | $57.36 | 300 |
| 2024-07-30 | 56.72 | $56.54 | 1707 |
| 2024-07-29 | 56.76 | $56.39 | 104 |
| 2024-07-26 | 56.85 | $56.64 | 215 |
| 2024-07-25 | 56.90 | $55.89 | 150138 |
| 2024-07-24 | 57.11 | $56.32 | 517 |
| 2024-07-23 | 57.27 | $57.06 | 100 |
| 2024-07-22 | 57.29 | $57.38 | 2010 |
| 2024-07-19 | 57.25 | $56.77 | 500 |
| 2024-07-18 | 57.33 | $57.06 | 1445 |
| 2024-07-17 | 57.36 | $57.64 | 100 |
| 2024-07-16 | 57.27 | $57.93 | 4100 |
| 2024-07-15 | 57.10 | $57.65 | 236 |
| 2024-07-12 | 56.97 | $58.25 | 200 |
| 2024-07-11 | 56.69 | $57.62 | 100 |
| 2024-07-10 | 56.49 | $57.36 | 2313 |
| 2024-07-09 | 56.32 | $56.56 | 100 |
| 2024-07-08 | 56.30 | $56.23 | 223 |
| 2024-07-05 | 56.33 | $57.13 | 1400 |
| 2024-07-03 | 56.19 | $56.64 | 100 |
| 2024-07-02 | 56.13 | $56.03 | 100 |
| 2024-07-01 | 56.18 | $55.96 | 100 |
| 2024-06-28 | 56.27 | $55.95 | 586200 |
| 2024-06-27 | 56.37 | $55.81 | 1032 |
| 2024-06-26 | 56.51 | $55.82 | 224 |
| 2024-06-25 | 56.68 | $56.21 | 100 |
| 2024-06-24 | 56.80 | $56.07 | 7400 |
| 2024-06-21 | 56.96 | $56.30 | 400 |
| 2024-06-20 | 57.11 | $56.68 | 100 |
| 2024-06-18 | 57.19 | $56.64 | 7000 |
| 2024-06-17 | 57.30 | $56.53 | 176500 |
| 2024-06-14 | 57.45 | $56.33 | 47400 |
| 2024-06-13 | 57.66 | $56.88 | 100 |
| 2024-06-12 | 57.78 | $57.63 | 2620 |
| 2024-06-11 | 57.77 | $56.95 | 100 |
| 2024-06-10 | 57.90 | $57.62 | 1600 |
| 2024-06-07 | 57.90 | $57.50 | 2900 |
| 2024-06-06 | 57.93 | $58.25 | 200 |
| 2024-06-05 | 57.80 | $58.05 | 101 |
| 2024-06-04 | 57.68 | $57.74 | 100 |
| 2024-06-03 | 57.62 | $57.80 | 7000 |
| 2024-05-31 | 57.52 | $57.53 | 10400 |
| 2024-05-30 | 57.46 | $57.03 | 131 |
| 2024-05-29 | 57.50 | $56.60 | 402 |
| 2024-05-28 | 57.63 | $57.44 | 806 |
| 2024-05-24 | 57.61 | $57.47 | 100 |
| 2024-05-23 | 57.56 | $57.00 | 900 |
| 2024-05-22 | 57.61 | $57.24 | 103 |
| 2024-05-21 | 57.61 | $57.87 | 100 |
| 2024-05-20 | 57.47 | $58.01 | 206 |
| 2024-05-17 | 57.28 | $57.91 | 100 |
| 2024-05-16 | 57.07 | $57.75 | 300 |
| 2024-05-15 | 56.86 | $57.95 | 400 |
| 2024-05-14 | 56.57 | $57.38 | 228 |
| 2024-05-13 | 56.36 | $56.95 | 300 |
| 2024-05-10 | 56.19 | $56.96 | 204 |
| 2024-05-09 | 56.00 | $56.88 | 105 |
| 2024-05-08 | 55.79 | $56.52 | 200 |
| 2024-05-07 | 55.62 | $56.59 | 160010 |
| 2024-05-06 | 55.42 | $56.50 | 1100 |
| 2024-05-03 | 55.19 | $56.08 | 305 |
| 2024-05-02 | 55.02 | $55.50 | 100 |
| 2024-05-01 | 54.95 | $54.77 | 15700 |
| 2024-04-30 | 55.02 | $54.91 | 24722 |
| 2024-04-29 | 55.07 | $55.61 | 200 |
| 2024-04-26 | 54.99 | $55.41 | 209 |
| 2024-04-25 | 54.94 | $55.13 | 3013 |
| 2024-04-24 | 54.94 | $55.29 | 100 |
| 2024-04-23 | 54.90 | $55.41 | 1.1M |
| 2024-04-22 | 54.84 | $54.80 | 300 |
| 2024-04-19 | 54.91 | $54.15 | 800 |
| 2024-04-18 | 55.12 | $54.08 | 100 |
| 2024-04-17 | 55.38 | $54.25 | 2900 |
| 2024-04-16 | 55.65 | $54.25 | 745 |
| 2024-04-15 | 55.96 | $54.78 | 100 |
| 2024-04-12 | 56.21 | $54.93 | 1722 |
| 2024-04-11 | 56.47 | $55.84 | 3434 |
| 2024-04-10 | 56.58 | $55.69 | 483600 |
| 2024-04-09 | 56.73 | $56.49 | 100 |
| 2024-04-08 | 56.74 | $56.51 | — |
| 2024-04-05 | 56.75 | $56.22 | 400 |
| 2024-04-04 | 56.82 | $56.07 | 300 |
| 2024-04-03 | 56.92 | $56.64 | 24500 |
| 2024-04-02 | 56.92 | $56.11 | 314 |
| 2024-04-01 | 57.03 | $56.51 | 145 |
| 2024-03-28 | 57.06 | $56.78 | 227500 |
| 2024-03-27 | 57.05 | $56.97 | 69019 |
| 2024-03-26 | 56.98 | $56.64 | 100 |
| 2024-03-25 | 56.97 | $56.52 | 500 |
| 2024-03-22 | 56.98 | $56.67 | 100 |
| 2024-03-21 | 56.96 | $57.03 | 100 |
| 2024-03-20 | 56.85 | $57.01 | 100 |
| 2024-03-19 | 56.72 | $56.43 | 200 |
| 2024-03-18 | 56.69 | $56.33 | 300 |
| 2024-03-15 | 56.67 | $56.29 | 3200 |
| 2024-03-14 | 56.65 | $56.30 | 100 |
| 2024-03-13 | 56.62 | $56.76 | 100 |
| 2024-03-12 | 56.48 | $56.76 | 418 |
| 2024-03-11 | 56.32 | $56.34 | 237 |
| 2024-03-08 | 56.21 | $56.71 | 100 |
| 2024-03-07 | 56.00 | $56.85 | 20132 |
| 2024-03-06 | 55.73 | $56.19 | 113423 |
| 2024-03-05 | 55.55 | $55.55 | 500 |
| 2024-03-04 | 55.46 | $55.66 | 500 |
| 2024-03-01 | 55.34 | $55.79 | 14519 |
| 2024-02-29 | 55.17 | $55.22 | 116 |
| 2024-02-28 | 55.08 | $55.13 | 600 |
| 2024-02-27 | 55.00 | $55.42 | 200 |
| 2024-02-26 | 54.84 | $55.32 | 200 |
| 2024-02-23 | 54.67 | $55.30 | 808 |
| 2024-02-22 | 54.47 | $55.26 | 270122 |
| 2024-02-21 | 54.24 | $54.63 | 100 |
| 2024-02-20 | 54.12 | $54.58 | 100 |
| 2024-02-16 | 53.98 | $54.37 | 100 |
| 2024-02-15 | 53.85 | $54.23 | 3209 |
| 2024-02-14 | 53.74 | $53.61 | 221300 |
| 2024-02-13 | 53.74 | $53.09 | 9732 |
| 2024-02-12 | 53.84 | $53.91 | 607 |
| 2024-02-09 | 53.79 | $53.78 | 342 |
| 2024-02-08 | 53.76 | $53.59 | 100 |
| 2024-02-07 | 53.75 | $53.60 | 200 |
| 2024-02-06 | 53.75 | $53.70 | 200 |
| 2024-02-05 | 53.71 | $53.44 | 300 |
| 2024-02-02 | 53.73 | $53.61 | 300 |
| 2024-02-01 | 53.71 | $54.09 | 500 |
| 2024-01-31 | 53.58 | $53.49 | 347700 |
| 2024-01-30 | 53.56 | $53.79 | 28200 |
| 2024-01-29 | 53.47 | $53.86 | 400 |
| 2024-01-26 | 53.35 | $53.59 | 100 |
| 2024-01-25 | 53.26 | $53.33 | 1100 |
| 2024-01-24 | 53.21 | $53.24 | 200 |
| 2024-01-23 | 53.17 | $52.82 | 100 |
| 2024-01-22 | 53.22 | $52.94 | 300 |
| 2024-01-19 | 53.24 | $52.81 | 800 |
| 2024-01-18 | 53.29 | $52.63 | 2313 |
| 2024-01-17 | 53.38 | $52.18 | 1340 |
| 2024-01-16 | 53.58 | $52.68 | 200 |
| 2024-01-12 | 53.71 | $53.59 | 100 |
| 2024-01-11 | 53.66 | $53.37 | 300 |
| 2024-01-10 | 53.65 | $53.38 | 700 |
| 2024-01-09 | 53.62 | $53.07 | 1200 |
| 2024-01-08 | 53.66 | $53.50 | 100 |
| 2024-01-05 | 53.60 | $52.95 | 4515 |
| 2024-01-04 | 53.65 | $52.93 | 100 |
| 2024-01-03 | 53.70 | $52.79 | 4016 |
| 2024-01-02 | 53.79 | $53.13 | 20532 |
| 2023-12-29 | 53.82 | $53.73 | 60400 |
| 2023-12-28 | 53.71 | $53.69 | 7700 |
| 2023-12-27 | 53.59 | $53.83 | 13309 |
| 2023-12-26 | 53.42 | $53.48 | 26233 |
| 2023-12-22 | 53.28 | $53.56 | 319 |
| 2023-12-21 | 53.10 | $53.53 | 496343 |
| 2023-12-20 | 52.90 | $52.58 | 235048 |
| 2023-12-19 | 52.85 | $53.16 | 874137 |
| 2023-12-18 | 52.67 | $52.70 | 100 |
| 2023-12-15 | 52.55 | $52.58 | 100 |
| 2023-12-14 | 52.43 | $53.10 | 348 |
| 2023-12-13 | 52.18 | $52.71 | 100 |
| 2023-12-12 | 51.96 | $51.93 | 100 |
| 2023-12-11 | 51.87 | $51.88 | 100 |
| 2023-12-08 | 51.76 | $51.77 | 900 |
| 2023-12-07 | 51.66 | $51.70 | — |
| 2023-12-06 | 51.56 | $51.37 | 100 |
| 2023-12-05 | 51.50 | $51.20 | 7100 |
| 2023-12-04 | 51.46 | $51.33 | 158404 |
| 2023-12-01 | 51.38 | $51.79 | 9900 |
| 2023-11-30 | 51.19 | $51.26 | 2700 |
| 2023-11-29 | 51.08 | $51.33 | 100 |
| 2023-11-28 | 50.93 | $51.22 | 100 |
| 2023-11-27 | 50.77 | $51.12 | 300 |
| 2023-11-24 | 50.60 | $51.35 | 100 |
| 2023-11-22 | 50.35 | $50.94 | 1700 |
| 2023-11-21 | 50.14 | $50.88 | 100 |
| 2023-11-20 | 49.91 | $51.03 | 1805 |
| 2023-11-17 | 49.61 | $50.87 | 100 |
| 2023-11-16 | 49.29 | $50.19 | 121 |
| 2023-11-15 | 49.06 | $50.17 | 5642 |
| 2023-11-14 | 48.80 | $50.30 | 162143 |
| 2023-11-13 | 48.46 | $49.03 | 10300 |
| 2023-11-10 | 48.34 | $48.94 | 900 |
| 2023-11-09 | 48.22 | $48.73 | 11227 |
| 2023-11-08 | 48.12 | $48.74 | 1.5M |
| 2023-11-07 | 48.01 | $48.81 | 5500 |
| 2023-11-06 | 47.87 | $49.13 | 5200 |
| 2023-11-03 | 47.63 | $49.26 | 18200 |
| 2023-11-02 | 47.34 | $48.71 | 6116 |
| 2023-11-01 | 47.11 | $47.76 | 5500 |
| 2023-10-31 | 47.05 | $47.35 | 240901 |
| 2023-10-30 | 47.08 | $47.23 | 4918 |
| 2023-10-27 | 47.14 | $46.67 | 4900 |
| 2023-10-26 | 47.33 | $46.88 | 1.2M |
| 2023-10-25 | 47.51 | $47.19 | 7200 |
| 2023-10-24 | 47.65 | $47.52 | 6700 |
| 2023-10-23 | 47.76 | $47.24 | 3300 |
| 2023-10-20 | 47.95 | $47.22 | 29420 |
| 2023-10-19 | 48.17 | $47.63 | 7600 |
| 2023-10-18 | 48.35 | $48.05 | 1600 |
| 2023-10-17 | 48.47 | $48.82 | 11220 |
| 2023-10-16 | 48.45 | $48.90 | 174000 |
| 2023-10-13 | 48.41 | $48.48 | 8700 |
| 2023-10-12 | 48.46 | $48.94 | 200 |
| 2023-10-11 | 48.42 | $49.31 | 173645 |
| 2023-10-10 | 48.30 | $49.17 | 100 |
| 2023-10-09 | 48.20 | $48.46 | 610 |
| 2023-10-06 | 48.23 | $48.56 | 338 |
| 2023-10-05 | 48.25 | $48.04 | 800 |
| 2023-10-04 | 48.39 | $47.59 | 300 |
| 2023-10-03 | 48.65 | $47.51 | 69300 |
| 2023-10-02 | 48.98 | $48.15 | 1843 |
| 2023-09-29 | 49.22 | $48.86 | 2609 |
| 2023-09-28 | 49.36 | $49.00 | 1700 |
| 2023-09-27 | 49.49 | $48.63 | 100 |
| 2023-09-26 | 49.73 | $48.73 | 200 |
| 2023-09-25 | 49.98 | $49.38 | 108 |
| 2023-09-22 | 50.14 | $49.73 | 100 |
| 2023-09-21 | 50.26 | $49.71 | 100 |
| 2023-09-20 | 50.39 | $50.48 | — |
| 2023-09-19 | 50.39 | $50.62 | 1400 |
| 2023-09-18 | 50.36 | $50.50 | 100 |
| 2023-09-15 | 50.35 | $50.74 | — |
| 2023-09-14 | 50.29 | $50.92 | 347800 |
| 2023-09-13 | 50.18 | $50.27 | 376200 |
| 2023-09-12 | 50.19 | $50.38 | 1030 |
| 2023-09-11 | 50.18 | $50.53 | 100 |
| 2023-09-08 | 50.15 | $50.01 | 305 |
| 2023-09-07 | 50.21 | $50.14 | 100 |
| 2023-09-06 | 50.27 | $50.24 | 5800 |
| 2023-09-05 | 50.31 | $50.48 | 154300 |
| 2023-09-01 | 50.31 | $50.79 | 100 |
| 2023-08-31 | 50.25 | $50.84 | 745300 |
| 2023-08-30 | 50.17 | $50.98 | 345 |
| 2023-08-29 | 50.05 | $51.03 | — |
| 2023-08-28 | 49.90 | $50.38 | 1300 |
| 2023-08-25 | 49.87 | $49.86 | 100 |
| 2023-08-24 | 49.95 | $49.56 | 100 |
| 2023-08-23 | 50.11 | $50.24 | 100 |
| 2023-08-22 | 50.15 | $49.70 | 131 |
| 2023-08-21 | 50.32 | $49.80 | 1 |
| 2023-08-18 | 50.49 | $49.59 | 100 |
| 2023-08-17 | 50.75 | $49.66 | 100 |
| 2023-08-16 | 51.03 | $50.08 | 316200 |
| 2023-08-15 | 51.27 | $50.32 | — |
| 2023-08-14 | 51.50 | $50.96 | 100 |
| 2023-08-11 | 51.63 | $51.19 | — |
| 2023-08-10 | 51.73 | $51.55 | 100 |
| 2023-08-09 | 51.78 | $51.37 | 100 |
| 2023-08-08 | 51.87 | $51.38 | 100 |
| 2023-08-07 | 51.97 | $51.68 | 100 |
| 2023-08-04 | 52.03 | $51.24 | 300 |
| 2023-08-03 | 52.19 | $51.11 | 100 |
| 2023-08-02 | 52.40 | $51.29 | 100 |
| 2023-08-01 | 52.61 | $52.29 | 14400 |
| 2023-07-31 | 52.63 | $52.78 | 138200 |
| 2023-07-28 | 52.56 | $52.88 | 6137 |
| 2023-07-27 | 52.45 | $52.49 | 100 |
| 2023-07-26 | 52.40 | $52.57 | 110 |
| 2023-07-25 | 52.33 | $52.51 | 134 |
| 2023-07-24 | 52.25 | $52.36 | 1104 |
| 2023-07-21 | 52.19 | $52.50 | 100 |
| 2023-07-20 | 52.10 | $52.38 | — |
| 2023-07-19 | 52.01 | $52.68 | 100 |
| 2023-07-18 | 51.84 | $52.73 | 300 |
| 2023-07-17 | 51.63 | $52.38 | 100 |
| 2023-07-14 | 51.47 | $52.43 | — |
| 2023-07-13 | 51.26 | $52.75 | 100 |
| 2023-07-12 | 50.96 | $51.85 | 100 |
| 2023-07-11 | 50.80 | $50.92 | 200 |
| 2023-07-10 | 50.81 | $50.50 | 100 |
| 2023-07-07 | 50.91 | $50.38 | 3746 |
| 2023-07-06 | 51.06 | $49.99 | — |
| 2023-07-05 | 51.31 | $50.88 | 100 |
| 2023-07-03 | 51.42 | $51.45 | 200 |
| 2023-06-30 | 51.43 | $51.54 | 321741 |
| 2023-06-29 | 51.41 | $50.81 | 100 |
| 2023-06-28 | 51.55 | $50.92 | 100 |
| 2023-06-27 | 51.69 | $50.89 | 119 |
| 2023-06-26 | 51.86 | $50.48 | 100 |
| 2023-06-23 | 52.14 | $51.23 | 200 |
| 2023-06-22 | 52.31 | $52.05 | 600 |
| 2023-06-21 | 52.33 | $52.43 | 2701 |
| 2023-06-20 | 52.27 | $52.33 | — |
| 2023-06-16 | 52.22 | $52.99 | 100 |
| 2023-06-15 | 52.02 | $53.07 | 2345 |
| 2023-06-14 | 51.77 | $52.54 | 100 |
| 2023-06-13 | 51.59 | $52.36 | 100 |
| 2023-06-12 | 51.42 | $51.90 | 1041 |
| 2023-06-09 | 51.32 | $51.62 | 500 |
| 2023-06-08 | 51.27 | $51.67 | 300 |
| 2023-06-07 | 51.19 | $51.16 | 100 |
| 2023-06-06 | 51.21 | $51.65 | 1100 |
| 2023-06-05 | 51.13 | $51.32 | 700 |
| 2023-06-02 | 51.11 | $51.48 | 200 |
| 2023-06-01 | 51.05 | $50.80 | 10429 |
| 2023-05-31 | 51.13 | $49.93 | 122900 |
| 2023-05-30 | 51.41 | $50.63 | 1400 |
| 2023-05-26 | 51.58 | $51.13 | — |
| 2023-05-25 | 51.68 | $50.66 | — |
| 2023-05-24 | 51.89 | $50.75 | 100 |
| 2023-05-23 | 52.11 | $51.48 | 100 |
| 2023-05-22 | 52.21 | $52.19 | 100 |
| 2023-05-19 | 52.18 | $52.18 | — |
| 2023-05-18 | 52.15 | $51.87 | 124 |
| 2023-05-17 | 52.17 | $51.96 | 200 |
| 2023-05-16 | 52.18 | $51.68 | — |
| 2023-05-15 | 52.24 | $52.19 | 100 |
| 2023-05-12 | 52.20 | $51.80 | 100 |
| 2023-05-11 | 52.24 | $51.86 | 2715 |
| 2023-05-10 | 52.27 | $52.02 | 400 |
| 2023-05-09 | 52.26 | $52.13 | 300 |
| 2023-05-08 | 52.23 | $52.28 | 2500 |
| 2023-05-05 | 52.16 | $52.31 | 100 |
| 2023-05-04 | 52.07 | $51.58 | 300 |
| 2023-05-03 | 52.12 | $51.80 | 7001 |
| 2023-05-02 | 52.12 | $51.55 | 100 |
| 2023-05-01 | 52.18 | $52.05 | 100 |
| 2023-04-28 | 52.13 | $52.08 | 100 |
| 2023-04-27 | 52.06 | $52.10 | 935 |
| 2023-04-26 | 51.98 | $51.46 | 319 |
| 2023-04-25 | 52.02 | $51.55 | 15201 |
| 2023-04-24 | 52.03 | $52.25 | 21900 |
| 2023-04-21 | 51.90 | $52.09 | — |
| 2023-04-20 | 51.78 | $51.78 | 3000 |
| 2023-04-19 | 51.70 | $51.85 | 3711 |
| 2023-04-18 | 51.59 | $52.03 | 101 |
| 2023-04-17 | 51.41 | $51.74 | 1500 |
| 2023-04-14 | 51.27 | $51.84 | — |
| 2023-04-13 | 51.08 | $52.05 | 100 |
| 2023-04-12 | 50.81 | $51.37 | 108 |
| 2023-04-11 | 50.64 | $51.15 | 212500 |
| 2023-04-10 | 50.48 | $50.85 | 100 |
| 2023-04-06 | 50.36 | $50.85 | 513 |
| 2023-04-05 | 50.22 | $50.73 | 231 |
| 2023-04-04 | 50.08 | $51.04 | 227 |
| 2023-04-03 | 49.85 | $51.04 | 8449 |
| 2023-03-31 | 49.58 | $50.69 | 1214 |
| 2023-03-30 | 49.35 | $50.50 | 1141 |
| 2023-03-29 | 49.11 | $49.93 | 300 |
| 2023-03-28 | 48.96 | $49.35 | — |
| 2023-03-27 | 48.91 | $49.28 | 100 |
| 2023-03-24 | 48.87 | $49.04 | 200 |
| 2023-03-23 | 48.87 | $49.28 | 6400 |
| 2023-03-22 | 48.83 | $49.34 | 811 |
| 2023-03-21 | 48.77 | $49.40 | — |
| 2023-03-20 | 48.69 | $48.71 | 4720 |
| 2023-03-17 | 48.74 | $47.97 | 1919 |
| 2023-03-16 | 48.96 | $48.50 | 206100 |
| 2023-03-15 | 49.11 | $47.68 | 1303 |
| 2023-03-14 | 49.46 | $49.20 | — |
| 2023-03-13 | 49.54 | $48.69 | 112 |
| 2023-03-10 | 49.75 | $48.96 | 2203 |
| 2023-03-09 | 49.93 | $49.46 | 200 |
| 2023-03-08 | 50.03 | $49.82 | 100 |
| 2023-03-07 | 50.08 | $49.58 | 200 |
| 2023-03-06 | 50.19 | $50.49 | 155300 |
| 2023-03-03 | 50.12 | $50.50 | 700 |
| 2023-03-02 | 50.04 | $49.80 | 200 |
| 2023-03-01 | 50.09 | $49.68 | — |
| 2023-02-28 | 50.18 | $49.43 | 3931 |
| 2023-02-27 | 50.33 | $49.76 | 4700 |
| 2023-02-24 | 50.44 | $49.19 | 400 |
| 2023-02-23 | 50.69 | $50.03 | 600 |
| 2023-02-22 | 50.79 | $49.76 | 1500 |
| 2023-02-21 | 50.97 | $50.07 | 1000 |
| 2023-02-17 | 51.10 | $50.64 | 100 |
| 2023-02-16 | 51.14 | $50.51 | 100 |
| 2023-02-15 | 51.21 | $50.71 | 1800 |
| 2023-02-14 | 51.24 | $51.03 | 248 |
| 2023-02-13 | 51.20 | $50.90 | 1048 |
| 2023-02-10 | 51.18 | $50.43 | 500 |
| 2023-02-09 | 51.25 | $50.65 | 109 |
| 2023-02-08 | 51.29 | $50.53 | — |
| 2023-02-07 | 51.35 | $50.92 | 154100 |
| 2023-02-06 | 51.33 | $50.33 | 800 |
| 2023-02-03 | 51.43 | $50.84 | 800 |
| 2023-02-02 | 51.43 | $51.34 | 600 |
| 2023-02-01 | 51.32 | $51.37 | 100 |
| 2023-01-31 | 51.17 | $50.93 | 100 |
| 2023-01-30 | 51.09 | $50.70 | 1217 |
| 2023-01-27 | 51.04 | $51.00 | 845 |
| 2023-01-26 | 50.91 | $51.10 | 100 |
| 2023-01-25 | 50.74 | $51.06 | 201 |
| 2023-01-24 | 50.53 | $50.78 | 73718 |
| 2023-01-23 | 50.35 | $50.84 | 300 |
| 2023-01-20 | 50.11 | $50.55 | 7812 |
| 2023-01-19 | 49.90 | $50.17 | 643 |
| 2023-01-18 | 49.72 | $50.26 | 1210 |
| 2023-01-17 | 49.49 | $50.46 | 1200 |
| 2023-01-13 | 49.17 | $50.29 | 241 |
| 2023-01-12 | 48.84 | $50.03 | 200 |
| 2023-01-11 | 48.50 | $49.29 | 1808 |
| 2023-01-10 | 48.26 | $48.94 | 7300 |
| 2023-01-09 | 48.05 | $48.80 | 400 |
| 2023-01-06 | 47.83 | $48.59 | 110 |
| 2023-01-05 | 47.62 | $47.39 | 1200 |
| 2023-01-04 | 47.63 | $47.79 | 216 |
| 2023-01-03 | 47.55 | $47.28 | 128 |
| 2022-12-30 | 47.56 | $46.95 | 9613 |
| 2022-12-29 | 47.65 | $47.36 | 13506 |
| 2022-12-28 | 47.65 | $46.76 | 810900 |
| 2022-12-27 | 47.79 | $47.07 | 1817 |
| 2022-12-23 | 47.87 | $47.23 | 1500 |
| 2022-12-22 | 47.94 | $47.08 | — |
| 2022-12-21 | 48.04 | $47.47 | 100 |
| 2022-12-20 | 48.07 | $47.02 | 307 |
| 2022-12-19 | 48.19 | $46.81 | 16800 |
| 2022-12-16 | 48.38 | $46.97 | 100 |
| 2022-12-15 | 48.55 | $47.35 | 400 |
| 2022-12-14 | 48.67 | $48.62 | 100 |
| 2022-12-13 | 48.52 | $48.63 | 300 |
| 2022-12-12 | 48.35 | $47.84 | 6300 |
| 2022-12-09 | 48.31 | $47.71 | 238200 |
| 2022-12-08 | 48.27 | $47.71 | — |
| 2022-12-07 | 48.23 | $47.52 | 700 |
| 2022-12-06 | 48.21 | $47.50 | — |
| 2022-12-05 | 48.18 | $47.75 | 53600 |
| 2022-12-02 | 48.09 | $48.24 | 10300 |
| 2022-12-01 | 47.87 | $48.39 | 8514 |
| 2022-11-30 | 47.57 | $48.00 | 416 |
| 2022-11-29 | 47.29 | $47.11 | 3048 |
| 2022-11-28 | 47.16 | $46.97 | 333 |
| 2022-11-25 | 47.01 | $47.57 | 100 |
| 2022-11-23 | 46.72 | $47.31 | 14435 |
| 2022-11-22 | 46.42 | $46.80 | — |
| 2022-11-21 | 46.17 | $46.18 | 5100 |
| 2022-11-18 | 46.00 | $46.48 | — |
| 2022-11-17 | 45.73 | $46.43 | 100 |
| 2022-11-16 | 45.42 | $46.47 | 100 |
| 2022-11-15 | 45.05 | $46.54 | — |
| 2022-11-14 | 44.60 | $46.27 | 7900 |
| 2022-11-11 | 44.12 | $46.74 | 100 |
| 2022-11-10 | 43.47 | $45.79 | 100 |
| 2022-11-09 | 42.90 | $43.43 | 100 |
| 2022-11-08 | 42.74 | $44.03 | 1615 |
| 2022-11-07 | 42.43 | $43.56 | 300 |
| 2022-11-04 | 42.16 | $43.38 | 2800 |
| 2022-11-03 | 41.89 | $41.79 | 900 |
| 2022-11-02 | 41.90 | $42.16 | 245 |
| 2022-11-01 | 41.84 | $42.74 | 7600 |
| 2022-10-31 | 41.65 | $42.33 | 12200 |
| 2022-10-28 | 41.51 | $42.75 | 517 |
| 2022-10-27 | 41.27 | $42.37 | 325 |
| 2022-10-26 | 41.07 | $42.76 | 13130 |
| 2022-10-25 | 40.75 | $42.35 | 600 |
| 2022-10-24 | 40.48 | $41.43 | 2325 |
| 2022-10-21 | 40.35 | $41.42 | 1900 |
| 2022-10-20 | 40.22 | $40.77 | 400 |
| 2022-10-19 | 40.20 | $40.79 | 100 |
| 2022-10-18 | 40.18 | $41.29 | 200 |
| 2022-10-17 | 40.06 | $41.04 | 2044 |
| 2022-10-14 | 39.98 | $40.06 | 419 |
| 2022-10-13 | 40.10 | $40.61 | 5247 |
| 2022-10-12 | 40.12 | $39.93 | 300 |
| 2022-10-11 | 40.31 | $40.04 | 100 |
| 2022-10-10 | 40.50 | $40.51 | 300 |
| 2022-10-07 | 40.64 | $40.57 | 18100 |
| 2022-10-06 | 40.79 | $41.38 | 541 |
| 2022-10-05 | 40.81 | $42.06 | 17500 |
| 2022-10-04 | 40.69 | $42.51 | 2122 |
| 2022-10-03 | 40.46 | $40.88 | 1333 |
| 2022-09-30 | 40.55 | $40.14 | 24026 |
| 2022-09-29 | 40.81 | $40.24 | 2237 |
| 2022-09-28 | 41.11 | $40.78 | 1800 |
| 2022-09-27 | 41.35 | $39.82 | 1700 |
| 2022-09-26 | 41.84 | $40.05 | 93700 |
| 2022-09-23 | 42.37 | $40.76 | 4532 |
| 2022-09-22 | 42.84 | $42.13 | 721 |
| 2022-09-21 | 43.10 | $42.24 | 300 |
| 2022-09-20 | 43.39 | $42.77 | 2200 |
| 2022-09-19 | 43.61 | $43.48 | 4900 |
| 2022-09-16 | 43.73 | $43.35 | — |
| 2022-09-15 | 43.90 | $43.65 | — |
| 2022-09-14 | 44.03 | $43.97 | 100 |
| 2022-09-13 | 44.13 | $43.84 | 100 |
| 2022-09-12 | 44.26 | $45.28 | 721 |
| 2022-09-09 | 44.13 | $44.79 | 2821 |
| 2022-09-08 | 44.07 | $43.70 | 22200 |
| 2022-09-07 | 44.25 | $43.62 | 9400 |
| 2022-09-06 | 44.47 | $43.26 | 100 |
| 2022-09-02 | 44.81 | $43.42 | 100 |
| 2022-09-01 | 45.17 | $43.78 | 2142 |
| 2022-08-31 | 45.52 | $44.33 | 879424 |
| 2022-08-30 | 45.81 | $44.65 | 315 |
| 2022-08-29 | 46.08 | $44.95 | 100 |
| 2022-08-26 | 46.33 | $45.07 | 7645 |
| 2022-08-25 | 46.60 | $46.23 | 1900 |
| 2022-08-24 | 46.66 | $45.77 | 1537 |
| 2022-08-23 | 46.83 | $45.68 | 18600 |
| 2022-08-22 | 47.04 | $45.73 | 41700 |
| 2022-08-19 | 47.28 | $46.43 | 200 |
| 2022-08-18 | 47.41 | $47.04 | 1 |
| 2022-08-17 | 47.42 | $47.25 | 410 |
| 2022-08-16 | 47.39 | $47.62 | 3147 |
| 2022-08-15 | 47.27 | $47.60 | 1312 |
| 2022-08-12 | 47.13 | $47.86 | 600 |
| 2022-08-11 | 46.91 | $47.51 | 546 |
| 2022-08-10 | 46.73 | $47.56 | 11200 |
| 2022-08-09 | 46.51 | $46.49 | 100 |
| 2022-08-08 | 46.47 | $46.79 | 7600 |
| 2022-08-05 | 46.37 | $46.65 | 500 |
| 2022-08-04 | 46.27 | $46.98 | 400 |
| 2022-08-03 | 46.09 | $46.79 | 300 |
| 2022-08-02 | 45.91 | $46.49 | 100 |
| 2022-08-01 | 45.77 | $47.14 | 304 |
| 2022-07-29 | 45.48 | $47.06 | 100 |
| 2022-07-28 | 45.15 | $46.53 | 100 |
| 2022-07-27 | 44.88 | $46.22 | — |
| 2022-07-26 | 44.63 | $45.28 | 12700 |
| 2022-07-25 | 44.55 | $45.81 | 2634 |
| 2022-07-22 | 44.34 | $45.48 | 1300 |
| 2022-07-21 | 44.17 | $45.63 | 100 |
| 2022-07-20 | 43.95 | $45.09 | 285900 |
| 2022-07-19 | 43.81 | $45.42 | 2348 |
| 2022-07-18 | 43.59 | $44.27 | 7318 |
| 2022-07-15 | 43.58 | $43.99 | 26918 |
| 2022-07-14 | 43.63 | $43.23 | 23300 |
| 2022-07-13 | 43.86 | $44.02 | 8402 |
| 2022-07-12 | 43.96 | $44.06 | 1342 |
| 2022-07-11 | 44.08 | $43.97 | 2708 |
| 2022-07-08 | 44.25 | $44.79 | 1200 |
| 2022-07-07 | 44.28 | $44.68 | — |
| 2022-07-06 | 44.34 | $44.03 | 600 |
| 2022-07-05 | 44.56 | $43.99 | 7900 |
| 2022-07-01 | 44.83 | $44.76 | 29726 |
| 2022-06-30 | 44.99 | $44.84 | 9700 |
| 2022-06-29 | 45.16 | $45.22 | 100 |
| 2022-06-28 | 45.29 | $45.27 | 31500 |
| 2022-06-27 | 45.43 | $45.61 | 2400 |
| 2022-06-24 | 45.53 | $45.75 | 200 |
| 2022-06-23 | 45.63 | $45.13 | 1343 |
| 2022-06-22 | 45.88 | $45.33 | 1218 |
| 2022-06-21 | 46.13 | $45.49 | 16300 |
| 2022-06-17 | 46.40 | $44.90 | 3238 |
| 2022-06-16 | 46.84 | $45.06 | 1940 |
| 2022-06-15 | 47.33 | $46.06 | 3441 |
| 2022-06-14 | 47.69 | $45.15 | 16430 |
| 2022-06-13 | 48.30 | $45.85 | 92400 |
| 2022-06-10 | 48.86 | $47.20 | 1.1M |
| 2022-06-09 | 49.23 | $48.28 | 307 |
| 2022-06-08 | 49.43 | $49.34 | 1427 |
| 2022-06-07 | 49.44 | $49.98 | 1000 |
| 2022-06-06 | 49.32 | $49.87 | 25100 |
| 2022-06-03 | 49.19 | $49.64 | 4000 |
| 2022-06-02 | 49.10 | $50.38 | 2214 |
| 2022-06-01 | 48.84 | $49.45 | 4100 |
| 2022-05-31 | 48.74 | $49.93 | 1515 |
| 2022-05-27 | 48.51 | $50.20 | 28900 |
| 2022-05-26 | 48.20 | $49.71 | 900 |
| 2022-05-25 | 47.94 | $49.08 | 826 |
| 2022-05-24 | 47.78 | $49.04 | 14900 |
| 2022-05-23 | 47.60 | $49.14 | 1600 |
| 2022-05-20 | 47.38 | $48.32 | 7600 |
| 2022-05-19 | 47.31 | $47.95 | 342500 |
| 2022-05-18 | 47.30 | $47.64 | 800 |
| 2022-05-17 | 47.37 | $48.80 | 700 |
| 2022-05-16 | 47.21 | $47.86 | 29219 |
| 2022-05-13 | 47.23 | $47.79 | 503 |
| 2022-05-12 | 47.28 | $46.55 | 100 |
| 2022-05-11 | 47.61 | $46.65 | 200 |
| 2022-05-10 | 47.97 | $46.94 | 500 |
| 2022-05-09 | 48.34 | $46.69 | 900 |
| 2022-05-06 | 48.83 | $48.07 | 100 |
| 2022-05-05 | 49.11 | $48.56 | 324 |
| 2022-05-04 | 49.34 | $49.81 | 32416 |
| 2022-05-03 | 49.35 | $49.10 | 17638 |
| 2022-05-02 | 49.52 | $48.91 | 212 |
| 2022-04-29 | 49.75 | $49.04 | 100 |
| 2022-04-28 | 50.01 | $49.60 | 1000 |
| 2022-04-27 | 50.19 | $48.96 | 1315 |
| 2022-04-26 | 50.54 | $48.73 | 600 |
| 2022-04-25 | 51.00 | $50.08 | 1500 |
| 2022-04-22 | 51.25 | $50.33 | 624 |
| 2022-04-21 | 51.49 | $51.14 | 502 |
| 2022-04-20 | 51.60 | $51.74 | 401 |
| 2022-04-19 | 51.61 | $51.32 | 5500 |
| 2022-04-18 | 51.70 | $51.15 | 1622 |
| 2022-04-14 | 51.85 | $51.50 | 316 |
| 2022-04-13 | 51.95 | $51.68 | 100 |
| 2022-04-12 | 52.03 | $51.14 | 3500 |
| 2022-04-11 | 52.24 | $51.50 | 100 |
| 2022-04-08 | 52.40 | $52.02 | 100 |
| 2022-04-07 | 52.48 | $52.06 | 100 |
| 2022-04-06 | 52.57 | $52.01 | 424 |
| 2022-04-05 | 52.68 | $52.58 | — |
| 2022-04-04 | 52.68 | $53.24 | 100 |
| 2022-04-01 | 52.55 | $53.06 | 9518 |
| 2022-03-31 | 52.43 | $52.60 | 100 |
| 2022-03-30 | 52.39 | $53.37 | 1333 |
| 2022-03-29 | 52.19 | $53.63 | 401 |
| 2022-03-28 | 51.89 | $52.56 | 424 |
| 2022-03-25 | 51.78 | $52.72 | 27900 |
| 2022-03-24 | 51.61 | $52.89 | 100 |
| 2022-03-23 | 51.38 | $52.50 | 400 |
| 2022-03-22 | 51.20 | $53.15 | 100 |
| 2022-03-21 | 50.86 | $52.65 | 400 |
| 2022-03-18 | 50.58 | $52.98 | 100 |
| 2022-03-17 | 50.18 | $52.42 | 1100 |
| 2022-03-16 | 49.85 | $51.97 | — |
| 2022-03-15 | 49.56 | $50.26 | — |
| 2022-03-14 | 49.60 | $49.81 | 403 |
| 2022-03-11 | 49.75 | $49.38 | 740 |
| 2022-03-10 | 50.02 | $49.81 | 110 |
| 2022-03-09 | 50.26 | $50.45 | 500 |
| 2022-03-08 | 50.41 | $48.52 | 100 |
| 2022-03-07 | 51.00 | $48.25 | 437 |
| 2022-03-04 | 51.75 | $49.68 | 423 |
| 2022-03-03 | 52.32 | $51.17 | 800 |
| 2022-03-02 | 52.68 | $52.16 | 313 |
| 2022-03-01 | 52.90 | $51.55 | 1025 |
| 2022-02-28 | 53.28 | $52.68 | 12925 |
| 2022-02-25 | 53.49 | $53.53 | 510 |
| 2022-02-24 | 53.56 | $52.14 | 1000 |
| 2022-02-23 | 53.94 | $52.97 | 424 |
| 2022-02-22 | 54.20 | $53.38 | 1216 |
| 2022-02-18 | 54.42 | $54.02 | 2300 |
| 2022-02-17 | 54.55 | $54.36 | — |
| 2022-02-16 | 54.63 | $55.16 | 62 |
| 2022-02-15 | 54.55 | $54.98 | 600 |
| 2022-02-14 | 54.50 | $53.99 | 4941 |
| 2022-02-11 | 54.65 | $54.34 | 200 |
| 2022-02-10 | 54.76 | $55.19 | 300 |
| 2022-02-09 | 54.71 | $55.86 | 200 |
| 2022-02-08 | 54.51 | $55.05 | 305 |
| 2022-02-07 | 54.44 | $54.72 | 60600 |
| 2022-02-04 | 54.45 | $54.64 | 100 |
| 2022-02-03 | 54.47 | $54.56 | 1032 |
| 2022-02-02 | 54.52 | $55.41 | 1000 |
| 2022-02-01 | 54.39 | $54.91 | 300 |
| 2022-01-31 | 54.36 | $54.44 | 800 |
| 2022-01-28 | 54.43 | $53.45 | 1600 |
| 2022-01-27 | 54.71 | $53.46 | 165600 |
| 2022-01-26 | 55.05 | $53.79 | 4037 |
| 2022-01-25 | 55.37 | $53.95 | 100 |
| 2022-01-24 | 55.72 | $54.26 | 1100 |
| 2022-01-21 | 56.05 | $54.90 | 18800 |
| 2022-01-20 | 56.31 | $55.50 | 600 |
| 2022-01-19 | 56.48 | $55.84 | 400 |
| 2022-01-18 | 56.60 | $55.85 | 244 |
| 2022-01-14 | 56.75 | $56.74 | 100 |
| 2022-01-13 | 56.72 | $56.81 | 100 |
| 2022-01-12 | 56.68 | $57.23 | 100 |
| 2022-01-11 | 56.54 | $56.64 | 200 |
| 2022-01-10 | 56.50 | $56.07 | 1000 |
| 2022-01-07 | 56.57 | $56.58 | 600 |
| 2022-01-06 | 56.55 | $56.35 | 417100 |
| 2022-01-05 | 56.57 | $56.74 | 217 |
| 2022-01-04 | 56.51 | $57.15 | 516 |
| 2022-01-03 | 56.35 | $56.81 | 512 |
| 2021-12-31 | 56.24 | $56.54 | 100 |
| 2021-12-30 | 56.17 | $56.53 | 100 |
| 2021-12-29 | 56.08 | $56.71 | 100 |
| 2021-12-28 | 55.95 | $56.68 | 300 |
| 2021-12-27 | 55.80 | $56.65 | 3114 |
| 2021-12-23 | 55.64 | $56.59 | — |
| 2021-12-22 | 55.46 | $56.22 | 624 |
| 2021-12-21 | 55.33 | $55.68 | 100 |
| 2021-12-20 | 55.30 | $55.05 | 1800 |
| 2021-12-17 | 55.39 | $55.25 | 731 |
| 2021-12-16 | 55.47 | $55.98 | 100 |
| 2021-12-15 | 55.40 | $55.87 | 400 |
| 2021-12-14 | 55.34 | $55.11 | — |
| 2021-12-13 | 55.45 | $55.45 | 100 |
| 2021-12-10 | 55.49 | $56.04 | 800 |
| 2021-12-09 | 55.43 | $55.93 | 103 |
| 2021-12-08 | 55.38 | $56.40 | 100 |
| 2021-12-07 | 55.22 | $56.21 | — |
| 2021-12-06 | 55.09 | $55.10 | 100 |
| 2021-12-03 | 55.17 | $54.57 | 228 |
| 2021-12-02 | 55.38 | $54.80 | 7704 |
| 2021-12-01 | 55.58 | $54.27 | 100 |
| 2021-11-30 | 55.92 | $54.44 | 5300 |
| 2021-11-29 | 56.29 | $55.04 | 100 |
| 2021-11-26 | 56.59 | $54.67 | 307 |
| 2021-11-24 | 57.02 | $56.15 | 602 |
| 2021-11-23 | 57.21 | $56.52 | 100 |
| 2021-11-22 | 57.35 | $56.60 | 210 |
| 2021-11-19 | 57.49 | $56.93 | 100 |
| 2021-11-18 | 57.59 | $57.39 | 400 |
| 2021-11-17 | 57.60 | $57.33 | 200 |
| 2021-11-16 | 57.63 | $57.45 | 100 |
| 2021-11-15 | 57.64 | $57.53 | 257100 |
| 2021-11-12 | 57.62 | $57.65 | 100 |
| 2021-11-11 | 57.58 | $57.32 | 1500 |
| 2021-11-10 | 57.60 | $57.10 | 603 |
| 2021-11-09 | 57.67 | $57.80 | 100 |
| 2021-11-08 | 57.60 | $57.96 | 620 |
| 2021-11-05 | 57.48 | $57.89 | 100 |
| 2021-11-04 | 57.35 | $57.82 | 300 |
| 2021-11-03 | 57.22 | $57.91 | 2404 |
| 2021-11-02 | 57.04 | $57.42 | 14300 |
| 2021-11-01 | 56.94 | $57.62 | 31300 |
| 2021-10-29 | 56.78 | $57.07 | — |
| 2021-10-28 | 56.71 | $57.38 | 339 |
| 2021-10-27 | 56.57 | $56.85 | 422 |
| 2021-10-26 | 56.51 | $57.11 | 900 |
| 2021-10-25 | 56.39 | $56.98 | 200 |
| 2021-10-22 | 56.27 | $57.06 | 200 |
| 2021-10-21 | 56.12 | $56.76 | 600 |
| 2021-10-20 | 56.02 | $57.04 | 11903 |
| 2021-10-19 | 55.83 | $56.88 | 1100 |
| 2021-10-18 | 55.66 | $56.51 | 621 |
| 2021-10-15 | 55.53 | $56.75 | 100 |
| 2021-10-14 | 55.34 | $56.28 | 101 |
| 2021-10-13 | 55.23 | $55.73 | 300 |
| 2021-10-12 | 55.21 | $55.22 | 1200 |
| 2021-10-11 | 55.30 | $55.22 | 337 |
| 2021-10-08 | 55.42 | $55.35 | 100 |
| 2021-10-07 | 55.52 | $55.41 | 717 |
| 2021-10-06 | 55.64 | $54.96 | 1100 |
| 2021-10-05 | 55.88 | $55.35 | 300 |
| 2021-10-04 | 56.07 | $54.95 | 2843 |
| 2021-10-01 | 56.39 | $55.45 | 200 |
| 2021-09-30 | 56.65 | $55.38 | 100 |
| 2021-09-29 | 56.97 | $55.57 | — |
| 2021-09-28 | 57.31 | $55.68 | 1000 |
| 2021-09-27 | 57.68 | $56.97 | 1218 |
| 2021-09-24 | 57.84 | $57.07 | 401 |
| 2021-09-23 | 58.00 | $58.17 | 212 |
| 2021-09-22 | 57.96 | $57.48 | 100 |
| 2021-09-21 | 58.06 | $57.28 | 403 |
| 2021-09-20 | 58.21 | $56.68 | 123 |
| 2021-09-17 | 58.51 | $57.81 | 304 |
| 2021-09-16 | 58.62 | $58.54 | 100 |
| 2021-09-15 | 58.59 | $58.61 | 100 |
| 2021-09-14 | 58.54 | $58.48 | — |
| 2021-09-13 | 58.51 | $58.69 | 100 |
| 2021-09-10 | 58.43 | $58.24 | — |
| 2021-09-09 | 58.42 | $58.41 | 100 |
| 2021-09-08 | 58.38 | $58.47 | 100 |
| 2021-09-07 | 58.31 | $58.92 | 200 |
| 2021-09-03 | 58.14 | $58.88 | 100 |
| 2021-09-02 | 57.95 | $58.53 | 400 |
| 2021-09-01 | 57.79 | $58.25 | 500 |
| 2021-08-31 | 57.67 | $57.80 | 800 |
| 2021-08-30 | 57.63 | $57.85 | — |
| 2021-08-27 | 57.56 | $57.85 | 101 |
| 2021-08-26 | 57.48 | $57.31 | 800 |
| 2021-08-25 | 57.51 | $57.64 | 800 |
| 2021-08-24 | 57.47 | $57.61 | 800 |
| 2021-08-23 | 57.43 | $57.44 | — |
| 2021-08-20 | 57.41 | $56.86 | — |
| 2021-08-19 | 57.52 | $56.64 | 402 |
| 2021-08-18 | 57.69 | $57.24 | 100 |
| 2021-08-17 | 57.75 | $57.45 | 100 |
| 2021-08-16 | 57.79 | $58.00 | 100 |
| 2021-08-13 | 57.71 | $58.29 | 100 |
| 2021-08-12 | 57.55 | $57.99 | 100 |
| 2021-08-11 | 57.43 | $58.06 | 600 |
| 2021-08-10 | 57.28 | $57.62 | — |
| 2021-08-09 | 57.19 | $57.50 | 100 |
| 2021-08-06 | 57.12 | $57.50 | 100 |
| 2021-08-05 | 57.03 | $57.75 | — |
| 2021-08-04 | 56.87 | $57.49 | 100 |
| 2021-08-03 | 56.75 | $57.63 | — |
| 2021-08-02 | 56.58 | $57.17 | 144 |
| 2021-07-30 | 56.47 | $56.92 | — |
| 2021-07-29 | 56.41 | $57.28 | — |
| 2021-07-28 | 56.26 | $56.88 | 1900 |
| 2021-07-27 | 56.17 | $56.57 | 1900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
74.86
2026-07-24
Close Price
$74.85
Vol: 8000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
39.89
Average
56.77
Maximum
76.52
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 74.86 | $74.85 | 8000 |
| 2026-07-23 | 74.91 | $74.38 | 5900 |
| 2026-07-22 | 75.11 | $75.55 | 14500 |
| 2026-07-21 | 74.99 | $75.38 | 10300 |
| 2026-07-20 | 74.89 | $74.10 | 164309 |
| 2026-07-17 | 75.19 | $74.94 | 3116 |
| 2026-07-16 | 75.28 | $75.26 | 6106 |
| 2026-07-15 | 75.29 | $75.78 | 10735 |
| 2026-07-14 | 75.13 | $75.26 | 5723 |
| 2026-07-13 | 75.11 | $74.83 | 13600 |
| 2026-07-10 | 75.22 | $75.49 | 6301 |
| 2026-07-09 | 75.14 | $75.24 | 3000 |
| 2026-07-08 | 75.13 | $74.75 | 5635 |
| 2026-07-07 | 75.27 | $75.48 | 7700 |
| 2026-07-06 | 75.20 | $76.11 | 133927 |
| 2026-07-02 | 74.93 | $75.45 | 20002 |
| 2026-07-01 | 74.80 | $74.62 | 9600 |
| 2026-06-30 | 74.91 | $75.14 | 246732 |
| 2026-06-29 | 74.88 | $74.91 | 169909 |
| 2026-06-26 | 74.91 | $74.16 | 7000 |
| 2026-06-25 | 75.20 | $74.45 | 5744 |
| 2026-06-24 | 75.45 | $73.88 | 13400 |
| 2026-06-23 | 75.93 | $75.04 | 4600 |
| 2026-06-22 | 76.15 | $76.45 | 3800 |
| 2026-06-18 | 75.96 | $76.42 | 5739 |
| 2026-06-17 | 75.74 | $76.05 | 8300 |
| 2026-06-16 | 75.57 | $76.47 | 17844 |
| 2026-06-15 | 75.23 | $76.25 | 29240 |
| 2026-06-12 | 74.88 | $75.77 | 4018 |
| 2026-06-11 | 74.61 | $75.36 | 14200 |
| 2026-06-10 | 74.41 | $73.29 | 5823 |
| 2026-06-09 | 74.82 | $74.16 | 5033 |
| 2026-06-08 | 75.04 | $74.35 | 20100 |
| 2026-06-05 | 75.24 | $73.63 | 12118 |
| 2026-06-04 | 75.72 | $75.66 | 4400 |
| 2026-06-03 | 75.65 | $75.18 | 8000 |
| 2026-06-02 | 75.70 | $75.66 | 5900 |
| 2026-06-01 | 75.61 | $75.22 | 328000 |
| 2026-05-29 | 75.63 | $75.67 | 3453 |
| 2026-05-28 | 75.49 | $75.69 | 7031 |
| 2026-05-27 | 75.32 | $75.57 | 14100 |
| 2026-05-26 | 75.13 | $75.77 | 5600 |
| 2026-05-22 | 74.83 | $74.93 | 10602 |
| 2026-05-21 | 74.72 | $75.11 | 12300 |
| 2026-05-20 | 74.53 | $74.65 | 21000 |
| 2026-05-19 | 74.43 | $73.67 | 5800 |
| 2026-05-18 | 74.62 | $74.06 | 6224 |
| 2026-05-15 | 74.71 | $73.47 | 10102 |
| 2026-05-14 | 75.01 | $74.63 | 10545 |
| 2026-05-13 | 74.99 | $74.94 | 4100 |
| 2026-05-12 | 74.86 | $74.54 | 4107 |
| 2026-05-11 | 74.81 | $74.94 | 5800 |
| 2026-05-08 | 74.61 | $74.98 | 5700 |
| 2026-05-07 | 74.35 | $74.40 | 4600 |
| 2026-05-06 | 74.21 | $75.66 | 6100 |
| 2026-05-05 | 73.62 | $73.63 | 9900 |
| 2026-05-04 | 73.54 | $72.51 | 12342 |
| 2026-05-01 | 73.80 | $73.68 | 17419 |
| 2026-04-30 | 73.73 | $73.97 | 341017 |
| 2026-04-29 | 73.54 | $72.04 | 23841 |
| 2026-04-28 | 73.92 | $72.74 | 7000 |
| 2026-04-27 | 74.14 | $73.12 | 7536 |
| 2026-04-24 | 74.28 | $73.25 | 266543 |
| 2026-04-23 | 74.40 | $72.87 | 10214 |
| 2026-04-22 | 74.65 | $73.42 | 11300 |
| 2026-04-21 | 74.76 | $73.15 | 5000 |
| 2026-04-20 | 74.95 | $74.75 | 6012 |
| 2026-04-17 | 74.66 | $75.21 | 5446 |
| 2026-04-16 | 74.14 | $74.16 | 35800 |
| 2026-04-15 | 73.82 | $74.38 | 7405 |
| 2026-04-14 | 73.34 | $74.68 | 6516 |
| 2026-04-13 | 72.64 | $74.17 | 6203 |
| 2026-04-10 | 71.94 | $73.61 | 6103 |
| 2026-04-09 | 71.26 | $73.43 | 5820 |
| 2026-04-08 | 70.48 | $73.54 | 8334 |
| 2026-04-07 | 69.50 | $70.66 | 10520 |
| 2026-04-06 | 69.23 | $71.10 | 7400 |
| 2026-04-02 | 68.77 | $70.45 | 7345 |
| 2026-04-01 | 68.43 | $71.06 | 29716 |
| 2026-03-31 | 67.85 | $69.89 | 219227 |
| 2026-03-30 | 67.53 | $67.93 | 10100 |
| 2026-03-27 | 67.79 | $67.79 | 34700 |
| 2026-03-26 | 68.18 | $68.29 | 123800 |
| 2026-03-25 | 68.53 | $69.87 | 12317 |
| 2026-03-24 | 68.48 | $68.98 | 9106 |
| 2026-03-23 | 68.72 | $69.54 | 16918 |
| 2026-03-20 | 68.87 | $67.78 | 21324 |
| 2026-03-19 | 69.64 | $69.83 | 16900 |
| 2026-03-18 | 69.95 | $70.03 | 12000 |
| 2026-03-17 | 70.29 | $71.21 | 31800 |
| 2026-03-16 | 70.35 | $70.82 | 28301 |
| 2026-03-13 | 70.57 | $69.58 | 10000 |
| 2026-03-12 | 71.26 | $70.57 | 24900 |
| 2026-03-11 | 71.80 | $71.57 | 14438 |
| 2026-03-10 | 72.16 | $71.88 | 1.7M |
| 2026-03-09 | 72.52 | $71.58 | 4838 |
| 2026-03-06 | 73.06 | $71.08 | 7600 |
| 2026-03-05 | 73.89 | $71.66 | 1500 |
| 2026-03-04 | 74.71 | $73.14 | 4941 |
| 2026-03-03 | 75.25 | $72.37 | 2600 |
| 2026-03-02 | 76.14 | $74.59 | 2600 |
| 2026-02-27 | 76.52 | $76.22 | 214114 |
| 2026-02-26 | 76.44 | $76.31 | 1700 |
| 2026-02-25 | 76.31 | $76.45 | 9000 |
| 2026-02-24 | 76.08 | $75.76 | 304 |
| 2026-02-23 | 76.00 | $75.49 | 2708 |
| 2026-02-20 | 75.97 | $75.82 | 10608 |
| 2026-02-19 | 75.82 | $75.21 | 547 |
| 2026-02-18 | 75.81 | $75.48 | 1433 |
| 2026-02-17 | 75.69 | $75.37 | 300 |
| 2026-02-13 | 75.56 | $75.39 | 500 |
| 2026-02-12 | 75.37 | $75.32 | 200 |
| 2026-02-11 | 75.15 | $75.89 | 115 |
| 2026-02-10 | 74.67 | $75.24 | 7300 |
| 2026-02-09 | 74.28 | $75.25 | 300 |
| 2026-02-06 | 73.79 | $74.15 | 3701 |
| 2026-02-05 | 73.52 | $72.53 | 1804 |
| 2026-02-04 | 73.69 | $73.52 | 5900 |
| 2026-02-03 | 73.57 | $73.33 | 804 |
| 2026-02-02 | 73.46 | $73.24 | 700 |
| 2026-01-30 | 73.35 | $72.74 | 109500 |
| 2026-01-29 | 73.36 | $73.49 | 7100 |
| 2026-01-28 | 73.11 | $73.08 | 9700 |
| 2026-01-27 | 72.92 | $73.84 | 1700 |
| 2026-01-26 | 72.43 | $72.63 | 1700 |
| 2026-01-23 | 72.21 | $72.26 | 600 |
| 2026-01-22 | 72.04 | $71.95 | 643 |
| 2026-01-21 | 71.92 | $71.58 | 1100 |
| 2026-01-20 | 71.87 | $70.84 | 1400 |
| 2026-01-16 | 72.04 | $71.81 | 235000 |
| 2026-01-15 | 71.91 | $71.77 | 10913 |
| 2026-01-14 | 71.76 | $71.74 | 1800 |
| 2026-01-13 | 71.57 | $71.46 | 1500 |
| 2026-01-12 | 71.41 | $71.82 | 6024 |
| 2026-01-09 | 71.09 | $71.41 | 200 |
| 2026-01-08 | 70.81 | $70.74 | 903 |
| 2026-01-07 | 70.68 | $70.76 | 12938 |
| 2026-01-06 | 70.49 | $71.00 | 20600 |
| 2026-01-05 | 70.17 | $70.76 | 1041 |
| 2026-01-02 | 69.85 | $69.93 | 6900 |
| 2025-12-31 | 69.71 | $69.32 | 639 |
| 2025-12-30 | 69.73 | $69.50 | 214738 |
| 2025-12-29 | 69.68 | $69.34 | 374700 |
| 2025-12-26 | 69.66 | $69.64 | 1204 |
| 2025-12-24 | 69.54 | $69.59 | 130 |
| 2025-12-23 | 69.39 | $69.46 | 1600 |
| 2025-12-22 | 69.24 | $69.35 | 340 |
| 2025-12-19 | 69.09 | $69.13 | 3300 |
| 2025-12-18 | 68.96 | $68.78 | 317 |
| 2025-12-17 | 68.90 | $68.37 | 2003 |
| 2025-12-16 | 68.96 | $68.85 | 600 |
| 2025-12-15 | 68.87 | $69.17 | 902 |
| 2025-12-12 | 68.64 | $68.65 | 19810 |
| 2025-12-11 | 68.52 | $69.12 | 2238 |
| 2025-12-10 | 68.22 | $68.63 | 3600 |
| 2025-12-09 | 68.01 | $68.02 | 4800 |
| 2025-12-08 | 67.93 | $68.06 | 3204 |
| 2025-12-05 | 67.82 | $68.27 | 32916 |
| 2025-12-04 | 67.61 | $68.28 | 846 |
| 2025-12-03 | 67.36 | $68.13 | 19527 |
| 2025-12-02 | 67.09 | $67.77 | 1415 |
| 2025-12-01 | 66.88 | $67.48 | 327 |
| 2025-11-28 | 66.72 | $67.77 | 917 |
| 2025-11-26 | 66.43 | $67.63 | 212300 |
| 2025-11-25 | 66.13 | $66.83 | 300 |
| 2025-11-24 | 66.02 | $66.08 | 1300 |
| 2025-11-21 | 66.14 | $65.98 | 71900 |
| 2025-11-20 | 66.32 | $65.01 | 800 |
| 2025-11-19 | 66.85 | $65.78 | 543 |
| 2025-11-18 | 67.27 | $66.12 | 1400 |
| 2025-11-17 | 67.66 | $66.89 | 800 |
| 2025-11-14 | 67.89 | $67.64 | 116022 |
| 2025-11-13 | 67.94 | $67.98 | 800 |
| 2025-11-12 | 67.88 | $68.70 | 5604 |
| 2025-11-11 | 67.59 | $68.37 | 800 |
| 2025-11-10 | 67.32 | $67.85 | 1102 |
| 2025-11-07 | 67.17 | $67.03 | 344200 |
| 2025-11-06 | 67.24 | $66.95 | 2100 |
| 2025-11-05 | 67.35 | $67.14 | 1200 |
| 2025-11-04 | 67.42 | $66.66 | 2138 |
| 2025-11-03 | 67.67 | $67.33 | 203 |
| 2025-10-31 | 67.74 | $67.26 | 258849 |
| 2025-10-30 | 67.86 | $67.60 | 2000 |
| 2025-10-29 | 67.88 | $67.58 | 900 |
| 2025-10-28 | 67.92 | $68.13 | 141112 |
| 2025-10-27 | 67.78 | $68.26 | 458500 |
| 2025-10-24 | 67.56 | $67.78 | 3116 |
| 2025-10-23 | 67.44 | $67.64 | 1749 |
| 2025-10-22 | 67.34 | $67.39 | 173536 |
| 2025-10-21 | 67.29 | $67.45 | 1211 |
| 2025-10-20 | 67.20 | $67.94 | 400 |
| 2025-10-17 | 66.94 | $67.33 | 200 |
| 2025-10-16 | 66.81 | $67.12 | 1000 |
| 2025-10-15 | 66.72 | $66.85 | 400 |
| 2025-10-14 | 66.70 | $66.47 | 200 |
| 2025-10-13 | 66.79 | $66.21 | 22200 |
| 2025-10-10 | 66.98 | $65.57 | 136500 |
| 2025-10-09 | 67.41 | $66.97 | 100 |
| 2025-10-08 | 67.49 | $67.53 | 413 |
| 2025-10-07 | 67.40 | $67.38 | 4937 |
| 2025-10-06 | 67.33 | $68.02 | 5300 |
| 2025-10-03 | 67.04 | $67.81 | 21600 |
| 2025-10-02 | 66.75 | $67.25 | 646 |
| 2025-10-01 | 66.56 | $67.11 | 100 |
| 2025-09-30 | 66.38 | $66.57 | 6319 |
| 2025-09-29 | 66.33 | $66.28 | 200 |
| 2025-09-26 | 66.36 | $66.01 | 1014 |
| 2025-09-25 | 66.47 | $65.51 | 23400 |
| 2025-09-24 | 66.77 | $65.95 | 12043 |
| 2025-09-23 | 66.99 | $66.73 | 100 |
| 2025-09-22 | 67.00 | $66.97 | 903 |
| 2025-09-19 | 66.93 | $66.62 | 800 |
| 2025-09-18 | 66.95 | $66.90 | 100 |
| 2025-09-17 | 66.87 | $66.67 | 1500 |
| 2025-09-16 | 66.85 | $66.98 | 3500 |
| 2025-09-15 | 66.71 | $67.07 | 1320 |
| 2025-09-12 | 66.51 | $66.58 | 4400 |
| 2025-09-11 | 66.41 | $66.96 | 117 |
| 2025-09-10 | 66.16 | $66.23 | 3632 |
| 2025-09-09 | 66.09 | $66.25 | 335 |
| 2025-09-08 | 65.98 | $66.48 | 407 |
| 2025-09-05 | 65.78 | $65.79 | 727 |
| 2025-09-04 | 65.74 | $65.63 | 6111 |
| 2025-09-03 | 65.75 | $65.04 | 19045 |
| 2025-09-02 | 65.93 | $64.95 | 400 |
| 2025-08-29 | 66.18 | $65.58 | 529 |
| 2025-08-28 | 66.28 | $65.81 | 49600 |
| 2025-08-27 | 66.31 | $65.70 | 200 |
| 2025-08-26 | 66.38 | $65.85 | 600 |
| 2025-08-25 | 66.40 | $65.92 | 1713 |
| 2025-08-22 | 66.39 | $66.75 | 300 |
| 2025-08-21 | 66.10 | $65.79 | 1300 |
| 2025-08-20 | 66.04 | $66.04 | 7400 |
| 2025-08-19 | 65.88 | $66.08 | 107000 |
| 2025-08-18 | 65.66 | $66.10 | 5600 |
| 2025-08-15 | 65.37 | $66.01 | 9308 |
| 2025-08-14 | 65.04 | $65.65 | 1500 |
| 2025-08-13 | 64.74 | $65.67 | 411 |
| 2025-08-12 | 64.36 | $65.29 | 100 |
| 2025-08-11 | 64.02 | $64.46 | 100 |
| 2025-08-08 | 63.86 | $64.73 | 641 |
| 2025-08-07 | 63.59 | $64.45 | 3000 |
| 2025-08-06 | 63.34 | $63.79 | 100 |
| 2025-08-05 | 63.25 | $63.36 | 149 |
| 2025-08-04 | 63.28 | $63.33 | 23300 |
| 2025-08-01 | 63.33 | $62.58 | 1025 |
| 2025-07-31 | 63.63 | $62.50 | 400400 |
| 2025-07-30 | 64.02 | $63.27 | 4825 |
| 2025-07-29 | 64.25 | $63.81 | 648 |
| 2025-07-28 | 64.36 | $64.00 | 200 |
| 2025-07-25 | 64.43 | $64.87 | 134 |
| 2025-07-24 | 64.23 | $65.05 | 409 |
| 2025-07-23 | 63.92 | $65.45 | 920 |
| 2025-07-22 | 63.42 | $63.89 | 5300 |
| 2025-07-21 | 63.30 | $63.53 | 2400 |
| 2025-07-18 | 63.28 | $63.15 | 347 |
| 2025-07-17 | 63.37 | $63.36 | 100 |
| 2025-07-16 | 63.41 | $63.16 | 122 |
| 2025-07-15 | 63.53 | $62.92 | 200 |
| 2025-07-14 | 63.75 | $63.54 | 140 |
| 2025-07-11 | 63.82 | $63.56 | 311 |
| 2025-07-10 | 63.89 | $64.19 | 1100 |
| 2025-07-09 | 63.78 | $64.21 | 701 |
| 2025-07-08 | 63.63 | $63.77 | 3705 |
| 2025-07-07 | 63.59 | $63.26 | 800 |
| 2025-07-03 | 63.70 | $63.98 | 544 |
| 2025-07-02 | 63.61 | $64.13 | 9343 |
| 2025-07-01 | 63.44 | $63.79 | 1200 |
| 2025-06-30 | 63.34 | $64.02 | 44648 |
| 2025-06-27 | 63.14 | $63.77 | 1700 |
| 2025-06-26 | 62.98 | $63.23 | 300 |
| 2025-06-25 | 62.96 | $62.51 | 103 |
| 2025-06-24 | 63.16 | $62.87 | 1048 |
| 2025-06-23 | 63.29 | $62.93 | 200 |
| 2025-06-20 | 63.42 | $62.48 | 7220 |
| 2025-06-18 | 63.73 | $63.04 | 702 |
| 2025-06-17 | 63.91 | $62.91 | 1320 |
| 2025-06-16 | 64.17 | $63.74 | 316 |
| 2025-06-13 | 64.22 | $63.46 | 132 |
| 2025-06-12 | 64.35 | $64.33 | 5200 |
| 2025-06-11 | 64.22 | $63.83 | 215 |
| 2025-06-10 | 64.20 | $63.94 | 1336 |
| 2025-06-09 | 64.14 | $63.84 | 527 |
| 2025-06-06 | 64.08 | $63.83 | 1518 |
| 2025-06-05 | 63.99 | $63.61 | 1500 |
| 2025-06-04 | 63.94 | $63.70 | 300 |
| 2025-06-03 | 63.83 | $63.37 | 338 |
| 2025-06-02 | 63.79 | $63.80 | 300 |
| 2025-05-30 | 63.58 | $63.13 | 461200 |
| 2025-05-29 | 63.53 | $63.07 | 229318 |
| 2025-05-28 | 63.46 | $62.96 | 134616 |
| 2025-05-27 | 63.39 | $63.52 | 400 |
| 2025-05-23 | 63.12 | $62.57 | 122 |
| 2025-05-22 | 63.06 | $62.54 | 836 |
| 2025-05-21 | 62.98 | $62.61 | 500 |
| 2025-05-20 | 62.85 | $62.93 | 123 |
| 2025-05-19 | 62.56 | $62.58 | 5934 |
| 2025-05-16 | 62.30 | $62.05 | 200 |
| 2025-05-15 | 62.13 | $61.87 | 100 |
| 2025-05-14 | 61.97 | $61.23 | 1027 |
| 2025-05-13 | 61.95 | $61.58 | 300 |
| 2025-05-12 | 61.79 | $61.39 | 1700 |
| 2025-05-09 | 61.65 | $61.11 | 25736 |
| 2025-05-08 | 61.54 | $60.86 | 43210 |
| 2025-05-07 | 61.46 | $61.04 | 15200 |
| 2025-05-06 | 61.29 | $61.29 | 1700 |
| 2025-05-05 | 60.98 | $61.33 | 309 |
| 2025-05-02 | 60.57 | $61.18 | 1500 |
| 2025-05-01 | 60.11 | $60.17 | 16500 |
| 2025-04-30 | 59.84 | $60.28 | 347440 |
| 2025-04-29 | 59.47 | $60.42 | 200 |
| 2025-04-28 | 58.95 | $60.22 | 130 |
| 2025-04-25 | 58.38 | $59.72 | 19900 |
| 2025-04-24 | 57.83 | $59.51 | 1200 |
| 2025-04-23 | 57.23 | $58.79 | 46220 |
| 2025-04-22 | 56.72 | $58.60 | 38900 |
| 2025-04-21 | 56.17 | $57.48 | 515 |
| 2025-04-17 | 55.86 | $57.73 | 532 |
| 2025-04-16 | 55.42 | $57.05 | 200 |
| 2025-04-15 | 55.11 | $57.32 | 100 |
| 2025-04-14 | 54.66 | $56.87 | 123 |
| 2025-04-11 | 54.29 | $56.24 | 517 |
| 2025-04-10 | 54.05 | $54.84 | 449 |
| 2025-04-09 | 54.24 | $55.78 | 131900 |
| 2025-04-08 | 54.20 | $51.96 | 2600 |
| 2025-04-07 | 55.38 | $52.04 | 30800 |
| 2025-04-04 | 56.83 | $53.44 | 60946 |
| 2025-04-03 | 58.16 | $56.96 | 8600 |
| 2025-04-02 | 58.68 | $58.41 | 1400 |
| 2025-04-01 | 58.86 | $58.16 | 10801 |
| 2025-03-31 | 59.16 | $58.19 | 83300 |
| 2025-03-28 | 59.52 | $58.66 | 39000 |
| 2025-03-27 | 59.81 | $59.37 | 42927 |
| 2025-03-26 | 59.92 | $59.07 | 501 |
| 2025-03-25 | 60.16 | $59.82 | 321 |
| 2025-03-24 | 60.20 | $59.72 | 332 |
| 2025-03-21 | 60.27 | $59.71 | 303 |
| 2025-03-20 | 60.35 | $60.20 | 3300 |
| 2025-03-19 | 60.28 | $60.63 | 534 |
| 2025-03-18 | 60.05 | $60.38 | 7500 |
| 2025-03-17 | 59.84 | $60.49 | 118 |
| 2025-03-14 | 59.55 | $59.67 | 107700 |
| 2025-03-13 | 59.43 | $58.74 | 300 |
| 2025-03-12 | 59.58 | $59.04 | 32026 |
| 2025-03-11 | 59.66 | $58.80 | 2127 |
| 2025-03-10 | 59.82 | $58.99 | 45910 |
| 2025-03-07 | 59.95 | $60.36 | 11200 |
| 2025-03-06 | 59.65 | $59.71 | 1700 |
| 2025-03-05 | 59.49 | $60.24 | 443 |
| 2025-03-04 | 59.10 | $58.93 | 1900 |
| 2025-03-03 | 59.04 | $58.83 | 28400 |
| 2025-02-28 | 58.98 | $58.34 | 30936 |
| 2025-02-27 | 59.06 | $58.39 | 118628 |
| 2025-02-26 | 59.12 | $58.82 | 1344 |
| 2025-02-25 | 59.05 | $58.78 | 6900 |
| 2025-02-24 | 58.96 | $58.39 | 100 |
| 2025-02-21 | 58.96 | $58.33 | 305 |
| 2025-02-20 | 58.96 | $58.78 | 409 |
| 2025-02-19 | 58.80 | $58.50 | 1448 |
| 2025-02-18 | 58.69 | $59.01 | 2800 |
| 2025-02-14 | 58.37 | $58.56 | 844 |
| 2025-02-13 | 58.10 | $58.44 | 10145 |
| 2025-02-12 | 57.81 | $57.75 | 10949 |
| 2025-02-11 | 57.66 | $57.61 | 423 |
| 2025-02-10 | 57.50 | $57.29 | 407 |
| 2025-02-07 | 57.40 | $56.97 | 2133 |
| 2025-02-06 | 57.37 | $57.52 | 100 |
| 2025-02-05 | 57.14 | $57.20 | 900 |
| 2025-02-04 | 56.96 | $56.64 | 200 |
| 2025-02-03 | 56.90 | $56.02 | 840 |
| 2025-01-31 | 57.01 | $56.79 | 118 |
| 2025-01-30 | 56.89 | $57.19 | 7405 |
| 2025-01-29 | 56.61 | $56.65 | 1500 |
| 2025-01-28 | 56.42 | $56.61 | 98220 |
| 2025-01-27 | 56.20 | $56.75 | 939 |
| 2025-01-24 | 55.87 | $56.71 | 1917 |
| 2025-01-23 | 55.48 | $56.37 | 1203 |
| 2025-01-22 | 55.10 | $55.96 | 182316 |
| 2025-01-21 | 54.78 | $56.13 | 4400 |
| 2025-01-17 | 54.32 | $55.05 | 500 |
| 2025-01-16 | 54.12 | $54.89 | 542407 |
| 2025-01-15 | 53.92 | $54.49 | 400 |
| 2025-01-14 | 53.81 | $53.83 | 800 |
| 2025-01-13 | 53.90 | $53.63 | 600 |
| 2025-01-10 | 54.07 | $53.76 | 1038 |
| 2025-01-08 | 54.25 | $54.57 | 7900 |
| 2025-01-07 | 54.22 | $54.73 | 100 |
| 2025-01-06 | 54.14 | $54.78 | 100 |
| 2025-01-03 | 54.03 | $54.29 | 200 |
| 2025-01-02 | 54.06 | $54.05 | 1112 |
| 2024-12-31 | 54.19 | $54.13 | 110 |
| 2024-12-30 | 54.32 | $54.21 | 634200 |
| 2024-12-27 | 54.47 | $54.56 | 16800 |
| 2024-12-26 | 54.56 | $54.70 | 300 |
| 2024-12-24 | 54.62 | $54.38 | 100 |
| 2024-12-23 | 54.80 | $54.12 | 2121 |
| 2024-12-20 | 55.12 | $54.11 | 5701 |
| 2024-12-19 | 55.51 | $54.32 | 300 |
| 2024-12-18 | 55.93 | $54.49 | 500 |
| 2024-12-17 | 56.38 | $55.82 | 138 |
| 2024-12-16 | 56.51 | $55.92 | 100 |
| 2024-12-13 | 56.64 | $56.09 | 407 |
| 2024-12-12 | 56.73 | $56.21 | 283539 |
| 2024-12-11 | 56.80 | $56.78 | 300 |
| 2024-12-10 | 56.70 | $56.46 | 66400 |
| 2024-12-09 | 56.68 | $56.97 | 600 |
| 2024-12-06 | 56.48 | $56.95 | 237 |
| 2024-12-05 | 56.24 | $57.01 | 903 |
| 2024-12-04 | 55.93 | $56.59 | 49600 |
| 2024-12-03 | 55.68 | $56.67 | 447 |
| 2024-12-02 | 55.35 | $56.36 | 200 |
| 2024-11-29 | 55.06 | $56.17 | 100 |
| 2024-11-27 | 54.77 | $55.34 | 100 |
| 2024-11-26 | 54.68 | $55.05 | 489936 |
| 2024-11-25 | 54.68 | $55.39 | 449 |
| 2024-11-22 | 54.58 | $55.10 | 108 |
| 2024-11-21 | 54.56 | $54.88 | 100 |
| 2024-11-20 | 54.62 | $54.81 | 164200 |
| 2024-11-19 | 54.73 | $55.00 | 940 |
| 2024-11-18 | 54.82 | $55.03 | 19215 |
| 2024-11-15 | 54.93 | $54.74 | 1000 |
| 2024-11-14 | 55.16 | $54.91 | 900 |
| 2024-11-13 | 55.42 | $54.85 | 100 |
| 2024-11-12 | 55.75 | $55.25 | 641 |
| 2024-11-11 | 56.04 | $56.24 | 108 |
| 2024-11-08 | 56.10 | $56.15 | 862829 |
| 2024-11-07 | 56.20 | $56.93 | 400 |
| 2024-11-06 | 56.09 | $56.16 | 100 |
| 2024-11-05 | 56.20 | $56.86 | 209 |
| 2024-11-04 | 56.13 | $56.32 | 100 |
| 2024-11-01 | 56.23 | $56.28 | 1415 |
| 2024-10-31 | 56.37 | $56.17 | 11300 |
| 2024-10-30 | 56.59 | $56.62 | 9925 |
| 2024-10-29 | 56.72 | $56.96 | 618 |
| 2024-10-28 | 56.78 | $57.17 | 100 |
| 2024-10-25 | 56.80 | $56.70 | 400 |
| 2024-10-24 | 56.98 | $56.80 | 105 |
| 2024-10-23 | 57.18 | $56.52 | 300 |
| 2024-10-22 | 57.52 | $57.14 | 747 |
| 2024-10-21 | 57.75 | $57.41 | 212 |
| 2024-10-18 | 57.94 | $58.15 | 6742 |
| 2024-10-17 | 57.94 | $57.82 | 1045 |
| 2024-10-16 | 58.06 | $57.71 | 600 |
| 2024-10-15 | 58.23 | $57.59 | 1407 |
| 2024-10-14 | 58.49 | $58.65 | 149 |
| 2024-10-11 | 58.47 | $58.51 | 1400 |
| 2024-10-10 | 58.48 | $58.18 | 100 |
| 2024-10-09 | 58.61 | $58.28 | 100 |
| 2024-10-08 | 58.73 | $58.26 | 200 |
| 2024-10-07 | 58.88 | $58.37 | 700 |
| 2024-10-04 | 59.02 | $58.58 | 600 |
| 2024-10-03 | 59.13 | $58.29 | 100 |
| 2024-10-02 | 59.35 | $58.86 | 238 |
| 2024-10-01 | 59.43 | $59.01 | 7801 |
| 2024-09-30 | 59.47 | $59.35 | 34500 |
| 2024-09-27 | 59.40 | $59.61 | 15400 |
| 2024-09-26 | 59.23 | $59.99 | 622 |
| 2024-09-25 | 58.89 | $58.70 | 283500 |
| 2024-09-24 | 58.88 | $58.96 | 400 |
| 2024-09-23 | 58.78 | $58.95 | 200 |
| 2024-09-20 | 58.66 | $58.70 | 100 |
| 2024-09-19 | 58.58 | $59.26 | 100 |
| 2024-09-18 | 58.30 | $58.10 | 118 |
| 2024-09-17 | 58.32 | $58.33 | 100 |
| 2024-09-16 | 58.27 | $58.59 | 11400 |
| 2024-09-13 | 58.12 | $58.25 | 1804 |
| 2024-09-12 | 58.04 | $58.08 | 3000 |
| 2024-09-11 | 57.99 | $57.57 | 100 |
| 2024-09-10 | 58.10 | $57.24 | 400 |
| 2024-09-09 | 58.32 | $57.46 | 122 |
| 2024-09-06 | 58.52 | $56.87 | 1206 |
| 2024-09-05 | 58.93 | $57.95 | 403 |
| 2024-09-04 | 59.09 | $57.97 | 110 |
| 2024-09-03 | 59.26 | $58.19 | 400 |
| 2024-08-30 | 59.38 | $59.31 | 100 |
| 2024-08-29 | 59.16 | $59.10 | 100 |
| 2024-08-28 | 58.94 | $58.75 | 235346 |
| 2024-08-27 | 58.76 | $59.09 | 429 |
| 2024-08-26 | 58.43 | $58.77 | 200 |
| 2024-08-23 | 58.10 | $59.04 | 11400 |
| 2024-08-22 | 57.61 | $57.94 | 3300 |
| 2024-08-21 | 57.35 | $58.35 | 1200 |
| 2024-08-20 | 56.90 | $57.86 | 208 |
| 2024-08-19 | 56.49 | $58.02 | 200 |
| 2024-08-16 | 55.95 | $57.30 | 300 |
| 2024-08-15 | 55.51 | $57.02 | 300 |
| 2024-08-14 | 55.07 | $56.28 | 37500 |
| 2024-08-13 | 54.78 | $56.11 | 100 |
| 2024-08-12 | 54.49 | $55.08 | 100 |
| 2024-08-09 | 54.46 | $55.15 | 114 |
| 2024-08-08 | 54.43 | $54.91 | 1239 |
| 2024-08-07 | 54.48 | $54.00 | 100 |
| 2024-08-06 | 54.84 | $53.78 | 100 |
| 2024-08-05 | 55.36 | $53.70 | 4600 |
| 2024-08-02 | 56.03 | $54.79 | 300 |
| 2024-08-01 | 56.50 | $55.80 | 300 |
| 2024-07-31 | 56.76 | $57.36 | 300 |
| 2024-07-30 | 56.59 | $56.54 | 1707 |
| 2024-07-29 | 56.64 | $56.39 | 104 |
| 2024-07-26 | 56.76 | $56.64 | 215 |
| 2024-07-25 | 56.81 | $55.89 | 150138 |
| 2024-07-24 | 57.12 | $56.32 | 517 |
| 2024-07-23 | 57.36 | $57.06 | 100 |
| 2024-07-22 | 57.42 | $57.38 | 2010 |
| 2024-07-19 | 57.38 | $56.77 | 500 |
| 2024-07-18 | 57.53 | $57.06 | 1445 |
| 2024-07-17 | 57.61 | $57.64 | 100 |
| 2024-07-16 | 57.52 | $57.93 | 4100 |
| 2024-07-15 | 57.31 | $57.65 | 236 |
| 2024-07-12 | 57.14 | $58.25 | 200 |
| 2024-07-11 | 56.74 | $57.62 | 100 |
| 2024-07-10 | 56.45 | $57.36 | 2313 |
| 2024-07-09 | 56.18 | $56.56 | 100 |
| 2024-07-08 | 56.12 | $56.23 | 223 |
| 2024-07-05 | 56.14 | $57.13 | 1400 |
| 2024-07-03 | 55.89 | $56.64 | 100 |
| 2024-07-02 | 55.75 | $56.03 | 100 |
| 2024-07-01 | 55.78 | $55.96 | 100 |
| 2024-06-28 | 55.84 | $55.95 | 586200 |
| 2024-06-27 | 55.93 | $55.81 | 1032 |
| 2024-06-26 | 56.09 | $55.82 | 224 |
| 2024-06-25 | 56.29 | $56.21 | 100 |
| 2024-06-24 | 56.41 | $56.07 | 7400 |
| 2024-06-21 | 56.62 | $56.30 | 400 |
| 2024-06-20 | 56.79 | $56.68 | 100 |
| 2024-06-18 | 56.89 | $56.64 | 7000 |
| 2024-06-17 | 57.02 | $56.53 | 176500 |
| 2024-06-14 | 57.22 | $56.33 | 47400 |
| 2024-06-13 | 57.52 | $56.88 | 100 |
| 2024-06-12 | 57.72 | $57.63 | 2620 |
| 2024-06-11 | 57.72 | $56.95 | 100 |
| 2024-06-10 | 57.92 | $57.62 | 1600 |
| 2024-06-07 | 57.96 | $57.50 | 2900 |
| 2024-06-06 | 58.03 | $58.25 | 200 |
| 2024-06-05 | 57.88 | $58.05 | 101 |
| 2024-06-04 | 57.75 | $57.74 | 100 |
| 2024-06-03 | 57.68 | $57.80 | 7000 |
| 2024-05-31 | 57.57 | $57.53 | 10400 |
| 2024-05-30 | 57.52 | $57.03 | 131 |
| 2024-05-29 | 57.61 | $56.60 | 402 |
| 2024-05-28 | 57.85 | $57.44 | 806 |
| 2024-05-24 | 57.87 | $57.47 | 100 |
| 2024-05-23 | 57.86 | $57.00 | 900 |
| 2024-05-22 | 58.00 | $57.24 | 103 |
| 2024-05-21 | 58.08 | $57.87 | 100 |
| 2024-05-20 | 57.97 | $58.01 | 206 |
| 2024-05-17 | 57.77 | $57.91 | 100 |
| 2024-05-16 | 57.55 | $57.75 | 300 |
| 2024-05-15 | 57.31 | $57.95 | 400 |
| 2024-05-14 | 56.96 | $57.38 | 228 |
| 2024-05-13 | 56.70 | $56.95 | 300 |
| 2024-05-10 | 56.51 | $56.96 | 204 |
| 2024-05-09 | 56.27 | $56.88 | 105 |
| 2024-05-08 | 55.99 | $56.52 | 200 |
| 2024-05-07 | 55.77 | $56.59 | 160010 |
| 2024-05-06 | 55.48 | $56.50 | 1100 |
| 2024-05-03 | 55.15 | $56.08 | 305 |
| 2024-05-02 | 54.88 | $55.50 | 100 |
| 2024-05-01 | 54.74 | $54.77 | 15700 |
| 2024-04-30 | 54.81 | $54.91 | 24722 |
| 2024-04-29 | 54.85 | $55.61 | 200 |
| 2024-04-26 | 54.69 | $55.41 | 209 |
| 2024-04-25 | 54.56 | $55.13 | 3013 |
| 2024-04-24 | 54.50 | $55.29 | 100 |
| 2024-04-23 | 54.38 | $55.41 | 1.1M |
| 2024-04-22 | 54.22 | $54.80 | 300 |
| 2024-04-19 | 54.22 | $54.15 | 800 |
| 2024-04-18 | 54.43 | $54.08 | 100 |
| 2024-04-17 | 54.73 | $54.25 | 2900 |
| 2024-04-16 | 55.05 | $54.25 | 745 |
| 2024-04-15 | 55.45 | $54.78 | 100 |
| 2024-04-12 | 55.77 | $54.93 | 1722 |
| 2024-04-11 | 56.12 | $55.84 | 3434 |
| 2024-04-10 | 56.25 | $55.69 | 483600 |
| 2024-04-09 | 56.47 | $56.49 | 100 |
| 2024-04-08 | 56.48 | $56.51 | — |
| 2024-04-05 | 56.48 | $56.22 | 400 |
| 2024-04-04 | 56.57 | $56.07 | 300 |
| 2024-04-03 | 56.73 | $56.64 | 24500 |
| 2024-04-02 | 56.74 | $56.11 | 314 |
| 2024-04-01 | 56.92 | $56.51 | 145 |
| 2024-03-28 | 57.00 | $56.78 | 227500 |
| 2024-03-27 | 57.00 | $56.97 | 69019 |
| 2024-03-26 | 56.94 | $56.64 | 100 |
| 2024-03-25 | 56.96 | $56.52 | 500 |
| 2024-03-22 | 57.02 | $56.67 | 100 |
| 2024-03-21 | 57.03 | $57.03 | 100 |
| 2024-03-20 | 56.92 | $57.01 | 100 |
| 2024-03-19 | 56.78 | $56.43 | 200 |
| 2024-03-18 | 56.78 | $56.33 | 300 |
| 2024-03-15 | 56.81 | $56.29 | 3200 |
| 2024-03-14 | 56.85 | $56.30 | 100 |
| 2024-03-13 | 56.88 | $56.76 | 100 |
| 2024-03-12 | 56.75 | $56.76 | 418 |
| 2024-03-11 | 56.59 | $56.34 | 237 |
| 2024-03-08 | 56.51 | $56.71 | 100 |
| 2024-03-07 | 56.28 | $56.85 | 20132 |
| 2024-03-06 | 55.95 | $56.19 | 113423 |
| 2024-03-05 | 55.74 | $55.55 | 500 |
| 2024-03-04 | 55.67 | $55.66 | 500 |
| 2024-03-01 | 55.55 | $55.79 | 14519 |
| 2024-02-29 | 55.35 | $55.22 | 116 |
| 2024-02-28 | 55.28 | $55.13 | 600 |
| 2024-02-27 | 55.21 | $55.42 | 200 |
| 2024-02-26 | 55.03 | $55.32 | 200 |
| 2024-02-23 | 54.83 | $55.30 | 808 |
| 2024-02-22 | 54.58 | $55.26 | 270122 |
| 2024-02-21 | 54.29 | $54.63 | 100 |
| 2024-02-20 | 54.12 | $54.58 | 100 |
| 2024-02-16 | 53.93 | $54.37 | 100 |
| 2024-02-15 | 53.76 | $54.23 | 3209 |
| 2024-02-14 | 53.60 | $53.61 | 221300 |
| 2024-02-13 | 53.60 | $53.09 | 9732 |
| 2024-02-12 | 53.76 | $53.91 | 607 |
| 2024-02-09 | 53.69 | $53.78 | 342 |
| 2024-02-08 | 53.64 | $53.59 | 100 |
| 2024-02-07 | 53.65 | $53.60 | 200 |
| 2024-02-06 | 53.64 | $53.70 | 200 |
| 2024-02-05 | 53.61 | $53.44 | 300 |
| 2024-02-02 | 53.64 | $53.61 | 300 |
| 2024-02-01 | 53.62 | $54.09 | 500 |
| 2024-01-31 | 53.45 | $53.49 | 347700 |
| 2024-01-30 | 53.42 | $53.79 | 28200 |
| 2024-01-29 | 53.29 | $53.86 | 400 |
| 2024-01-26 | 53.11 | $53.59 | 100 |
| 2024-01-25 | 52.97 | $53.33 | 1100 |
| 2024-01-24 | 52.88 | $53.24 | 200 |
| 2024-01-23 | 52.81 | $52.82 | 100 |
| 2024-01-22 | 52.85 | $52.94 | 300 |
| 2024-01-19 | 52.86 | $52.81 | 800 |
| 2024-01-18 | 52.91 | $52.63 | 2313 |
| 2024-01-17 | 53.04 | $52.18 | 1340 |
| 2024-01-16 | 53.33 | $52.68 | 200 |
| 2024-01-12 | 53.53 | $53.59 | 100 |
| 2024-01-11 | 53.47 | $53.37 | 300 |
| 2024-01-10 | 53.47 | $53.38 | 700 |
| 2024-01-09 | 53.45 | $53.07 | 1200 |
| 2024-01-08 | 53.53 | $53.50 | 100 |
| 2024-01-05 | 53.47 | $52.95 | 4515 |
| 2024-01-04 | 53.58 | $52.93 | 100 |
| 2024-01-03 | 53.70 | $52.79 | 4016 |
| 2024-01-02 | 53.88 | $53.13 | 20532 |
| 2023-12-29 | 53.98 | $53.73 | 60400 |
| 2023-12-28 | 53.90 | $53.69 | 7700 |
| 2023-12-27 | 53.81 | $53.83 | 13309 |
| 2023-12-26 | 53.63 | $53.48 | 26233 |
| 2023-12-22 | 53.51 | $53.56 | 319 |
| 2023-12-21 | 53.33 | $53.53 | 496343 |
| 2023-12-20 | 53.10 | $52.58 | 235048 |
| 2023-12-19 | 53.11 | $53.16 | 874137 |
| 2023-12-18 | 52.92 | $52.70 | 100 |
| 2023-12-15 | 52.82 | $52.58 | 100 |
| 2023-12-14 | 52.73 | $53.10 | 348 |
| 2023-12-13 | 52.44 | $52.71 | 100 |
| 2023-12-12 | 52.19 | $51.93 | 100 |
| 2023-12-11 | 52.13 | $51.88 | 100 |
| 2023-12-08 | 52.05 | $51.77 | 900 |
| 2023-12-07 | 51.98 | $51.70 | — |
| 2023-12-06 | 51.91 | $51.37 | 100 |
| 2023-12-05 | 51.90 | $51.20 | 7100 |
| 2023-12-04 | 51.94 | $51.33 | 158404 |
| 2023-12-01 | 51.93 | $51.79 | 9900 |
| 2023-11-30 | 51.75 | $51.26 | 2700 |
| 2023-11-29 | 51.69 | $51.33 | 100 |
| 2023-11-28 | 51.57 | $51.22 | 100 |
| 2023-11-27 | 51.45 | $51.12 | 300 |
| 2023-11-24 | 51.32 | $51.35 | 100 |
| 2023-11-22 | 51.06 | $50.94 | 1700 |
| 2023-11-21 | 50.87 | $50.88 | 100 |
| 2023-11-20 | 50.64 | $51.03 | 1805 |
| 2023-11-17 | 50.30 | $50.87 | 100 |
| 2023-11-16 | 49.92 | $50.19 | 121 |
| 2023-11-15 | 49.66 | $50.17 | 5642 |
| 2023-11-14 | 49.34 | $50.30 | 162143 |
| 2023-11-13 | 48.90 | $49.03 | 10300 |
| 2023-11-10 | 48.77 | $48.94 | 900 |
| 2023-11-09 | 48.63 | $48.73 | 11227 |
| 2023-11-08 | 48.52 | $48.74 | 1.5M |
| 2023-11-07 | 48.39 | $48.81 | 5500 |
| 2023-11-06 | 48.20 | $49.13 | 5200 |
| 2023-11-03 | 47.86 | $49.26 | 18200 |
| 2023-11-02 | 47.42 | $48.71 | 6116 |
| 2023-11-01 | 47.06 | $47.76 | 5500 |
| 2023-10-31 | 46.93 | $47.35 | 240901 |
| 2023-10-30 | 46.91 | $47.23 | 4918 |
| 2023-10-27 | 46.93 | $46.67 | 4900 |
| 2023-10-26 | 47.15 | $46.88 | 1.2M |
| 2023-10-25 | 47.36 | $47.19 | 7200 |
| 2023-10-24 | 47.53 | $47.52 | 6700 |
| 2023-10-23 | 47.64 | $47.24 | 3300 |
| 2023-10-20 | 47.86 | $47.22 | 29420 |
| 2023-10-19 | 48.16 | $47.63 | 7600 |
| 2023-10-18 | 48.39 | $48.05 | 1600 |
| 2023-10-17 | 48.54 | $48.82 | 11220 |
| 2023-10-16 | 48.49 | $48.90 | 174000 |
| 2023-10-13 | 48.41 | $48.48 | 8700 |
| 2023-10-12 | 48.45 | $48.94 | 200 |
| 2023-10-11 | 48.36 | $49.31 | 173645 |
| 2023-10-10 | 48.15 | $49.17 | 100 |
| 2023-10-09 | 47.93 | $48.46 | 610 |
| 2023-10-06 | 47.91 | $48.56 | 338 |
| 2023-10-05 | 47.87 | $48.04 | 800 |
| 2023-10-04 | 47.99 | $47.59 | 300 |
| 2023-10-03 | 48.29 | $47.51 | 69300 |
| 2023-10-02 | 48.70 | $48.15 | 1843 |
| 2023-09-29 | 49.00 | $48.86 | 2609 |
| 2023-09-28 | 49.15 | $49.00 | 1700 |
| 2023-09-27 | 49.30 | $48.63 | 100 |
| 2023-09-26 | 49.61 | $48.73 | 200 |
| 2023-09-25 | 49.95 | $49.38 | 108 |
| 2023-09-22 | 50.17 | $49.73 | 100 |
| 2023-09-21 | 50.33 | $49.71 | 100 |
| 2023-09-20 | 50.53 | $50.48 | — |
| 2023-09-19 | 50.54 | $50.62 | 1400 |
| 2023-09-18 | 50.50 | $50.50 | 100 |
| 2023-09-15 | 50.49 | $50.74 | — |
| 2023-09-14 | 50.40 | $50.92 | 347800 |
| 2023-09-13 | 50.24 | $50.27 | 376200 |
| 2023-09-12 | 50.24 | $50.38 | 1030 |
| 2023-09-11 | 50.22 | $50.53 | 100 |
| 2023-09-08 | 50.15 | $50.01 | 305 |
| 2023-09-07 | 50.24 | $50.14 | 100 |
| 2023-09-06 | 50.30 | $50.24 | 5800 |
| 2023-09-05 | 50.35 | $50.48 | 154300 |
| 2023-09-01 | 50.34 | $50.79 | 100 |
| 2023-08-31 | 50.23 | $50.84 | 745300 |
| 2023-08-30 | 50.08 | $50.98 | 345 |
| 2023-08-29 | 49.87 | $51.03 | — |
| 2023-08-28 | 49.60 | $50.38 | 1300 |
| 2023-08-25 | 49.49 | $49.86 | 100 |
| 2023-08-24 | 49.53 | $49.56 | 100 |
| 2023-08-23 | 49.68 | $50.24 | 100 |
| 2023-08-22 | 49.66 | $49.70 | 131 |
| 2023-08-21 | 49.83 | $49.80 | 1 |
| 2023-08-18 | 50.01 | $49.59 | 100 |
| 2023-08-17 | 50.30 | $49.66 | 100 |
| 2023-08-16 | 50.65 | $50.08 | 316200 |
| 2023-08-15 | 50.95 | $50.32 | — |
| 2023-08-14 | 51.25 | $50.96 | 100 |
| 2023-08-11 | 51.41 | $51.19 | — |
| 2023-08-10 | 51.53 | $51.55 | 100 |
| 2023-08-09 | 51.58 | $51.37 | 100 |
| 2023-08-08 | 51.69 | $51.38 | 100 |
| 2023-08-07 | 51.83 | $51.68 | 100 |
| 2023-08-04 | 51.90 | $51.24 | 300 |
| 2023-08-03 | 52.13 | $51.11 | 100 |
| 2023-08-02 | 52.45 | $51.29 | 100 |
| 2023-08-01 | 52.78 | $52.29 | 14400 |
| 2023-07-31 | 52.86 | $52.78 | 138200 |
| 2023-07-28 | 52.79 | $52.88 | 6137 |
| 2023-07-27 | 52.67 | $52.49 | 100 |
| 2023-07-26 | 52.64 | $52.57 | 110 |
| 2023-07-25 | 52.58 | $52.51 | 134 |
| 2023-07-24 | 52.51 | $52.36 | 1104 |
| 2023-07-21 | 52.47 | $52.50 | 100 |
| 2023-07-20 | 52.37 | $52.38 | — |
| 2023-07-19 | 52.28 | $52.68 | 100 |
| 2023-07-18 | 52.06 | $52.73 | 300 |
| 2023-07-17 | 51.79 | $52.38 | 100 |
| 2023-07-14 | 51.56 | $52.43 | — |
| 2023-07-13 | 51.26 | $52.75 | 100 |
| 2023-07-12 | 50.80 | $51.85 | 100 |
| 2023-07-11 | 50.53 | $50.92 | 200 |
| 2023-07-10 | 50.50 | $50.50 | 100 |
| 2023-07-07 | 50.61 | $50.38 | 3746 |
| 2023-07-06 | 50.78 | $49.99 | — |
| 2023-07-05 | 51.11 | $50.88 | 100 |
| 2023-07-03 | 51.24 | $51.45 | 200 |
| 2023-06-30 | 51.23 | $51.54 | 321741 |
| 2023-06-29 | 51.18 | $50.81 | 100 |
| 2023-06-28 | 51.36 | $50.92 | 100 |
| 2023-06-27 | 51.55 | $50.89 | 119 |
| 2023-06-26 | 51.78 | $50.48 | 100 |
| 2023-06-23 | 52.20 | $51.23 | 200 |
| 2023-06-22 | 52.47 | $52.05 | 600 |
| 2023-06-21 | 52.54 | $52.43 | 2701 |
| 2023-06-20 | 52.49 | $52.33 | — |
| 2023-06-16 | 52.45 | $52.99 | 100 |
| 2023-06-15 | 52.20 | $53.07 | 2345 |
| 2023-06-14 | 51.86 | $52.54 | 100 |
| 2023-06-13 | 51.61 | $52.36 | 100 |
| 2023-06-12 | 51.36 | $51.90 | 1041 |
| 2023-06-09 | 51.20 | $51.62 | 500 |
| 2023-06-08 | 51.10 | $51.67 | 300 |
| 2023-06-07 | 50.97 | $51.16 | 100 |
| 2023-06-06 | 50.97 | $51.65 | 1100 |
| 2023-06-05 | 50.82 | $51.32 | 700 |
| 2023-06-02 | 50.74 | $51.48 | 200 |
| 2023-06-01 | 50.61 | $50.80 | 10429 |
| 2023-05-31 | 50.67 | $49.93 | 122900 |
| 2023-05-30 | 51.02 | $50.63 | 1400 |
| 2023-05-26 | 51.23 | $51.13 | — |
| 2023-05-25 | 51.34 | $50.66 | — |
| 2023-05-24 | 51.62 | $50.75 | 100 |
| 2023-05-23 | 51.93 | $51.48 | 100 |
| 2023-05-22 | 52.09 | $52.19 | 100 |
| 2023-05-19 | 52.04 | $52.18 | — |
| 2023-05-18 | 52.00 | $51.87 | 124 |
| 2023-05-17 | 52.03 | $51.96 | 200 |
| 2023-05-16 | 52.04 | $51.68 | — |
| 2023-05-15 | 52.14 | $52.19 | 100 |
| 2023-05-12 | 52.10 | $51.80 | 100 |
| 2023-05-11 | 52.17 | $51.86 | 2715 |
| 2023-05-10 | 52.23 | $52.02 | 400 |
| 2023-05-09 | 52.25 | $52.13 | 300 |
| 2023-05-08 | 52.24 | $52.28 | 2500 |
| 2023-05-05 | 52.16 | $52.31 | 100 |
| 2023-05-04 | 52.05 | $51.58 | 300 |
| 2023-05-03 | 52.15 | $51.80 | 7001 |
| 2023-05-02 | 52.19 | $51.55 | 100 |
| 2023-05-01 | 52.31 | $52.05 | 100 |
| 2023-04-28 | 52.29 | $52.08 | 100 |
| 2023-04-27 | 52.25 | $52.10 | 935 |
| 2023-04-26 | 52.18 | $51.46 | 319 |
| 2023-04-25 | 52.29 | $51.55 | 15201 |
| 2023-04-24 | 52.39 | $52.25 | 21900 |
| 2023-04-21 | 52.27 | $52.09 | — |
| 2023-04-20 | 52.17 | $51.78 | 3000 |
| 2023-04-19 | 52.13 | $51.85 | 3711 |
| 2023-04-18 | 52.05 | $52.03 | 101 |
| 2023-04-17 | 51.87 | $51.74 | 1500 |
| 2023-04-14 | 51.74 | $51.84 | — |
| 2023-04-13 | 51.54 | $52.05 | 100 |
| 2023-04-12 | 51.22 | $51.37 | 108 |
| 2023-04-11 | 51.03 | $51.15 | 212500 |
| 2023-04-10 | 50.86 | $50.85 | 100 |
| 2023-04-06 | 50.74 | $50.85 | 513 |
| 2023-04-05 | 50.59 | $50.73 | 231 |
| 2023-04-04 | 50.44 | $51.04 | 227 |
| 2023-04-03 | 50.15 | $51.04 | 8449 |
| 2023-03-31 | 49.78 | $50.69 | 1214 |
| 2023-03-30 | 49.45 | $50.50 | 1141 |
| 2023-03-29 | 49.11 | $49.93 | 300 |
| 2023-03-28 | 48.87 | $49.35 | — |
| 2023-03-27 | 48.77 | $49.28 | 100 |
| 2023-03-24 | 48.68 | $49.04 | 200 |
| 2023-03-23 | 48.64 | $49.28 | 6400 |
| 2023-03-22 | 48.53 | $49.34 | 811 |
| 2023-03-21 | 48.39 | $49.40 | — |
| 2023-03-20 | 48.20 | $48.71 | 4720 |
| 2023-03-17 | 48.20 | $47.97 | 1919 |
| 2023-03-16 | 48.44 | $48.50 | 206100 |
| 2023-03-15 | 48.58 | $47.68 | 1303 |
| 2023-03-14 | 49.03 | $49.20 | — |
| 2023-03-13 | 49.09 | $48.69 | 112 |
| 2023-03-10 | 49.34 | $48.96 | 2203 |
| 2023-03-09 | 49.56 | $49.46 | 200 |
| 2023-03-08 | 49.68 | $49.82 | 100 |
| 2023-03-07 | 49.71 | $49.58 | 200 |
| 2023-03-06 | 49.83 | $50.49 | 155300 |
| 2023-03-03 | 49.69 | $50.50 | 700 |
| 2023-03-02 | 49.53 | $49.80 | 200 |
| 2023-03-01 | 49.55 | $49.68 | — |
| 2023-02-28 | 49.62 | $49.43 | 3931 |
| 2023-02-27 | 49.80 | $49.76 | 4700 |
| 2023-02-24 | 49.91 | $49.19 | 400 |
| 2023-02-23 | 50.23 | $50.03 | 600 |
| 2023-02-22 | 50.36 | $49.76 | 1500 |
| 2023-02-21 | 50.60 | $50.07 | 1000 |
| 2023-02-17 | 50.79 | $50.64 | 100 |
| 2023-02-16 | 50.84 | $50.51 | 100 |
| 2023-02-15 | 50.94 | $50.71 | 1800 |
| 2023-02-14 | 50.99 | $51.03 | 248 |
| 2023-02-13 | 50.95 | $50.90 | 1048 |
| 2023-02-10 | 50.94 | $50.43 | 500 |
| 2023-02-09 | 51.07 | $50.65 | 109 |
| 2023-02-08 | 51.15 | $50.53 | — |
| 2023-02-07 | 51.27 | $50.92 | 154100 |
| 2023-02-06 | 51.29 | $50.33 | 800 |
| 2023-02-03 | 51.49 | $50.84 | 800 |
| 2023-02-02 | 51.56 | $51.34 | 600 |
| 2023-02-01 | 51.47 | $51.37 | 100 |
| 2023-01-31 | 51.34 | $50.93 | 100 |
| 2023-01-30 | 51.30 | $50.70 | 1217 |
| 2023-01-27 | 51.31 | $51.00 | 845 |
| 2023-01-26 | 51.22 | $51.10 | 100 |
| 2023-01-25 | 51.05 | $51.06 | 201 |
| 2023-01-24 | 50.84 | $50.78 | 73718 |
| 2023-01-23 | 50.67 | $50.84 | 300 |
| 2023-01-20 | 50.41 | $50.55 | 7812 |
| 2023-01-19 | 50.18 | $50.17 | 643 |
| 2023-01-18 | 50.01 | $50.26 | 1210 |
| 2023-01-17 | 49.75 | $50.46 | 1200 |
| 2023-01-13 | 49.36 | $50.29 | 241 |
| 2023-01-12 | 48.93 | $50.03 | 200 |
| 2023-01-11 | 48.47 | $49.29 | 1808 |
| 2023-01-10 | 48.14 | $48.94 | 7300 |
| 2023-01-09 | 47.85 | $48.80 | 400 |
| 2023-01-06 | 47.53 | $48.59 | 110 |
| 2023-01-05 | 47.21 | $47.39 | 1200 |
| 2023-01-04 | 47.20 | $47.79 | 216 |
| 2023-01-03 | 47.06 | $47.28 | 128 |
| 2022-12-30 | 47.05 | $46.95 | 9613 |
| 2022-12-29 | 47.14 | $47.36 | 13506 |
| 2022-12-28 | 47.13 | $46.76 | 810900 |
| 2022-12-27 | 47.30 | $47.07 | 1817 |
| 2022-12-23 | 47.41 | $47.23 | 1500 |
| 2022-12-22 | 47.49 | $47.08 | — |
| 2022-12-21 | 47.64 | $47.47 | 100 |
| 2022-12-20 | 47.69 | $47.02 | 307 |
| 2022-12-19 | 47.88 | $46.81 | 16800 |
| 2022-12-16 | 48.18 | $46.97 | 100 |
| 2022-12-15 | 48.48 | $47.35 | 400 |
| 2022-12-14 | 48.71 | $48.62 | 100 |
| 2022-12-13 | 48.58 | $48.63 | 300 |
| 2022-12-12 | 48.40 | $47.84 | 6300 |
| 2022-12-09 | 48.41 | $47.71 | 238200 |
| 2022-12-08 | 48.46 | $47.71 | — |
| 2022-12-07 | 48.49 | $47.52 | 700 |
| 2022-12-06 | 48.57 | $47.50 | — |
| 2022-12-05 | 48.66 | $47.75 | 53600 |
| 2022-12-02 | 48.66 | $48.24 | 10300 |
| 2022-12-01 | 48.48 | $48.39 | 8514 |
| 2022-11-30 | 48.19 | $48.00 | 416 |
| 2022-11-29 | 47.94 | $47.11 | 3048 |
| 2022-11-28 | 47.89 | $46.97 | 333 |
| 2022-11-25 | 47.85 | $47.57 | 100 |
| 2022-11-23 | 47.58 | $47.31 | 14435 |
| 2022-11-22 | 47.30 | $46.80 | — |
| 2022-11-21 | 47.11 | $46.18 | 5100 |
| 2022-11-18 | 47.04 | $46.48 | — |
| 2022-11-17 | 46.83 | $46.43 | 100 |
| 2022-11-16 | 46.56 | $46.47 | 100 |
| 2022-11-15 | 46.20 | $46.54 | — |
| 2022-11-14 | 45.71 | $46.27 | 7900 |
| 2022-11-11 | 45.18 | $46.74 | 100 |
| 2022-11-10 | 44.36 | $45.79 | 100 |
| 2022-11-09 | 43.64 | $43.43 | 100 |
| 2022-11-08 | 43.51 | $44.03 | 1615 |
| 2022-11-07 | 43.14 | $43.56 | 300 |
| 2022-11-04 | 42.82 | $43.38 | 2800 |
| 2022-11-03 | 42.49 | $41.79 | 900 |
| 2022-11-02 | 42.58 | $42.16 | 245 |
| 2022-11-01 | 42.56 | $42.74 | 7600 |
| 2022-10-31 | 42.35 | $42.33 | 12200 |
| 2022-10-28 | 42.22 | $42.75 | 517 |
| 2022-10-27 | 41.92 | $42.37 | 325 |
| 2022-10-26 | 41.67 | $42.76 | 13130 |
| 2022-10-25 | 41.24 | $42.35 | 600 |
| 2022-10-24 | 40.85 | $41.43 | 2325 |
| 2022-10-21 | 40.66 | $41.42 | 1900 |
| 2022-10-20 | 40.45 | $40.77 | 400 |
| 2022-10-19 | 40.39 | $40.79 | 100 |
| 2022-10-18 | 40.33 | $41.29 | 200 |
| 2022-10-17 | 40.11 | $41.04 | 2044 |
| 2022-10-14 | 39.93 | $40.06 | 419 |
| 2022-10-13 | 40.04 | $40.61 | 5247 |
| 2022-10-12 | 40.01 | $39.93 | 300 |
| 2022-10-11 | 40.20 | $40.04 | 100 |
| 2022-10-10 | 40.41 | $40.51 | 300 |
| 2022-10-07 | 40.54 | $40.57 | 18100 |
| 2022-10-06 | 40.69 | $41.38 | 541 |
| 2022-10-05 | 40.63 | $42.06 | 17500 |
| 2022-10-04 | 40.35 | $42.51 | 2122 |
| 2022-10-03 | 39.90 | $40.88 | 1333 |
| 2022-09-30 | 39.89 | $40.14 | 24026 |
| 2022-09-29 | 40.13 | $40.24 | 2237 |
| 2022-09-28 | 40.41 | $40.78 | 1800 |
| 2022-09-27 | 40.61 | $39.82 | 1700 |
| 2022-09-26 | 41.19 | $40.05 | 93700 |
| 2022-09-23 | 41.84 | $40.76 | 4532 |
| 2022-09-22 | 42.42 | $42.13 | 721 |
| 2022-09-21 | 42.71 | $42.24 | 300 |
| 2022-09-20 | 43.05 | $42.77 | 2200 |
| 2022-09-19 | 43.30 | $43.48 | 4900 |
| 2022-09-16 | 43.40 | $43.35 | — |
| 2022-09-15 | 43.57 | $43.65 | — |
| 2022-09-14 | 43.70 | $43.97 | 100 |
| 2022-09-13 | 43.76 | $43.84 | 100 |
| 2022-09-12 | 43.89 | $45.28 | 721 |
| 2022-09-09 | 43.61 | $44.79 | 2821 |
| 2022-09-08 | 43.43 | $43.70 | 22200 |
| 2022-09-07 | 43.58 | $43.62 | 9400 |
| 2022-09-06 | 43.79 | $43.26 | 100 |
| 2022-09-02 | 44.19 | $43.42 | 100 |
| 2022-09-01 | 44.63 | $43.78 | 2142 |
| 2022-08-31 | 45.07 | $44.33 | 879424 |
| 2022-08-30 | 45.44 | $44.65 | 315 |
| 2022-08-29 | 45.79 | $44.95 | 100 |
| 2022-08-26 | 46.13 | $45.07 | 7645 |
| 2022-08-25 | 46.51 | $46.23 | 1900 |
| 2022-08-24 | 46.60 | $45.77 | 1537 |
| 2022-08-23 | 46.86 | $45.68 | 18600 |
| 2022-08-22 | 47.19 | $45.73 | 41700 |
| 2022-08-19 | 47.59 | $46.43 | 200 |
| 2022-08-18 | 47.83 | $47.04 | 1 |
| 2022-08-17 | 47.93 | $47.25 | 410 |
| 2022-08-16 | 47.97 | $47.62 | 3147 |
| 2022-08-15 | 47.88 | $47.60 | 1312 |
| 2022-08-12 | 47.78 | $47.86 | 600 |
| 2022-08-11 | 47.55 | $47.51 | 546 |
| 2022-08-10 | 47.37 | $47.56 | 11200 |
| 2022-08-09 | 47.13 | $46.49 | 100 |
| 2022-08-08 | 47.16 | $46.79 | 7600 |
| 2022-08-05 | 47.10 | $46.65 | 500 |
| 2022-08-04 | 47.05 | $46.98 | 400 |
| 2022-08-03 | 46.87 | $46.79 | 300 |
| 2022-08-02 | 46.71 | $46.49 | 100 |
| 2022-08-01 | 46.59 | $47.14 | 304 |
| 2022-07-29 | 46.23 | $47.06 | 100 |
| 2022-07-28 | 45.82 | $46.53 | 100 |
| 2022-07-27 | 45.47 | $46.22 | — |
| 2022-07-26 | 45.15 | $45.28 | 12700 |
| 2022-07-25 | 45.05 | $45.81 | 2634 |
| 2022-07-22 | 44.76 | $45.48 | 1300 |
| 2022-07-21 | 44.52 | $45.63 | 100 |
| 2022-07-20 | 44.18 | $45.09 | 285900 |
| 2022-07-19 | 43.94 | $45.42 | 2348 |
| 2022-07-18 | 43.57 | $44.27 | 7318 |
| 2022-07-15 | 43.48 | $43.99 | 26918 |
| 2022-07-14 | 43.48 | $43.23 | 23300 |
| 2022-07-13 | 43.73 | $44.02 | 8402 |
| 2022-07-12 | 43.81 | $44.06 | 1342 |
| 2022-07-11 | 43.90 | $43.97 | 2708 |
| 2022-07-08 | 44.06 | $44.79 | 1200 |
| 2022-07-07 | 44.02 | $44.68 | — |
| 2022-07-06 | 44.01 | $44.03 | 600 |
| 2022-07-05 | 44.22 | $43.99 | 7900 |
| 2022-07-01 | 44.52 | $44.76 | 29726 |
| 2022-06-30 | 44.65 | $44.84 | 9700 |
| 2022-06-29 | 44.80 | $45.22 | 100 |
| 2022-06-28 | 44.88 | $45.27 | 31500 |
| 2022-06-27 | 44.99 | $45.61 | 2400 |
| 2022-06-24 | 45.03 | $45.75 | 200 |
| 2022-06-23 | 45.05 | $45.13 | 1343 |
| 2022-06-22 | 45.29 | $45.33 | 1218 |
| 2022-06-21 | 45.54 | $45.49 | 16300 |
| 2022-06-17 | 45.81 | $44.90 | 3238 |
| 2022-06-16 | 46.35 | $45.06 | 1940 |
| 2022-06-15 | 46.97 | $46.06 | 3441 |
| 2022-06-14 | 47.42 | $45.15 | 16430 |
| 2022-06-13 | 48.27 | $45.85 | 92400 |
| 2022-06-10 | 49.09 | $47.20 | 1.1M |
| 2022-06-09 | 49.65 | $48.28 | 307 |
| 2022-06-08 | 50.00 | $49.34 | 1427 |
| 2022-06-07 | 50.08 | $49.98 | 1000 |
| 2022-06-06 | 49.97 | $49.87 | 25100 |
| 2022-06-03 | 49.86 | $49.64 | 4000 |
| 2022-06-02 | 49.79 | $50.38 | 2214 |
| 2022-06-01 | 49.47 | $49.45 | 4100 |
| 2022-05-31 | 49.36 | $49.93 | 1515 |
| 2022-05-27 | 49.08 | $50.20 | 28900 |
| 2022-05-26 | 48.65 | $49.71 | 900 |
| 2022-05-25 | 48.28 | $49.08 | 826 |
| 2022-05-24 | 48.03 | $49.04 | 14900 |
| 2022-05-23 | 47.75 | $49.14 | 1600 |
| 2022-05-20 | 47.38 | $48.32 | 7600 |
| 2022-05-19 | 47.21 | $47.95 | 342500 |
| 2022-05-18 | 47.12 | $47.64 | 800 |
| 2022-05-17 | 47.14 | $48.80 | 700 |
| 2022-05-16 | 46.80 | $47.86 | 29219 |
| 2022-05-13 | 46.71 | $47.79 | 503 |
| 2022-05-12 | 46.65 | $46.55 | 100 |
| 2022-05-11 | 46.98 | $46.65 | 200 |
| 2022-05-10 | 47.38 | $46.94 | 500 |
| 2022-05-09 | 47.80 | $46.69 | 900 |
| 2022-05-06 | 48.40 | $48.07 | 100 |
| 2022-05-05 | 48.72 | $48.56 | 324 |
| 2022-05-04 | 48.97 | $49.81 | 32416 |
| 2022-05-03 | 48.89 | $49.10 | 17638 |
| 2022-05-02 | 49.03 | $48.91 | 212 |
| 2022-04-29 | 49.29 | $49.04 | 100 |
| 2022-04-28 | 49.57 | $49.60 | 1000 |
| 2022-04-27 | 49.74 | $48.96 | 1315 |
| 2022-04-26 | 50.18 | $48.73 | 600 |
| 2022-04-25 | 50.79 | $50.08 | 1500 |
| 2022-04-22 | 51.11 | $50.33 | 624 |
| 2022-04-21 | 51.44 | $51.14 | 502 |
| 2022-04-20 | 51.58 | $51.74 | 401 |
| 2022-04-19 | 51.57 | $51.32 | 5500 |
| 2022-04-18 | 51.69 | $51.15 | 1622 |
| 2022-04-14 | 51.89 | $51.50 | 316 |
| 2022-04-13 | 52.04 | $51.68 | 100 |
| 2022-04-12 | 52.15 | $51.14 | 3500 |
| 2022-04-11 | 52.47 | $51.50 | 100 |
| 2022-04-08 | 52.73 | $52.02 | 100 |
| 2022-04-07 | 52.89 | $52.06 | 100 |
| 2022-04-06 | 53.06 | $52.01 | 424 |
| 2022-04-05 | 53.28 | $52.58 | — |
| 2022-04-04 | 53.36 | $53.24 | 100 |
| 2022-04-01 | 53.24 | $53.06 | 9518 |
| 2022-03-31 | 53.14 | $52.60 | 100 |
| 2022-03-30 | 53.16 | $53.37 | 1333 |
| 2022-03-29 | 52.93 | $53.63 | 401 |
| 2022-03-28 | 52.56 | $52.56 | 424 |
| 2022-03-25 | 52.44 | $52.72 | 27900 |
| 2022-03-24 | 52.25 | $52.89 | 100 |
| 2022-03-23 | 51.95 | $52.50 | 400 |
| 2022-03-22 | 51.71 | $53.15 | 100 |
| 2022-03-21 | 51.22 | $52.65 | 400 |
| 2022-03-18 | 50.79 | $52.98 | 100 |
| 2022-03-17 | 50.16 | $52.42 | 1100 |
| 2022-03-16 | 49.59 | $51.97 | — |
| 2022-03-15 | 49.05 | $50.26 | — |
| 2022-03-14 | 48.96 | $49.81 | 403 |
| 2022-03-11 | 49.02 | $49.38 | 740 |
| 2022-03-10 | 49.26 | $49.81 | 110 |
| 2022-03-09 | 49.44 | $50.45 | 500 |
| 2022-03-08 | 49.48 | $48.52 | 100 |
| 2022-03-07 | 50.17 | $48.25 | 437 |
| 2022-03-04 | 51.12 | $49.68 | 423 |
| 2022-03-03 | 51.85 | $51.17 | 800 |
| 2022-03-02 | 52.28 | $52.16 | 313 |
| 2022-03-01 | 52.51 | $51.55 | 1025 |
| 2022-02-28 | 52.99 | $52.68 | 12925 |
| 2022-02-25 | 53.24 | $53.53 | 510 |
| 2022-02-24 | 53.27 | $52.14 | 1000 |
| 2022-02-23 | 53.77 | $52.97 | 424 |
| 2022-02-22 | 54.12 | $53.38 | 1216 |
| 2022-02-18 | 54.42 | $54.02 | 2300 |
| 2022-02-17 | 54.59 | $54.36 | — |
| 2022-02-16 | 54.69 | $55.16 | 62 |
| 2022-02-15 | 54.56 | $54.98 | 600 |
| 2022-02-14 | 54.47 | $53.99 | 4941 |
| 2022-02-11 | 54.67 | $54.34 | 200 |
| 2022-02-10 | 54.82 | $55.19 | 300 |
| 2022-02-09 | 54.72 | $55.86 | 200 |
| 2022-02-08 | 54.40 | $55.05 | 305 |
| 2022-02-07 | 54.27 | $54.72 | 60600 |
| 2022-02-04 | 54.23 | $54.64 | 100 |
| 2022-02-03 | 54.21 | $54.56 | 1032 |
| 2022-02-02 | 54.22 | $55.41 | 1000 |
| 2022-02-01 | 53.97 | $54.91 | 300 |
| 2022-01-31 | 53.84 | $54.44 | 800 |
| 2022-01-28 | 53.84 | $53.45 | 1600 |
| 2022-01-27 | 54.17 | $53.46 | 165600 |
| 2022-01-26 | 54.58 | $53.79 | 4037 |
| 2022-01-25 | 54.98 | $53.95 | 100 |
| 2022-01-24 | 55.44 | $54.26 | 1100 |
| 2022-01-21 | 55.90 | $54.90 | 18800 |
| 2022-01-20 | 56.26 | $55.50 | 600 |
| 2022-01-19 | 56.51 | $55.84 | 400 |
| 2022-01-18 | 56.70 | $55.85 | 244 |
| 2022-01-14 | 56.93 | $56.74 | 100 |
| 2022-01-13 | 56.93 | $56.81 | 100 |
| 2022-01-12 | 56.90 | $57.23 | 100 |
| 2022-01-11 | 56.72 | $56.64 | 200 |
| 2022-01-10 | 56.69 | $56.07 | 1000 |
| 2022-01-07 | 56.83 | $56.58 | 600 |
| 2022-01-06 | 56.83 | $56.35 | 417100 |
| 2022-01-05 | 56.90 | $56.74 | 217 |
| 2022-01-04 | 56.86 | $57.15 | 516 |
| 2022-01-03 | 56.67 | $56.81 | 512 |
| 2021-12-31 | 56.55 | $56.54 | 100 |
| 2021-12-30 | 56.47 | $56.53 | 100 |
| 2021-12-29 | 56.39 | $56.71 | 100 |
| 2021-12-28 | 56.22 | $56.68 | 300 |
| 2021-12-27 | 56.02 | $56.65 | 3114 |
| 2021-12-23 | 55.79 | $56.59 | — |
| 2021-12-22 | 55.52 | $56.22 | 624 |
| 2021-12-21 | 55.32 | $55.68 | 100 |
| 2021-12-20 | 55.25 | $55.05 | 1800 |
| 2021-12-17 | 55.37 | $55.25 | 731 |
| 2021-12-16 | 55.46 | $55.98 | 100 |
| 2021-12-15 | 55.33 | $55.87 | 400 |
| 2021-12-14 | 55.22 | $55.11 | — |
| 2021-12-13 | 55.34 | $55.45 | 100 |
| 2021-12-10 | 55.37 | $56.04 | 800 |
| 2021-12-09 | 55.24 | $55.93 | 103 |
| 2021-12-08 | 55.11 | $56.40 | 100 |
| 2021-12-07 | 54.83 | $56.21 | — |
| 2021-12-06 | 54.54 | $55.10 | 100 |
| 2021-12-03 | 54.57 | $54.57 | 228 |
| 2021-12-02 | 54.77 | $54.80 | 7704 |
| 2021-12-01 | 54.97 | $54.27 | 100 |
| 2021-11-30 | 55.39 | $54.44 | 5300 |
| 2021-11-29 | 55.86 | $55.04 | 100 |
| 2021-11-26 | 56.24 | $54.67 | 307 |
| 2021-11-24 | 56.84 | $56.15 | 602 |
| 2021-11-23 | 57.10 | $56.52 | 100 |
| 2021-11-22 | 57.30 | $56.60 | 210 |
| 2021-11-19 | 57.52 | $56.93 | 100 |
| 2021-11-18 | 57.68 | $57.39 | 400 |
| 2021-11-17 | 57.72 | $57.33 | 200 |
| 2021-11-16 | 57.79 | $57.45 | 100 |
| 2021-11-15 | 57.83 | $57.53 | 257100 |
| 2021-11-12 | 57.85 | $57.65 | 100 |
| 2021-11-11 | 57.83 | $57.32 | 1500 |
| 2021-11-10 | 57.90 | $57.10 | 603 |
| 2021-11-09 | 58.05 | $57.80 | 100 |
| 2021-11-08 | 58.01 | $57.96 | 620 |
| 2021-11-05 | 57.90 | $57.89 | 100 |
| 2021-11-04 | 57.77 | $57.82 | 300 |
| 2021-11-03 | 57.63 | $57.91 | 2404 |
| 2021-11-02 | 57.43 | $57.42 | 14300 |
| 2021-11-01 | 57.33 | $57.62 | 31300 |
| 2021-10-29 | 57.14 | $57.07 | — |
| 2021-10-28 | 57.08 | $57.38 | 339 |
| 2021-10-27 | 56.90 | $56.85 | 422 |
| 2021-10-26 | 56.84 | $57.11 | 900 |
| 2021-10-25 | 56.69 | $56.98 | 200 |
| 2021-10-22 | 56.55 | $57.06 | 200 |
| 2021-10-21 | 56.35 | $56.76 | 600 |
| 2021-10-20 | 56.20 | $57.04 | 11903 |
| 2021-10-19 | 55.93 | $56.88 | 1100 |
| 2021-10-18 | 55.65 | $56.51 | 621 |
| 2021-10-15 | 55.44 | $56.75 | 100 |
| 2021-10-14 | 55.11 | $56.28 | 101 |
| 2021-10-13 | 54.87 | $55.73 | 300 |
| 2021-10-12 | 54.76 | $55.22 | 1200 |
| 2021-10-11 | 54.80 | $55.22 | 337 |
| 2021-10-08 | 54.87 | $55.35 | 100 |
| 2021-10-07 | 54.93 | $55.41 | 717 |
| 2021-10-06 | 55.00 | $54.96 | 1100 |
| 2021-10-05 | 55.24 | $55.35 | 300 |
| 2021-10-04 | 55.42 | $54.95 | 2843 |
| 2021-10-01 | 55.78 | $55.45 | 200 |
| 2021-09-30 | 56.08 | $55.38 | 100 |
| 2021-09-29 | 56.48 | $55.57 | — |
| 2021-09-28 | 56.92 | $55.68 | 1000 |
| 2021-09-27 | 57.42 | $56.97 | 1218 |
| 2021-09-24 | 57.62 | $57.07 | 401 |
| 2021-09-23 | 57.84 | $58.17 | 212 |
| 2021-09-22 | 57.76 | $57.48 | 100 |
| 2021-09-21 | 57.89 | $57.28 | 403 |
| 2021-09-20 | 58.11 | $56.68 | 123 |
| 2021-09-17 | 58.56 | $57.81 | 304 |
| 2021-09-16 | 58.75 | $58.54 | 100 |
| 2021-09-15 | 58.74 | $58.61 | 100 |
| 2021-09-14 | 58.70 | $58.48 | — |
| 2021-09-13 | 58.70 | $58.69 | 100 |
| 2021-09-10 | 58.61 | $58.24 | — |
| 2021-09-09 | 58.65 | $58.41 | 100 |
| 2021-09-08 | 58.63 | $58.47 | 100 |
| 2021-09-07 | 58.58 | $58.92 | 200 |
| 2021-09-03 | 58.37 | $58.88 | 100 |
| 2021-09-02 | 58.12 | $58.53 | 400 |
| 2021-09-01 | 57.93 | $58.25 | 500 |
| 2021-08-31 | 57.77 | $57.80 | 800 |
| 2021-08-30 | 57.72 | $57.85 | — |
| 2021-08-27 | 57.64 | $57.85 | 101 |
| 2021-08-26 | 57.55 | $57.31 | 800 |
| 2021-08-25 | 57.60 | $57.64 | 800 |
| 2021-08-24 | 57.55 | $57.61 | 800 |
| 2021-08-23 | 57.50 | $57.44 | — |
| 2021-08-20 | 57.50 | $56.86 | — |
| 2021-08-19 | 57.67 | $56.64 | 402 |
| 2021-08-18 | 57.94 | $57.24 | 100 |
| 2021-08-17 | 58.09 | $57.45 | 100 |
| 2021-08-16 | 58.18 | $58.00 | 100 |
| 2021-08-13 | 58.12 | $58.29 | 100 |
| 2021-08-12 | 57.95 | $57.99 | 100 |
| 2021-08-11 | 57.83 | $58.06 | 600 |
| 2021-08-10 | 57.65 | $57.62 | — |
| 2021-08-09 | 57.57 | $57.50 | 100 |
| 2021-08-06 | 57.50 | $57.50 | 100 |
| 2021-08-05 | 57.41 | $57.75 | — |
| 2021-08-04 | 57.22 | $57.49 | 100 |
| 2021-08-03 | 57.07 | $57.63 | — |
| 2021-08-02 | 56.84 | $57.17 | 144 |
| 2021-07-30 | 56.70 | $56.92 | — |
| 2021-07-29 | 56.61 | $57.28 | — |
| 2021-07-28 | 56.39 | $56.88 | 1900 |
| 2021-07-27 | 56.25 | $56.57 | 1900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.60
2026-07-24
Close Price
$74.85
Vol: 8000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.57
Average
52.08
Maximum
72.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.60 | $74.85 | 8000 |
| 2026-07-23 | 47.65 | $74.38 | 5900 |
| 2026-07-22 | 52.44 | $75.55 | 14500 |
| 2026-07-21 | 51.77 | $75.38 | 10300 |
| 2026-07-20 | 46.38 | $74.10 | 164309 |
| 2026-07-17 | 49.85 | $74.94 | 3116 |
| 2026-07-16 | 51.24 | $75.26 | 6106 |
| 2026-07-15 | 53.55 | $75.78 | 10735 |
| 2026-07-14 | 51.47 | $75.26 | 5723 |
| 2026-07-13 | 49.71 | $74.83 | 13600 |
| 2026-07-10 | 52.49 | $75.49 | 6301 |
| 2026-07-09 | 51.52 | $75.24 | 3000 |
| 2026-07-08 | 49.59 | $74.75 | 5635 |
| 2026-07-07 | 52.55 | $75.48 | 7700 |
| 2026-07-06 | 55.25 | $76.11 | 133927 |
| 2026-07-02 | 52.83 | $75.45 | 20002 |
| 2026-07-01 | 49.59 | $74.62 | 9600 |
| 2026-06-30 | 51.71 | $75.14 | 246732 |
| 2026-06-29 | 50.82 | $74.91 | 169909 |
| 2026-06-26 | 47.87 | $74.16 | 7000 |
| 2026-06-25 | 48.95 | $74.45 | 5744 |
| 2026-06-24 | 46.70 | $73.88 | 13400 |
| 2026-06-23 | 51.04 | $75.04 | 4600 |
| 2026-06-22 | 57.18 | $76.45 | 3800 |
| 2026-06-18 | 57.08 | $76.42 | 5739 |
| 2026-06-17 | 55.82 | $76.05 | 8300 |
| 2026-06-16 | 57.64 | $76.47 | 17844 |
| 2026-06-15 | 56.94 | $76.25 | 29240 |
| 2026-06-12 | 55.41 | $75.77 | 4018 |
| 2026-06-11 | 54.09 | $75.36 | 14200 |
| 2026-06-10 | 46.46 | $73.29 | 5823 |
| 2026-06-09 | 49.76 | $74.16 | 5033 |
| 2026-06-08 | 50.51 | $74.35 | 20100 |
| 2026-06-05 | 47.69 | $73.63 | 12118 |
| 2026-06-04 | 56.26 | $75.66 | 4400 |
| 2026-06-03 | 54.42 | $75.18 | 8000 |
| 2026-06-02 | 56.69 | $75.66 | 5900 |
| 2026-06-01 | 55.06 | $75.22 | 328000 |
| 2026-05-29 | 57.15 | $75.67 | 3453 |
| 2026-05-28 | 57.24 | $75.69 | 7031 |
| 2026-05-27 | 56.85 | $75.57 | 14100 |
| 2026-05-26 | 57.69 | $75.77 | 5600 |
| 2026-05-22 | 55.03 | $74.93 | 10602 |
| 2026-05-21 | 55.74 | $75.11 | 12300 |
| 2026-05-20 | 54.30 | $74.65 | 21000 |
| 2026-05-19 | 51.08 | $73.67 | 5800 |
| 2026-05-18 | 52.48 | $74.06 | 6224 |
| 2026-05-15 | 50.53 | $73.47 | 10102 |
| 2026-05-14 | 54.72 | $74.63 | 10545 |
| 2026-05-13 | 55.89 | $74.94 | 4100 |
| 2026-05-12 | 54.70 | $74.54 | 4107 |
| 2026-05-11 | 56.14 | $74.94 | 5800 |
| 2026-05-08 | 56.29 | $74.98 | 5700 |
| 2026-05-07 | 54.72 | $74.40 | 4600 |
| 2026-05-06 | 59.09 | $75.66 | 6100 |
| 2026-05-05 | 53.39 | $73.63 | 9900 |
| 2026-05-04 | 49.72 | $72.51 | 12342 |
| 2026-05-01 | 53.94 | $73.68 | 17419 |
| 2026-04-30 | 55.04 | $73.97 | 341017 |
| 2026-04-29 | 48.39 | $72.04 | 23841 |
| 2026-04-28 | 50.99 | $72.74 | 7000 |
| 2026-04-27 | 52.44 | $73.12 | 7536 |
| 2026-04-24 | 52.93 | $73.25 | 266543 |
| 2026-04-23 | 51.68 | $72.87 | 10214 |
| 2026-04-22 | 53.64 | $73.42 | 11300 |
| 2026-04-21 | 52.80 | $73.15 | 5000 |
| 2026-04-20 | 58.77 | $74.75 | 6012 |
| 2026-04-17 | 60.64 | $75.21 | 5446 |
| 2026-04-16 | 57.72 | $74.16 | 35800 |
| 2026-04-15 | 58.58 | $74.38 | 7405 |
| 2026-04-14 | 59.74 | $74.68 | 6516 |
| 2026-04-13 | 58.41 | $74.17 | 6203 |
| 2026-04-10 | 56.93 | $73.61 | 6103 |
| 2026-04-09 | 56.45 | $73.43 | 5820 |
| 2026-04-08 | 56.82 | $73.54 | 8334 |
| 2026-04-07 | 48.59 | $70.66 | 10520 |
| 2026-04-06 | 49.97 | $71.10 | 7400 |
| 2026-04-02 | 47.90 | $70.45 | 7345 |
| 2026-04-01 | 49.74 | $71.06 | 29716 |
| 2026-03-31 | 45.95 | $69.89 | 219227 |
| 2026-03-30 | 38.58 | $67.93 | 10100 |
| 2026-03-27 | 38.01 | $67.79 | 34700 |
| 2026-03-26 | 39.25 | $68.29 | 123800 |
| 2026-03-25 | 43.52 | $69.87 | 12317 |
| 2026-03-24 | 40.03 | $68.98 | 9106 |
| 2026-03-23 | 41.57 | $69.54 | 16918 |
| 2026-03-20 | 33.99 | $67.78 | 21324 |
| 2026-03-19 | 39.68 | $69.83 | 16900 |
| 2026-03-18 | 40.31 | $70.03 | 12000 |
| 2026-03-17 | 44.22 | $71.21 | 31800 |
| 2026-03-16 | 42.47 | $70.82 | 28301 |
| 2026-03-13 | 36.44 | $69.58 | 10000 |
| 2026-03-12 | 39.58 | $70.57 | 24900 |
| 2026-03-11 | 43.16 | $71.57 | 14438 |
| 2026-03-10 | 44.34 | $71.88 | 1.7M |
| 2026-03-09 | 42.90 | $71.58 | 4838 |
| 2026-03-06 | 40.48 | $71.08 | 7600 |
| 2026-03-05 | 42.46 | $71.66 | 1500 |
| 2026-03-04 | 48.21 | $73.14 | 4941 |
| 2026-03-03 | 44.50 | $72.37 | 2600 |
| 2026-03-02 | 55.35 | $74.59 | 2600 |
| 2026-02-27 | 66.71 | $76.22 | 214114 |
| 2026-02-26 | 67.43 | $76.31 | 1700 |
| 2026-02-25 | 68.53 | $76.45 | 9000 |
| 2026-02-24 | 65.93 | $75.76 | 304 |
| 2026-02-23 | 64.84 | $75.49 | 2708 |
| 2026-02-20 | 67.33 | $75.82 | 10608 |
| 2026-02-19 | 64.97 | $75.21 | 547 |
| 2026-02-18 | 67.00 | $75.48 | 1433 |
| 2026-02-17 | 66.60 | $75.37 | 300 |
| 2026-02-13 | 66.74 | $75.39 | 500 |
| 2026-02-12 | 66.50 | $75.32 | 200 |
| 2026-02-11 | 70.37 | $75.89 | 115 |
| 2026-02-10 | 68.38 | $75.24 | 7300 |
| 2026-02-09 | 68.45 | $75.25 | 300 |
| 2026-02-06 | 64.83 | $74.15 | 3701 |
| 2026-02-05 | 58.13 | $72.53 | 1804 |
| 2026-02-04 | 65.36 | $73.52 | 5900 |
| 2026-02-03 | 64.56 | $73.33 | 804 |
| 2026-02-02 | 64.19 | $73.24 | 700 |
| 2026-01-30 | 62.07 | $72.74 | 109500 |
| 2026-01-29 | 67.77 | $73.49 | 7100 |
| 2026-01-28 | 66.16 | $73.08 | 9700 |
| 2026-01-27 | 72.55 | $73.84 | 1700 |
| 2026-01-26 | 67.85 | $72.63 | 1700 |
| 2026-01-23 | 66.17 | $72.26 | 600 |
| 2026-01-22 | 64.70 | $71.95 | 643 |
| 2026-01-21 | 62.87 | $71.58 | 1100 |
| 2026-01-20 | 58.81 | $70.84 | 1400 |
| 2026-01-16 | 68.08 | $71.81 | 235000 |
| 2026-01-15 | 67.88 | $71.77 | 10913 |
| 2026-01-14 | 67.73 | $71.74 | 1800 |
| 2026-01-13 | 66.41 | $71.46 | 1500 |
| 2026-01-12 | 69.92 | $71.82 | 6024 |
| 2026-01-09 | 68.09 | $71.41 | 200 |
| 2026-01-08 | 64.78 | $70.74 | 903 |
| 2026-01-07 | 64.97 | $70.76 | 12938 |
| 2026-01-06 | 67.24 | $71.00 | 20600 |
| 2026-01-05 | 66.12 | $70.76 | 1041 |
| 2026-01-02 | 61.82 | $69.93 | 6900 |
| 2025-12-31 | 58.12 | $69.32 | 639 |
| 2025-12-30 | 59.75 | $69.50 | 214738 |
| 2025-12-29 | 58.77 | $69.34 | 374700 |
| 2025-12-26 | 61.42 | $69.64 | 1204 |
| 2025-12-24 | 61.14 | $69.59 | 130 |
| 2025-12-23 | 60.44 | $69.46 | 1600 |
| 2025-12-22 | 59.86 | $69.35 | 340 |
| 2025-12-19 | 58.70 | $69.13 | 3300 |
| 2025-12-18 | 56.82 | $68.78 | 317 |
| 2025-12-17 | 54.52 | $68.37 | 2003 |
| 2025-12-16 | 57.96 | $68.85 | 600 |
| 2025-12-15 | 60.37 | $69.17 | 902 |
| 2025-12-12 | 57.65 | $68.65 | 19810 |
| 2025-12-11 | 61.26 | $69.12 | 2238 |
| 2025-12-10 | 58.70 | $68.63 | 3600 |
| 2025-12-09 | 55.20 | $68.02 | 4800 |
| 2025-12-08 | 55.49 | $68.06 | 3204 |
| 2025-12-05 | 57.00 | $68.27 | 32916 |
| 2025-12-04 | 57.07 | $68.28 | 846 |
| 2025-12-03 | 56.30 | $68.13 | 19527 |
| 2025-12-02 | 54.45 | $67.77 | 1415 |
| 2025-12-01 | 52.92 | $67.48 | 327 |
| 2025-11-28 | 54.66 | $67.77 | 917 |
| 2025-11-26 | 53.97 | $67.63 | 212300 |
| 2025-11-25 | 49.79 | $66.83 | 300 |
| 2025-11-24 | 45.37 | $66.08 | 1300 |
| 2025-11-21 | 44.76 | $65.98 | 71900 |
| 2025-11-20 | 38.35 | $65.01 | 800 |
| 2025-11-19 | 42.03 | $65.78 | 543 |
| 2025-11-18 | 43.79 | $66.12 | 1400 |
| 2025-11-17 | 48.12 | $66.89 | 800 |
| 2025-11-14 | 52.97 | $67.64 | 116022 |
| 2025-11-13 | 55.37 | $67.98 | 800 |
| 2025-11-12 | 60.94 | $68.70 | 5604 |
| 2025-11-11 | 59.15 | $68.37 | 800 |
| 2025-11-10 | 56.15 | $67.85 | 1102 |
| 2025-11-07 | 50.72 | $67.03 | 344200 |
| 2025-11-06 | 50.15 | $66.95 | 2100 |
| 2025-11-05 | 51.49 | $67.14 | 1200 |
| 2025-11-04 | 48.15 | $66.66 | 2138 |
| 2025-11-03 | 53.00 | $67.33 | 203 |
| 2025-10-31 | 52.52 | $67.26 | 258849 |
| 2025-10-30 | 55.09 | $67.60 | 2000 |
| 2025-10-29 | 54.96 | $67.58 | 900 |
| 2025-10-28 | 59.20 | $68.13 | 141112 |
| 2025-10-27 | 60.24 | $68.26 | 458500 |
| 2025-10-24 | 57.62 | $67.78 | 3116 |
| 2025-10-23 | 56.84 | $67.64 | 1749 |
| 2025-10-22 | 55.43 | $67.39 | 173536 |
| 2025-10-21 | 55.85 | $67.45 | 1211 |
| 2025-10-20 | 59.28 | $67.94 | 400 |
| 2025-10-17 | 56.09 | $67.33 | 200 |
| 2025-10-16 | 54.93 | $67.12 | 1000 |
| 2025-10-15 | 53.43 | $66.85 | 400 |
| 2025-10-14 | 51.27 | $66.47 | 200 |
| 2025-10-13 | 49.75 | $66.21 | 22200 |
| 2025-10-10 | 45.79 | $65.57 | 136500 |
| 2025-10-09 | 54.74 | $66.97 | 100 |
| 2025-10-08 | 59.13 | $67.53 | 413 |
| 2025-10-07 | 58.28 | $67.38 | 4937 |
| 2025-10-06 | 63.65 | $68.02 | 5300 |
| 2025-10-03 | 62.58 | $67.81 | 21600 |
| 2025-10-02 | 59.54 | $67.25 | 646 |
| 2025-10-01 | 58.75 | $67.11 | 100 |
| 2025-09-30 | 55.55 | $66.57 | 6319 |
| 2025-09-29 | 53.72 | $66.28 | 200 |
| 2025-09-26 | 51.97 | $66.01 | 1014 |
| 2025-09-25 | 48.55 | $65.51 | 23400 |
| 2025-09-24 | 51.63 | $65.95 | 12043 |
| 2025-09-23 | 57.79 | $66.73 | 100 |
| 2025-09-22 | 59.88 | $66.97 | 903 |
| 2025-09-19 | 57.76 | $66.62 | 800 |
| 2025-09-18 | 60.17 | $66.90 | 100 |
| 2025-09-17 | 58.83 | $66.67 | 1500 |
| 2025-09-16 | 61.48 | $66.98 | 3500 |
| 2025-09-15 | 62.25 | $67.07 | 1320 |
| 2025-09-12 | 59.63 | $66.58 | 4400 |
| 2025-09-11 | 62.85 | $66.96 | 117 |
| 2025-09-10 | 58.78 | $66.23 | 3632 |
| 2025-09-09 | 58.95 | $66.25 | 335 |
| 2025-09-08 | 60.85 | $66.48 | 407 |
| 2025-09-05 | 56.89 | $65.79 | 727 |
| 2025-09-04 | 55.91 | $65.63 | 6111 |
| 2025-09-03 | 52.09 | $65.04 | 19045 |
| 2025-09-02 | 51.48 | $64.95 | 400 |
| 2025-08-29 | 56.24 | $65.58 | 529 |
| 2025-08-28 | 58.10 | $65.81 | 49600 |
| 2025-08-27 | 57.46 | $65.70 | 200 |
| 2025-08-26 | 58.62 | $65.85 | 600 |
| 2025-08-25 | 59.15 | $65.92 | 1713 |
| 2025-08-22 | 65.85 | $66.75 | 300 |
| 2025-08-21 | 61.00 | $65.79 | 1300 |
| 2025-08-20 | 63.22 | $66.04 | 7400 |
| 2025-08-19 | 63.57 | $66.08 | 107000 |
| 2025-08-18 | 63.74 | $66.10 | 5600 |
| 2025-08-15 | 63.33 | $66.01 | 9308 |
| 2025-08-14 | 61.65 | $65.65 | 1500 |
| 2025-08-13 | 61.80 | $65.67 | 411 |
| 2025-08-12 | 60.06 | $65.29 | 100 |
| 2025-08-11 | 55.90 | $64.46 | 100 |
| 2025-08-08 | 57.76 | $64.73 | 641 |
| 2025-08-07 | 56.33 | $64.45 | 3000 |
| 2025-08-06 | 52.74 | $63.79 | 100 |
| 2025-08-05 | 50.21 | $63.36 | 149 |
| 2025-08-04 | 50.03 | $63.33 | 23300 |
| 2025-08-01 | 45.41 | $62.58 | 1025 |
| 2025-07-31 | 44.89 | $62.50 | 400400 |
| 2025-07-30 | 49.14 | $63.27 | 4825 |
| 2025-07-29 | 52.45 | $63.81 | 648 |
| 2025-07-28 | 53.66 | $64.00 | 200 |
| 2025-07-25 | 59.63 | $64.87 | 134 |
| 2025-07-24 | 60.97 | $65.05 | 409 |
| 2025-07-23 | 63.99 | $65.45 | 920 |
| 2025-07-22 | 55.89 | $63.89 | 5300 |
| 2025-07-21 | 53.60 | $63.53 | 2400 |
| 2025-07-18 | 51.06 | $63.15 | 347 |
| 2025-07-17 | 52.57 | $63.36 | 100 |
| 2025-07-16 | 51.26 | $63.16 | 122 |
| 2025-07-15 | 49.68 | $62.92 | 200 |
| 2025-07-14 | 53.98 | $63.54 | 140 |
| 2025-07-11 | 54.12 | $63.56 | 311 |
| 2025-07-10 | 58.80 | $64.19 | 1100 |
| 2025-07-09 | 58.96 | $64.21 | 701 |
| 2025-07-08 | 56.58 | $63.77 | 3705 |
| 2025-07-07 | 53.63 | $63.26 | 800 |
| 2025-07-03 | 59.01 | $63.98 | 544 |
| 2025-07-02 | 60.21 | $64.13 | 9343 |
| 2025-07-01 | 58.39 | $63.79 | 1200 |
| 2025-06-30 | 60.16 | $64.02 | 44648 |
| 2025-06-27 | 58.87 | $63.77 | 1700 |
| 2025-06-26 | 55.97 | $63.23 | 300 |
| 2025-06-25 | 51.64 | $62.51 | 103 |
| 2025-06-24 | 54.17 | $62.87 | 1048 |
| 2025-06-23 | 54.59 | $62.93 | 200 |
| 2025-06-20 | 51.91 | $62.48 | 7220 |
| 2025-06-18 | 55.80 | $63.04 | 702 |
| 2025-06-17 | 55.06 | $62.91 | 1320 |
| 2025-06-16 | 61.32 | $63.74 | 316 |
| 2025-06-13 | 59.85 | $63.46 | 132 |
| 2025-06-12 | 67.37 | $64.33 | 5200 |
| 2025-06-11 | 64.97 | $63.83 | 215 |
| 2025-06-10 | 65.98 | $63.94 | 1336 |
| 2025-06-09 | 65.52 | $63.84 | 527 |
| 2025-06-06 | 65.47 | $63.83 | 1518 |
| 2025-06-05 | 64.51 | $63.61 | 1500 |
| 2025-06-04 | 65.21 | $63.70 | 300 |
| 2025-06-03 | 63.83 | $63.37 | 338 |
| 2025-06-02 | 67.14 | $63.80 | 300 |
| 2025-05-30 | 64.41 | $63.13 | 461200 |
| 2025-05-29 | 64.16 | $63.07 | 229318 |
| 2025-05-28 | 63.71 | $62.96 | 134616 |
| 2025-05-27 | 67.82 | $63.52 | 400 |
| 2025-05-23 | 64.08 | $62.57 | 122 |
| 2025-05-22 | 63.96 | $62.54 | 836 |
| 2025-05-21 | 64.46 | $62.61 | 500 |
| 2025-05-20 | 66.72 | $62.93 | 123 |
| 2025-05-19 | 65.46 | $62.58 | 5934 |
| 2025-05-16 | 63.47 | $62.05 | 200 |
| 2025-05-15 | 62.78 | $61.87 | 100 |
| 2025-05-14 | 60.23 | $61.23 | 1027 |
| 2025-05-13 | 62.45 | $61.58 | 300 |
| 2025-05-12 | 61.72 | $61.39 | 1700 |
| 2025-05-09 | 60.66 | $61.11 | 25736 |
| 2025-05-08 | 59.71 | $60.86 | 43210 |
| 2025-05-07 | 60.71 | $61.04 | 15200 |
| 2025-05-06 | 62.09 | $61.29 | 1700 |
| 2025-05-05 | 62.30 | $61.33 | 309 |
| 2025-05-02 | 61.83 | $61.18 | 1500 |
| 2025-05-01 | 58.52 | $60.17 | 16500 |
| 2025-04-30 | 59.05 | $60.28 | 347440 |
| 2025-04-29 | 59.70 | $60.42 | 200 |
| 2025-04-28 | 59.09 | $60.22 | 130 |
| 2025-04-25 | 57.55 | $59.72 | 19900 |
| 2025-04-24 | 56.90 | $59.51 | 1200 |
| 2025-04-23 | 54.65 | $58.79 | 46220 |
| 2025-04-22 | 54.05 | $58.60 | 38900 |
| 2025-04-21 | 50.36 | $57.48 | 515 |
| 2025-04-17 | 51.23 | $57.73 | 532 |
| 2025-04-16 | 48.94 | $57.05 | 200 |
| 2025-04-15 | 49.82 | $57.32 | 100 |
| 2025-04-14 | 48.35 | $56.87 | 123 |
| 2025-04-11 | 46.26 | $56.24 | 517 |
| 2025-04-10 | 41.22 | $54.84 | 449 |
| 2025-04-09 | 43.84 | $55.78 | 131900 |
| 2025-04-08 | 25.57 | $51.96 | 2600 |
| 2025-04-07 | 25.73 | $52.04 | 30800 |
| 2025-04-04 | 28.86 | $53.44 | 60946 |
| 2025-04-03 | 40.65 | $56.96 | 8600 |
| 2025-04-02 | 48.40 | $58.41 | 1400 |
| 2025-04-01 | 46.73 | $58.16 | 10801 |
| 2025-03-31 | 46.91 | $58.19 | 83300 |
| 2025-03-28 | 49.63 | $58.66 | 39000 |
| 2025-03-27 | 54.13 | $59.37 | 42927 |
| 2025-03-26 | 52.40 | $59.07 | 501 |
| 2025-03-25 | 57.57 | $59.82 | 321 |
| 2025-03-24 | 57.03 | $59.72 | 332 |
| 2025-03-21 | 56.98 | $59.71 | 303 |
| 2025-03-20 | 60.36 | $60.20 | 3300 |
| 2025-03-19 | 63.51 | $60.63 | 534 |
| 2025-03-18 | 62.43 | $60.38 | 7500 |
| 2025-03-17 | 63.21 | $60.49 | 118 |
| 2025-03-14 | 59.63 | $59.67 | 107700 |
| 2025-03-13 | 54.89 | $58.74 | 300 |
| 2025-03-12 | 56.94 | $59.04 | 32026 |
| 2025-03-11 | 55.68 | $58.80 | 2127 |
| 2025-03-10 | 56.93 | $58.99 | 45910 |
| 2025-03-07 | 67.26 | $60.36 | 11200 |
| 2025-03-06 | 64.34 | $59.71 | 1700 |
| 2025-03-05 | 69.11 | $60.24 | 443 |
| 2025-03-04 | 62.61 | $58.93 | 1900 |
| 2025-03-03 | 62.03 | $58.83 | 28400 |
| 2025-02-28 | 59.07 | $58.34 | 30936 |
| 2025-02-27 | 59.52 | $58.39 | 118628 |
| 2025-02-26 | 63.46 | $58.82 | 1344 |
| 2025-02-25 | 63.25 | $58.78 | 6900 |
| 2025-02-24 | 61.13 | $58.39 | 100 |
| 2025-02-21 | 60.79 | $58.33 | 305 |
| 2025-02-20 | 64.72 | $58.78 | 409 |
| 2025-02-19 | 63.32 | $58.50 | 1448 |
| 2025-02-18 | 67.98 | $59.01 | 2800 |
| 2025-02-14 | 65.87 | $58.56 | 844 |
| 2025-02-13 | 65.29 | $58.44 | 10145 |
| 2025-02-12 | 61.75 | $57.75 | 10949 |
| 2025-02-11 | 60.99 | $57.61 | 423 |
| 2025-02-10 | 59.21 | $57.29 | 407 |
| 2025-02-07 | 57.37 | $56.97 | 2133 |
| 2025-02-06 | 61.94 | $57.52 | 100 |
| 2025-02-05 | 60.18 | $57.20 | 900 |
| 2025-02-04 | 56.88 | $56.64 | 200 |
| 2025-02-03 | 52.75 | $56.02 | 840 |
| 2025-01-31 | 59.47 | $56.79 | 118 |
| 2025-01-30 | 63.45 | $57.19 | 7405 |
| 2025-01-29 | 60.01 | $56.65 | 1500 |
| 2025-01-28 | 59.75 | $56.61 | 98220 |
| 2025-01-27 | 61.10 | $56.75 | 939 |
| 2025-01-24 | 60.86 | $56.71 | 1917 |
| 2025-01-23 | 58.80 | $56.37 | 1203 |
| 2025-01-22 | 56.16 | $55.96 | 182316 |
| 2025-01-21 | 57.62 | $56.13 | 4400 |
| 2025-01-17 | 49.77 | $55.05 | 500 |
| 2025-01-16 | 48.43 | $54.89 | 542407 |
| 2025-01-15 | 44.93 | $54.49 | 400 |
| 2025-01-14 | 38.38 | $53.83 | 800 |
| 2025-01-13 | 36.19 | $53.63 | 600 |
| 2025-01-10 | 37.00 | $53.76 | 1038 |
| 2025-01-08 | 42.65 | $54.57 | 7900 |
| 2025-01-07 | 43.91 | $54.73 | 100 |
| 2025-01-06 | 44.30 | $54.78 | 100 |
| 2025-01-03 | 39.30 | $54.29 | 200 |
| 2025-01-02 | 36.66 | $54.05 | 1112 |
| 2024-12-31 | 37.17 | $54.13 | 110 |
| 2024-12-30 | 37.67 | $54.21 | 634200 |
| 2024-12-27 | 39.91 | $54.56 | 16800 |
| 2024-12-26 | 40.83 | $54.70 | 300 |
| 2024-12-24 | 37.71 | $54.38 | 100 |
| 2024-12-23 | 35.07 | $54.12 | 2121 |
| 2024-12-20 | 34.97 | $54.11 | 5701 |
| 2024-12-19 | 36.09 | $54.32 | 300 |
| 2024-12-18 | 36.99 | $54.49 | 500 |
| 2024-12-17 | 45.51 | $55.82 | 138 |
| 2024-12-16 | 46.27 | $55.92 | 100 |
| 2024-12-13 | 47.56 | $56.09 | 407 |
| 2024-12-12 | 48.46 | $56.21 | 283539 |
| 2024-12-11 | 53.00 | $56.78 | 300 |
| 2024-12-10 | 50.53 | $56.46 | 66400 |
| 2024-12-09 | 54.89 | $56.97 | 600 |
| 2024-12-06 | 54.75 | $56.95 | 237 |
| 2024-12-05 | 55.26 | $57.01 | 903 |
| 2024-12-04 | 52.31 | $56.59 | 49600 |
| 2024-12-03 | 52.94 | $56.67 | 447 |
| 2024-12-02 | 50.75 | $56.36 | 200 |
| 2024-11-29 | 49.38 | $56.17 | 100 |
| 2024-11-27 | 42.78 | $55.34 | 100 |
| 2024-11-26 | 40.19 | $55.05 | 489936 |
| 2024-11-25 | 42.33 | $55.39 | 449 |
| 2024-11-22 | 39.73 | $55.10 | 108 |
| 2024-11-21 | 37.72 | $54.88 | 100 |
| 2024-11-20 | 37.08 | $54.81 | 164200 |
| 2024-11-19 | 38.08 | $55.00 | 940 |
| 2024-11-18 | 38.24 | $55.03 | 19215 |
| 2024-11-15 | 35.84 | $54.74 | 1000 |
| 2024-11-14 | 36.63 | $54.91 | 900 |
| 2024-11-13 | 36.16 | $54.85 | 100 |
| 2024-11-12 | 37.95 | $55.25 | 641 |
| 2024-11-11 | 42.98 | $56.24 | 108 |
| 2024-11-08 | 42.32 | $56.15 | 862829 |
| 2024-11-07 | 46.77 | $56.93 | 400 |
| 2024-11-06 | 40.94 | $56.16 | 100 |
| 2024-11-05 | 45.22 | $56.86 | 209 |
| 2024-11-04 | 40.68 | $56.32 | 100 |
| 2024-11-01 | 40.33 | $56.28 | 1415 |
| 2024-10-31 | 39.40 | $56.17 | 11300 |
| 2024-10-30 | 41.94 | $56.62 | 9925 |
| 2024-10-29 | 43.97 | $56.96 | 618 |
| 2024-10-28 | 45.26 | $57.17 | 100 |
| 2024-10-25 | 41.63 | $56.70 | 400 |
| 2024-10-24 | 42.19 | $56.80 | 105 |
| 2024-10-23 | 40.02 | $56.52 | 300 |
| 2024-10-22 | 43.46 | $57.14 | 747 |
| 2024-10-21 | 45.05 | $57.41 | 212 |
| 2024-10-18 | 49.82 | $58.15 | 6742 |
| 2024-10-17 | 47.47 | $57.82 | 1045 |
| 2024-10-16 | 46.67 | $57.71 | 600 |
| 2024-10-15 | 45.83 | $57.59 | 1407 |
| 2024-10-14 | 52.88 | $58.65 | 149 |
| 2024-10-11 | 51.95 | $58.51 | 1400 |
| 2024-10-10 | 49.74 | $58.18 | 100 |
| 2024-10-09 | 50.41 | $58.28 | 100 |
| 2024-10-08 | 50.28 | $58.26 | 200 |
| 2024-10-07 | 50.96 | $58.37 | 700 |
| 2024-10-04 | 52.25 | $58.58 | 600 |
| 2024-10-03 | 50.61 | $58.29 | 100 |
| 2024-10-02 | 54.07 | $58.86 | 238 |
| 2024-10-01 | 55.01 | $59.01 | 7801 |
| 2024-09-30 | 57.15 | $59.35 | 34500 |
| 2024-09-27 | 58.81 | $59.61 | 15400 |
| 2024-09-26 | 61.28 | $59.99 | 622 |
| 2024-09-25 | 55.21 | $58.70 | 283500 |
| 2024-09-24 | 56.92 | $58.96 | 400 |
| 2024-09-23 | 56.87 | $58.95 | 200 |
| 2024-09-20 | 55.68 | $58.70 | 100 |
| 2024-09-19 | 59.16 | $59.26 | 100 |
| 2024-09-18 | 53.43 | $58.10 | 118 |
| 2024-09-17 | 54.88 | $58.33 | 100 |
| 2024-09-16 | 56.53 | $58.59 | 11400 |
| 2024-09-13 | 54.84 | $58.25 | 1804 |
| 2024-09-12 | 53.99 | $58.08 | 3000 |
| 2024-09-11 | 51.40 | $57.57 | 100 |
| 2024-09-10 | 49.65 | $57.24 | 400 |
| 2024-09-09 | 50.81 | $57.46 | 122 |
| 2024-09-06 | 47.70 | $56.87 | 1206 |
| 2024-09-05 | 53.58 | $57.95 | 403 |
| 2024-09-04 | 53.70 | $57.97 | 110 |
| 2024-09-03 | 54.95 | $58.19 | 400 |
| 2024-08-30 | 61.90 | $59.31 | 100 |
| 2024-08-29 | 61.03 | $59.10 | 100 |
| 2024-08-28 | 59.55 | $58.75 | 235346 |
| 2024-08-27 | 61.71 | $59.09 | 429 |
| 2024-08-26 | 60.42 | $58.77 | 200 |
| 2024-08-23 | 62.09 | $59.04 | 11400 |
| 2024-08-22 | 57.56 | $57.94 | 3300 |
| 2024-08-21 | 60.10 | $58.35 | 1200 |
| 2024-08-20 | 57.99 | $57.86 | 208 |
| 2024-08-19 | 58.96 | $58.02 | 200 |
| 2024-08-16 | 55.81 | $57.30 | 300 |
| 2024-08-15 | 54.52 | $57.02 | 300 |
| 2024-08-14 | 50.92 | $56.28 | 37500 |
| 2024-08-13 | 50.06 | $56.11 | 100 |
| 2024-08-12 | 44.45 | $55.08 | 100 |
| 2024-08-09 | 44.77 | $55.15 | 114 |
| 2024-08-08 | 43.43 | $54.91 | 1239 |
| 2024-08-07 | 37.97 | $54.00 | 100 |
| 2024-08-06 | 36.57 | $53.78 | 100 |
| 2024-08-05 | 36.07 | $53.70 | 4600 |
| 2024-08-02 | 40.17 | $54.79 | 300 |
| 2024-08-01 | 44.63 | $55.80 | 300 |
| 2024-07-31 | 53.32 | $57.36 | 300 |
| 2024-07-30 | 48.29 | $56.54 | 1707 |
| 2024-07-29 | 47.31 | $56.39 | 104 |
| 2024-07-26 | 48.78 | $56.64 | 215 |
| 2024-07-25 | 43.79 | $55.89 | 150138 |
| 2024-07-24 | 46.24 | $56.32 | 517 |
| 2024-07-23 | 50.91 | $57.06 | 100 |
| 2024-07-22 | 53.10 | $57.38 | 2010 |
| 2024-07-19 | 49.12 | $56.77 | 500 |
| 2024-07-18 | 51.08 | $57.06 | 1445 |
| 2024-07-17 | 55.27 | $57.64 | 100 |
| 2024-07-16 | 57.51 | $57.93 | 4100 |
| 2024-07-15 | 55.87 | $57.65 | 236 |
| 2024-07-12 | 60.63 | $58.25 | 200 |
| 2024-07-11 | 56.97 | $57.62 | 100 |
| 2024-07-10 | 55.34 | $57.36 | 2313 |
| 2024-07-09 | 49.79 | $56.56 | 100 |
| 2024-07-08 | 47.22 | $56.23 | 223 |
| 2024-07-05 | 54.45 | $57.13 | 1400 |
| 2024-07-03 | 50.53 | $56.64 | 100 |
| 2024-07-02 | 44.94 | $56.03 | 100 |
| 2024-07-01 | 44.25 | $55.96 | 100 |
| 2024-06-28 | 44.16 | $55.95 | 586200 |
| 2024-06-27 | 42.87 | $55.81 | 1032 |
| 2024-06-26 | 42.94 | $55.82 | 224 |
| 2024-06-25 | 45.59 | $56.21 | 100 |
| 2024-06-24 | 44.42 | $56.07 | 7400 |
| 2024-06-21 | 45.96 | $56.30 | 400 |
| 2024-06-20 | 48.61 | $56.68 | 100 |
| 2024-06-18 | 48.31 | $56.64 | 7000 |
| 2024-06-17 | 47.51 | $56.53 | 176500 |
| 2024-06-14 | 46.08 | $56.33 | 47400 |
| 2024-06-13 | 49.62 | $56.88 | 100 |
| 2024-06-12 | 55.10 | $57.63 | 2620 |
| 2024-06-11 | 50.38 | $56.95 | 100 |
| 2024-06-10 | 55.88 | $57.62 | 1600 |
| 2024-06-07 | 55.04 | $57.50 | 2900 |
| 2024-06-06 | 62.01 | $58.25 | 200 |
| 2024-06-05 | 60.75 | $58.05 | 101 |
| 2024-06-04 | 58.74 | $57.74 | 100 |
| 2024-06-03 | 59.29 | $57.80 | 7000 |
| 2024-05-31 | 57.57 | $57.53 | 10400 |
| 2024-05-30 | 54.15 | $57.03 | 131 |
| 2024-05-29 | 50.92 | $56.60 | 402 |
| 2024-05-28 | 58.58 | $57.44 | 806 |
| 2024-05-24 | 58.88 | $57.47 | 100 |
| 2024-05-23 | 55.48 | $57.00 | 900 |
| 2024-05-22 | 57.80 | $57.24 | 103 |
| 2024-05-21 | 64.52 | $57.87 | 100 |
| 2024-05-20 | 66.15 | $58.01 | 206 |
| 2024-05-17 | 65.56 | $57.91 | 100 |
| 2024-05-16 | 64.63 | $57.75 | 300 |
| 2024-05-15 | 66.78 | $57.95 | 400 |
| 2024-05-14 | 63.49 | $57.38 | 228 |
| 2024-05-13 | 60.69 | $56.95 | 300 |
| 2024-05-10 | 60.80 | $56.96 | 204 |
| 2024-05-09 | 60.28 | $56.88 | 105 |
| 2024-05-08 | 57.94 | $56.52 | 200 |
| 2024-05-07 | 58.58 | $56.59 | 160010 |
| 2024-05-06 | 58.01 | $56.50 | 1100 |
| 2024-05-03 | 55.31 | $56.08 | 305 |
| 2024-05-02 | 51.19 | $55.50 | 100 |
| 2024-05-01 | 45.14 | $54.77 | 15700 |
| 2024-04-30 | 46.18 | $54.91 | 24722 |
| 2024-04-29 | 51.88 | $55.61 | 200 |
| 2024-04-26 | 50.21 | $55.41 | 209 |
| 2024-04-25 | 47.81 | $55.13 | 3013 |
| 2024-04-24 | 49.09 | $55.29 | 100 |
| 2024-04-23 | 50.05 | $55.41 | 1.1M |
| 2024-04-22 | 44.85 | $54.80 | 300 |
| 2024-04-19 | 38.34 | $54.15 | 800 |
| 2024-04-18 | 37.59 | $54.08 | 100 |
| 2024-04-17 | 38.68 | $54.25 | 2900 |
| 2024-04-16 | 38.68 | $54.25 | 745 |
| 2024-04-15 | 42.12 | $54.78 | 100 |
| 2024-04-12 | 43.15 | $54.93 | 1722 |
| 2024-04-11 | 50.23 | $55.84 | 3434 |
| 2024-04-10 | 48.92 | $55.69 | 483600 |
| 2024-04-09 | 56.47 | $56.49 | 100 |
| 2024-04-08 | 56.68 | $56.51 | — |
| 2024-04-05 | 54.36 | $56.22 | 400 |
| 2024-04-04 | 53.13 | $56.07 | 300 |
| 2024-04-03 | 58.86 | $56.64 | 24500 |
| 2024-04-02 | 54.53 | $56.11 | 314 |
| 2024-04-01 | 58.98 | $56.51 | 145 |
| 2024-03-28 | 62.23 | $56.78 | 227500 |
| 2024-03-27 | 64.61 | $56.97 | 69019 |
| 2024-03-26 | 62.23 | $56.64 | 100 |
| 2024-03-25 | 61.33 | $56.52 | 500 |
| 2024-03-22 | 63.11 | $56.67 | 100 |
| 2024-03-21 | 67.61 | $57.03 | 100 |
| 2024-03-20 | 67.49 | $57.01 | 100 |
| 2024-03-19 | 63.72 | $56.43 | 200 |
| 2024-03-18 | 63.01 | $56.33 | 300 |
| 2024-03-15 | 62.74 | $56.29 | 3200 |
| 2024-03-14 | 62.85 | $56.30 | 100 |
| 2024-03-13 | 68.10 | $56.76 | 100 |
| 2024-03-12 | 68.10 | $56.76 | 418 |
| 2024-03-11 | 65.74 | $56.34 | 237 |
| 2024-03-08 | 70.08 | $56.71 | 100 |
| 2024-03-07 | 71.78 | $56.85 | 20132 |
| 2024-03-06 | 68.33 | $56.19 | 113423 |
| 2024-03-05 | 64.33 | $55.55 | 500 |
| 2024-03-04 | 65.68 | $55.66 | 500 |
| 2024-03-01 | 67.28 | $55.79 | 14519 |
| 2024-02-29 | 63.60 | $55.22 | 116 |
| 2024-02-28 | 62.97 | $55.13 | 600 |
| 2024-02-27 | 66.46 | $55.42 | 200 |
| 2024-02-26 | 65.84 | $55.32 | 200 |
| 2024-02-23 | 65.72 | $55.30 | 808 |
| 2024-02-22 | 65.49 | $55.26 | 270122 |
| 2024-02-21 | 61.62 | $54.63 | 100 |
| 2024-02-20 | 61.29 | $54.58 | 100 |
| 2024-02-16 | 59.92 | $54.37 | 100 |
| 2024-02-15 | 59.01 | $54.23 | 3209 |
| 2024-02-14 | 54.65 | $53.61 | 221300 |
| 2024-02-13 | 50.45 | $53.09 | 9732 |
| 2024-02-12 | 58.57 | $53.91 | 607 |
| 2024-02-09 | 57.54 | $53.78 | 342 |
| 2024-02-08 | 56.03 | $53.59 | 100 |
| 2024-02-07 | 56.13 | $53.60 | 200 |
| 2024-02-06 | 57.10 | $53.70 | 200 |
| 2024-02-05 | 55.18 | $53.44 | 300 |
| 2024-02-02 | 56.76 | $53.61 | 300 |
| 2024-02-01 | 61.46 | $54.09 | 500 |
| 2024-01-31 | 57.25 | $53.49 | 347700 |
| 2024-01-30 | 60.38 | $53.79 | 28200 |
| 2024-01-29 | 61.12 | $53.86 | 400 |
| 2024-01-26 | 59.29 | $53.59 | 100 |
| 2024-01-25 | 57.46 | $53.33 | 1100 |
| 2024-01-24 | 56.82 | $53.24 | 200 |
| 2024-01-23 | 53.75 | $52.82 | 100 |
| 2024-01-22 | 54.81 | $52.94 | 300 |
| 2024-01-19 | 53.87 | $52.81 | 800 |
| 2024-01-18 | 52.58 | $52.63 | 2313 |
| 2024-01-17 | 49.19 | $52.18 | 1340 |
| 2024-01-16 | 53.20 | $52.68 | 200 |
| 2024-01-12 | 61.92 | $53.59 | 100 |
| 2024-01-11 | 60.43 | $53.37 | 300 |
| 2024-01-10 | 60.53 | $53.38 | 700 |
| 2024-01-09 | 58.46 | $53.07 | 1200 |
| 2024-01-08 | 62.80 | $53.50 | 100 |
| 2024-01-05 | 59.11 | $52.95 | 4515 |
| 2024-01-04 | 58.97 | $52.93 | 100 |
| 2024-01-03 | 58.01 | $52.79 | 4016 |
| 2024-01-02 | 61.32 | $53.13 | 20532 |
| 2023-12-29 | 67.80 | $53.73 | 60400 |
| 2023-12-28 | 67.58 | $53.69 | 7700 |
| 2023-12-27 | 69.13 | $53.83 | 13309 |
| 2023-12-26 | 67.36 | $53.48 | 26233 |
| 2023-12-22 | 68.21 | $53.56 | 319 |
| 2023-12-21 | 68.06 | $53.53 | 496343 |
| 2023-12-20 | 63.02 | $52.58 | 235048 |
| 2023-12-19 | 69.37 | $53.16 | 874137 |
| 2023-12-18 | 66.86 | $52.70 | 100 |
| 2023-12-15 | 66.17 | $52.58 | 100 |
| 2023-12-14 | 72.36 | $53.10 | 348 |
| 2023-12-13 | 70.38 | $52.71 | 100 |
| 2023-12-12 | 65.74 | $51.93 | 100 |
| 2023-12-11 | 65.41 | $51.88 | 100 |
| 2023-12-08 | 64.69 | $51.77 | 900 |
| 2023-12-07 | 64.25 | $51.70 | — |
| 2023-12-06 | 62.11 | $51.37 | 100 |
| 2023-12-05 | 60.97 | $51.20 | 7100 |
| 2023-12-04 | 62.33 | $51.33 | 158404 |
| 2023-12-01 | 67.41 | $51.79 | 9900 |
| 2023-11-30 | 64.22 | $51.26 | 2700 |
| 2023-11-29 | 65.02 | $51.33 | 100 |
| 2023-11-28 | 64.36 | $51.22 | 100 |
| 2023-11-27 | 63.76 | $51.12 | 300 |
| 2023-11-24 | 66.16 | $51.35 | 100 |
| 2023-11-22 | 63.86 | $50.94 | 1700 |
| 2023-11-21 | 63.52 | $50.88 | 100 |
| 2023-11-20 | 64.99 | $51.03 | 1805 |
| 2023-11-17 | 64.15 | $50.87 | 100 |
| 2023-11-16 | 60.28 | $50.19 | 121 |
| 2023-11-15 | 60.16 | $50.17 | 5642 |
| 2023-11-14 | 61.31 | $50.30 | 162143 |
| 2023-11-13 | 53.02 | $49.03 | 10300 |
| 2023-11-10 | 52.33 | $48.94 | 900 |
| 2023-11-09 | 50.74 | $48.73 | 11227 |
| 2023-11-08 | 50.81 | $48.74 | 1.5M |
| 2023-11-07 | 51.33 | $48.81 | 5500 |
| 2023-11-06 | 53.71 | $49.13 | 5200 |
| 2023-11-03 | 54.69 | $49.26 | 18200 |
| 2023-11-02 | 51.11 | $48.71 | 6116 |
| 2023-11-01 | 43.83 | $47.76 | 5500 |
| 2023-10-31 | 40.18 | $47.35 | 240901 |
| 2023-10-30 | 39.08 | $47.23 | 4918 |
| 2023-10-27 | 33.66 | $46.67 | 4900 |
| 2023-10-26 | 34.76 | $46.88 | 1.2M |
| 2023-10-25 | 36.44 | $47.19 | 7200 |
| 2023-10-24 | 38.30 | $47.52 | 6700 |
| 2023-10-23 | 35.65 | $47.24 | 3300 |
| 2023-10-20 | 35.46 | $47.22 | 29420 |
| 2023-10-19 | 37.60 | $47.63 | 7600 |
| 2023-10-18 | 39.94 | $48.05 | 1600 |
| 2023-10-17 | 44.81 | $48.82 | 11220 |
| 2023-10-16 | 45.36 | $48.90 | 174000 |
| 2023-10-13 | 41.83 | $48.48 | 8700 |
| 2023-10-12 | 44.84 | $48.94 | 200 |
| 2023-10-11 | 47.46 | $49.31 | 173645 |
| 2023-10-10 | 46.34 | $49.17 | 100 |
| 2023-10-09 | 40.16 | $48.46 | 610 |
| 2023-10-06 | 40.79 | $48.56 | 338 |
| 2023-10-05 | 35.83 | $48.04 | 800 |
| 2023-10-04 | 31.08 | $47.59 | 300 |
| 2023-10-03 | 30.21 | $47.51 | 69300 |
| 2023-10-02 | 33.42 | $48.15 | 1843 |
| 2023-09-29 | 37.64 | $48.86 | 2609 |
| 2023-09-28 | 38.55 | $49.00 | 1700 |
| 2023-09-27 | 34.58 | $48.63 | 100 |
| 2023-09-26 | 35.16 | $48.73 | 200 |
| 2023-09-25 | 39.26 | $49.38 | 108 |
| 2023-09-22 | 41.74 | $49.73 | 100 |
| 2023-09-21 | 41.54 | $49.71 | 100 |
| 2023-09-20 | 47.55 | $50.48 | — |
| 2023-09-19 | 48.76 | $50.62 | 1400 |
| 2023-09-18 | 47.67 | $50.50 | 100 |
| 2023-09-15 | 49.68 | $50.74 | — |
| 2023-09-14 | 51.22 | $50.92 | 347800 |
| 2023-09-13 | 45.42 | $50.27 | 376200 |
| 2023-09-12 | 46.31 | $50.38 | 1030 |
| 2023-09-11 | 47.51 | $50.53 | 100 |
| 2023-09-08 | 42.61 | $50.01 | 305 |
| 2023-09-07 | 43.58 | $50.14 | 100 |
| 2023-09-06 | 44.31 | $50.24 | 5800 |
| 2023-09-05 | 46.08 | $50.48 | 154300 |
| 2023-09-01 | 48.45 | $50.79 | 100 |
| 2023-08-31 | 48.83 | $50.84 | 745300 |
| 2023-08-30 | 49.89 | $50.98 | 345 |
| 2023-08-29 | 50.26 | $51.03 | — |
| 2023-08-28 | 45.27 | $50.38 | 1300 |
| 2023-08-25 | 40.75 | $49.86 | 100 |
| 2023-08-24 | 37.95 | $49.56 | 100 |
| 2023-08-23 | 42.26 | $50.24 | 100 |
| 2023-08-22 | 36.85 | $49.70 | 131 |
| 2023-08-21 | 37.46 | $49.80 | 1 |
| 2023-08-18 | 35.30 | $49.59 | 100 |
| 2023-08-17 | 35.69 | $49.66 | 100 |
| 2023-08-16 | 38.10 | $50.08 | 316200 |
| 2023-08-15 | 39.54 | $50.32 | — |
| 2023-08-14 | 43.75 | $50.96 | 100 |
| 2023-08-11 | 45.40 | $51.19 | — |
| 2023-08-10 | 48.10 | $51.55 | 100 |
| 2023-08-09 | 46.59 | $51.37 | 100 |
| 2023-08-08 | 46.66 | $51.38 | 100 |
| 2023-08-07 | 48.80 | $51.68 | 100 |
| 2023-08-04 | 45.31 | $51.24 | 300 |
| 2023-08-03 | 44.25 | $51.11 | 100 |
| 2023-08-02 | 45.41 | $51.29 | 100 |
| 2023-08-01 | 52.72 | $52.29 | 14400 |
| 2023-07-31 | 57.00 | $52.78 | 138200 |
| 2023-07-28 | 57.91 | $52.88 | 6137 |
| 2023-07-27 | 55.26 | $52.49 | 100 |
| 2023-07-26 | 55.95 | $52.57 | 110 |
| 2023-07-25 | 55.55 | $52.51 | 134 |
| 2023-07-24 | 54.59 | $52.36 | 1104 |
| 2023-07-21 | 55.66 | $52.50 | 100 |
| 2023-07-20 | 54.94 | $52.38 | — |
| 2023-07-19 | 57.14 | $52.68 | 100 |
| 2023-07-18 | 57.50 | $52.73 | 300 |
| 2023-07-17 | 55.62 | $52.38 | 100 |
| 2023-07-14 | 55.96 | $52.43 | — |
| 2023-07-13 | 58.09 | $52.75 | 100 |
| 2023-07-12 | 53.34 | $51.85 | 100 |
| 2023-07-11 | 47.49 | $50.92 | 200 |
| 2023-07-10 | 44.51 | $50.50 | 100 |
| 2023-07-07 | 43.64 | $50.38 | 3746 |
| 2023-07-06 | 40.78 | $49.99 | — |
| 2023-07-05 | 45.83 | $50.88 | 100 |
| 2023-07-03 | 49.56 | $51.45 | 200 |
| 2023-06-30 | 50.17 | $51.54 | 321741 |
| 2023-06-29 | 44.92 | $50.81 | 100 |
| 2023-06-28 | 45.61 | $50.92 | 100 |
| 2023-06-27 | 45.39 | $50.89 | 119 |
| 2023-06-26 | 42.42 | $50.48 | 100 |
| 2023-06-23 | 46.86 | $51.23 | 200 |
| 2023-06-22 | 52.57 | $52.05 | 600 |
| 2023-06-21 | 55.56 | $52.43 | 2701 |
| 2023-06-20 | 54.92 | $52.33 | — |
| 2023-06-16 | 60.36 | $52.99 | 100 |
| 2023-06-15 | 61.06 | $53.07 | 2345 |
| 2023-06-14 | 58.01 | $52.54 | 100 |
| 2023-06-13 | 56.92 | $52.36 | 100 |
| 2023-06-12 | 54.02 | $51.90 | 1041 |
| 2023-06-09 | 52.16 | $51.62 | 500 |
| 2023-06-08 | 52.52 | $51.67 | 300 |
| 2023-06-07 | 49.11 | $51.16 | 100 |
| 2023-06-06 | 52.55 | $51.65 | 1100 |
| 2023-06-05 | 50.33 | $51.32 | 700 |
| 2023-06-02 | 51.44 | $51.48 | 200 |
| 2023-06-01 | 46.68 | $50.80 | 10429 |
| 2023-05-31 | 39.47 | $49.93 | 122900 |
| 2023-05-30 | 44.02 | $50.63 | 1400 |
| 2023-05-26 | 47.75 | $51.13 | — |
| 2023-05-25 | 43.47 | $50.66 | — |
| 2023-05-24 | 44.13 | $50.75 | 100 |
| 2023-05-23 | 49.96 | $51.48 | 100 |
| 2023-05-22 | 56.90 | $52.19 | 100 |
| 2023-05-19 | 56.82 | $52.18 | — |
| 2023-05-18 | 54.32 | $51.87 | 124 |
| 2023-05-17 | 55.20 | $51.96 | 200 |
| 2023-05-16 | 52.94 | $51.68 | — |
| 2023-05-15 | 58.01 | $52.19 | 100 |
| 2023-05-12 | 54.87 | $51.80 | 100 |
| 2023-05-11 | 55.47 | $51.86 | 2715 |
| 2023-05-10 | 57.07 | $52.02 | 400 |
| 2023-05-09 | 58.17 | $52.13 | 300 |
| 2023-05-08 | 59.65 | $52.28 | 2500 |
| 2023-05-05 | 59.94 | $52.31 | 100 |
| 2023-05-04 | 54.86 | $51.58 | 300 |
| 2023-05-03 | 56.93 | $51.80 | 7001 |
| 2023-05-02 | 55.10 | $51.55 | 100 |
| 2023-05-01 | 59.93 | $52.05 | 100 |
| 2023-04-28 | 60.23 | $52.08 | 100 |
| 2023-04-27 | 60.42 | $52.10 | 935 |
| 2023-04-26 | 56.18 | $51.46 | 319 |
| 2023-04-25 | 56.99 | $51.55 | 15201 |
| 2023-04-24 | 63.86 | $52.25 | 21900 |
| 2023-04-21 | 62.88 | $52.09 | — |
| 2023-04-20 | 60.96 | $51.78 | 3000 |
| 2023-04-19 | 61.64 | $51.85 | 3711 |
| 2023-04-18 | 63.39 | $52.03 | 101 |
| 2023-04-17 | 61.73 | $51.74 | 1500 |
| 2023-04-14 | 62.66 | $51.84 | — |
| 2023-04-13 | 64.60 | $52.05 | 100 |
| 2023-04-12 | 60.87 | $51.37 | 108 |
| 2023-04-11 | 59.56 | $51.15 | 212500 |
| 2023-04-10 | 57.73 | $50.85 | 100 |
| 2023-04-06 | 57.73 | $50.85 | 513 |
| 2023-04-05 | 57.02 | $50.73 | 231 |
| 2023-04-04 | 59.45 | $51.04 | 227 |
| 2023-04-03 | 59.45 | $51.04 | 8449 |
| 2023-03-31 | 57.61 | $50.69 | 1214 |
| 2023-03-30 | 56.60 | $50.50 | 1141 |
| 2023-03-29 | 53.42 | $49.93 | 300 |
| 2023-03-28 | 49.87 | $49.35 | — |
| 2023-03-27 | 49.43 | $49.28 | 100 |
| 2023-03-24 | 47.93 | $49.04 | 200 |
| 2023-03-23 | 49.32 | $49.28 | 6400 |
| 2023-03-22 | 49.66 | $49.34 | 811 |
| 2023-03-21 | 49.98 | $49.40 | — |
| 2023-03-20 | 46.09 | $48.71 | 4720 |
| 2023-03-17 | 41.45 | $47.97 | 1919 |
| 2023-03-16 | 44.03 | $48.50 | 206100 |
| 2023-03-15 | 38.40 | $47.68 | 1303 |
| 2023-03-14 | 46.67 | $49.20 | — |
| 2023-03-13 | 42.74 | $48.69 | 112 |
| 2023-03-10 | 44.38 | $48.96 | 2203 |
| 2023-03-09 | 47.61 | $49.46 | 200 |
| 2023-03-08 | 50.10 | $49.82 | 100 |
| 2023-03-07 | 48.39 | $49.58 | 200 |
| 2023-03-06 | 55.21 | $50.49 | 155300 |
| 2023-03-03 | 55.29 | $50.50 | 700 |
| 2023-03-02 | 50.43 | $49.80 | 200 |
| 2023-03-01 | 49.54 | $49.68 | — |
| 2023-02-28 | 47.68 | $49.43 | 3931 |
| 2023-02-27 | 49.99 | $49.76 | 4700 |
| 2023-02-24 | 45.66 | $49.19 | 400 |
| 2023-02-23 | 51.96 | $50.03 | 600 |
| 2023-02-22 | 49.85 | $49.76 | 1500 |
| 2023-02-21 | 52.36 | $50.07 | 1000 |
| 2023-02-17 | 57.42 | $50.64 | 100 |
| 2023-02-16 | 56.51 | $50.51 | 100 |
| 2023-02-15 | 58.33 | $50.71 | 1800 |
| 2023-02-14 | 61.33 | $51.03 | 248 |
| 2023-02-13 | 60.55 | $50.90 | 1048 |
| 2023-02-10 | 57.59 | $50.43 | 500 |
| 2023-02-09 | 59.58 | $50.65 | 109 |
| 2023-02-08 | 58.84 | $50.53 | — |
| 2023-02-07 | 62.34 | $50.92 | 154100 |
| 2023-02-06 | 58.82 | $50.33 | 800 |
| 2023-02-03 | 63.71 | $50.84 | 800 |
| 2023-02-02 | 69.05 | $51.34 | 600 |
| 2023-02-01 | 69.38 | $51.37 | 100 |
| 2023-01-31 | 67.18 | $50.93 | 100 |
| 2023-01-30 | 65.97 | $50.70 | 1217 |
| 2023-01-27 | 69.14 | $51.00 | 845 |
| 2023-01-26 | 70.20 | $51.10 | 100 |
| 2023-01-25 | 70.03 | $51.06 | 201 |
| 2023-01-24 | 68.80 | $50.78 | 73718 |
| 2023-01-23 | 69.38 | $50.84 | 300 |
| 2023-01-20 | 68.16 | $50.55 | 7812 |
| 2023-01-19 | 66.49 | $50.17 | 643 |
| 2023-01-18 | 67.28 | $50.26 | 1210 |
| 2023-01-17 | 69.02 | $50.46 | 1200 |
| 2023-01-13 | 68.36 | $50.29 | 241 |
| 2023-01-12 | 67.35 | $50.03 | 200 |
| 2023-01-11 | 64.26 | $49.29 | 1808 |
| 2023-01-10 | 62.68 | $48.94 | 7300 |
| 2023-01-09 | 62.04 | $48.80 | 400 |
| 2023-01-06 | 61.09 | $48.59 | 110 |
| 2023-01-05 | 54.97 | $47.39 | 1200 |
| 2023-01-04 | 57.85 | $47.79 | 216 |
| 2023-01-03 | 54.99 | $47.28 | 128 |
| 2022-12-30 | 53.03 | $46.95 | 9613 |
| 2022-12-29 | 55.90 | $47.36 | 13506 |
| 2022-12-28 | 52.32 | $46.76 | 810900 |
| 2022-12-27 | 54.49 | $47.07 | 1817 |
| 2022-12-23 | 55.63 | $47.23 | 1500 |
| 2022-12-22 | 54.79 | $47.08 | — |
| 2022-12-21 | 57.47 | $47.47 | 100 |
| 2022-12-20 | 55.06 | $47.02 | 307 |
| 2022-12-19 | 53.90 | $46.81 | 16800 |
| 2022-12-16 | 54.92 | $46.97 | 100 |
| 2022-12-15 | 57.39 | $47.35 | 400 |
| 2022-12-14 | 66.91 | $48.62 | 100 |
| 2022-12-13 | 66.99 | $48.63 | 300 |
| 2022-12-12 | 63.59 | $47.84 | 6300 |
| 2022-12-09 | 63.00 | $47.71 | 238200 |
| 2022-12-08 | 63.00 | $47.71 | — |
| 2022-12-07 | 62.18 | $47.52 | 700 |
| 2022-12-06 | 62.10 | $47.50 | — |
| 2022-12-05 | 63.77 | $47.75 | 53600 |
| 2022-12-02 | 67.14 | $48.24 | 10300 |
| 2022-12-01 | 68.18 | $48.39 | 8514 |
| 2022-11-30 | 66.91 | $48.00 | 416 |
| 2022-11-29 | 63.77 | $47.11 | 3048 |
| 2022-11-28 | 63.24 | $46.97 | 333 |
| 2022-11-25 | 67.19 | $47.57 | 100 |
| 2022-11-23 | 66.32 | $47.31 | 14435 |
| 2022-11-22 | 64.58 | $46.80 | — |
| 2022-11-21 | 62.34 | $46.18 | 5100 |
| 2022-11-18 | 64.21 | $46.48 | — |
| 2022-11-17 | 64.04 | $46.43 | 100 |
| 2022-11-16 | 64.27 | $46.47 | 100 |
| 2022-11-15 | 64.66 | $46.54 | — |
| 2022-11-14 | 63.86 | $46.27 | 7900 |
| 2022-11-11 | 66.36 | $46.74 | 100 |
| 2022-11-10 | 63.62 | $45.79 | 100 |
| 2022-11-09 | 54.96 | $43.43 | 100 |
| 2022-11-08 | 58.32 | $44.03 | 1615 |
| 2022-11-07 | 56.33 | $43.56 | 300 |
| 2022-11-04 | 55.57 | $43.38 | 2800 |
| 2022-11-03 | 47.87 | $41.79 | 900 |
| 2022-11-02 | 49.77 | $42.16 | 245 |
| 2022-11-01 | 52.91 | $42.74 | 7600 |
| 2022-10-31 | 50.83 | $42.33 | 12200 |
| 2022-10-28 | 53.12 | $42.75 | 517 |
| 2022-10-27 | 51.23 | $42.37 | 325 |
| 2022-10-26 | 53.32 | $42.76 | 13130 |
| 2022-10-25 | 51.34 | $42.35 | 600 |
| 2022-10-24 | 46.49 | $41.43 | 2325 |
| 2022-10-21 | 46.44 | $41.42 | 1900 |
| 2022-10-20 | 42.80 | $40.77 | 400 |
| 2022-10-19 | 42.89 | $40.79 | 100 |
| 2022-10-18 | 45.01 | $41.29 | 200 |
| 2022-10-17 | 43.69 | $41.04 | 2044 |
| 2022-10-14 | 38.13 | $40.06 | 419 |
| 2022-10-13 | 40.25 | $40.61 | 5247 |
| 2022-10-12 | 36.08 | $39.93 | 300 |
| 2022-10-11 | 36.47 | $40.04 | 100 |
| 2022-10-10 | 38.15 | $40.51 | 300 |
| 2022-10-07 | 38.36 | $40.57 | 18100 |
| 2022-10-06 | 41.34 | $41.38 | 541 |
| 2022-10-05 | 44.06 | $42.06 | 17500 |
| 2022-10-04 | 45.97 | $42.51 | 2122 |
| 2022-10-03 | 36.53 | $40.88 | 1333 |
| 2022-09-30 | 31.36 | $40.14 | 24026 |
| 2022-09-29 | 31.69 | $40.24 | 2237 |
| 2022-09-28 | 33.50 | $40.78 | 1800 |
| 2022-09-27 | 26.38 | $39.82 | 1700 |
| 2022-09-26 | 27.04 | $40.05 | 93700 |
| 2022-09-23 | 29.18 | $40.76 | 4532 |
| 2022-09-22 | 34.13 | $42.13 | 721 |
| 2022-09-21 | 34.57 | $42.24 | 300 |
| 2022-09-20 | 36.78 | $42.77 | 2200 |
| 2022-09-19 | 40.04 | $43.48 | 4900 |
| 2022-09-16 | 39.10 | $43.35 | — |
| 2022-09-15 | 40.49 | $43.65 | — |
| 2022-09-14 | 42.00 | $43.97 | 100 |
| 2022-09-13 | 41.15 | $43.84 | 100 |
| 2022-09-12 | 48.62 | $45.28 | 721 |
| 2022-09-09 | 45.42 | $44.79 | 2821 |
| 2022-09-08 | 37.13 | $43.70 | 22200 |
| 2022-09-07 | 36.46 | $43.62 | 9400 |
| 2022-09-06 | 33.42 | $43.26 | 100 |
| 2022-09-02 | 34.11 | $43.42 | 100 |
| 2022-09-01 | 35.68 | $43.78 | 2142 |
| 2022-08-31 | 38.24 | $44.33 | 879424 |
| 2022-08-30 | 39.82 | $44.65 | 315 |
| 2022-08-29 | 41.35 | $44.95 | 100 |
| 2022-08-26 | 41.96 | $45.07 | 7645 |
| 2022-08-25 | 48.53 | $46.23 | 1900 |
| 2022-08-24 | 45.30 | $45.77 | 1537 |
| 2022-08-23 | 44.65 | $45.68 | 18600 |
| 2022-08-22 | 44.93 | $45.73 | 41700 |
| 2022-08-19 | 49.02 | $46.43 | 200 |
| 2022-08-18 | 53.00 | $47.04 | 1 |
| 2022-08-17 | 54.45 | $47.25 | 410 |
| 2022-08-16 | 57.06 | $47.62 | 3147 |
| 2022-08-15 | 56.95 | $47.60 | 1312 |
| 2022-08-12 | 58.74 | $47.86 | 600 |
| 2022-08-11 | 57.01 | $47.51 | 546 |
| 2022-08-10 | 57.34 | $47.56 | 11200 |
| 2022-08-09 | 51.73 | $46.49 | 100 |
| 2022-08-08 | 53.61 | $46.79 | 7600 |
| 2022-08-05 | 52.85 | $46.65 | 500 |
| 2022-08-04 | 54.86 | $46.98 | 400 |
| 2022-08-03 | 53.90 | $46.79 | 300 |
| 2022-08-02 | 52.39 | $46.49 | 100 |
| 2022-08-01 | 56.19 | $47.14 | 304 |
| 2022-07-29 | 55.81 | $47.06 | 100 |
| 2022-07-28 | 53.30 | $46.53 | 100 |
| 2022-07-27 | 51.77 | $46.22 | — |
| 2022-07-26 | 46.76 | $45.28 | 12700 |
| 2022-07-25 | 49.52 | $45.81 | 2634 |
| 2022-07-22 | 47.69 | $45.48 | 1300 |
| 2022-07-21 | 48.45 | $45.63 | 100 |
| 2022-07-20 | 45.49 | $45.09 | 285900 |
| 2022-07-19 | 47.06 | $45.42 | 2348 |
| 2022-07-18 | 40.25 | $44.27 | 7318 |
| 2022-07-15 | 38.42 | $43.99 | 26918 |
| 2022-07-14 | 33.14 | $43.23 | 23300 |
| 2022-07-13 | 36.21 | $44.02 | 8402 |
| 2022-07-12 | 36.37 | $44.06 | 1342 |
| 2022-07-11 | 35.76 | $43.97 | 2708 |
| 2022-07-08 | 39.02 | $44.79 | 1200 |
| 2022-07-07 | 38.30 | $44.68 | — |
| 2022-07-06 | 33.94 | $44.03 | 600 |
| 2022-07-05 | 33.67 | $43.99 | 7900 |
| 2022-07-01 | 36.43 | $44.76 | 29726 |
| 2022-06-30 | 36.73 | $44.84 | 9700 |
| 2022-06-29 | 38.13 | $45.22 | 100 |
| 2022-06-28 | 38.31 | $45.27 | 31500 |
| 2022-06-27 | 39.54 | $45.61 | 2400 |
| 2022-06-24 | 40.04 | $45.75 | 200 |
| 2022-06-23 | 36.66 | $45.13 | 1343 |
| 2022-06-22 | 37.31 | $45.33 | 1218 |
| 2022-06-21 | 37.81 | $45.49 | 16300 |
| 2022-06-17 | 34.71 | $44.90 | 3238 |
| 2022-06-16 | 35.17 | $45.06 | 1940 |
| 2022-06-15 | 38.11 | $46.06 | 3441 |
| 2022-06-14 | 33.28 | $45.15 | 16430 |
| 2022-06-13 | 35.29 | $45.85 | 92400 |
| 2022-06-10 | 39.69 | $47.20 | 1.1M |
| 2022-06-09 | 43.83 | $48.28 | 307 |
| 2022-06-08 | 48.56 | $49.34 | 1427 |
| 2022-06-07 | 51.77 | $49.98 | 1000 |
| 2022-06-06 | 51.24 | $49.87 | 25100 |
| 2022-06-03 | 50.16 | $49.64 | 4000 |
| 2022-06-02 | 53.80 | $50.38 | 2214 |
| 2022-06-01 | 49.42 | $49.45 | 4100 |
| 2022-05-31 | 51.83 | $49.93 | 1515 |
| 2022-05-27 | 53.22 | $50.20 | 28900 |
| 2022-05-26 | 50.96 | $49.71 | 900 |
| 2022-05-25 | 47.88 | $49.08 | 826 |
| 2022-05-24 | 47.68 | $49.04 | 14900 |
| 2022-05-23 | 48.12 | $49.14 | 1600 |
| 2022-05-20 | 44.16 | $48.32 | 7600 |
| 2022-05-19 | 42.27 | $47.95 | 342500 |
| 2022-05-18 | 40.67 | $47.64 | 800 |
| 2022-05-17 | 45.11 | $48.80 | 700 |
| 2022-05-16 | 40.08 | $47.86 | 29219 |
| 2022-05-13 | 39.69 | $47.79 | 503 |
| 2022-05-12 | 32.25 | $46.55 | 100 |
| 2022-05-11 | 32.56 | $46.65 | 200 |
| 2022-05-10 | 33.43 | $46.94 | 500 |
| 2022-05-09 | 31.93 | $46.69 | 900 |
| 2022-05-06 | 36.22 | $48.07 | 100 |
| 2022-05-05 | 37.94 | $48.56 | 324 |
| 2022-05-04 | 42.88 | $49.81 | 32416 |
| 2022-05-03 | 38.57 | $49.10 | 17638 |
| 2022-05-02 | 37.37 | $48.91 | 212 |
| 2022-04-29 | 37.85 | $49.04 | 100 |
| 2022-04-28 | 39.96 | $49.60 | 1000 |
| 2022-04-27 | 36.09 | $48.96 | 1315 |
| 2022-04-26 | 34.66 | $48.73 | 600 |
| 2022-04-25 | 39.62 | $50.08 | 1500 |
| 2022-04-22 | 40.64 | $50.33 | 624 |
| 2022-04-21 | 44.16 | $51.14 | 502 |
| 2022-04-20 | 47.02 | $51.74 | 401 |
| 2022-04-19 | 44.63 | $51.32 | 5500 |
| 2022-04-18 | 43.66 | $51.15 | 1622 |
| 2022-04-14 | 45.21 | $51.50 | 316 |
| 2022-04-13 | 46.02 | $51.68 | 100 |
| 2022-04-12 | 43.14 | $51.14 | 3500 |
| 2022-04-11 | 44.65 | $51.50 | 100 |
| 2022-04-08 | 46.89 | $52.02 | 100 |
| 2022-04-07 | 47.06 | $52.06 | 100 |
| 2022-04-06 | 46.83 | $52.01 | 424 |
| 2022-04-05 | 49.18 | $52.58 | — |
| 2022-04-04 | 52.04 | $53.24 | 100 |
| 2022-04-01 | 51.30 | $53.06 | 9518 |
| 2022-03-31 | 49.42 | $52.60 | 100 |
| 2022-03-30 | 52.66 | $53.37 | 1333 |
| 2022-03-29 | 53.79 | $53.63 | 401 |
| 2022-03-28 | 49.56 | $52.56 | 424 |
| 2022-03-25 | 50.21 | $52.72 | 27900 |
| 2022-03-24 | 50.89 | $52.89 | 100 |
| 2022-03-23 | 49.40 | $52.50 | 400 |
| 2022-03-22 | 51.89 | $53.15 | 100 |
| 2022-03-21 | 50.05 | $52.65 | 400 |
| 2022-03-18 | 51.28 | $52.98 | 100 |
| 2022-03-17 | 49.27 | $52.42 | 1100 |
| 2022-03-16 | 47.63 | $51.97 | — |
| 2022-03-15 | 40.68 | $50.26 | — |
| 2022-03-14 | 38.64 | $49.81 | 403 |
| 2022-03-11 | 36.67 | $49.38 | 740 |
| 2022-03-10 | 37.83 | $49.81 | 110 |
| 2022-03-09 | 39.59 | $50.45 | 500 |
| 2022-03-08 | 30.28 | $48.52 | 100 |
| 2022-03-07 | 28.82 | $48.25 | 437 |
| 2022-03-04 | 32.21 | $49.68 | 423 |
| 2022-03-03 | 36.45 | $51.17 | 800 |
| 2022-03-02 | 39.76 | $52.16 | 313 |
| 2022-03-01 | 36.38 | $51.55 | 1025 |
| 2022-02-28 | 40.36 | $52.68 | 12925 |
| 2022-02-25 | 43.79 | $53.53 | 510 |
| 2022-02-24 | 35.26 | $52.14 | 1000 |
| 2022-02-23 | 38.58 | $52.97 | 424 |
| 2022-02-22 | 40.36 | $53.38 | 1216 |
| 2022-02-18 | 43.33 | $54.02 | 2300 |
| 2022-02-17 | 45.01 | $54.36 | — |
| 2022-02-16 | 49.26 | $55.16 | 62 |
| 2022-02-15 | 48.21 | $54.98 | 600 |
| 2022-02-14 | 41.97 | $53.99 | 4941 |
| 2022-02-11 | 43.74 | $54.34 | 200 |
| 2022-02-10 | 48.46 | $55.19 | 300 |
| 2022-02-09 | 52.72 | $55.86 | 200 |
| 2022-02-08 | 47.41 | $55.05 | 305 |
| 2022-02-07 | 45.02 | $54.72 | 60600 |
| 2022-02-04 | 44.44 | $54.64 | 100 |
| 2022-02-03 | 43.87 | $54.56 | 1032 |
| 2022-02-02 | 48.88 | $55.41 | 1000 |
| 2022-02-01 | 45.40 | $54.91 | 300 |
| 2022-01-31 | 41.86 | $54.44 | 800 |
| 2022-01-28 | 33.19 | $53.45 | 1600 |
| 2022-01-27 | 33.24 | $53.46 | 165600 |
| 2022-01-26 | 34.80 | $53.79 | 4037 |
| 2022-01-25 | 35.57 | $53.95 | 100 |
| 2022-01-24 | 37.08 | $54.26 | 1100 |
| 2022-01-21 | 40.45 | $54.90 | 18800 |
| 2022-01-20 | 44.01 | $55.50 | 600 |
| 2022-01-19 | 46.20 | $55.84 | 400 |
| 2022-01-18 | 46.27 | $55.85 | 244 |
| 2022-01-14 | 52.44 | $56.74 | 100 |
| 2022-01-13 | 52.97 | $56.81 | 100 |
| 2022-01-12 | 56.19 | $57.23 | 100 |
| 2022-01-11 | 52.32 | $56.64 | 200 |
| 2022-01-10 | 48.11 | $56.07 | 1000 |
| 2022-01-07 | 52.01 | $56.58 | 600 |
| 2022-01-06 | 50.28 | $56.35 | 417100 |
| 2022-01-05 | 53.38 | $56.74 | 217 |
| 2022-01-04 | 56.88 | $57.15 | 516 |
| 2022-01-03 | 54.53 | $56.81 | 512 |
| 2021-12-31 | 52.58 | $56.54 | 100 |
| 2021-12-30 | 52.51 | $56.53 | 100 |
| 2021-12-29 | 53.90 | $56.71 | 100 |
| 2021-12-28 | 53.71 | $56.68 | 300 |
| 2021-12-27 | 53.52 | $56.65 | 3114 |
| 2021-12-23 | 53.17 | $56.59 | — |
| 2021-12-22 | 50.95 | $56.22 | 624 |
| 2021-12-21 | 47.52 | $55.68 | 100 |
| 2021-12-20 | 43.10 | $55.05 | 1800 |
| 2021-12-17 | 44.22 | $55.25 | 731 |
| 2021-12-16 | 48.62 | $55.98 | 100 |
| 2021-12-15 | 47.87 | $55.87 | 400 |
| 2021-12-14 | 42.43 | $55.11 | — |
| 2021-12-13 | 44.40 | $55.45 | 100 |
| 2021-12-10 | 48.08 | $56.04 | 800 |
| 2021-12-09 | 47.31 | $55.93 | 103 |
| 2021-12-08 | 50.36 | $56.40 | 100 |
| 2021-12-07 | 49.10 | $56.21 | — |
| 2021-12-06 | 40.75 | $55.10 | 100 |
| 2021-12-03 | 35.99 | $54.57 | 228 |
| 2021-12-02 | 37.22 | $54.80 | 7704 |
| 2021-12-01 | 32.13 | $54.27 | 100 |
| 2021-11-30 | 32.95 | $54.44 | 5300 |
| 2021-11-29 | 36.01 | $55.04 | 100 |
| 2021-11-26 | 32.33 | $54.67 | 307 |
| 2021-11-24 | 41.37 | $56.15 | 602 |
| 2021-11-23 | 44.31 | $56.52 | 100 |
| 2021-11-22 | 44.97 | $56.60 | 210 |
| 2021-11-19 | 47.74 | $56.93 | 100 |
| 2021-11-18 | 51.99 | $57.39 | 400 |
| 2021-11-17 | 51.45 | $57.33 | 200 |
| 2021-11-16 | 52.57 | $57.45 | 100 |
| 2021-11-15 | 53.30 | $57.53 | 257100 |
| 2021-11-12 | 54.38 | $57.65 | 100 |
| 2021-11-11 | 51.83 | $57.32 | 1500 |
| 2021-11-10 | 50.07 | $57.10 | 603 |
| 2021-11-09 | 56.30 | $57.80 | 100 |
| 2021-11-08 | 57.86 | $57.96 | 620 |
| 2021-11-05 | 57.37 | $57.89 | 100 |
| 2021-11-04 | 56.89 | $57.82 | 300 |
| 2021-11-03 | 57.68 | $57.91 | 2404 |
| 2021-11-02 | 54.40 | $57.42 | 14300 |
| 2021-11-01 | 56.09 | $57.62 | 31300 |
| 2021-10-29 | 52.23 | $57.07 | — |
| 2021-10-28 | 54.81 | $57.38 | 339 |
| 2021-10-27 | 50.87 | $56.85 | 422 |
| 2021-10-26 | 53.02 | $57.11 | 900 |
| 2021-10-25 | 52.06 | $56.98 | 200 |
| 2021-10-22 | 52.69 | $57.06 | 200 |
| 2021-10-21 | 50.55 | $56.76 | 600 |
| 2021-10-20 | 52.66 | $57.04 | 11903 |
| 2021-10-19 | 51.56 | $56.88 | 1100 |
| 2021-10-18 | 48.96 | $56.51 | 621 |
| 2021-10-15 | 50.64 | $56.75 | 100 |
| 2021-10-14 | 47.28 | $56.28 | 101 |
| 2021-10-13 | 42.97 | $55.73 | 300 |
| 2021-10-12 | 38.54 | $55.22 | 1200 |
| 2021-10-11 | 38.54 | $55.22 | 337 |
| 2021-10-08 | 39.24 | $55.35 | 100 |
| 2021-10-07 | 39.55 | $55.41 | 717 |
| 2021-10-06 | 35.88 | $54.96 | 1100 |
| 2021-10-05 | 37.77 | $55.35 | 300 |
| 2021-10-04 | 34.40 | $54.95 | 2843 |
| 2021-10-01 | 36.76 | $55.45 | 200 |
| 2021-09-30 | 36.18 | $55.38 | 100 |
| 2021-09-29 | 37.06 | $55.57 | — |
| 2021-09-28 | 37.56 | $55.68 | 1000 |
| 2021-09-27 | 44.25 | $56.97 | 1218 |
| 2021-09-24 | 44.84 | $57.07 | 401 |
| 2021-09-23 | 52.07 | $58.17 | 212 |
| 2021-09-22 | 46.98 | $57.48 | 100 |
| 2021-09-21 | 45.38 | $57.28 | 403 |
| 2021-09-20 | 40.24 | $56.68 | 123 |
| 2021-09-17 | 48.38 | $57.81 | 304 |
| 2021-09-16 | 55.24 | $58.54 | 100 |
| 2021-09-15 | 55.96 | $58.61 | 100 |
| 2021-09-14 | 54.92 | $58.48 | — |
| 2021-09-13 | 56.99 | $58.69 | 100 |
| 2021-09-10 | 53.42 | $58.24 | — |
| 2021-09-09 | 55.06 | $58.41 | 100 |
| 2021-09-08 | 55.63 | $58.47 | 100 |
| 2021-09-07 | 60.08 | $58.92 | 200 |
| 2021-09-03 | 59.81 | $58.88 | 100 |
| 2021-09-02 | 57.40 | $58.53 | 400 |
| 2021-09-01 | 55.37 | $58.25 | 500 |
| 2021-08-31 | 51.87 | $57.80 | 800 |
| 2021-08-30 | 52.30 | $57.85 | — |
| 2021-08-27 | 52.30 | $57.85 | 101 |
| 2021-08-26 | 48.07 | $57.31 | 800 |
| 2021-08-25 | 50.68 | $57.64 | 800 |
| 2021-08-24 | 50.45 | $57.61 | 800 |
| 2021-08-23 | 49.16 | $57.44 | — |
| 2021-08-20 | 44.47 | $56.86 | — |
| 2021-08-19 | 42.57 | $56.64 | 402 |
| 2021-08-18 | 46.72 | $57.24 | 100 |
| 2021-08-17 | 48.29 | $57.45 | 100 |
| 2021-08-16 | 52.69 | $58.00 | 100 |
| 2021-08-13 | 55.21 | $58.29 | 100 |
| 2021-08-12 | 53.00 | $57.99 | 100 |
| 2021-08-11 | 53.58 | $58.06 | 600 |
| 2021-08-10 | 50.31 | $57.62 | — |
| 2021-08-09 | 49.38 | $57.50 | 100 |
| 2021-08-06 | 49.38 | $57.50 | 100 |
| 2021-08-05 | 51.17 | $57.75 | — |
| 2021-08-04 | 49.36 | $57.49 | 100 |
| 2021-08-03 | 50.31 | $57.63 | — |
| 2021-08-02 | 47.11 | $57.17 | 144 |
| 2021-07-30 | 45.29 | $56.92 | — |
| 2021-07-29 | 47.53 | $57.28 | — |
| 2021-07-28 | 44.64 | $56.88 | 1900 |
| 2021-07-27 | 42.30 | $56.57 | 1900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-64.88
2026-07-24
Close Price
$74.85
Vol: 8000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -64.88 | $74.85 | 8000 |
| 2026-07-23 | -84.30 | $74.38 | 5900 |
| 2026-07-22 | -32.10 | $75.55 | 14500 |
| 2026-07-21 | -38.38 | $75.38 | 10300 |
| 2026-07-20 | -86.12 | $74.10 | 164309 |
| 2026-07-17 | -56.23 | $74.94 | 3116 |
| 2026-07-16 | -54.28 | $75.26 | 6106 |
| 2026-07-15 | -38.94 | $75.78 | 10735 |
| 2026-07-14 | -54.28 | $75.26 | 5723 |
| 2026-07-13 | -66.96 | $74.83 | 13600 |
| 2026-07-10 | -47.49 | $75.49 | 6301 |
| 2026-07-09 | -48.56 | $75.24 | 3000 |
| 2026-07-08 | -60.57 | $74.75 | 5635 |
| 2026-07-07 | -41.75 | $75.48 | 7700 |
| 2026-07-06 | -25.52 | $76.11 | 133927 |
| 2026-07-02 | -42.53 | $75.45 | 20002 |
| 2026-07-01 | -63.92 | $74.62 | 9600 |
| 2026-06-30 | -50.52 | $75.14 | 246732 |
| 2026-06-29 | -56.44 | $74.91 | 169909 |
| 2026-06-26 | -75.77 | $74.16 | 7000 |
| 2026-06-25 | -68.30 | $74.45 | 5744 |
| 2026-06-24 | -82.99 | $73.88 | 13400 |
| 2026-06-23 | -53.09 | $75.04 | 4600 |
| 2026-06-22 | -16.75 | $76.45 | 3800 |
| 2026-06-18 | -17.53 | $76.42 | 5739 |
| 2026-06-17 | -27.06 | $76.05 | 8300 |
| 2026-06-16 | -7.67 | $76.47 | 17844 |
| 2026-06-15 | -8.18 | $76.25 | 29240 |
| 2026-06-12 | -13.27 | $75.77 | 4018 |
| 2026-06-11 | -27.21 | $75.36 | 14200 |
| 2026-06-10 | -97.62 | $73.29 | 5823 |
| 2026-06-09 | -68.03 | $74.16 | 5033 |
| 2026-06-08 | -63.51 | $74.35 | 20100 |
| 2026-06-05 | -88.77 | $73.63 | 12118 |
| 2026-06-04 | -17.54 | $75.66 | 4400 |
| 2026-06-03 | -34.39 | $75.18 | 8000 |
| 2026-06-02 | -17.24 | $75.66 | 5900 |
| 2026-06-01 | -25.75 | $75.22 | 328000 |
| 2026-05-29 | -13.42 | $75.67 | 3453 |
| 2026-05-28 | -10.17 | $75.69 | 7031 |
| 2026-05-27 | -11.46 | $75.57 | 14100 |
| 2026-05-26 | -6.68 | $75.77 | 5600 |
| 2026-05-22 | -21.68 | $74.93 | 10602 |
| 2026-05-21 | -17.09 | $75.11 | 12300 |
| 2026-05-20 | -28.83 | $74.65 | 21000 |
| 2026-05-19 | -53.83 | $73.67 | 5800 |
| 2026-05-18 | -43.88 | $74.06 | 6224 |
| 2026-05-15 | -58.93 | $73.47 | 10102 |
| 2026-05-14 | -29.34 | $74.63 | 10545 |
| 2026-05-13 | -21.43 | $74.94 | 4100 |
| 2026-05-12 | -31.63 | $74.54 | 4107 |
| 2026-05-11 | -21.43 | $74.94 | 5800 |
| 2026-05-08 | -20.41 | $74.98 | 5700 |
| 2026-05-07 | -35.20 | $74.40 | 4600 |
| 2026-05-06 | -3.06 | $75.66 | 6100 |
| 2026-05-05 | -52.80 | $73.63 | 9900 |
| 2026-05-04 | -53.45 | $72.51 | 12342 |
| 2026-05-01 | -33.28 | $73.68 | 17419 |
| 2026-04-30 | -28.28 | $73.97 | 341017 |
| 2026-04-29 | -61.55 | $72.04 | 23841 |
| 2026-04-28 | -40.54 | $72.74 | 7000 |
| 2026-04-27 | -31.52 | $73.12 | 7536 |
| 2026-04-24 | -29.17 | $73.25 | 266543 |
| 2026-04-23 | -33.87 | $72.87 | 10214 |
| 2026-04-22 | -27.07 | $73.42 | 11300 |
| 2026-04-21 | -30.41 | $73.15 | 5000 |
| 2026-04-20 | -10.63 | $74.75 | 6012 |
| 2026-04-17 | -4.94 | $75.21 | 5446 |
| 2026-04-16 | -8.79 | $74.16 | 35800 |
| 2026-04-15 | -4.99 | $74.38 | 7405 |
| 2026-04-14 | -0.83 | $74.68 | 6516 |
| 2026-04-13 | 0.00 | $74.17 | 6203 |
| 2026-04-10 | -4.99 | $73.61 | 6103 |
| 2026-04-09 | -7.08 | $73.43 | 5820 |
| 2026-04-08 | -5.35 | $73.54 | 8334 |
| 2026-04-07 | -44.13 | $70.66 | 10520 |
| 2026-04-06 | -36.30 | $71.10 | 7400 |
| 2026-04-02 | -47.86 | $70.45 | 7345 |
| 2026-04-01 | -37.01 | $71.06 | 29716 |
| 2026-03-31 | -57.83 | $69.89 | 219227 |
| 2026-03-30 | -92.70 | $67.93 | 10100 |
| 2026-03-27 | -96.32 | $67.79 | 34700 |
| 2026-03-26 | -92.19 | $68.29 | 123800 |
| 2026-03-25 | -74.38 | $69.87 | 12317 |
| 2026-03-24 | -84.79 | $68.98 | 9106 |
| 2026-03-23 | -78.58 | $69.54 | 16918 |
| 2026-03-20 | -98.11 | $67.78 | 21324 |
| 2026-03-19 | -89.22 | $69.83 | 16900 |
| 2026-03-18 | -91.27 | $70.03 | 12000 |
| 2026-03-17 | -74.93 | $71.21 | 31800 |
| 2026-03-16 | -80.33 | $70.82 | 28301 |
| 2026-03-13 | -97.51 | $69.58 | 10000 |
| 2026-03-12 | -83.80 | $70.57 | 24900 |
| 2026-03-11 | -69.94 | $71.57 | 14438 |
| 2026-03-10 | -65.65 | $71.88 | 1.7M |
| 2026-03-09 | -69.81 | $71.58 | 4838 |
| 2026-03-06 | -87.24 | $71.08 | 7600 |
| 2026-03-05 | -91.18 | $71.66 | 1500 |
| 2026-03-04 | -72.80 | $73.14 | 4941 |
| 2026-03-03 | -88.91 | $72.37 | 2600 |
| 2026-03-02 | -48.45 | $74.59 | 2600 |
| 2026-02-27 | -9.55 | $76.22 | 214114 |
| 2026-02-26 | -7.40 | $76.31 | 1700 |
| 2026-02-25 | -4.06 | $76.45 | 9000 |
| 2026-02-24 | -5.93 | $75.76 | 304 |
| 2026-02-23 | -13.56 | $75.49 | 2708 |
| 2026-02-20 | -1.70 | $75.82 | 10608 |
| 2026-02-19 | -16.55 | $75.21 | 547 |
| 2026-02-18 | -8.23 | $75.48 | 1433 |
| 2026-02-17 | -10.24 | $75.37 | 300 |
| 2026-02-13 | -9.84 | $75.39 | 500 |
| 2026-02-12 | -11.22 | $75.32 | 200 |
| 2026-02-11 | 0.00 | $75.89 | 115 |
| 2026-02-10 | -7.71 | $75.24 | 7300 |
| 2026-02-09 | 0.00 | $75.25 | 300 |
| 2026-02-06 | 0.00 | $74.15 | 3701 |
| 2026-02-05 | -42.01 | $72.53 | 1804 |
| 2026-02-04 | -12.72 | $73.52 | 5900 |
| 2026-02-03 | -15.60 | $73.33 | 804 |
| 2026-02-02 | -17.24 | $73.24 | 700 |
| 2026-01-30 | -27.71 | $72.74 | 109500 |
| 2026-01-29 | -7.68 | $73.49 | 7100 |
| 2026-01-28 | -16.67 | $73.08 | 9700 |
| 2026-01-27 | 0.00 | $73.84 | 1700 |
| 2026-01-26 | -5.37 | $72.63 | 1700 |
| 2026-01-23 | 0.00 | $72.26 | 600 |
| 2026-01-22 | -3.61 | $71.95 | 643 |
| 2026-01-21 | -16.97 | $71.58 | 1100 |
| 2026-01-20 | -41.44 | $70.84 | 1400 |
| 2026-01-16 | -7.34 | $71.81 | 235000 |
| 2026-01-15 | -7.36 | $71.77 | 10913 |
| 2026-01-14 | -6.13 | $71.74 | 1800 |
| 2026-01-13 | -13.93 | $71.46 | 1500 |
| 2026-01-12 | -3.90 | $71.82 | 6024 |
| 2026-01-09 | 0.00 | $71.41 | 200 |
| 2026-01-08 | -9.74 | $70.74 | 903 |
| 2026-01-07 | -9.09 | $70.76 | 12938 |
| 2026-01-06 | -1.28 | $71.00 | 20600 |
| 2026-01-05 | -1.73 | $70.76 | 1041 |
| 2026-01-02 | -10.67 | $69.93 | 6900 |
| 2025-12-31 | -22.45 | $69.32 | 639 |
| 2025-12-30 | -12.50 | $69.50 | 214738 |
| 2025-12-29 | -18.42 | $69.34 | 374700 |
| 2025-12-26 | -5.26 | $69.64 | 1204 |
| 2025-12-24 | 0.00 | $69.59 | 130 |
| 2025-12-23 | -1.33 | $69.46 | 1600 |
| 2025-12-22 | -0.55 | $69.35 | 340 |
| 2025-12-19 | -6.14 | $69.13 | 3300 |
| 2025-12-18 | -9.38 | $68.78 | 317 |
| 2025-12-17 | -19.23 | $68.37 | 2003 |
| 2025-12-16 | -7.69 | $68.85 | 600 |
| 2025-12-15 | 0.00 | $69.17 | 902 |
| 2025-12-12 | -12.08 | $68.65 | 19810 |
| 2025-12-11 | -0.72 | $69.12 | 2238 |
| 2025-12-10 | -4.74 | $68.63 | 3600 |
| 2025-12-09 | -20.79 | $68.02 | 4800 |
| 2025-12-08 | -19.74 | $68.06 | 3204 |
| 2025-12-05 | -14.21 | $68.27 | 32916 |
| 2025-12-04 | -13.95 | $68.28 | 846 |
| 2025-12-03 | -17.89 | $68.13 | 19527 |
| 2025-12-02 | -27.37 | $67.77 | 1415 |
| 2025-12-01 | -35.00 | $67.48 | 327 |
| 2025-11-28 | -27.37 | $67.77 | 917 |
| 2025-11-26 | -31.05 | $67.63 | 212300 |
| 2025-11-25 | -52.11 | $66.83 | 300 |
| 2025-11-24 | -71.84 | $66.08 | 1300 |
| 2025-11-21 | -74.47 | $65.98 | 71900 |
| 2025-11-20 | -100.00 | $65.01 | 800 |
| 2025-11-19 | -98.06 | $65.78 | 543 |
| 2025-11-18 | -91.50 | $66.12 | 1400 |
| 2025-11-17 | -88.89 | $66.89 | 800 |
| 2025-11-14 | -54.17 | $67.64 | 116022 |
| 2025-11-13 | -38.43 | $67.98 | 800 |
| 2025-11-12 | -5.09 | $68.70 | 5604 |
| 2025-11-11 | 0.00 | $68.37 | 800 |
| 2025-11-10 | -24.59 | $67.85 | 1102 |
| 2025-11-07 | -56.70 | $67.03 | 344200 |
| 2025-11-06 | -49.45 | $66.95 | 2100 |
| 2025-11-05 | -42.49 | $67.14 | 1200 |
| 2025-11-04 | -60.07 | $66.66 | 2138 |
| 2025-11-03 | -35.53 | $67.33 | 203 |
| 2025-10-31 | -38.10 | $67.26 | 258849 |
| 2025-10-30 | -25.64 | $67.60 | 2000 |
| 2025-10-29 | -26.37 | $67.58 | 900 |
| 2025-10-28 | -6.23 | $68.13 | 141112 |
| 2025-10-27 | -1.10 | $68.26 | 458500 |
| 2025-10-24 | -14.67 | $67.78 | 3116 |
| 2025-10-23 | -20.08 | $67.64 | 1749 |
| 2025-10-22 | -26.92 | $67.39 | 173536 |
| 2025-10-21 | -24.83 | $67.45 | 1211 |
| 2025-10-20 | -7.69 | $67.94 | 400 |
| 2025-10-17 | -29.02 | $67.33 | 200 |
| 2025-10-16 | -36.36 | $67.12 | 1000 |
| 2025-10-15 | -45.80 | $66.85 | 400 |
| 2025-10-14 | -59.09 | $66.47 | 200 |
| 2025-10-13 | -68.18 | $66.21 | 22200 |
| 2025-10-10 | -90.56 | $65.57 | 136500 |
| 2025-10-09 | -41.61 | $66.97 | 100 |
| 2025-10-08 | -22.03 | $67.53 | 413 |
| 2025-10-07 | -27.27 | $67.38 | 4937 |
| 2025-10-06 | -4.90 | $68.02 | 5300 |
| 2025-10-03 | -5.28 | $67.81 | 21600 |
| 2025-10-02 | 0.00 | $67.25 | 646 |
| 2025-10-01 | -3.16 | $67.11 | 100 |
| 2025-09-30 | -28.17 | $66.57 | 6319 |
| 2025-09-29 | -40.09 | $66.28 | 200 |
| 2025-09-26 | -52.25 | $66.01 | 1014 |
| 2025-09-25 | -74.77 | $65.51 | 23400 |
| 2025-09-24 | -54.96 | $65.95 | 12043 |
| 2025-09-23 | -19.82 | $66.73 | 100 |
| 2025-09-22 | -9.01 | $66.97 | 903 |
| 2025-09-19 | -24.77 | $66.62 | 800 |
| 2025-09-18 | -12.16 | $66.90 | 100 |
| 2025-09-17 | -22.52 | $66.67 | 1500 |
| 2025-09-16 | -8.56 | $66.98 | 3500 |
| 2025-09-15 | -4.50 | $67.07 | 1320 |
| 2025-09-12 | -18.91 | $66.58 | 4400 |
| 2025-09-11 | 0.00 | $66.96 | 117 |
| 2025-09-10 | -34.36 | $66.23 | 3632 |
| 2025-09-09 | -33.33 | $66.25 | 335 |
| 2025-09-08 | -17.21 | $66.48 | 407 |
| 2025-09-05 | -45.49 | $65.79 | 727 |
| 2025-09-04 | -47.57 | $65.63 | 6111 |
| 2025-09-03 | -59.81 | $65.04 | 19045 |
| 2025-09-02 | -55.08 | $64.95 | 400 |
| 2025-08-29 | -36.77 | $65.58 | 529 |
| 2025-08-28 | -25.12 | $65.81 | 49600 |
| 2025-08-27 | -27.27 | $65.70 | 200 |
| 2025-08-26 | -23.86 | $65.85 | 600 |
| 2025-08-25 | -22.27 | $65.92 | 1713 |
| 2025-08-22 | -3.41 | $66.75 | 300 |
| 2025-08-21 | -9.62 | $65.79 | 1300 |
| 2025-08-20 | -2.75 | $66.04 | 7400 |
| 2025-08-19 | -1.65 | $66.08 | 107000 |
| 2025-08-18 | -1.10 | $66.10 | 5600 |
| 2025-08-15 | -3.57 | $66.01 | 9308 |
| 2025-08-14 | -2.78 | $65.65 | 1500 |
| 2025-08-13 | 0.00 | $65.67 | 411 |
| 2025-08-12 | -8.22 | $65.29 | 100 |
| 2025-08-11 | -35.53 | $64.46 | 100 |
| 2025-08-08 | -26.64 | $64.73 | 641 |
| 2025-08-07 | -35.86 | $64.45 | 3000 |
| 2025-08-06 | -57.57 | $63.79 | 100 |
| 2025-08-05 | -71.71 | $63.36 | 149 |
| 2025-08-04 | -72.70 | $63.33 | 23300 |
| 2025-08-01 | -97.37 | $62.58 | 1025 |
| 2025-07-31 | -100.00 | $62.50 | 400400 |
| 2025-07-30 | -86.64 | $63.27 | 4825 |
| 2025-07-29 | -66.03 | $63.81 | 648 |
| 2025-07-28 | -58.78 | $64.00 | 200 |
| 2025-07-25 | -25.57 | $64.87 | 134 |
| 2025-07-24 | -18.70 | $65.05 | 409 |
| 2025-07-23 | -2.97 | $65.45 | 920 |
| 2025-07-22 | -18.82 | $63.89 | 5300 |
| 2025-07-21 | -40.00 | $63.53 | 2400 |
| 2025-07-18 | -61.27 | $63.15 | 347 |
| 2025-07-17 | -49.13 | $63.36 | 100 |
| 2025-07-16 | -60.69 | $63.16 | 122 |
| 2025-07-15 | -74.57 | $62.92 | 200 |
| 2025-07-14 | -38.73 | $63.54 | 140 |
| 2025-07-11 | -45.73 | $63.56 | 311 |
| 2025-07-10 | -14.07 | $64.19 | 1100 |
| 2025-07-09 | -13.07 | $64.21 | 701 |
| 2025-07-08 | -35.18 | $63.77 | 3705 |
| 2025-07-07 | -60.80 | $63.26 | 800 |
| 2025-07-03 | -24.62 | $63.98 | 544 |
| 2025-07-02 | -17.09 | $64.13 | 9343 |
| 2025-07-01 | -34.17 | $63.79 | 1200 |
| 2025-06-30 | -22.61 | $64.02 | 44648 |
| 2025-06-27 | -35.18 | $63.77 | 1700 |
| 2025-06-26 | -62.31 | $63.23 | 300 |
| 2025-06-25 | -98.49 | $62.51 | 103 |
| 2025-06-24 | -80.40 | $62.87 | 1048 |
| 2025-06-23 | -77.39 | $62.93 | 200 |
| 2025-06-20 | -85.78 | $62.48 | 7220 |
| 2025-06-18 | -61.64 | $63.04 | 702 |
| 2025-06-17 | -67.24 | $62.91 | 1320 |
| 2025-06-16 | -31.47 | $63.74 | 316 |
| 2025-06-13 | -37.55 | $63.46 | 132 |
| 2025-06-12 | -5.20 | $64.33 | 5200 |
| 2025-06-11 | -9.09 | $63.83 | 215 |
| 2025-06-10 | -4.58 | $63.94 | 1336 |
| 2025-06-09 | -7.99 | $63.84 | 527 |
| 2025-06-06 | -3.52 | $63.83 | 1518 |
| 2025-06-05 | -10.13 | $63.61 | 1500 |
| 2025-06-04 | -3.40 | $63.70 | 300 |
| 2025-06-03 | -14.63 | $63.37 | 338 |
| 2025-06-02 | 0.00 | $63.80 | 300 |
| 2025-05-30 | -16.54 | $63.13 | 461200 |
| 2025-05-29 | -14.57 | $63.07 | 229318 |
| 2025-05-28 | -16.53 | $62.96 | 134616 |
| 2025-05-27 | -1.60 | $63.52 | 400 |
| 2025-05-23 | -18.21 | $62.57 | 122 |
| 2025-05-22 | -17.58 | $62.54 | 836 |
| 2025-05-21 | -14.54 | $62.61 | 500 |
| 2025-05-20 | 0.00 | $62.93 | 123 |
| 2025-05-19 | 0.00 | $62.58 | 5934 |
| 2025-05-16 | 0.00 | $62.05 | 200 |
| 2025-05-15 | 0.00 | $61.87 | 100 |
| 2025-05-14 | -7.58 | $61.23 | 1027 |
| 2025-05-13 | 0.00 | $61.58 | 300 |
| 2025-05-12 | -1.74 | $61.39 | 1700 |
| 2025-05-09 | -5.79 | $61.11 | 25736 |
| 2025-05-08 | -9.20 | $60.86 | 43210 |
| 2025-05-07 | -4.45 | $61.04 | 15200 |
| 2025-05-06 | -1.80 | $61.29 | 1700 |
| 2025-05-05 | -1.40 | $61.33 | 309 |
| 2025-05-02 | -0.51 | $61.18 | 1500 |
| 2025-05-01 | -2.80 | $60.17 | 16500 |
| 2025-04-30 | -1.57 | $60.28 | 347440 |
| 2025-04-29 | 0.00 | $60.42 | 200 |
| 2025-04-28 | 0.00 | $60.22 | 130 |
| 2025-04-25 | -0.60 | $59.72 | 19900 |
| 2025-04-24 | 0.00 | $59.51 | 1200 |
| 2025-04-23 | -9.09 | $58.79 | 46220 |
| 2025-04-22 | -14.65 | $58.60 | 38900 |
| 2025-04-21 | -28.09 | $57.48 | 515 |
| 2025-04-17 | -25.09 | $57.73 | 532 |
| 2025-04-16 | -36.17 | $57.05 | 200 |
| 2025-04-15 | -36.21 | $57.32 | 100 |
| 2025-04-14 | -41.14 | $56.87 | 123 |
| 2025-04-11 | -48.03 | $56.24 | 517 |
| 2025-04-10 | -63.35 | $54.84 | 449 |
| 2025-04-09 | -53.06 | $55.78 | 131900 |
| 2025-04-08 | -94.86 | $51.96 | 2600 |
| 2025-04-07 | -94.09 | $52.04 | 30800 |
| 2025-04-04 | -98.90 | $53.44 | 60946 |
| 2025-04-03 | -99.73 | $56.96 | 8600 |
| 2025-04-02 | -84.41 | $58.41 | 1400 |
| 2025-04-01 | -93.92 | $58.16 | 10801 |
| 2025-03-31 | -92.78 | $58.19 | 83300 |
| 2025-03-28 | -81.07 | $58.66 | 39000 |
| 2025-03-27 | -45.00 | $59.37 | 42927 |
| 2025-03-26 | -55.71 | $59.07 | 501 |
| 2025-03-25 | -28.93 | $59.82 | 321 |
| 2025-03-24 | -32.50 | $59.72 | 332 |
| 2025-03-21 | -32.86 | $59.71 | 303 |
| 2025-03-20 | -15.36 | $60.20 | 3300 |
| 2025-03-19 | 0.00 | $60.63 | 534 |
| 2025-03-18 | -4.14 | $60.38 | 7500 |
| 2025-03-17 | 0.00 | $60.49 | 118 |
| 2025-03-14 | -27.27 | $59.67 | 107700 |
| 2025-03-13 | -64.03 | $58.74 | 300 |
| 2025-03-12 | -42.04 | $59.04 | 32026 |
| 2025-03-11 | -49.68 | $58.80 | 2127 |
| 2025-03-10 | -43.63 | $58.99 | 45910 |
| 2025-03-07 | 0.00 | $60.36 | 11200 |
| 2025-03-06 | -16.72 | $59.71 | 1700 |
| 2025-03-05 | 0.00 | $60.24 | 443 |
| 2025-03-04 | -20.76 | $58.93 | 1900 |
| 2025-03-03 | -18.32 | $58.83 | 28400 |
| 2025-02-28 | -20.30 | $58.34 | 30936 |
| 2025-02-27 | -18.79 | $58.39 | 118628 |
| 2025-02-26 | -5.76 | $58.82 | 1344 |
| 2025-02-25 | -6.97 | $58.78 | 6900 |
| 2025-02-24 | -18.79 | $58.39 | 100 |
| 2025-02-21 | -20.61 | $58.33 | 305 |
| 2025-02-20 | -6.97 | $58.78 | 409 |
| 2025-02-19 | -15.45 | $58.50 | 1448 |
| 2025-02-18 | 0.00 | $59.01 | 2800 |
| 2025-02-14 | -1.67 | $58.56 | 844 |
| 2025-02-13 | 0.00 | $58.44 | 10145 |
| 2025-02-12 | 0.00 | $57.75 | 10949 |
| 2025-02-11 | 0.00 | $57.61 | 423 |
| 2025-02-10 | -5.52 | $57.29 | 407 |
| 2025-02-07 | -13.19 | $56.97 | 2133 |
| 2025-02-06 | 0.00 | $57.52 | 100 |
| 2025-02-05 | -5.87 | $57.20 | 900 |
| 2025-02-04 | -19.56 | $56.64 | 200 |
| 2025-02-03 | -34.72 | $56.02 | 840 |
| 2025-01-31 | -15.89 | $56.79 | 118 |
| 2025-01-30 | -6.11 | $57.19 | 7405 |
| 2025-01-29 | -5.17 | $56.65 | 1500 |
| 2025-01-28 | -4.40 | $56.61 | 98220 |
| 2025-01-27 | -0.29 | $56.75 | 939 |
| 2025-01-24 | -1.47 | $56.71 | 1917 |
| 2025-01-23 | 0.00 | $56.37 | 1203 |
| 2025-01-22 | -8.10 | $55.96 | 182316 |
| 2025-01-21 | 0.00 | $56.13 | 4400 |
| 2025-01-17 | -30.61 | $55.05 | 500 |
| 2025-01-16 | -37.65 | $54.89 | 542407 |
| 2025-01-15 | -55.64 | $54.49 | 400 |
| 2025-01-14 | -82.48 | $53.83 | 800 |
| 2025-01-13 | -90.21 | $53.63 | 600 |
| 2025-01-10 | -98.69 | $53.76 | 1038 |
| 2025-01-08 | -72.22 | $54.57 | 7900 |
| 2025-01-07 | -70.81 | $54.73 | 100 |
| 2025-01-06 | -69.36 | $54.78 | 100 |
| 2025-01-03 | -83.53 | $54.29 | 200 |
| 2025-01-02 | -90.46 | $54.05 | 1112 |
| 2024-12-31 | -88.15 | $54.13 | 110 |
| 2024-12-30 | -85.84 | $54.21 | 634200 |
| 2024-12-27 | -75.72 | $54.56 | 16800 |
| 2024-12-26 | -71.68 | $54.70 | 300 |
| 2024-12-24 | -80.92 | $54.38 | 100 |
| 2024-12-23 | -88.44 | $54.12 | 2121 |
| 2024-12-20 | -93.03 | $54.11 | 5701 |
| 2024-12-19 | -100.00 | $54.32 | 300 |
| 2024-12-18 | -98.53 | $54.49 | 500 |
| 2024-12-17 | -51.13 | $55.82 | 138 |
| 2024-12-16 | -47.37 | $55.92 | 100 |
| 2024-12-13 | -40.98 | $56.09 | 407 |
| 2024-12-12 | -36.47 | $56.21 | 283539 |
| 2024-12-11 | -15.04 | $56.78 | 300 |
| 2024-12-10 | -27.07 | $56.46 | 66400 |
| 2024-12-09 | -7.89 | $56.97 | 600 |
| 2024-12-06 | -7.60 | $56.95 | 237 |
| 2024-12-05 | -5.32 | $57.01 | 903 |
| 2024-12-04 | -14.11 | $56.59 | 49600 |
| 2024-12-03 | -10.79 | $56.67 | 447 |
| 2024-12-02 | -23.65 | $56.36 | 200 |
| 2024-11-29 | -31.54 | $56.17 | 100 |
| 2024-11-27 | -65.98 | $55.34 | 100 |
| 2024-11-26 | -78.01 | $55.05 | 489936 |
| 2024-11-25 | -66.02 | $55.39 | 449 |
| 2024-11-22 | -78.11 | $55.10 | 108 |
| 2024-11-21 | -86.42 | $54.88 | 100 |
| 2024-11-20 | -89.06 | $54.81 | 164200 |
| 2024-11-19 | -85.43 | $55.00 | 940 |
| 2024-11-18 | -84.25 | $55.03 | 19215 |
| 2024-11-15 | -96.45 | $54.74 | 1000 |
| 2024-11-14 | -98.21 | $54.91 | 900 |
| 2024-11-13 | -100.00 | $54.85 | 100 |
| 2024-11-12 | -100.00 | $55.25 | 641 |
| 2024-11-11 | -82.43 | $56.24 | 108 |
| 2024-11-08 | -88.34 | $56.15 | 862829 |
| 2024-11-07 | -60.78 | $56.93 | 400 |
| 2024-11-06 | -87.99 | $56.16 | 100 |
| 2024-11-05 | -63.25 | $56.86 | 209 |
| 2024-11-04 | -82.33 | $56.32 | 100 |
| 2024-11-01 | -83.75 | $56.28 | 1415 |
| 2024-10-31 | -87.63 | $56.17 | 11300 |
| 2024-10-30 | -92.69 | $56.62 | 9925 |
| 2024-10-29 | -79.17 | $56.96 | 618 |
| 2024-10-28 | -72.69 | $57.17 | 100 |
| 2024-10-25 | -92.16 | $56.70 | 400 |
| 2024-10-24 | -89.94 | $56.80 | 105 |
| 2024-10-23 | -98.31 | $56.52 | 300 |
| 2024-10-22 | -96.30 | $57.14 | 747 |
| 2024-10-21 | -100.00 | $57.41 | 212 |
| 2024-10-18 | -72.55 | $58.15 | 6742 |
| 2024-10-17 | -85.49 | $57.82 | 1045 |
| 2024-10-16 | -89.80 | $57.71 | 600 |
| 2024-10-15 | -94.51 | $57.59 | 1407 |
| 2024-10-14 | -52.94 | $58.65 | 149 |
| 2024-10-11 | -58.43 | $58.51 | 1400 |
| 2024-10-10 | -71.37 | $58.18 | 100 |
| 2024-10-09 | -67.45 | $58.28 | 100 |
| 2024-10-08 | -68.24 | $58.26 | 200 |
| 2024-10-07 | -57.60 | $58.37 | 700 |
| 2024-10-04 | -50.18 | $58.58 | 600 |
| 2024-10-03 | -54.63 | $58.29 | 100 |
| 2024-10-02 | -36.42 | $58.86 | 238 |
| 2024-10-01 | -31.63 | $59.01 | 7801 |
| 2024-09-30 | -20.77 | $59.35 | 34500 |
| 2024-09-27 | -12.46 | $59.61 | 15400 |
| 2024-09-26 | -0.32 | $59.99 | 622 |
| 2024-09-25 | -25.00 | $58.70 | 283500 |
| 2024-09-24 | -14.34 | $58.96 | 400 |
| 2024-09-23 | -14.75 | $58.95 | 200 |
| 2024-09-20 | -25.00 | $58.70 | 100 |
| 2024-09-19 | -2.05 | $59.26 | 100 |
| 2024-09-18 | -49.59 | $58.10 | 118 |
| 2024-09-17 | -40.16 | $58.33 | 100 |
| 2024-09-16 | -29.51 | $58.59 | 11400 |
| 2024-09-13 | -43.44 | $58.25 | 1804 |
| 2024-09-12 | -50.41 | $58.08 | 3000 |
| 2024-09-11 | -56.49 | $57.57 | 100 |
| 2024-09-10 | -64.69 | $57.24 | 400 |
| 2024-09-09 | -43.74 | $57.46 | 122 |
| 2024-09-06 | -57.68 | $56.87 | 1206 |
| 2024-09-05 | -30.56 | $57.95 | 403 |
| 2024-09-04 | -25.24 | $57.97 | 110 |
| 2024-09-03 | -20.25 | $58.19 | 400 |
| 2024-08-30 | 0.00 | $59.31 | 100 |
| 2024-08-29 | -0.86 | $59.10 | 100 |
| 2024-08-28 | -6.87 | $58.75 | 235346 |
| 2024-08-27 | -1.03 | $59.09 | 429 |
| 2024-08-26 | -4.73 | $58.77 | 200 |
| 2024-08-23 | 0.00 | $59.04 | 11400 |
| 2024-08-22 | -11.18 | $57.94 | 3300 |
| 2024-08-21 | 0.00 | $58.35 | 1200 |
| 2024-08-20 | -3.41 | $57.86 | 208 |
| 2024-08-19 | 0.00 | $58.02 | 200 |
| 2024-08-16 | -1.98 | $57.30 | 300 |
| 2024-08-15 | -8.89 | $57.02 | 300 |
| 2024-08-14 | -32.18 | $56.28 | 37500 |
| 2024-08-13 | -36.09 | $56.11 | 100 |
| 2024-08-12 | -61.96 | $55.08 | 100 |
| 2024-08-09 | -60.43 | $55.15 | 114 |
| 2024-08-08 | -68.02 | $54.91 | 1239 |
| 2024-08-07 | -86.44 | $54.00 | 100 |
| 2024-08-06 | -90.89 | $53.78 | 100 |
| 2024-08-05 | -92.51 | $53.70 | 4600 |
| 2024-08-02 | -100.00 | $54.79 | 300 |
| 2024-08-01 | -100.00 | $55.80 | 300 |
| 2024-07-31 | -38.24 | $57.36 | 300 |
| 2024-07-30 | -72.69 | $56.54 | 1707 |
| 2024-07-29 | -78.99 | $56.39 | 104 |
| 2024-07-26 | -68.49 | $56.64 | 215 |
| 2024-07-25 | -95.97 | $55.89 | 150138 |
| 2024-07-24 | -77.38 | $56.32 | 517 |
| 2024-07-23 | -48.02 | $57.06 | 100 |
| 2024-07-22 | -35.32 | $57.38 | 2010 |
| 2024-07-19 | -59.52 | $56.77 | 500 |
| 2024-07-18 | -48.02 | $57.06 | 1445 |
| 2024-07-17 | -25.00 | $57.64 | 100 |
| 2024-07-16 | -13.49 | $57.93 | 4100 |
| 2024-07-15 | -24.60 | $57.65 | 236 |
| 2024-07-12 | -0.79 | $58.25 | 200 |
| 2024-07-11 | -8.33 | $57.62 | 100 |
| 2024-07-10 | -21.08 | $57.36 | 2313 |
| 2024-07-09 | -60.29 | $56.56 | 100 |
| 2024-07-08 | -76.81 | $56.23 | 223 |
| 2024-07-05 | -44.80 | $57.13 | 1400 |
| 2024-07-03 | -64.40 | $56.64 | 100 |
| 2024-07-02 | -88.80 | $56.03 | 100 |
| 2024-07-01 | -91.60 | $55.96 | 100 |
| 2024-06-28 | -92.00 | $55.95 | 586200 |
| 2024-06-27 | -97.60 | $55.81 | 1032 |
| 2024-06-26 | -97.20 | $55.82 | 224 |
| 2024-06-25 | -86.81 | $56.21 | 100 |
| 2024-06-24 | -92.77 | $56.07 | 7400 |
| 2024-06-21 | -89.86 | $56.30 | 400 |
| 2024-06-20 | -72.35 | $56.68 | 100 |
| 2024-06-18 | -74.19 | $56.64 | 7000 |
| 2024-06-17 | -79.26 | $56.53 | 176500 |
| 2024-06-14 | -98.97 | $56.33 | 47400 |
| 2024-06-13 | -79.65 | $56.88 | 100 |
| 2024-06-12 | -36.05 | $57.63 | 2620 |
| 2024-06-11 | -75.58 | $56.95 | 100 |
| 2024-06-10 | -36.63 | $57.62 | 1600 |
| 2024-06-07 | -43.60 | $57.50 | 2900 |
| 2024-06-06 | 0.00 | $58.25 | 200 |
| 2024-06-05 | 0.00 | $58.05 | 101 |
| 2024-06-04 | -18.12 | $57.74 | 100 |
| 2024-06-03 | -10.88 | $57.80 | 7000 |
| 2024-05-31 | -24.62 | $57.53 | 10400 |
| 2024-05-30 | -39.04 | $57.03 | 131 |
| 2024-05-29 | -43.52 | $56.60 | 402 |
| 2024-05-28 | -17.59 | $57.44 | 806 |
| 2024-05-24 | -16.67 | $57.47 | 100 |
| 2024-05-23 | -31.17 | $57.00 | 900 |
| 2024-05-22 | -22.65 | $57.24 | 103 |
| 2024-05-21 | -4.12 | $57.87 | 100 |
| 2024-05-20 | 0.00 | $58.01 | 206 |
| 2024-05-17 | -2.37 | $57.91 | 100 |
| 2024-05-16 | -6.25 | $57.75 | 300 |
| 2024-05-15 | -1.02 | $57.95 | 400 |
| 2024-05-14 | 0.00 | $57.38 | 228 |
| 2024-05-13 | -0.35 | $56.95 | 300 |
| 2024-05-10 | 0.00 | $56.96 | 204 |
| 2024-05-09 | 0.00 | $56.88 | 105 |
| 2024-05-08 | -9.96 | $56.52 | 200 |
| 2024-05-07 | -7.38 | $56.59 | 160010 |
| 2024-05-06 | 0.00 | $56.50 | 1100 |
| 2024-05-03 | -17.70 | $56.08 | 305 |
| 2024-05-02 | -41.56 | $55.50 | 100 |
| 2024-05-01 | -75.09 | $54.77 | 15700 |
| 2024-04-30 | -70.04 | $54.91 | 24722 |
| 2024-04-29 | -44.77 | $55.61 | 200 |
| 2024-04-26 | -51.99 | $55.41 | 209 |
| 2024-04-25 | -62.09 | $55.13 | 3013 |
| 2024-04-24 | -58.98 | $55.29 | 100 |
| 2024-04-23 | -54.92 | $55.41 | 1.1M |
| 2024-04-22 | -75.59 | $54.80 | 300 |
| 2024-04-19 | -97.63 | $54.15 | 800 |
| 2024-04-18 | -100.00 | $54.08 | 100 |
| 2024-04-17 | -97.20 | $54.25 | 2900 |
| 2024-04-16 | -100.00 | $54.25 | 745 |
| 2024-04-15 | -100.00 | $54.78 | 100 |
| 2024-04-12 | -99.53 | $54.93 | 1722 |
| 2024-04-11 | -69.59 | $55.84 | 3434 |
| 2024-04-10 | -93.06 | $55.69 | 483600 |
| 2024-04-09 | -52.43 | $56.49 | 100 |
| 2024-04-08 | -50.49 | $56.51 | — |
| 2024-04-05 | -78.64 | $56.22 | 400 |
| 2024-04-04 | -93.20 | $56.07 | 300 |
| 2024-04-03 | -37.86 | $56.64 | 24500 |
| 2024-04-02 | -62.16 | $56.11 | 314 |
| 2024-04-01 | -34.44 | $56.51 | 145 |
| 2024-03-28 | -14.79 | $56.78 | 227500 |
| 2024-03-27 | -3.28 | $56.97 | 69019 |
| 2024-03-26 | -19.21 | $56.64 | 100 |
| 2024-03-25 | -25.12 | $56.52 | 500 |
| 2024-03-22 | -17.73 | $56.67 | 100 |
| 2024-03-21 | 0.00 | $57.03 | 100 |
| 2024-03-20 | 0.00 | $57.01 | 100 |
| 2024-03-19 | -18.92 | $56.43 | 200 |
| 2024-03-18 | -22.91 | $56.33 | 300 |
| 2024-03-15 | -22.58 | $56.29 | 3200 |
| 2024-03-14 | -20.30 | $56.30 | 100 |
| 2024-03-13 | -2.68 | $56.76 | 100 |
| 2024-03-12 | -2.39 | $56.76 | 418 |
| 2024-03-11 | -13.56 | $56.34 | 237 |
| 2024-03-08 | -3.72 | $56.71 | 100 |
| 2024-03-07 | 0.00 | $56.85 | 20132 |
| 2024-03-06 | 0.00 | $56.19 | 113423 |
| 2024-03-05 | -12.14 | $55.55 | 500 |
| 2024-03-04 | -8.21 | $55.66 | 500 |
| 2024-03-01 | -3.57 | $55.79 | 14519 |
| 2024-02-29 | -8.97 | $55.22 | 116 |
| 2024-02-28 | -12.82 | $55.13 | 600 |
| 2024-02-27 | -0.43 | $55.42 | 200 |
| 2024-02-26 | -4.29 | $55.32 | 200 |
| 2024-02-23 | -5.15 | $55.30 | 808 |
| 2024-02-22 | -3.56 | $55.26 | 270122 |
| 2024-02-21 | 0.00 | $54.63 | 100 |
| 2024-02-20 | 0.00 | $54.58 | 100 |
| 2024-02-16 | 0.00 | $54.37 | 100 |
| 2024-02-15 | 0.00 | $54.23 | 3209 |
| 2024-02-14 | -27.27 | $53.61 | 221300 |
| 2024-02-13 | -47.39 | $53.09 | 9732 |
| 2024-02-12 | -8.53 | $53.91 | 607 |
| 2024-02-09 | -14.69 | $53.78 | 342 |
| 2024-02-08 | -23.70 | $53.59 | 100 |
| 2024-02-07 | -23.22 | $53.60 | 200 |
| 2024-02-06 | -18.48 | $53.70 | 200 |
| 2024-02-05 | -30.81 | $53.44 | 300 |
| 2024-02-02 | -22.75 | $53.61 | 300 |
| 2024-02-01 | 0.00 | $54.09 | 500 |
| 2024-01-31 | -20.53 | $53.49 | 347700 |
| 2024-01-30 | -4.74 | $53.79 | 28200 |
| 2024-01-29 | -1.05 | $53.86 | 400 |
| 2024-01-26 | -16.58 | $53.59 | 100 |
| 2024-01-25 | -30.05 | $53.33 | 1100 |
| 2024-01-24 | -34.72 | $53.24 | 200 |
| 2024-01-23 | -56.48 | $52.82 | 100 |
| 2024-01-22 | -50.26 | $52.94 | 300 |
| 2024-01-19 | -56.99 | $52.81 | 800 |
| 2024-01-18 | -66.32 | $52.63 | 2313 |
| 2024-01-17 | -89.64 | $52.18 | 1340 |
| 2024-01-16 | -92.48 | $52.68 | 200 |
| 2024-01-12 | -24.06 | $53.59 | 100 |
| 2024-01-11 | -40.60 | $53.37 | 300 |
| 2024-01-10 | -26.77 | $53.38 | 700 |
| 2024-01-09 | -41.38 | $53.07 | 1200 |
| 2024-01-08 | -18.22 | $53.50 | 100 |
| 2024-01-05 | -42.67 | $52.95 | 4515 |
| 2024-01-04 | -38.58 | $52.93 | 100 |
| 2024-01-03 | -41.18 | $52.79 | 4016 |
| 2024-01-02 | -28.68 | $53.13 | 20532 |
| 2023-12-29 | -6.38 | $53.73 | 60400 |
| 2023-12-28 | -7.80 | $53.69 | 7700 |
| 2023-12-27 | -2.14 | $53.83 | 13309 |
| 2023-12-26 | -11.15 | $53.48 | 26233 |
| 2023-12-22 | -2.76 | $53.56 | 319 |
| 2023-12-21 | 0.00 | $53.53 | 496343 |
| 2023-12-20 | -30.20 | $52.58 | 235048 |
| 2023-12-19 | -2.14 | $53.16 | 874137 |
| 2023-12-18 | -17.62 | $52.70 | 100 |
| 2023-12-15 | -22.91 | $52.58 | 100 |
| 2023-12-14 | 0.00 | $53.10 | 348 |
| 2023-12-13 | 0.00 | $52.71 | 100 |
| 2023-12-12 | 0.00 | $51.93 | 100 |
| 2023-12-11 | 0.00 | $51.88 | 100 |
| 2023-12-08 | -3.13 | $51.77 | 900 |
| 2023-12-07 | -5.13 | $51.70 | — |
| 2023-12-06 | -14.53 | $51.37 | 100 |
| 2023-12-05 | -19.37 | $51.20 | 7100 |
| 2023-12-04 | -15.67 | $51.33 | 158404 |
| 2023-12-01 | -2.56 | $51.79 | 9900 |
| 2023-11-30 | -3.02 | $51.26 | 2700 |
| 2023-11-29 | -0.51 | $51.33 | 100 |
| 2023-11-28 | -3.13 | $51.22 | 100 |
| 2023-11-27 | -5.20 | $51.12 | 300 |
| 2023-11-24 | 0.00 | $51.35 | 100 |
| 2023-11-22 | -3.52 | $50.94 | 1700 |
| 2023-11-21 | -4.84 | $50.88 | 100 |
| 2023-11-20 | -1.54 | $51.03 | 1805 |
| 2023-11-17 | 0.00 | $50.87 | 100 |
| 2023-11-16 | -4.71 | $50.19 | 121 |
| 2023-11-15 | -5.24 | $50.17 | 5642 |
| 2023-11-14 | -1.83 | $50.30 | 162143 |
| 2023-11-13 | -16.78 | $49.03 | 10300 |
| 2023-11-10 | -19.80 | $48.94 | 900 |
| 2023-11-09 | -26.85 | $48.73 | 11227 |
| 2023-11-08 | -26.51 | $48.74 | 1.5M |
| 2023-11-07 | -24.16 | $48.81 | 5500 |
| 2023-11-06 | -13.42 | $49.13 | 5200 |
| 2023-11-03 | -9.06 | $49.26 | 18200 |
| 2023-11-02 | -24.74 | $48.71 | 6116 |
| 2023-11-01 | -57.84 | $47.76 | 5500 |
| 2023-10-31 | -72.13 | $47.35 | 240901 |
| 2023-10-30 | -76.31 | $47.23 | 4918 |
| 2023-10-27 | -95.82 | $46.67 | 4900 |
| 2023-10-26 | -91.70 | $46.88 | 1.2M |
| 2023-10-25 | -99.55 | $47.19 | 7200 |
| 2023-10-24 | -85.20 | $47.52 | 6700 |
| 2023-10-23 | -97.76 | $47.24 | 3300 |
| 2023-10-20 | -98.65 | $47.22 | 29420 |
| 2023-10-19 | -84.00 | $47.63 | 7600 |
| 2023-10-18 | -67.20 | $48.05 | 1600 |
| 2023-10-17 | -51.08 | $48.82 | 11220 |
| 2023-10-16 | -52.69 | $48.90 | 174000 |
| 2023-10-13 | -64.59 | $48.48 | 8700 |
| 2023-10-12 | -51.56 | $48.94 | 200 |
| 2023-10-11 | -43.63 | $49.31 | 173645 |
| 2023-10-10 | -47.43 | $49.17 | 100 |
| 2023-10-09 | -66.67 | $48.46 | 610 |
| 2023-10-06 | -63.96 | $48.56 | 338 |
| 2023-10-05 | -78.05 | $48.04 | 800 |
| 2023-10-04 | -90.24 | $47.59 | 300 |
| 2023-10-03 | -92.41 | $47.51 | 69300 |
| 2023-10-02 | -98.23 | $48.15 | 1843 |
| 2023-09-29 | -89.96 | $48.86 | 2609 |
| 2023-09-28 | -83.84 | $49.00 | 1700 |
| 2023-09-27 | -100.00 | $48.63 | 100 |
| 2023-09-26 | -100.00 | $48.73 | 200 |
| 2023-09-25 | -100.00 | $49.38 | 108 |
| 2023-09-22 | -98.51 | $49.73 | 100 |
| 2023-09-21 | -89.93 | $49.71 | 100 |
| 2023-09-20 | -38.26 | $50.48 | — |
| 2023-09-19 | -28.86 | $50.62 | 1400 |
| 2023-09-18 | -36.91 | $50.50 | 100 |
| 2023-09-15 | -20.81 | $50.74 | — |
| 2023-09-14 | -8.72 | $50.92 | 347800 |
| 2023-09-13 | -52.35 | $50.27 | 376200 |
| 2023-09-12 | -44.97 | $50.38 | 1030 |
| 2023-09-11 | -34.90 | $50.53 | 100 |
| 2023-09-08 | -72.39 | $50.01 | 305 |
| 2023-09-07 | -70.85 | $50.14 | 100 |
| 2023-09-06 | -65.83 | $50.24 | 5800 |
| 2023-09-05 | -53.77 | $50.48 | 154300 |
| 2023-09-01 | -41.98 | $50.79 | 100 |
| 2023-08-31 | -42.60 | $50.84 | 745300 |
| 2023-08-30 | -36.32 | $50.98 | 345 |
| 2023-08-29 | -34.08 | $51.03 | — |
| 2023-08-28 | -72.39 | $50.38 | 1300 |
| 2023-08-25 | -91.04 | $49.86 | 100 |
| 2023-08-24 | -100.00 | $49.56 | 100 |
| 2023-08-23 | -80.42 | $50.24 | 100 |
| 2023-08-22 | -96.69 | $49.70 | 131 |
| 2023-08-21 | -93.67 | $49.80 | 1 |
| 2023-08-18 | -100.00 | $49.59 | 100 |
| 2023-08-17 | -100.00 | $49.66 | 100 |
| 2023-08-16 | -98.95 | $50.08 | 316200 |
| 2023-08-15 | -100.00 | $50.32 | — |
| 2023-08-14 | -100.00 | $50.96 | 100 |
| 2023-08-11 | -95.56 | $51.19 | — |
| 2023-08-10 | -75.56 | $51.55 | 100 |
| 2023-08-09 | -85.56 | $51.37 | 100 |
| 2023-08-08 | -85.00 | $51.38 | 100 |
| 2023-08-07 | -56.94 | $51.68 | 100 |
| 2023-08-04 | -69.29 | $51.24 | 300 |
| 2023-08-03 | -70.59 | $51.11 | 100 |
| 2023-08-02 | -55.48 | $51.29 | 100 |
| 2023-08-01 | -21.23 | $52.29 | 14400 |
| 2023-07-31 | -4.45 | $52.78 | 138200 |
| 2023-07-28 | -1.03 | $52.88 | 6137 |
| 2023-07-27 | -9.42 | $52.49 | 100 |
| 2023-07-26 | -6.52 | $52.57 | 110 |
| 2023-07-25 | -8.70 | $52.51 | 134 |
| 2023-07-24 | -14.13 | $52.36 | 1104 |
| 2023-07-21 | -9.06 | $52.50 | 100 |
| 2023-07-20 | -13.41 | $52.38 | — |
| 2023-07-19 | -2.54 | $52.68 | 100 |
| 2023-07-18 | -0.72 | $52.73 | 300 |
| 2023-07-17 | -20.33 | $52.38 | 100 |
| 2023-07-14 | -21.04 | $52.43 | — |
| 2023-07-13 | -10.68 | $52.75 | 100 |
| 2023-07-12 | -39.81 | $51.85 | 100 |
| 2023-07-11 | -69.90 | $50.92 | 200 |
| 2023-07-10 | -83.50 | $50.50 | 100 |
| 2023-07-07 | -87.38 | $50.38 | 3746 |
| 2023-07-06 | -100.00 | $49.99 | — |
| 2023-07-05 | -84.62 | $50.88 | 100 |
| 2023-07-03 | -62.69 | $51.45 | 200 |
| 2023-06-30 | -59.23 | $51.54 | 321741 |
| 2023-06-29 | -87.31 | $50.81 | 100 |
| 2023-06-28 | -68.35 | $50.92 | 100 |
| 2023-06-27 | -69.30 | $50.89 | 119 |
| 2023-06-26 | -82.28 | $50.48 | 100 |
| 2023-06-23 | -58.54 | $51.23 | 200 |
| 2023-06-22 | -32.59 | $52.05 | 600 |
| 2023-06-21 | -20.57 | $52.43 | 2701 |
| 2023-06-20 | -23.73 | $52.33 | — |
| 2023-06-16 | -2.85 | $52.99 | 100 |
| 2023-06-15 | -0.32 | $53.07 | 2345 |
| 2023-06-14 | 0.00 | $52.54 | 100 |
| 2023-06-13 | 0.00 | $52.36 | 100 |
| 2023-06-12 | -12.78 | $51.90 | 1041 |
| 2023-06-09 | -25.11 | $51.62 | 500 |
| 2023-06-08 | -22.91 | $51.67 | 300 |
| 2023-06-07 | -45.37 | $51.16 | 100 |
| 2023-06-06 | -23.79 | $51.65 | 1100 |
| 2023-06-05 | -40.68 | $51.32 | 700 |
| 2023-06-02 | -34.73 | $51.48 | 200 |
| 2023-06-01 | -63.18 | $50.80 | 10429 |
| 2023-05-31 | -99.58 | $49.93 | 122900 |
| 2023-05-30 | -100.00 | $50.63 | 1400 |
| 2023-05-26 | -71.52 | $51.13 | — |
| 2023-05-25 | -100.00 | $50.66 | — |
| 2023-05-24 | -100.00 | $50.75 | 100 |
| 2023-05-23 | -97.65 | $51.48 | 100 |
| 2023-05-22 | -14.12 | $52.19 | 100 |
| 2023-05-19 | -15.29 | $52.18 | — |
| 2023-05-18 | -51.76 | $51.87 | 124 |
| 2023-05-17 | -41.18 | $51.96 | 200 |
| 2023-05-16 | -74.12 | $51.68 | — |
| 2023-05-15 | -14.12 | $52.19 | 100 |
| 2023-05-12 | -60.00 | $51.80 | 100 |
| 2023-05-11 | -52.94 | $51.86 | 2715 |
| 2023-05-10 | -34.12 | $52.02 | 400 |
| 2023-05-09 | -19.15 | $52.13 | 300 |
| 2023-05-08 | -2.59 | $52.28 | 2500 |
| 2023-05-05 | 0.00 | $52.31 | 100 |
| 2023-05-04 | -50.00 | $51.58 | 300 |
| 2023-05-03 | -30.36 | $51.80 | 7001 |
| 2023-05-02 | -45.24 | $51.55 | 100 |
| 2023-05-01 | -15.48 | $52.05 | 100 |
| 2023-04-28 | -12.71 | $52.08 | 100 |
| 2023-04-27 | -10.77 | $52.10 | 935 |
| 2023-04-26 | -35.71 | $51.46 | 319 |
| 2023-04-25 | -25.68 | $51.55 | 15201 |
| 2023-04-24 | -1.98 | $52.25 | 21900 |
| 2023-04-21 | 0.00 | $52.09 | — |
| 2023-04-20 | -8.36 | $51.78 | 3000 |
| 2023-04-19 | -6.19 | $51.85 | 3711 |
| 2023-04-18 | -0.62 | $52.03 | 101 |
| 2023-04-17 | -9.28 | $51.74 | 1500 |
| 2023-04-14 | -5.11 | $51.84 | — |
| 2023-04-13 | 0.00 | $52.05 | 100 |
| 2023-04-12 | 0.00 | $51.37 | 108 |
| 2023-04-11 | 0.00 | $51.15 | 212500 |
| 2023-04-10 | -4.88 | $50.85 | 100 |
| 2023-04-06 | -4.88 | $50.85 | 513 |
| 2023-04-05 | -7.97 | $50.73 | 231 |
| 2023-04-04 | 0.00 | $51.04 | 227 |
| 2023-04-03 | 0.00 | $51.04 | 8449 |
| 2023-03-31 | -1.39 | $50.69 | 1214 |
| 2023-03-30 | -2.33 | $50.50 | 1141 |
| 2023-03-29 | -17.01 | $49.93 | 300 |
| 2023-03-28 | -34.33 | $49.35 | — |
| 2023-03-27 | -36.42 | $49.28 | 100 |
| 2023-03-24 | -43.58 | $49.04 | 200 |
| 2023-03-23 | -36.42 | $49.28 | 6400 |
| 2023-03-22 | -34.63 | $49.34 | 811 |
| 2023-03-21 | -32.84 | $49.40 | — |
| 2023-03-20 | -53.43 | $48.71 | 4720 |
| 2023-03-17 | -76.50 | $47.97 | 1919 |
| 2023-03-16 | -61.32 | $48.50 | 206100 |
| 2023-03-15 | -85.11 | $47.68 | 1303 |
| 2023-03-14 | -77.22 | $49.20 | — |
| 2023-03-13 | -98.73 | $48.69 | 112 |
| 2023-03-10 | -100.00 | $48.96 | 2203 |
| 2023-03-09 | -79.62 | $49.46 | 200 |
| 2023-03-08 | -62.56 | $49.82 | 100 |
| 2023-03-07 | -73.93 | $49.58 | 200 |
| 2023-03-06 | -30.81 | $50.49 | 155300 |
| 2023-03-03 | -30.33 | $50.50 | 700 |
| 2023-03-02 | -67.37 | $49.80 | 200 |
| 2023-03-01 | -72.46 | $49.68 | — |
| 2023-02-28 | -83.05 | $49.43 | 3931 |
| 2023-02-27 | -69.07 | $49.76 | 4700 |
| 2023-02-24 | -93.22 | $49.19 | 400 |
| 2023-02-23 | -77.27 | $50.03 | 600 |
| 2023-02-22 | -92.61 | $49.76 | 1500 |
| 2023-02-21 | -100.00 | $50.07 | 1000 |
| 2023-02-17 | -63.56 | $50.64 | 100 |
| 2023-02-16 | -74.58 | $50.51 | 100 |
| 2023-02-15 | -51.52 | $50.71 | 1800 |
| 2023-02-14 | -27.27 | $51.03 | 248 |
| 2023-02-13 | -37.12 | $50.90 | 1048 |
| 2023-02-10 | -72.73 | $50.43 | 500 |
| 2023-02-09 | -54.41 | $50.65 | 109 |
| 2023-02-08 | -37.39 | $50.53 | — |
| 2023-02-07 | -16.97 | $50.92 | 154100 |
| 2023-02-06 | -38.27 | $50.33 | 800 |
| 2023-02-03 | -19.64 | $50.84 | 800 |
| 2023-02-02 | -1.24 | $51.34 | 600 |
| 2023-02-01 | 0.00 | $51.37 | 100 |
| 2023-01-31 | -4.45 | $50.93 | 100 |
| 2023-01-30 | -9.37 | $50.70 | 1217 |
| 2023-01-27 | -2.34 | $51.00 | 845 |
| 2023-01-26 | 0.00 | $51.10 | 100 |
| 2023-01-25 | 0.00 | $51.06 | 201 |
| 2023-01-24 | -1.45 | $50.78 | 73718 |
| 2023-01-23 | 0.00 | $50.84 | 300 |
| 2023-01-20 | 0.00 | $50.55 | 7812 |
| 2023-01-19 | -7.71 | $50.17 | 643 |
| 2023-01-18 | -5.32 | $50.26 | 1210 |
| 2023-01-17 | 0.00 | $50.46 | 1200 |
| 2023-01-13 | 0.00 | $50.29 | 241 |
| 2023-01-12 | 0.00 | $50.03 | 200 |
| 2023-01-11 | 0.00 | $49.29 | 1808 |
| 2023-01-10 | -5.88 | $48.94 | 7300 |
| 2023-01-09 | -11.76 | $48.80 | 400 |
| 2023-01-06 | -2.07 | $48.59 | 110 |
| 2023-01-05 | -64.25 | $47.39 | 1200 |
| 2023-01-04 | -43.52 | $47.79 | 216 |
| 2023-01-03 | -69.95 | $47.28 | 128 |
| 2022-12-30 | -87.05 | $46.95 | 9613 |
| 2022-12-29 | -65.80 | $47.36 | 13506 |
| 2022-12-28 | -96.89 | $46.76 | 810900 |
| 2022-12-27 | -80.83 | $47.07 | 1817 |
| 2022-12-23 | -72.54 | $47.23 | 1500 |
| 2022-12-22 | -80.31 | $47.08 | — |
| 2022-12-21 | -60.10 | $47.47 | 100 |
| 2022-12-20 | -83.42 | $47.02 | 307 |
| 2022-12-19 | -74.29 | $46.81 | 16800 |
| 2022-12-16 | -67.76 | $46.97 | 100 |
| 2022-12-15 | -52.24 | $47.35 | 400 |
| 2022-12-14 | -0.41 | $48.62 | 100 |
| 2022-12-13 | 0.00 | $48.63 | 300 |
| 2022-12-12 | -24.44 | $47.84 | 6300 |
| 2022-12-09 | -30.22 | $47.71 | 238200 |
| 2022-12-08 | -26.15 | $47.71 | — |
| 2022-12-07 | -17.54 | $47.52 | 700 |
| 2022-12-06 | -17.94 | $47.50 | — |
| 2022-12-05 | -12.90 | $47.75 | 53600 |
| 2022-12-02 | -2.73 | $48.24 | 10300 |
| 2022-12-01 | 0.00 | $48.39 | 8514 |
| 2022-11-30 | 0.00 | $48.00 | 416 |
| 2022-11-29 | -7.77 | $47.11 | 3048 |
| 2022-11-28 | -10.14 | $46.97 | 333 |
| 2022-11-25 | 0.00 | $47.57 | 100 |
| 2022-11-23 | -1.39 | $47.31 | 14435 |
| 2022-11-22 | 0.00 | $46.80 | — |
| 2022-11-21 | -11.00 | $46.18 | 5100 |
| 2022-11-18 | -4.88 | $46.48 | — |
| 2022-11-17 | -4.90 | $46.43 | 100 |
| 2022-11-16 | -4.27 | $46.47 | 100 |
| 2022-11-15 | -3.16 | $46.54 | — |
| 2022-11-14 | -7.43 | $46.27 | 7900 |
| 2022-11-11 | 0.00 | $46.74 | 100 |
| 2022-11-10 | 0.00 | $45.79 | 100 |
| 2022-11-09 | -19.20 | $43.43 | 100 |
| 2022-11-08 | -6.54 | $44.03 | 1615 |
| 2022-11-07 | 0.00 | $43.56 | 300 |
| 2022-11-04 | 0.00 | $43.38 | 2800 |
| 2022-11-03 | -38.14 | $41.79 | 900 |
| 2022-11-02 | -27.68 | $42.16 | 245 |
| 2022-11-01 | -11.30 | $42.74 | 7600 |
| 2022-10-31 | -18.02 | $42.33 | 12200 |
| 2022-10-28 | -5.41 | $42.75 | 517 |
| 2022-10-27 | -16.82 | $42.37 | 325 |
| 2022-10-26 | -5.11 | $42.76 | 13130 |
| 2022-10-25 | -5.82 | $42.35 | 600 |
| 2022-10-24 | -37.33 | $41.43 | 2325 |
| 2022-10-21 | -37.67 | $41.42 | 1900 |
| 2022-10-20 | -59.93 | $40.77 | 400 |
| 2022-10-19 | -59.25 | $40.79 | 100 |
| 2022-10-18 | -42.12 | $41.29 | 200 |
| 2022-10-17 | -57.65 | $41.04 | 2044 |
| 2022-10-14 | -88.14 | $40.06 | 419 |
| 2022-10-13 | -73.97 | $40.61 | 5247 |
| 2022-10-12 | -92.77 | $39.93 | 300 |
| 2022-10-11 | -90.76 | $40.04 | 100 |
| 2022-10-10 | -79.91 | $40.51 | 300 |
| 2022-10-07 | -83.51 | $40.57 | 18100 |
| 2022-10-06 | -69.15 | $41.38 | 541 |
| 2022-10-05 | -57.09 | $42.06 | 17500 |
| 2022-10-04 | -49.11 | $42.51 | 2122 |
| 2022-10-03 | -78.01 | $40.88 | 1333 |
| 2022-09-30 | -91.13 | $40.14 | 24026 |
| 2022-09-29 | -89.36 | $40.24 | 2237 |
| 2022-09-28 | -79.79 | $40.78 | 1800 |
| 2022-09-27 | -96.81 | $39.82 | 1700 |
| 2022-09-26 | -93.56 | $40.05 | 93700 |
| 2022-09-23 | -95.32 | $40.76 | 4532 |
| 2022-09-22 | -100.00 | $42.13 | 721 |
| 2022-09-21 | -100.00 | $42.24 | 300 |
| 2022-09-20 | -98.02 | $42.77 | 2200 |
| 2022-09-19 | -86.21 | $43.48 | 4900 |
| 2022-09-16 | -90.91 | $43.35 | — |
| 2022-09-15 | -84.75 | $43.65 | — |
| 2022-09-14 | -78.07 | $43.97 | 100 |
| 2022-09-13 | -82.53 | $43.84 | 100 |
| 2022-09-12 | -51.09 | $45.28 | 721 |
| 2022-09-09 | -63.69 | $44.79 | 2821 |
| 2022-09-08 | -86.31 | $43.70 | 22200 |
| 2022-09-07 | -87.97 | $43.62 | 9400 |
| 2022-09-06 | -100.00 | $43.26 | 100 |
| 2022-09-02 | -98.01 | $43.42 | 100 |
| 2022-09-01 | -90.07 | $43.78 | 2142 |
| 2022-08-31 | -100.00 | $44.33 | 879424 |
| 2022-08-30 | -100.00 | $44.65 | 315 |
| 2022-08-29 | -100.00 | $44.95 | 100 |
| 2022-08-26 | -100.00 | $45.07 | 7645 |
| 2022-08-25 | -70.56 | $46.23 | 1900 |
| 2022-08-24 | -90.48 | $45.77 | 1537 |
| 2022-08-23 | -94.37 | $45.68 | 18600 |
| 2022-08-22 | -77.74 | $45.73 | 41700 |
| 2022-08-19 | -52.19 | $46.43 | 200 |
| 2022-08-18 | -29.93 | $47.04 | 1 |
| 2022-08-17 | -22.26 | $47.25 | 410 |
| 2022-08-16 | -8.54 | $47.62 | 3147 |
| 2022-08-15 | -8.97 | $47.60 | 1312 |
| 2022-08-12 | 0.00 | $47.86 | 600 |
| 2022-08-11 | -4.17 | $47.51 | 546 |
| 2022-08-10 | -2.35 | $47.56 | 11200 |
| 2022-08-09 | -16.67 | $46.49 | 100 |
| 2022-08-08 | -9.52 | $46.79 | 7600 |
| 2022-08-05 | -12.86 | $46.65 | 500 |
| 2022-08-04 | -5.00 | $46.98 | 400 |
| 2022-08-03 | -9.52 | $46.79 | 300 |
| 2022-08-02 | -16.67 | $46.49 | 100 |
| 2022-08-01 | -1.19 | $47.14 | 304 |
| 2022-07-29 | 0.00 | $47.06 | 100 |
| 2022-07-28 | 0.00 | $46.53 | 100 |
| 2022-07-27 | 0.00 | $46.22 | — |
| 2022-07-26 | -19.65 | $45.28 | 12700 |
| 2022-07-25 | -1.05 | $45.81 | 2634 |
| 2022-07-22 | -12.63 | $45.48 | 1300 |
| 2022-07-21 | -7.37 | $45.63 | 100 |
| 2022-07-20 | -26.32 | $45.09 | 285900 |
| 2022-07-19 | -14.74 | $45.42 | 2348 |
| 2022-07-18 | -55.09 | $44.27 | 7318 |
| 2022-07-15 | -64.91 | $43.99 | 26918 |
| 2022-07-14 | -92.18 | $43.23 | 23300 |
| 2022-07-13 | -82.26 | $44.02 | 8402 |
| 2022-07-12 | -86.63 | $44.06 | 1342 |
| 2022-07-11 | -90.25 | $43.97 | 2708 |
| 2022-07-08 | -74.26 | $44.79 | 1200 |
| 2022-07-07 | -81.82 | $44.68 | — |
| 2022-07-06 | -92.97 | $44.03 | 600 |
| 2022-07-05 | -93.99 | $43.99 | 7900 |
| 2022-07-01 | -94.63 | $44.76 | 29726 |
| 2022-06-30 | -94.40 | $44.84 | 9700 |
| 2022-06-29 | -92.34 | $45.22 | 100 |
| 2022-06-28 | -91.44 | $45.27 | 31500 |
| 2022-06-27 | -85.38 | $45.61 | 2400 |
| 2022-06-24 | -82.89 | $45.75 | 200 |
| 2022-06-23 | -93.94 | $45.13 | 1343 |
| 2022-06-22 | -90.37 | $45.33 | 1218 |
| 2022-06-21 | -87.52 | $45.49 | 16300 |
| 2022-06-17 | -98.04 | $44.90 | 3238 |
| 2022-06-16 | -95.19 | $45.06 | 1940 |
| 2022-06-15 | -77.36 | $46.06 | 3441 |
| 2022-06-14 | -93.58 | $45.15 | 16430 |
| 2022-06-13 | -100.00 | $45.85 | 92400 |
| 2022-06-10 | -97.26 | $47.20 | 1.1M |
| 2022-06-09 | -55.06 | $48.28 | 307 |
| 2022-06-08 | -27.53 | $49.34 | 1427 |
| 2022-06-07 | -10.91 | $49.98 | 1000 |
| 2022-06-06 | -13.77 | $49.87 | 25100 |
| 2022-06-03 | -19.32 | $49.64 | 4000 |
| 2022-06-02 | 0.00 | $50.38 | 2214 |
| 2022-06-01 | -23.08 | $49.45 | 4100 |
| 2022-05-31 | -10.34 | $49.93 | 1515 |
| 2022-05-27 | -3.18 | $50.20 | 28900 |
| 2022-05-26 | -10.48 | $49.71 | 900 |
| 2022-05-25 | -28.33 | $49.08 | 826 |
| 2022-05-24 | -29.46 | $49.04 | 14900 |
| 2022-05-23 | -26.63 | $49.14 | 1600 |
| 2022-05-20 | -49.86 | $48.32 | 7600 |
| 2022-05-19 | -64.74 | $47.95 | 342500 |
| 2022-05-18 | -80.54 | $47.64 | 800 |
| 2022-05-17 | -59.82 | $48.80 | 700 |
| 2022-05-16 | -76.61 | $47.86 | 29219 |
| 2022-05-13 | -77.86 | $47.79 | 503 |
| 2022-05-12 | -100.00 | $46.55 | 100 |
| 2022-05-11 | -100.00 | $46.65 | 200 |
| 2022-05-10 | -95.42 | $46.94 | 500 |
| 2022-05-09 | -100.00 | $46.69 | 900 |
| 2022-05-06 | -100.00 | $48.07 | 100 |
| 2022-05-05 | -94.23 | $48.56 | 324 |
| 2022-05-04 | -68.42 | $49.81 | 32416 |
| 2022-05-03 | -90.39 | $49.10 | 17638 |
| 2022-05-02 | -96.01 | $48.91 | 212 |
| 2022-04-29 | -93.13 | $49.04 | 100 |
| 2022-04-28 | -80.71 | $49.60 | 1000 |
| 2022-04-27 | -95.26 | $48.96 | 1315 |
| 2022-04-26 | -100.00 | $48.73 | 600 |
| 2022-04-25 | -89.28 | $50.08 | 1500 |
| 2022-04-22 | -100.00 | $50.33 | 624 |
| 2022-04-21 | -89.68 | $51.14 | 502 |
| 2022-04-20 | -68.33 | $51.74 | 401 |
| 2022-04-19 | -83.27 | $51.32 | 5500 |
| 2022-04-18 | -95.44 | $51.15 | 1622 |
| 2022-04-14 | -82.13 | $51.50 | 316 |
| 2022-04-13 | -75.29 | $51.68 | 100 |
| 2022-04-12 | -95.82 | $51.14 | 3500 |
| 2022-04-11 | -63.53 | $51.50 | 100 |
| 2022-04-08 | -42.60 | $52.02 | 100 |
| 2022-04-07 | -37.38 | $52.06 | 100 |
| 2022-04-06 | -38.55 | $52.01 | 424 |
| 2022-04-05 | -25.23 | $52.58 | — |
| 2022-04-04 | -8.17 | $53.24 | 100 |
| 2022-04-01 | -11.09 | $53.06 | 9518 |
| 2022-03-31 | -19.59 | $52.60 | 100 |
| 2022-03-30 | -5.36 | $53.37 | 1333 |
| 2022-03-29 | -0.55 | $53.63 | 401 |
| 2022-03-28 | -12.04 | $52.56 | 424 |
| 2022-03-25 | -8.78 | $52.72 | 27900 |
| 2022-03-24 | -12.12 | $52.89 | 100 |
| 2022-03-23 | -19.51 | $52.50 | 400 |
| 2022-03-22 | -12.97 | $53.15 | 100 |
| 2022-03-21 | -21.85 | $52.65 | 400 |
| 2022-03-18 | -20.50 | $52.98 | 100 |
| 2022-03-17 | -31.75 | $52.42 | 1100 |
| 2022-03-16 | -46.17 | $51.97 | — |
| 2022-03-15 | -70.91 | $50.26 | — |
| 2022-03-14 | -77.42 | $49.81 | 403 |
| 2022-03-11 | -83.65 | $49.38 | 740 |
| 2022-03-10 | -79.47 | $49.81 | 110 |
| 2022-03-09 | -71.09 | $50.45 | 500 |
| 2022-03-08 | -96.45 | $48.52 | 100 |
| 2022-03-07 | -100.00 | $48.25 | 437 |
| 2022-03-04 | -100.00 | $49.68 | 423 |
| 2022-03-03 | -100.00 | $51.17 | 800 |
| 2022-03-02 | -78.89 | $52.16 | 313 |
| 2022-03-01 | -91.90 | $51.55 | 1025 |
| 2022-02-28 | -67.80 | $52.68 | 12925 |
| 2022-02-25 | -49.68 | $53.53 | 510 |
| 2022-02-24 | -79.32 | $52.14 | 1000 |
| 2022-02-23 | -99.66 | $52.97 | 424 |
| 2022-02-22 | -85.52 | $53.38 | 1216 |
| 2022-02-18 | -63.45 | $54.02 | 2300 |
| 2022-02-17 | -51.72 | $54.36 | — |
| 2022-02-16 | -24.14 | $55.16 | 62 |
| 2022-02-15 | -35.05 | $54.98 | 600 |
| 2022-02-14 | -67.51 | $53.99 | 4941 |
| 2022-02-11 | -63.49 | $54.34 | 200 |
| 2022-02-10 | -42.08 | $55.19 | 300 |
| 2022-02-09 | -32.08 | $55.86 | 200 |
| 2022-02-08 | -51.05 | $55.05 | 305 |
| 2022-02-07 | -58.78 | $54.72 | 60600 |
| 2022-02-04 | -60.66 | $54.64 | 100 |
| 2022-02-03 | -62.53 | $54.56 | 1032 |
| 2022-02-02 | -44.06 | $55.41 | 1000 |
| 2022-02-01 | -55.48 | $54.91 | 300 |
| 2022-01-31 | -66.21 | $54.44 | 800 |
| 2022-01-28 | -88.81 | $53.45 | 1600 |
| 2022-01-27 | -98.73 | $53.46 | 165600 |
| 2022-01-26 | -91.73 | $53.79 | 4037 |
| 2022-01-25 | -87.60 | $53.95 | 100 |
| 2022-01-24 | -79.59 | $54.26 | 1100 |
| 2022-01-21 | -100.00 | $54.90 | 18800 |
| 2022-01-20 | -100.00 | $55.50 | 600 |
| 2022-01-19 | -90.36 | $55.84 | 400 |
| 2022-01-18 | -57.98 | $55.85 | 244 |
| 2022-01-14 | -23.35 | $56.74 | 100 |
| 2022-01-13 | -20.62 | $56.81 | 100 |
| 2022-01-12 | -4.28 | $57.23 | 100 |
| 2022-01-11 | -27.24 | $56.64 | 200 |
| 2022-01-10 | -49.42 | $56.07 | 1000 |
| 2022-01-07 | -29.57 | $56.58 | 600 |
| 2022-01-06 | -38.52 | $56.35 | 417100 |
| 2022-01-05 | -23.35 | $56.74 | 217 |
| 2022-01-04 | 0.00 | $57.15 | 516 |
| 2022-01-03 | 0.00 | $56.81 | 512 |
| 2021-12-31 | -7.66 | $56.54 | 100 |
| 2021-12-30 | -8.11 | $56.53 | 100 |
| 2021-12-29 | 0.00 | $56.71 | 100 |
| 2021-12-28 | 0.00 | $56.68 | 300 |
| 2021-12-27 | 0.00 | $56.65 | 3114 |
| 2021-12-23 | 0.00 | $56.59 | — |
| 2021-12-22 | -7.63 | $56.22 | 624 |
| 2021-12-21 | -33.87 | $55.68 | 100 |
| 2021-12-20 | -65.88 | $55.05 | 1800 |
| 2021-12-17 | -59.12 | $55.25 | 731 |
| 2021-12-16 | -43.44 | $55.98 | 100 |
| 2021-12-15 | -46.65 | $55.87 | 400 |
| 2021-12-14 | -68.80 | $55.11 | — |
| 2021-12-13 | -59.60 | $55.45 | 100 |
| 2021-12-10 | -44.60 | $56.04 | 800 |
| 2021-12-09 | -47.65 | $55.93 | 103 |
| 2021-12-08 | -34.63 | $56.40 | 100 |
| 2021-12-07 | -42.29 | $56.21 | — |
| 2021-12-06 | -72.96 | $55.10 | 100 |
| 2021-12-03 | -86.48 | $54.57 | 228 |
| 2021-12-02 | -80.61 | $54.80 | 7704 |
| 2021-12-01 | -94.16 | $54.27 | 100 |
| 2021-11-30 | -90.10 | $54.44 | 5300 |
| 2021-11-29 | -87.17 | $55.04 | 100 |
| 2021-11-26 | -96.86 | $54.67 | 307 |
| 2021-11-24 | -86.38 | $56.15 | 602 |
| 2021-11-23 | -100.00 | $56.52 | 100 |
| 2021-11-22 | -100.00 | $56.60 | 210 |
| 2021-11-19 | -94.74 | $56.93 | 100 |
| 2021-11-18 | -64.47 | $57.39 | 400 |
| 2021-11-17 | -62.28 | $57.33 | 200 |
| 2021-11-16 | -55.09 | $57.45 | 100 |
| 2021-11-15 | -50.30 | $57.53 | 257100 |
| 2021-11-12 | -38.71 | $57.65 | 100 |
| 2021-11-11 | -56.45 | $57.32 | 1500 |
| 2021-11-10 | -60.77 | $57.10 | 603 |
| 2021-11-09 | -20.88 | $57.80 | 100 |
| 2021-11-08 | -13.02 | $57.96 | 620 |
| 2021-11-05 | -15.24 | $57.89 | 100 |
| 2021-11-04 | -17.46 | $57.82 | 300 |
| 2021-11-03 | -14.60 | $57.91 | 2404 |
| 2021-11-02 | -24.55 | $57.42 | 14300 |
| 2021-11-01 | -19.38 | $57.62 | 31300 |
| 2021-10-29 | -10.76 | $57.07 | — |
| 2021-10-28 | 0.00 | $57.38 | 339 |
| 2021-10-27 | -14.55 | $56.85 | 422 |
| 2021-10-26 | -5.09 | $57.11 | 900 |
| 2021-10-25 | -7.46 | $56.98 | 200 |
| 2021-10-22 | -4.48 | $57.06 | 200 |
| 2021-10-21 | -15.67 | $56.76 | 600 |
| 2021-10-20 | -30.79 | $57.04 | 11903 |
| 2021-10-19 | -35.15 | $56.88 | 1100 |
| 2021-10-18 | -45.23 | $56.51 | 621 |
| 2021-10-15 | -38.69 | $56.75 | 100 |
| 2021-10-14 | -55.50 | $56.28 | 101 |
| 2021-10-13 | -69.55 | $55.73 | 300 |
| 2021-10-12 | -82.48 | $55.22 | 1200 |
| 2021-10-11 | -82.48 | $55.22 | 337 |
| 2021-10-08 | -79.71 | $55.35 | 100 |
| 2021-10-07 | -78.28 | $55.41 | 717 |
| 2021-10-06 | -89.02 | $54.96 | 1100 |
| 2021-10-05 | -84.99 | $55.35 | 300 |
| 2021-10-04 | -95.59 | $54.95 | 2843 |
| 2021-10-01 | -98.10 | $55.45 | 200 |
| 2021-09-30 | -100.00 | $55.38 | 100 |
| 2021-09-29 | -100.00 | $55.57 | — |
| 2021-09-28 | -100.00 | $55.68 | 1000 |
| 2021-09-27 | -85.37 | $56.97 | 1218 |
| 2021-09-24 | -81.30 | $57.07 | 401 |
| 2021-09-23 | -36.59 | $58.17 | 212 |
| 2021-09-22 | -64.63 | $57.48 | 100 |
| 2021-09-21 | -72.76 | $57.28 | 403 |
| 2021-09-20 | -97.15 | $56.68 | 123 |
| 2021-09-17 | -57.01 | $57.81 | 304 |
| 2021-09-16 | -20.87 | $58.54 | 100 |
| 2021-09-15 | -18.11 | $58.61 | 100 |
| 2021-09-14 | -23.23 | $58.48 | — |
| 2021-09-13 | -14.96 | $58.69 | 100 |
| 2021-09-10 | -32.68 | $58.24 | — |
| 2021-09-09 | -25.98 | $58.41 | 100 |
| 2021-09-08 | -23.62 | $58.47 | 100 |
| 2021-09-07 | -5.91 | $58.92 | 200 |
| 2021-09-03 | 0.00 | $58.88 | 100 |
| 2021-09-02 | 0.00 | $58.53 | 400 |
| 2021-09-01 | -2.27 | $58.25 | 500 |
| 2021-08-31 | -27.84 | $57.80 | 800 |
| 2021-08-30 | -25.00 | $57.85 | — |
| 2021-08-27 | -25.00 | $57.85 | 101 |
| 2021-08-26 | -55.68 | $57.31 | 800 |
| 2021-08-25 | -36.93 | $57.64 | 800 |
| 2021-08-24 | -38.64 | $57.61 | 800 |
| 2021-08-23 | -48.30 | $57.44 | — |
| 2021-08-20 | -81.25 | $56.86 | — |
| 2021-08-19 | -93.75 | $56.64 | 402 |
| 2021-08-18 | -54.40 | $57.24 | 100 |
| 2021-08-17 | -42.64 | $57.45 | 100 |
| 2021-08-16 | -10.43 | $58.00 | 100 |
| 2021-08-13 | 0.00 | $58.29 | 100 |
| 2021-08-12 | -3.24 | $57.99 | 100 |
| 2021-08-11 | -0.97 | $58.06 | 600 |
| 2021-08-10 | -4.73 | $57.62 | — |
| 2021-08-09 | -9.09 | $57.50 | 100 |
| 2021-08-06 | -9.09 | $57.50 | 100 |
| 2021-08-05 | 0.00 | $57.75 | — |
| 2021-08-04 | -7.78 | $57.49 | 100 |
| 2021-08-03 | -2.59 | $57.63 | — |
| 2021-08-02 | -19.63 | $57.17 | 144 |
| 2021-07-30 | -15.79 | $56.92 | — |
| 2021-07-29 | 0.00 | $57.28 | — |
| 2021-07-28 | -15.32 | $56.88 | 1900 |
| 2021-07-27 | -29.28 | $56.57 | 1900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
6.18
2026-07-24
Close Price
$74.85
Vol: 8000Average Directional Index - Detailed Analysis
Minimum
5.98
Average
17.94
Maximum
60.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.18 | $74.85 | 8000 |
| 2026-07-23 | 6.26 | $74.38 | 5900 |
| 2026-07-22 | 5.98 | $75.55 | 14500 |
| 2026-07-21 | 6.23 | $75.38 | 10300 |
| 2026-07-20 | 6.40 | $74.10 | 164309 |
| 2026-07-17 | 6.23 | $74.94 | 3116 |
| 2026-07-16 | 6.29 | $75.26 | 6106 |
| 2026-07-15 | 6.45 | $75.78 | 10735 |
| 2026-07-14 | 6.76 | $75.26 | 5723 |
| 2026-07-13 | 7.09 | $74.83 | 13600 |
| 2026-07-10 | 7.19 | $75.49 | 6301 |
| 2026-07-09 | 7.54 | $75.24 | 3000 |
| 2026-07-08 | 7.84 | $74.75 | 5635 |
| 2026-07-07 | 7.89 | $75.48 | 7700 |
| 2026-07-06 | 8.14 | $76.11 | 133927 |
| 2026-07-02 | 8.16 | $75.45 | 20002 |
| 2026-07-01 | 8.32 | $74.62 | 9600 |
| 2026-06-30 | 8.42 | $75.14 | 246732 |
| 2026-06-29 | 8.54 | $74.91 | 169909 |
| 2026-06-26 | 8.53 | $74.16 | 7000 |
| 2026-06-25 | 8.30 | $74.45 | 5744 |
| 2026-06-24 | 8.22 | $73.88 | 13400 |
| 2026-06-23 | 7.79 | $75.04 | 4600 |
| 2026-06-22 | 7.87 | $76.45 | 3800 |
| 2026-06-18 | 7.94 | $76.42 | 5739 |
| 2026-06-17 | 8.02 | $76.05 | 8300 |
| 2026-06-16 | 8.10 | $76.47 | 17844 |
| 2026-06-15 | 8.34 | $76.25 | 29240 |
| 2026-06-12 | 8.69 | $75.77 | 4018 |
| 2026-06-11 | 8.94 | $75.36 | 14200 |
| 2026-06-10 | 9.03 | $73.29 | 5823 |
| 2026-06-09 | 8.44 | $74.16 | 5033 |
| 2026-06-08 | 7.82 | $74.35 | 20100 |
| 2026-06-05 | 7.58 | $73.63 | 12118 |
| 2026-06-04 | 7.33 | $75.66 | 4400 |
| 2026-06-03 | 7.58 | $75.18 | 8000 |
| 2026-06-02 | 7.97 | $75.66 | 5900 |
| 2026-06-01 | 8.20 | $75.22 | 328000 |
| 2026-05-29 | 8.54 | $75.67 | 3453 |
| 2026-05-28 | 8.61 | $75.69 | 7031 |
| 2026-05-27 | 8.84 | $75.57 | 14100 |
| 2026-05-26 | 8.86 | $75.77 | 5600 |
| 2026-05-22 | 8.82 | $74.93 | 10602 |
| 2026-05-21 | 9.10 | $75.11 | 12300 |
| 2026-05-20 | 9.39 | $74.65 | 21000 |
| 2026-05-19 | 9.82 | $73.67 | 5800 |
| 2026-05-18 | 9.89 | $74.06 | 6224 |
| 2026-05-15 | 10.10 | $73.47 | 10102 |
| 2026-05-14 | 10.13 | $74.63 | 10545 |
| 2026-05-13 | 10.65 | $74.94 | 4100 |
| 2026-05-12 | 11.14 | $74.54 | 4107 |
| 2026-05-11 | 11.47 | $74.94 | 5800 |
| 2026-05-08 | 12.07 | $74.98 | 5700 |
| 2026-05-07 | 12.68 | $74.40 | 4600 |
| 2026-05-06 | 13.32 | $75.66 | 6100 |
| 2026-05-05 | 13.72 | $73.63 | 9900 |
| 2026-05-04 | 13.99 | $72.51 | 12342 |
| 2026-05-01 | 14.15 | $73.68 | 17419 |
| 2026-04-30 | 14.70 | $73.97 | 341017 |
| 2026-04-29 | 15.20 | $72.04 | 23841 |
| 2026-04-28 | 15.12 | $72.74 | 7000 |
| 2026-04-27 | 15.28 | $73.12 | 7536 |
| 2026-04-24 | 15.58 | $73.25 | 266543 |
| 2026-04-23 | 15.89 | $72.87 | 10214 |
| 2026-04-22 | 16.22 | $73.42 | 11300 |
| 2026-04-21 | 16.89 | $73.15 | 5000 |
| 2026-04-20 | 17.60 | $74.75 | 6012 |
| 2026-04-17 | 18.25 | $75.21 | 5446 |
| 2026-04-16 | 18.65 | $74.16 | 35800 |
| 2026-04-15 | 19.33 | $74.38 | 7405 |
| 2026-04-14 | 19.96 | $74.68 | 6516 |
| 2026-04-13 | 20.52 | $74.17 | 6203 |
| 2026-04-10 | 21.29 | $73.61 | 6103 |
| 2026-04-09 | 22.16 | $73.43 | 5820 |
| 2026-04-08 | 23.11 | $73.54 | 8334 |
| 2026-04-07 | 23.93 | $70.66 | 10520 |
| 2026-04-06 | 24.58 | $71.10 | 7400 |
| 2026-04-02 | 25.48 | $70.45 | 7345 |
| 2026-04-01 | 26.23 | $71.06 | 29716 |
| 2026-03-31 | 27.24 | $69.89 | 219227 |
| 2026-03-30 | 27.75 | $67.93 | 10100 |
| 2026-03-27 | 27.53 | $67.79 | 34700 |
| 2026-03-26 | 27.21 | $68.29 | 123800 |
| 2026-03-25 | 27.05 | $69.87 | 12317 |
| 2026-03-24 | 27.22 | $68.98 | 9106 |
| 2026-03-23 | 27.15 | $69.54 | 16918 |
| 2026-03-20 | 27.30 | $67.78 | 21324 |
| 2026-03-19 | 26.92 | $69.83 | 16900 |
| 2026-03-18 | 26.89 | $70.03 | 12000 |
| 2026-03-17 | 27.15 | $71.21 | 31800 |
| 2026-03-16 | 27.76 | $70.82 | 28301 |
| 2026-03-13 | 28.02 | $69.58 | 10000 |
| 2026-03-12 | 28.05 | $70.57 | 24900 |
| 2026-03-11 | 28.28 | $71.57 | 14438 |
| 2026-03-10 | 28.83 | $71.88 | 1.7M |
| 2026-03-09 | 29.54 | $71.58 | 4838 |
| 2026-03-06 | 29.53 | $71.08 | 7600 |
| 2026-03-05 | 29.79 | $71.66 | 1500 |
| 2026-03-04 | 30.38 | $73.14 | 4941 |
| 2026-03-03 | 31.74 | $72.37 | 2600 |
| 2026-03-02 | 32.99 | $74.59 | 2600 |
| 2026-02-27 | 33.57 | $76.22 | 214114 |
| 2026-02-26 | 32.92 | $76.31 | 1700 |
| 2026-02-25 | 32.24 | $76.45 | 9000 |
| 2026-02-24 | 31.52 | $75.76 | 304 |
| 2026-02-23 | 31.09 | $75.49 | 2708 |
| 2026-02-20 | 30.63 | $75.82 | 10608 |
| 2026-02-19 | 30.20 | $75.21 | 547 |
| 2026-02-18 | 30.00 | $75.48 | 1433 |
| 2026-02-17 | 29.41 | $75.37 | 300 |
| 2026-02-13 | 28.94 | $75.39 | 500 |
| 2026-02-12 | 28.45 | $75.32 | 200 |
| 2026-02-11 | 27.95 | $75.89 | 115 |
| 2026-02-10 | 26.97 | $75.24 | 7300 |
| 2026-02-09 | 26.01 | $75.25 | 300 |
| 2026-02-06 | 25.13 | $74.15 | 3701 |
| 2026-02-05 | 24.58 | $72.53 | 1804 |
| 2026-02-04 | 24.48 | $73.52 | 5900 |
| 2026-02-03 | 23.55 | $73.33 | 804 |
| 2026-02-02 | 22.83 | $73.24 | 700 |
| 2026-01-30 | 22.11 | $72.74 | 109500 |
| 2026-01-29 | 21.58 | $73.49 | 7100 |
| 2026-01-28 | 21.03 | $73.08 | 9700 |
| 2026-01-27 | 20.64 | $73.84 | 1700 |
| 2026-01-26 | 19.50 | $72.63 | 1700 |
| 2026-01-23 | 18.77 | $72.26 | 600 |
| 2026-01-22 | 18.31 | $71.95 | 643 |
| 2026-01-21 | 17.96 | $71.58 | 1100 |
| 2026-01-20 | 17.79 | $70.84 | 1400 |
| 2026-01-16 | 17.92 | $71.81 | 235000 |
| 2026-01-15 | 17.15 | $71.77 | 10913 |
| 2026-01-14 | 16.26 | $71.74 | 1800 |
| 2026-01-13 | 15.37 | $71.46 | 1500 |
| 2026-01-12 | 14.63 | $71.82 | 6024 |
| 2026-01-09 | 13.53 | $71.41 | 200 |
| 2026-01-08 | 12.67 | $70.74 | 903 |
| 2026-01-07 | 12.11 | $70.76 | 12938 |
| 2026-01-06 | 11.32 | $71.00 | 20600 |
| 2026-01-05 | 10.39 | $70.76 | 1041 |
| 2026-01-02 | 9.55 | $69.93 | 6900 |
| 2025-12-31 | 9.07 | $69.32 | 639 |
| 2025-12-30 | 9.14 | $69.50 | 214738 |
| 2025-12-29 | 9.01 | $69.34 | 374700 |
| 2025-12-26 | 9.04 | $69.64 | 1204 |
| 2025-12-24 | 8.85 | $69.59 | 130 |
| 2025-12-23 | 8.77 | $69.46 | 1600 |
| 2025-12-22 | 8.75 | $69.35 | 340 |
| 2025-12-19 | 8.85 | $69.13 | 3300 |
| 2025-12-18 | 8.95 | $68.78 | 317 |
| 2025-12-17 | 9.35 | $68.37 | 2003 |
| 2025-12-16 | 9.77 | $68.85 | 600 |
| 2025-12-15 | 10.12 | $69.17 | 902 |
| 2025-12-12 | 10.15 | $68.65 | 19810 |
| 2025-12-11 | 10.21 | $69.12 | 2238 |
| 2025-12-10 | 9.82 | $68.63 | 3600 |
| 2025-12-09 | 9.74 | $68.02 | 4800 |
| 2025-12-08 | 9.91 | $68.06 | 3204 |
| 2025-12-05 | 10.11 | $68.27 | 32916 |
| 2025-12-04 | 10.10 | $68.28 | 846 |
| 2025-12-03 | 10.08 | $68.13 | 19527 |
| 2025-12-02 | 10.31 | $67.77 | 1415 |
| 2025-12-01 | 10.80 | $67.48 | 327 |
| 2025-11-28 | 11.33 | $67.77 | 917 |
| 2025-11-26 | 11.73 | $67.63 | 212300 |
| 2025-11-25 | 12.28 | $66.83 | 300 |
| 2025-11-24 | 12.47 | $66.08 | 1300 |
| 2025-11-21 | 12.15 | $65.98 | 71900 |
| 2025-11-20 | 11.81 | $65.01 | 800 |
| 2025-11-19 | 10.99 | $65.78 | 543 |
| 2025-11-18 | 10.49 | $66.12 | 1400 |
| 2025-11-17 | 10.03 | $66.89 | 800 |
| 2025-11-14 | 10.09 | $67.64 | 116022 |
| 2025-11-13 | 10.56 | $67.98 | 800 |
| 2025-11-12 | 10.78 | $68.70 | 5604 |
| 2025-11-11 | 10.42 | $68.37 | 800 |
| 2025-11-10 | 10.32 | $67.85 | 1102 |
| 2025-11-07 | 10.59 | $67.03 | 344200 |
| 2025-11-06 | 10.75 | $66.95 | 2100 |
| 2025-11-05 | 10.95 | $67.14 | 1200 |
| 2025-11-04 | 11.09 | $66.66 | 2138 |
| 2025-11-03 | 11.08 | $67.33 | 203 |
| 2025-10-31 | 11.55 | $67.26 | 258849 |
| 2025-10-30 | 12.05 | $67.60 | 2000 |
| 2025-10-29 | 12.65 | $67.58 | 900 |
| 2025-10-28 | 13.06 | $68.13 | 141112 |
| 2025-10-27 | 13.05 | $68.26 | 458500 |
| 2025-10-24 | 12.94 | $67.78 | 3116 |
| 2025-10-23 | 13.12 | $67.64 | 1749 |
| 2025-10-22 | 13.33 | $67.39 | 173536 |
| 2025-10-21 | 13.70 | $67.45 | 1211 |
| 2025-10-20 | 13.92 | $67.94 | 400 |
| 2025-10-17 | 13.78 | $67.33 | 200 |
| 2025-10-16 | 14.03 | $67.12 | 1000 |
| 2025-10-15 | 14.30 | $66.85 | 400 |
| 2025-10-14 | 14.82 | $66.47 | 200 |
| 2025-10-13 | 15.44 | $66.21 | 22200 |
| 2025-10-10 | 15.97 | $65.57 | 136500 |
| 2025-10-09 | 16.17 | $66.97 | 100 |
| 2025-10-08 | 16.69 | $67.53 | 413 |
| 2025-10-07 | 16.74 | $67.38 | 4937 |
| 2025-10-06 | 16.80 | $68.02 | 5300 |
| 2025-10-03 | 16.40 | $67.81 | 21600 |
| 2025-10-02 | 16.11 | $67.25 | 646 |
| 2025-10-01 | 16.26 | $67.11 | 100 |
| 2025-09-30 | 16.24 | $66.57 | 6319 |
| 2025-09-29 | 16.59 | $66.28 | 200 |
| 2025-09-26 | 17.18 | $66.01 | 1014 |
| 2025-09-25 | 17.96 | $65.51 | 23400 |
| 2025-09-24 | 18.67 | $65.95 | 12043 |
| 2025-09-23 | 19.45 | $66.73 | 100 |
| 2025-09-22 | 19.40 | $66.97 | 903 |
| 2025-09-19 | 19.35 | $66.62 | 800 |
| 2025-09-18 | 19.47 | $66.90 | 100 |
| 2025-09-17 | 19.32 | $66.67 | 1500 |
| 2025-09-16 | 19.16 | $66.98 | 3500 |
| 2025-09-15 | 18.87 | $67.07 | 1320 |
| 2025-09-12 | 18.45 | $66.58 | 4400 |
| 2025-09-11 | 18.23 | $66.96 | 117 |
| 2025-09-10 | 17.60 | $66.23 | 3632 |
| 2025-09-09 | 17.18 | $66.25 | 335 |
| 2025-09-08 | 16.87 | $66.48 | 407 |
| 2025-09-05 | 16.46 | $65.79 | 727 |
| 2025-09-04 | 16.45 | $65.63 | 6111 |
| 2025-09-03 | 16.54 | $65.04 | 19045 |
| 2025-09-02 | 16.97 | $64.95 | 400 |
| 2025-08-29 | 17.43 | $65.58 | 529 |
| 2025-08-28 | 17.46 | $65.81 | 49600 |
| 2025-08-27 | 17.21 | $65.70 | 200 |
| 2025-08-26 | 17.20 | $65.85 | 600 |
| 2025-08-25 | 17.08 | $65.92 | 1713 |
| 2025-08-22 | 16.87 | $66.75 | 300 |
| 2025-08-21 | 15.90 | $65.79 | 1300 |
| 2025-08-20 | 15.48 | $66.04 | 7400 |
| 2025-08-19 | 14.78 | $66.08 | 107000 |
| 2025-08-18 | 14.03 | $66.10 | 5600 |
| 2025-08-15 | 13.25 | $66.01 | 9308 |
| 2025-08-14 | 12.42 | $65.65 | 1500 |
| 2025-08-13 | 11.75 | $65.67 | 411 |
| 2025-08-12 | 11.09 | $65.29 | 100 |
| 2025-08-11 | 10.58 | $64.46 | 100 |
| 2025-08-08 | 10.53 | $64.73 | 641 |
| 2025-08-07 | 10.36 | $64.45 | 3000 |
| 2025-08-06 | 10.34 | $63.79 | 100 |
| 2025-08-05 | 10.74 | $63.36 | 149 |
| 2025-08-04 | 11.15 | $63.33 | 23300 |
| 2025-08-01 | 11.56 | $62.58 | 1025 |
| 2025-07-31 | 11.43 | $62.50 | 400400 |
| 2025-07-30 | 11.29 | $63.27 | 4825 |
| 2025-07-29 | 11.62 | $63.81 | 648 |
| 2025-07-28 | 12.16 | $64.00 | 200 |
| 2025-07-25 | 12.56 | $64.87 | 134 |
| 2025-07-24 | 12.28 | $65.05 | 409 |
| 2025-07-23 | 11.82 | $65.45 | 920 |
| 2025-07-22 | 11.05 | $63.89 | 5300 |
| 2025-07-21 | 11.23 | $63.53 | 2400 |
| 2025-07-18 | 11.62 | $63.15 | 347 |
| 2025-07-17 | 12.11 | $63.36 | 100 |
| 2025-07-16 | 12.70 | $63.16 | 122 |
| 2025-07-15 | 13.25 | $62.92 | 200 |
| 2025-07-14 | 13.63 | $63.54 | 140 |
| 2025-07-11 | 14.15 | $63.56 | 311 |
| 2025-07-10 | 14.69 | $64.19 | 1100 |
| 2025-07-09 | 14.90 | $64.21 | 701 |
| 2025-07-08 | 15.05 | $63.77 | 3705 |
| 2025-07-07 | 15.52 | $63.26 | 800 |
| 2025-07-03 | 16.04 | $63.98 | 544 |
| 2025-07-02 | 15.95 | $64.13 | 9343 |
| 2025-07-01 | 15.86 | $63.79 | 1200 |
| 2025-06-30 | 15.91 | $64.02 | 44648 |
| 2025-06-27 | 15.96 | $63.77 | 1700 |
| 2025-06-26 | 16.00 | $63.23 | 300 |
| 2025-06-25 | 16.60 | $62.51 | 103 |
| 2025-06-24 | 17.17 | $62.87 | 1048 |
| 2025-06-23 | 17.89 | $62.93 | 200 |
| 2025-06-20 | 18.83 | $62.48 | 7220 |
| 2025-06-18 | 19.82 | $63.04 | 702 |
| 2025-06-17 | 20.49 | $62.91 | 1320 |
| 2025-06-16 | 21.21 | $63.74 | 316 |
| 2025-06-13 | 21.24 | $63.46 | 132 |
| 2025-06-12 | 21.53 | $64.33 | 5200 |
| 2025-06-11 | 21.03 | $63.83 | 215 |
| 2025-06-10 | 20.72 | $63.94 | 1336 |
| 2025-06-09 | 20.31 | $63.84 | 527 |
| 2025-06-06 | 19.87 | $63.83 | 1518 |
| 2025-06-05 | 19.48 | $63.61 | 1500 |
| 2025-06-04 | 19.07 | $63.70 | 300 |
| 2025-06-03 | 18.75 | $63.37 | 338 |
| 2025-06-02 | 18.58 | $63.80 | 300 |
| 2025-05-30 | 18.24 | $63.13 | 461200 |
| 2025-05-29 | 18.18 | $63.07 | 229318 |
| 2025-05-28 | 18.13 | $62.96 | 134616 |
| 2025-05-27 | 18.09 | $63.52 | 400 |
| 2025-05-23 | 17.58 | $62.57 | 122 |
| 2025-05-22 | 17.52 | $62.54 | 836 |
| 2025-05-21 | 17.47 | $62.61 | 500 |
| 2025-05-20 | 17.07 | $62.93 | 123 |
| 2025-05-19 | 16.41 | $62.58 | 5934 |
| 2025-05-16 | 15.86 | $62.05 | 200 |
| 2025-05-15 | 15.53 | $61.87 | 100 |
| 2025-05-14 | 15.26 | $61.23 | 1027 |
| 2025-05-13 | 15.23 | $61.58 | 300 |
| 2025-05-12 | 15.09 | $61.39 | 1700 |
| 2025-05-09 | 15.04 | $61.11 | 25736 |
| 2025-05-08 | 15.04 | $60.86 | 43210 |
| 2025-05-07 | 15.05 | $61.04 | 15200 |
| 2025-05-06 | 14.96 | $61.29 | 1700 |
| 2025-05-05 | 14.72 | $61.33 | 309 |
| 2025-05-02 | 14.44 | $61.18 | 1500 |
| 2025-05-01 | 14.24 | $60.17 | 16500 |
| 2025-04-30 | 14.33 | $60.28 | 347440 |
| 2025-04-29 | 14.43 | $60.42 | 200 |
| 2025-04-28 | 14.26 | $60.22 | 130 |
| 2025-04-25 | 14.14 | $59.72 | 19900 |
| 2025-04-24 | 14.17 | $59.51 | 1200 |
| 2025-04-23 | 14.29 | $58.79 | 46220 |
| 2025-04-22 | 14.56 | $58.60 | 38900 |
| 2025-04-21 | 15.01 | $57.48 | 515 |
| 2025-04-17 | 15.70 | $57.73 | 532 |
| 2025-04-16 | 16.33 | $57.05 | 200 |
| 2025-04-15 | 17.11 | $57.32 | 100 |
| 2025-04-14 | 17.98 | $56.87 | 123 |
| 2025-04-11 | 18.78 | $56.24 | 517 |
| 2025-04-10 | 19.38 | $54.84 | 449 |
| 2025-04-09 | 19.45 | $55.78 | 131900 |
| 2025-04-08 | 19.52 | $51.96 | 2600 |
| 2025-04-07 | 18.45 | $52.04 | 30800 |
| 2025-04-04 | 16.59 | $53.44 | 60946 |
| 2025-04-03 | 15.04 | $56.96 | 8600 |
| 2025-04-02 | 14.74 | $58.41 | 1400 |
| 2025-04-01 | 15.12 | $58.16 | 10801 |
| 2025-03-31 | 15.52 | $58.19 | 83300 |
| 2025-03-28 | 15.84 | $58.66 | 39000 |
| 2025-03-27 | 16.49 | $59.37 | 42927 |
| 2025-03-26 | 17.17 | $59.07 | 501 |
| 2025-03-25 | 17.86 | $59.82 | 321 |
| 2025-03-24 | 18.02 | $59.72 | 332 |
| 2025-03-21 | 18.25 | $59.71 | 303 |
| 2025-03-20 | 18.49 | $60.20 | 3300 |
| 2025-03-19 | 18.46 | $60.63 | 534 |
| 2025-03-18 | 18.15 | $60.38 | 7500 |
| 2025-03-17 | 17.95 | $60.49 | 118 |
| 2025-03-14 | 17.50 | $59.67 | 107700 |
| 2025-03-13 | 17.41 | $58.74 | 300 |
| 2025-03-12 | 17.85 | $59.04 | 32026 |
| 2025-03-11 | 18.14 | $58.80 | 2127 |
| 2025-03-10 | 18.60 | $58.99 | 45910 |
| 2025-03-07 | 18.91 | $60.36 | 11200 |
| 2025-03-06 | 18.44 | $59.71 | 1700 |
| 2025-03-05 | 18.00 | $60.24 | 443 |
| 2025-03-04 | 17.42 | $58.93 | 1900 |
| 2025-03-03 | 17.42 | $58.83 | 28400 |
| 2025-02-28 | 17.15 | $58.34 | 30936 |
| 2025-02-27 | 17.60 | $58.39 | 118628 |
| 2025-02-26 | 17.65 | $58.82 | 1344 |
| 2025-02-25 | 17.20 | $58.78 | 6900 |
| 2025-02-24 | 16.76 | $58.39 | 100 |
| 2025-02-21 | 16.54 | $58.33 | 305 |
| 2025-02-20 | 16.34 | $58.78 | 409 |
| 2025-02-19 | 15.88 | $58.50 | 1448 |
| 2025-02-18 | 15.56 | $59.01 | 2800 |
| 2025-02-14 | 14.89 | $58.56 | 844 |
| 2025-02-13 | 14.41 | $58.44 | 10145 |
| 2025-02-12 | 13.99 | $57.75 | 10949 |
| 2025-02-11 | 13.98 | $57.61 | 423 |
| 2025-02-10 | 14.05 | $57.29 | 407 |
| 2025-02-07 | 14.34 | $56.97 | 2133 |
| 2025-02-06 | 14.64 | $57.52 | 100 |
| 2025-02-05 | 14.52 | $57.20 | 900 |
| 2025-02-04 | 14.55 | $56.64 | 200 |
| 2025-02-03 | 14.98 | $56.02 | 840 |
| 2025-01-31 | 15.74 | $56.79 | 118 |
| 2025-01-30 | 15.69 | $57.19 | 7405 |
| 2025-01-29 | 15.26 | $56.65 | 1500 |
| 2025-01-28 | 15.22 | $56.61 | 98220 |
| 2025-01-27 | 15.24 | $56.75 | 939 |
| 2025-01-24 | 15.27 | $56.71 | 1917 |
| 2025-01-23 | 15.20 | $56.37 | 1203 |
| 2025-01-22 | 15.38 | $55.96 | 182316 |
| 2025-01-21 | 15.70 | $56.13 | 4400 |
| 2025-01-17 | 15.94 | $55.05 | 500 |
| 2025-01-16 | 16.57 | $54.89 | 542407 |
| 2025-01-15 | 17.11 | $54.49 | 400 |
| 2025-01-14 | 17.43 | $53.83 | 800 |
| 2025-01-13 | 17.05 | $53.63 | 600 |
| 2025-01-10 | 16.43 | $53.76 | 1038 |
| 2025-01-08 | 16.02 | $54.57 | 7900 |
| 2025-01-07 | 16.00 | $54.73 | 100 |
| 2025-01-06 | 16.24 | $54.78 | 100 |
| 2025-01-03 | 16.54 | $54.29 | 200 |
| 2025-01-02 | 16.37 | $54.05 | 1112 |
| 2024-12-31 | 15.95 | $54.13 | 110 |
| 2024-12-30 | 15.61 | $54.21 | 634200 |
| 2024-12-27 | 15.16 | $54.56 | 16800 |
| 2024-12-26 | 14.94 | $54.70 | 300 |
| 2024-12-24 | 14.80 | $54.38 | 100 |
| 2024-12-23 | 14.30 | $54.12 | 2121 |
| 2024-12-20 | 13.52 | $54.11 | 5701 |
| 2024-12-19 | 12.79 | $54.32 | 300 |
| 2024-12-18 | 12.27 | $54.49 | 500 |
| 2024-12-17 | 11.80 | $55.82 | 138 |
| 2024-12-16 | 12.24 | $55.92 | 100 |
| 2024-12-13 | 12.79 | $56.09 | 407 |
| 2024-12-12 | 13.44 | $56.21 | 283539 |
| 2024-12-11 | 14.01 | $56.78 | 300 |
| 2024-12-10 | 14.20 | $56.46 | 66400 |
| 2024-12-09 | 14.63 | $56.97 | 600 |
| 2024-12-06 | 14.60 | $56.95 | 237 |
| 2024-12-05 | 14.64 | $57.01 | 903 |
| 2024-12-04 | 14.66 | $56.59 | 49600 |
| 2024-12-03 | 15.01 | $56.67 | 447 |
| 2024-12-02 | 15.30 | $56.36 | 200 |
| 2024-11-29 | 15.87 | $56.17 | 100 |
| 2024-11-27 | 16.61 | $55.34 | 100 |
| 2024-11-26 | 16.94 | $55.05 | 489936 |
| 2024-11-25 | 17.11 | $55.39 | 449 |
| 2024-11-22 | 17.52 | $55.10 | 108 |
| 2024-11-21 | 17.48 | $54.88 | 100 |
| 2024-11-20 | 17.23 | $54.81 | 164200 |
| 2024-11-19 | 16.90 | $55.00 | 940 |
| 2024-11-18 | 16.63 | $55.03 | 19215 |
| 2024-11-15 | 16.41 | $54.74 | 1000 |
| 2024-11-14 | 15.92 | $54.91 | 900 |
| 2024-11-13 | 15.54 | $54.85 | 100 |
| 2024-11-12 | 14.92 | $55.25 | 641 |
| 2024-11-11 | 14.46 | $56.24 | 108 |
| 2024-11-08 | 14.49 | $56.15 | 862829 |
| 2024-11-07 | 14.46 | $56.93 | 400 |
| 2024-11-06 | 14.73 | $56.16 | 100 |
| 2024-11-05 | 14.41 | $56.86 | 209 |
| 2024-11-04 | 14.47 | $56.32 | 100 |
| 2024-11-01 | 14.05 | $56.28 | 1415 |
| 2024-10-31 | 13.62 | $56.17 | 11300 |
| 2024-10-30 | 12.79 | $56.62 | 9925 |
| 2024-10-29 | 12.32 | $56.96 | 618 |
| 2024-10-28 | 12.08 | $57.17 | 100 |
| 2024-10-25 | 11.96 | $56.70 | 400 |
| 2024-10-24 | 11.54 | $56.80 | 105 |
| 2024-10-23 | 11.11 | $56.52 | 300 |
| 2024-10-22 | 10.42 | $57.14 | 747 |
| 2024-10-21 | 10.02 | $57.41 | 212 |
| 2024-10-18 | 9.82 | $58.15 | 6742 |
| 2024-10-17 | 10.01 | $57.82 | 1045 |
| 2024-10-16 | 10.04 | $57.71 | 600 |
| 2024-10-15 | 9.87 | $57.59 | 1407 |
| 2024-10-14 | 9.64 | $58.65 | 149 |
| 2024-10-11 | 9.84 | $58.51 | 1400 |
| 2024-10-10 | 10.12 | $58.18 | 100 |
| 2024-10-09 | 10.13 | $58.28 | 100 |
| 2024-10-08 | 10.21 | $58.26 | 200 |
| 2024-10-07 | 10.29 | $58.37 | 700 |
| 2024-10-04 | 10.40 | $58.58 | 600 |
| 2024-10-03 | 10.65 | $58.29 | 100 |
| 2024-10-02 | 10.73 | $58.86 | 238 |
| 2024-10-01 | 11.06 | $59.01 | 7801 |
| 2024-09-30 | 11.44 | $59.35 | 34500 |
| 2024-09-27 | 11.85 | $59.61 | 15400 |
| 2024-09-26 | 11.33 | $59.99 | 622 |
| 2024-09-25 | 10.69 | $58.70 | 283500 |
| 2024-09-24 | 10.72 | $58.96 | 400 |
| 2024-09-23 | 10.69 | $58.95 | 200 |
| 2024-09-20 | 10.54 | $58.70 | 100 |
| 2024-09-19 | 10.51 | $59.26 | 100 |
| 2024-09-18 | 10.08 | $58.10 | 118 |
| 2024-09-17 | 10.29 | $58.33 | 100 |
| 2024-09-16 | 10.35 | $58.59 | 11400 |
| 2024-09-13 | 10.41 | $58.25 | 1804 |
| 2024-09-12 | 10.59 | $58.08 | 3000 |
| 2024-09-11 | 10.96 | $57.57 | 100 |
| 2024-09-10 | 11.42 | $57.24 | 400 |
| 2024-09-09 | 11.70 | $57.46 | 122 |
| 2024-09-06 | 12.15 | $56.87 | 1206 |
| 2024-09-05 | 12.29 | $57.95 | 403 |
| 2024-09-04 | 12.88 | $57.97 | 110 |
| 2024-09-03 | 13.55 | $58.19 | 400 |
| 2024-08-30 | 14.09 | $59.31 | 100 |
| 2024-08-29 | 13.90 | $59.10 | 100 |
| 2024-08-28 | 13.80 | $58.75 | 235346 |
| 2024-08-27 | 13.71 | $59.09 | 429 |
| 2024-08-26 | 13.28 | $58.77 | 200 |
| 2024-08-23 | 13.00 | $59.04 | 11400 |
| 2024-08-22 | 12.72 | $57.94 | 3300 |
| 2024-08-21 | 12.67 | $58.35 | 1200 |
| 2024-08-20 | 12.38 | $57.86 | 208 |
| 2024-08-19 | 12.31 | $58.02 | 200 |
| 2024-08-16 | 12.13 | $57.30 | 300 |
| 2024-08-15 | 12.29 | $57.02 | 300 |
| 2024-08-14 | 12.57 | $56.28 | 37500 |
| 2024-08-13 | 13.17 | $56.11 | 100 |
| 2024-08-12 | 13.70 | $55.08 | 100 |
| 2024-08-09 | 13.64 | $55.15 | 114 |
| 2024-08-08 | 13.60 | $54.91 | 1239 |
| 2024-08-07 | 13.41 | $54.00 | 100 |
| 2024-08-06 | 12.59 | $53.78 | 100 |
| 2024-08-05 | 11.58 | $53.70 | 4600 |
| 2024-08-02 | 10.45 | $54.79 | 300 |
| 2024-08-01 | 9.84 | $55.80 | 300 |
| 2024-07-31 | 9.71 | $57.36 | 300 |
| 2024-07-30 | 9.88 | $56.54 | 1707 |
| 2024-07-29 | 10.14 | $56.39 | 104 |
| 2024-07-26 | 10.30 | $56.64 | 215 |
| 2024-07-25 | 10.64 | $55.89 | 150138 |
| 2024-07-24 | 10.66 | $56.32 | 517 |
| 2024-07-23 | 10.98 | $57.06 | 100 |
| 2024-07-22 | 11.24 | $57.38 | 2010 |
| 2024-07-19 | 11.51 | $56.77 | 500 |
| 2024-07-18 | 12.09 | $57.06 | 1445 |
| 2024-07-17 | 12.54 | $57.64 | 100 |
| 2024-07-16 | 12.52 | $57.93 | 4100 |
| 2024-07-15 | 12.41 | $57.65 | 236 |
| 2024-07-12 | 12.48 | $58.25 | 200 |
| 2024-07-11 | 12.03 | $57.62 | 100 |
| 2024-07-10 | 11.97 | $57.36 | 2313 |
| 2024-07-09 | 12.09 | $56.56 | 100 |
| 2024-07-08 | 12.61 | $56.23 | 223 |
| 2024-07-05 | 13.16 | $57.13 | 1400 |
| 2024-07-03 | 13.41 | $56.64 | 100 |
| 2024-07-02 | 14.01 | $56.03 | 100 |
| 2024-07-01 | 14.04 | $55.96 | 100 |
| 2024-06-28 | 13.99 | $55.95 | 586200 |
| 2024-06-27 | 13.95 | $55.81 | 1032 |
| 2024-06-26 | 13.90 | $55.82 | 224 |
| 2024-06-25 | 13.56 | $56.21 | 100 |
| 2024-06-24 | 13.51 | $56.07 | 7400 |
| 2024-06-21 | 13.33 | $56.30 | 400 |
| 2024-06-20 | 13.42 | $56.68 | 100 |
| 2024-06-18 | 13.80 | $56.64 | 7000 |
| 2024-06-17 | 14.19 | $56.53 | 176500 |
| 2024-06-14 | 14.48 | $56.33 | 47400 |
| 2024-06-13 | 14.95 | $56.88 | 100 |
| 2024-06-12 | 15.61 | $57.63 | 2620 |
| 2024-06-11 | 15.66 | $56.95 | 100 |
| 2024-06-10 | 16.37 | $57.62 | 1600 |
| 2024-06-07 | 16.80 | $57.50 | 2900 |
| 2024-06-06 | 17.05 | $58.25 | 200 |
| 2024-06-05 | 16.65 | $58.05 | 101 |
| 2024-06-04 | 16.37 | $57.74 | 100 |
| 2024-06-03 | 16.30 | $57.80 | 7000 |
| 2024-05-31 | 16.23 | $57.53 | 10400 |
| 2024-05-30 | 16.35 | $57.03 | 131 |
| 2024-05-29 | 16.76 | $56.60 | 402 |
| 2024-05-28 | 17.62 | $57.44 | 806 |
| 2024-05-24 | 17.73 | $57.47 | 100 |
| 2024-05-23 | 17.72 | $57.00 | 900 |
| 2024-05-22 | 17.71 | $57.24 | 103 |
| 2024-05-21 | 17.98 | $57.87 | 100 |
| 2024-05-20 | 17.55 | $58.01 | 206 |
| 2024-05-17 | 16.95 | $57.91 | 100 |
| 2024-05-16 | 16.40 | $57.75 | 300 |
| 2024-05-15 | 15.84 | $57.95 | 400 |
| 2024-05-14 | 15.02 | $57.38 | 228 |
| 2024-05-13 | 14.56 | $56.95 | 300 |
| 2024-05-10 | 14.38 | $56.96 | 204 |
| 2024-05-09 | 14.19 | $56.88 | 105 |
| 2024-05-08 | 14.05 | $56.52 | 200 |
| 2024-05-07 | 14.18 | $56.59 | 160010 |
| 2024-05-06 | 14.24 | $56.50 | 1100 |
| 2024-05-03 | 14.52 | $56.08 | 305 |
| 2024-05-02 | 15.15 | $55.50 | 100 |
| 2024-05-01 | 15.57 | $54.77 | 15700 |
| 2024-04-30 | 15.82 | $54.91 | 24722 |
| 2024-04-29 | 16.18 | $55.61 | 200 |
| 2024-04-26 | 16.90 | $55.41 | 209 |
| 2024-04-25 | 17.74 | $55.13 | 3013 |
| 2024-04-24 | 18.37 | $55.29 | 100 |
| 2024-04-23 | 19.02 | $55.41 | 1.1M |
| 2024-04-22 | 19.71 | $54.80 | 300 |
| 2024-04-19 | 20.55 | $54.15 | 800 |
| 2024-04-18 | 20.89 | $54.08 | 100 |
| 2024-04-17 | 20.89 | $54.25 | 2900 |
| 2024-04-16 | 20.95 | $54.25 | 745 |
| 2024-04-15 | 21.08 | $54.78 | 100 |
| 2024-04-12 | 21.65 | $54.93 | 1722 |
| 2024-04-11 | 22.36 | $55.84 | 3434 |
| 2024-04-10 | 23.47 | $55.69 | 483600 |
| 2024-04-09 | 24.51 | $56.49 | 100 |
| 2024-04-08 | 24.57 | $56.51 | — |
| 2024-04-05 | 24.61 | $56.22 | 400 |
| 2024-04-04 | 24.87 | $56.07 | 300 |
| 2024-04-03 | 25.15 | $56.64 | 24500 |
| 2024-04-02 | 25.57 | $56.11 | 314 |
| 2024-04-01 | 26.51 | $56.51 | 145 |
| 2024-03-28 | 26.90 | $56.78 | 227500 |
| 2024-03-27 | 26.96 | $56.97 | 69019 |
| 2024-03-26 | 26.76 | $56.64 | 100 |
| 2024-03-25 | 26.85 | $56.52 | 500 |
| 2024-03-22 | 27.00 | $56.67 | 100 |
| 2024-03-21 | 26.96 | $57.03 | 100 |
| 2024-03-20 | 26.42 | $57.01 | 100 |
| 2024-03-19 | 25.87 | $56.43 | 200 |
| 2024-03-18 | 25.69 | $56.33 | 300 |
| 2024-03-15 | 25.49 | $56.29 | 3200 |
| 2024-03-14 | 25.41 | $56.30 | 100 |
| 2024-03-13 | 25.36 | $56.76 | 100 |
| 2024-03-12 | 24.72 | $56.76 | 418 |
| 2024-03-11 | 24.05 | $56.34 | 237 |
| 2024-03-08 | 23.60 | $56.71 | 100 |
| 2024-03-07 | 22.42 | $56.85 | 20132 |
| 2024-03-06 | 21.18 | $56.19 | 113423 |
| 2024-03-05 | 20.25 | $55.55 | 500 |
| 2024-03-04 | 19.65 | $55.66 | 500 |
| 2024-03-01 | 19.02 | $55.79 | 14519 |
| 2024-02-29 | 18.36 | $55.22 | 116 |
| 2024-02-28 | 18.16 | $55.13 | 600 |
| 2024-02-27 | 17.98 | $55.42 | 200 |
| 2024-02-26 | 17.24 | $55.32 | 200 |
| 2024-02-23 | 16.54 | $55.30 | 808 |
| 2024-02-22 | 15.80 | $55.26 | 270122 |
| 2024-02-21 | 15.07 | $54.63 | 100 |
| 2024-02-20 | 14.82 | $54.58 | 100 |
| 2024-02-16 | 14.60 | $54.37 | 100 |
| 2024-02-15 | 14.53 | $54.23 | 3209 |
| 2024-02-14 | 14.56 | $53.61 | 221300 |
| 2024-02-13 | 15.14 | $53.09 | 9732 |
| 2024-02-12 | 15.93 | $53.91 | 607 |
| 2024-02-09 | 15.95 | $53.78 | 342 |
| 2024-02-08 | 16.08 | $53.59 | 100 |
| 2024-02-07 | 16.40 | $53.60 | 200 |
| 2024-02-06 | 16.73 | $53.70 | 200 |
| 2024-02-05 | 17.06 | $53.44 | 300 |
| 2024-02-02 | 17.62 | $53.61 | 300 |
| 2024-02-01 | 17.94 | $54.09 | 500 |
| 2024-01-31 | 17.96 | $53.49 | 347700 |
| 2024-01-30 | 18.47 | $53.79 | 28200 |
| 2024-01-29 | 18.83 | $53.86 | 400 |
| 2024-01-26 | 19.05 | $53.59 | 100 |
| 2024-01-25 | 19.53 | $53.33 | 1100 |
| 2024-01-24 | 20.25 | $53.24 | 200 |
| 2024-01-23 | 20.93 | $52.82 | 100 |
| 2024-01-22 | 22.00 | $52.94 | 300 |
| 2024-01-19 | 23.08 | $52.81 | 800 |
| 2024-01-18 | 24.26 | $52.63 | 2313 |
| 2024-01-17 | 25.35 | $52.18 | 1340 |
| 2024-01-16 | 26.09 | $52.68 | 200 |
| 2024-01-12 | 27.44 | $53.59 | 100 |
| 2024-01-11 | 27.98 | $53.37 | 300 |
| 2024-01-10 | 28.72 | $53.38 | 700 |
| 2024-01-09 | 29.26 | $53.07 | 1200 |
| 2024-01-08 | 30.09 | $53.50 | 100 |
| 2024-01-05 | 30.45 | $52.95 | 4515 |
| 2024-01-04 | 31.15 | $52.93 | 100 |
| 2024-01-03 | 32.05 | $52.79 | 4016 |
| 2024-01-02 | 33.04 | $53.13 | 20532 |
| 2023-12-29 | 33.50 | $53.73 | 60400 |
| 2023-12-28 | 33.14 | $53.69 | 7700 |
| 2023-12-27 | 32.75 | $53.83 | 13309 |
| 2023-12-26 | 32.28 | $53.48 | 26233 |
| 2023-12-22 | 31.84 | $53.56 | 319 |
| 2023-12-21 | 31.47 | $53.53 | 496343 |
| 2023-12-20 | 31.13 | $52.58 | 235048 |
| 2023-12-19 | 30.90 | $53.16 | 874137 |
| 2023-12-18 | 30.02 | $52.70 | 100 |
| 2023-12-15 | 29.36 | $52.58 | 100 |
| 2023-12-14 | 28.73 | $53.10 | 348 |
| 2023-12-13 | 27.48 | $52.71 | 100 |
| 2023-12-12 | 26.36 | $51.93 | 100 |
| 2023-12-11 | 25.64 | $51.88 | 100 |
| 2023-12-08 | 24.91 | $51.77 | 900 |
| 2023-12-07 | 24.22 | $51.70 | — |
| 2023-12-06 | 23.53 | $51.37 | 100 |
| 2023-12-05 | 23.03 | $51.20 | 7100 |
| 2023-12-04 | 22.49 | $51.33 | 158404 |
| 2023-12-01 | 21.75 | $51.79 | 9900 |
| 2023-11-30 | 20.97 | $51.26 | 2700 |
| 2023-11-29 | 20.52 | $51.33 | 100 |
| 2023-11-28 | 19.94 | $51.22 | 100 |
| 2023-11-27 | 19.39 | $51.12 | 300 |
| 2023-11-24 | 18.81 | $51.35 | 100 |
| 2023-11-22 | 17.96 | $50.94 | 1700 |
| 2023-11-21 | 17.28 | $50.88 | 100 |
| 2023-11-20 | 16.61 | $51.03 | 1805 |
| 2023-11-17 | 15.90 | $50.87 | 100 |
| 2023-11-16 | 15.27 | $50.19 | 121 |
| 2023-11-15 | 15.01 | $50.17 | 5642 |
| 2023-11-14 | 14.73 | $50.30 | 162143 |
| 2023-11-13 | 14.44 | $49.03 | 10300 |
| 2023-11-10 | 14.99 | $48.94 | 900 |
| 2023-11-09 | 15.67 | $48.73 | 11227 |
| 2023-11-08 | 16.17 | $48.74 | 1.5M |
| 2023-11-07 | 16.90 | $48.81 | 5500 |
| 2023-11-06 | 17.74 | $49.13 | 5200 |
| 2023-11-03 | 18.32 | $49.26 | 18200 |
| 2023-11-02 | 18.81 | $48.71 | 6116 |
| 2023-11-01 | 19.68 | $47.76 | 5500 |
| 2023-10-31 | 19.86 | $47.35 | 240901 |
| 2023-10-30 | 19.68 | $47.23 | 4918 |
| 2023-10-27 | 19.21 | $46.67 | 4900 |
| 2023-10-26 | 18.43 | $46.88 | 1.2M |
| 2023-10-25 | 17.67 | $47.19 | 7200 |
| 2023-10-24 | 17.16 | $47.52 | 6700 |
| 2023-10-23 | 16.69 | $47.24 | 3300 |
| 2023-10-20 | 16.18 | $47.22 | 29420 |
| 2023-10-19 | 15.63 | $47.63 | 7600 |
| 2023-10-18 | 15.30 | $48.05 | 1600 |
| 2023-10-17 | 15.19 | $48.82 | 11220 |
| 2023-10-16 | 15.39 | $48.90 | 174000 |
| 2023-10-13 | 15.59 | $48.48 | 8700 |
| 2023-10-12 | 15.47 | $48.94 | 200 |
| 2023-10-11 | 15.69 | $49.31 | 173645 |
| 2023-10-10 | 16.20 | $49.17 | 100 |
| 2023-10-09 | 16.54 | $48.46 | 610 |
| 2023-10-06 | 16.30 | $48.56 | 338 |
| 2023-10-05 | 16.31 | $48.04 | 800 |
| 2023-10-04 | 15.77 | $47.59 | 300 |
| 2023-10-03 | 14.74 | $47.51 | 69300 |
| 2023-10-02 | 13.60 | $48.15 | 1843 |
| 2023-09-29 | 12.86 | $48.86 | 2609 |
| 2023-09-28 | 12.57 | $49.00 | 1700 |
| 2023-09-27 | 12.14 | $48.63 | 100 |
| 2023-09-26 | 11.23 | $48.73 | 200 |
| 2023-09-25 | 10.33 | $49.38 | 108 |
| 2023-09-22 | 9.81 | $49.73 | 100 |
| 2023-09-21 | 9.52 | $49.71 | 100 |
| 2023-09-20 | 9.20 | $50.48 | — |
| 2023-09-19 | 9.48 | $50.62 | 1400 |
| 2023-09-18 | 9.91 | $50.50 | 100 |
| 2023-09-15 | 10.11 | $50.74 | — |
| 2023-09-14 | 10.53 | $50.92 | 347800 |
| 2023-09-13 | 11.04 | $50.27 | 376200 |
| 2023-09-12 | 11.05 | $50.38 | 1030 |
| 2023-09-11 | 11.12 | $50.53 | 100 |
| 2023-09-08 | 11.37 | $50.01 | 305 |
| 2023-09-07 | 11.11 | $50.14 | 100 |
| 2023-09-06 | 11.04 | $50.24 | 5800 |
| 2023-09-05 | 11.02 | $50.48 | 154300 |
| 2023-09-01 | 11.22 | $50.79 | 100 |
| 2023-08-31 | 11.69 | $50.84 | 745300 |
| 2023-08-30 | 12.22 | $50.98 | 345 |
| 2023-08-29 | 12.83 | $51.03 | — |
| 2023-08-28 | 13.43 | $50.38 | 1300 |
| 2023-08-25 | 13.68 | $49.86 | 100 |
| 2023-08-24 | 13.45 | $49.56 | 100 |
| 2023-08-23 | 12.91 | $50.24 | 100 |
| 2023-08-22 | 12.82 | $49.70 | 131 |
| 2023-08-21 | 12.47 | $49.80 | 1 |
| 2023-08-18 | 11.89 | $49.59 | 100 |
| 2023-08-17 | 11.05 | $49.66 | 100 |
| 2023-08-16 | 10.22 | $50.08 | 316200 |
| 2023-08-15 | 9.58 | $50.32 | — |
| 2023-08-14 | 9.08 | $50.96 | 100 |
| 2023-08-11 | 9.00 | $51.19 | — |
| 2023-08-10 | 9.10 | $51.55 | 100 |
| 2023-08-09 | 9.49 | $51.37 | 100 |
| 2023-08-08 | 9.75 | $51.38 | 100 |
| 2023-08-07 | 10.03 | $51.68 | 100 |
| 2023-08-04 | 10.56 | $51.24 | 300 |
| 2023-08-03 | 11.11 | $51.11 | 100 |
| 2023-08-02 | 11.15 | $51.29 | 100 |
| 2023-08-01 | 11.31 | $52.29 | 14400 |
| 2023-07-31 | 11.54 | $52.78 | 138200 |
| 2023-07-28 | 11.32 | $52.88 | 6137 |
| 2023-07-27 | 10.98 | $52.49 | 100 |
| 2023-07-26 | 10.93 | $52.57 | 110 |
| 2023-07-25 | 10.87 | $52.51 | 134 |
| 2023-07-24 | 10.84 | $52.36 | 1104 |
| 2023-07-21 | 10.89 | $52.50 | 100 |
| 2023-07-20 | 10.79 | $52.38 | — |
| 2023-07-19 | 10.75 | $52.68 | 100 |
| 2023-07-18 | 10.48 | $52.73 | 300 |
| 2023-07-17 | 10.18 | $52.38 | 100 |
| 2023-07-14 | 10.06 | $52.43 | — |
| 2023-07-13 | 9.91 | $52.75 | 100 |
| 2023-07-12 | 9.51 | $51.85 | 100 |
| 2023-07-11 | 9.59 | $50.92 | 200 |
| 2023-07-10 | 9.91 | $50.50 | 100 |
| 2023-07-07 | 9.93 | $50.38 | 3746 |
| 2023-07-06 | 9.95 | $49.99 | — |
| 2023-07-05 | 9.55 | $50.88 | 100 |
| 2023-07-03 | 9.67 | $51.45 | 200 |
| 2023-06-30 | 10.16 | $51.54 | 321741 |
| 2023-06-29 | 10.67 | $50.81 | 100 |
| 2023-06-28 | 10.68 | $50.92 | 100 |
| 2023-06-27 | 10.77 | $50.89 | 119 |
| 2023-06-26 | 10.83 | $50.48 | 100 |
| 2023-06-23 | 10.59 | $51.23 | 200 |
| 2023-06-22 | 10.80 | $52.05 | 600 |
| 2023-06-21 | 11.11 | $52.43 | 2701 |
| 2023-06-20 | 11.13 | $52.33 | — |
| 2023-06-16 | 11.24 | $52.99 | 100 |
| 2023-06-15 | 10.78 | $53.07 | 2345 |
| 2023-06-14 | 10.29 | $52.54 | 100 |
| 2023-06-13 | 10.11 | $52.36 | 100 |
| 2023-06-12 | 10.05 | $51.90 | 1041 |
| 2023-06-09 | 10.29 | $51.62 | 500 |
| 2023-06-08 | 10.64 | $51.67 | 300 |
| 2023-06-07 | 11.07 | $51.16 | 100 |
| 2023-06-06 | 11.42 | $51.65 | 1100 |
| 2023-06-05 | 11.91 | $51.32 | 700 |
| 2023-06-02 | 12.40 | $51.48 | 200 |
| 2023-06-01 | 13.01 | $50.80 | 10429 |
| 2023-05-31 | 13.27 | $49.93 | 122900 |
| 2023-05-30 | 12.87 | $50.63 | 1400 |
| 2023-05-26 | 12.91 | $51.13 | — |
| 2023-05-25 | 13.34 | $50.66 | — |
| 2023-05-24 | 13.36 | $50.75 | 100 |
| 2023-05-23 | 13.44 | $51.48 | 100 |
| 2023-05-22 | 14.11 | $52.19 | 100 |
| 2023-05-19 | 14.19 | $52.18 | — |
| 2023-05-18 | 14.29 | $51.87 | 124 |
| 2023-05-17 | 14.64 | $51.96 | 200 |
| 2023-05-16 | 14.93 | $51.68 | — |
| 2023-05-15 | 15.55 | $52.19 | 100 |
| 2023-05-12 | 15.71 | $51.80 | 100 |
| 2023-05-11 | 16.20 | $51.86 | 2715 |
| 2023-05-10 | 16.72 | $52.02 | 400 |
| 2023-05-09 | 16.88 | $52.13 | 300 |
| 2023-05-08 | 16.92 | $52.28 | 2500 |
| 2023-05-05 | 16.81 | $52.31 | 100 |
| 2023-05-04 | 16.67 | $51.58 | 300 |
| 2023-05-03 | 17.04 | $51.80 | 7001 |
| 2023-05-02 | 17.26 | $51.55 | 100 |
| 2023-05-01 | 17.68 | $52.05 | 100 |
| 2023-04-28 | 17.62 | $52.08 | 100 |
| 2023-04-27 | 17.54 | $52.10 | 935 |
| 2023-04-26 | 17.45 | $51.46 | 319 |
| 2023-04-25 | 17.74 | $51.55 | 15201 |
| 2023-04-24 | 17.96 | $52.25 | 21900 |
| 2023-04-21 | 17.56 | $52.09 | — |
| 2023-04-20 | 17.28 | $51.78 | 3000 |
| 2023-04-19 | 17.17 | $51.85 | 3711 |
| 2023-04-18 | 16.80 | $52.03 | 101 |
| 2023-04-17 | 16.23 | $51.74 | 1500 |
| 2023-04-14 | 15.80 | $51.84 | — |
| 2023-04-13 | 15.06 | $52.05 | 100 |
| 2023-04-12 | 14.07 | $51.37 | 108 |
| 2023-04-11 | 13.40 | $51.15 | 212500 |
| 2023-04-10 | 12.82 | $50.85 | 100 |
| 2023-04-06 | 12.39 | $50.85 | 513 |
| 2023-04-05 | 11.93 | $50.73 | 231 |
| 2023-04-04 | 11.58 | $51.04 | 227 |
| 2023-04-03 | 11.11 | $51.04 | 8449 |
| 2023-03-31 | 10.62 | $50.69 | 1214 |
| 2023-03-30 | 10.26 | $50.50 | 1141 |
| 2023-03-29 | 9.96 | $49.93 | 300 |
| 2023-03-28 | 9.98 | $49.35 | — |
| 2023-03-27 | 10.38 | $49.28 | 100 |
| 2023-03-24 | 10.86 | $49.04 | 200 |
| 2023-03-23 | 11.35 | $49.28 | 6400 |
| 2023-03-22 | 11.88 | $49.34 | 811 |
| 2023-03-21 | 12.27 | $49.40 | — |
| 2023-03-20 | 12.76 | $48.71 | 4720 |
| 2023-03-17 | 13.28 | $47.97 | 1919 |
| 2023-03-16 | 13.31 | $48.50 | 206100 |
| 2023-03-15 | 13.34 | $47.68 | 1303 |
| 2023-03-14 | 12.82 | $49.20 | — |
| 2023-03-13 | 13.43 | $48.69 | 112 |
| 2023-03-10 | 13.69 | $48.96 | 2203 |
| 2023-03-09 | 14.17 | $49.46 | 200 |
| 2023-03-08 | 14.79 | $49.82 | 100 |
| 2023-03-07 | 15.37 | $49.58 | 200 |
| 2023-03-06 | 15.91 | $50.49 | 155300 |
| 2023-03-03 | 16.34 | $50.50 | 700 |
| 2023-03-02 | 16.80 | $49.80 | 200 |
| 2023-03-01 | 17.57 | $49.68 | — |
| 2023-02-28 | 18.28 | $49.43 | 3931 |
| 2023-02-27 | 19.01 | $49.76 | 4700 |
| 2023-02-24 | 19.95 | $49.19 | 400 |
| 2023-02-23 | 20.40 | $50.03 | 600 |
| 2023-02-22 | 21.33 | $49.76 | 1500 |
| 2023-02-21 | 22.38 | $50.07 | 1000 |
| 2023-02-17 | 23.12 | $50.64 | 100 |
| 2023-02-16 | 23.37 | $50.51 | 100 |
| 2023-02-15 | 23.73 | $50.71 | 1800 |
| 2023-02-14 | 24.10 | $51.03 | 248 |
| 2023-02-13 | 24.13 | $50.90 | 1048 |
| 2023-02-10 | 24.24 | $50.43 | 500 |
| 2023-02-09 | 24.63 | $50.65 | 109 |
| 2023-02-08 | 24.74 | $50.53 | — |
| 2023-02-07 | 25.23 | $50.92 | 154100 |
| 2023-02-06 | 25.49 | $50.33 | 800 |
| 2023-02-03 | 26.12 | $50.84 | 800 |
| 2023-02-02 | 26.32 | $51.34 | 600 |
| 2023-02-01 | 25.85 | $51.37 | 100 |
| 2023-01-31 | 25.32 | $50.93 | 100 |
| 2023-01-30 | 24.99 | $50.70 | 1217 |
| 2023-01-27 | 24.79 | $51.00 | 845 |
| 2023-01-26 | 24.26 | $51.10 | 100 |
| 2023-01-25 | 23.53 | $51.06 | 201 |
| 2023-01-24 | 22.78 | $50.78 | 73718 |
| 2023-01-23 | 22.11 | $50.84 | 300 |
| 2023-01-20 | 21.41 | $50.55 | 7812 |
| 2023-01-19 | 20.80 | $50.17 | 643 |
| 2023-01-18 | 20.34 | $50.26 | 1210 |
| 2023-01-17 | 19.69 | $50.46 | 1200 |
| 2023-01-13 | 18.95 | $50.29 | 241 |
| 2023-01-12 | 18.26 | $50.03 | 200 |
| 2023-01-11 | 17.63 | $49.29 | 1808 |
| 2023-01-10 | 17.31 | $48.94 | 7300 |
| 2023-01-09 | 17.15 | $48.80 | 400 |
| 2023-01-06 | 16.85 | $48.59 | 110 |
| 2023-01-05 | 16.77 | $47.39 | 1200 |
| 2023-01-04 | 17.27 | $47.79 | 216 |
| 2023-01-03 | 17.49 | $47.28 | 128 |
| 2022-12-30 | 18.03 | $46.95 | 9613 |
| 2022-12-29 | 18.81 | $47.36 | 13506 |
| 2022-12-28 | 19.27 | $46.76 | 810900 |
| 2022-12-27 | 20.15 | $47.07 | 1817 |
| 2022-12-23 | 20.81 | $47.23 | 1500 |
| 2022-12-22 | 21.44 | $47.08 | — |
| 2022-12-21 | 22.19 | $47.47 | 100 |
| 2022-12-20 | 22.71 | $47.02 | 307 |
| 2022-12-19 | 23.46 | $46.81 | 16800 |
| 2022-12-16 | 24.33 | $46.97 | 100 |
| 2022-12-15 | 25.06 | $47.35 | 400 |
| 2022-12-14 | 25.58 | $48.62 | 100 |
| 2022-12-13 | 25.11 | $48.63 | 300 |
| 2022-12-12 | 24.61 | $47.84 | 6300 |
| 2022-12-09 | 24.45 | $47.71 | 238200 |
| 2022-12-08 | 24.15 | $47.71 | — |
| 2022-12-07 | 23.94 | $47.52 | 700 |
| 2022-12-06 | 23.80 | $47.50 | — |
| 2022-12-05 | 23.67 | $47.75 | 53600 |
| 2022-12-02 | 23.35 | $48.24 | 10300 |
| 2022-12-01 | 22.73 | $48.39 | 8514 |
| 2022-11-30 | 22.08 | $48.00 | 416 |
| 2022-11-29 | 21.53 | $47.11 | 3048 |
| 2022-11-28 | 21.30 | $46.97 | 333 |
| 2022-11-25 | 21.10 | $47.57 | 100 |
| 2022-11-23 | 20.42 | $47.31 | 14435 |
| 2022-11-22 | 19.75 | $46.80 | — |
| 2022-11-21 | 19.27 | $46.18 | 5100 |
| 2022-11-18 | 18.98 | $46.48 | — |
| 2022-11-17 | 18.48 | $46.43 | 100 |
| 2022-11-16 | 17.96 | $46.47 | 100 |
| 2022-11-15 | 17.40 | $46.54 | — |
| 2022-11-14 | 16.76 | $46.27 | 7900 |
| 2022-11-11 | 16.11 | $46.74 | 100 |
| 2022-11-10 | 15.07 | $45.79 | 100 |
| 2022-11-09 | 14.26 | $43.43 | 100 |
| 2022-11-08 | 14.29 | $44.03 | 1615 |
| 2022-11-07 | 13.96 | $43.56 | 300 |
| 2022-11-04 | 13.94 | $43.38 | 2800 |
| 2022-11-03 | 14.02 | $41.79 | 900 |
| 2022-11-02 | 14.58 | $42.16 | 245 |
| 2022-11-01 | 15.22 | $42.74 | 7600 |
| 2022-10-31 | 15.59 | $42.33 | 12200 |
| 2022-10-28 | 16.38 | $42.75 | 517 |
| 2022-10-27 | 17.06 | $42.37 | 325 |
| 2022-10-26 | 17.78 | $42.76 | 13130 |
| 2022-10-25 | 18.31 | $42.35 | 600 |
| 2022-10-24 | 19.19 | $41.43 | 2325 |
| 2022-10-21 | 19.84 | $41.42 | 1900 |
| 2022-10-20 | 20.40 | $40.77 | 400 |
| 2022-10-19 | 21.18 | $40.79 | 100 |
| 2022-10-18 | 21.76 | $41.29 | 200 |
| 2022-10-17 | 22.63 | $41.04 | 2044 |
| 2022-10-14 | 23.44 | $40.06 | 419 |
| 2022-10-13 | 23.81 | $40.61 | 5247 |
| 2022-10-12 | 24.21 | $39.93 | 300 |
| 2022-10-11 | 23.99 | $40.04 | 100 |
| 2022-10-10 | 23.81 | $40.51 | 300 |
| 2022-10-07 | 23.81 | $40.57 | 18100 |
| 2022-10-06 | 23.81 | $41.38 | 541 |
| 2022-10-05 | 24.20 | $42.06 | 17500 |
| 2022-10-04 | 24.89 | $42.51 | 2122 |
| 2022-10-03 | 25.61 | $40.88 | 1333 |
| 2022-09-30 | 25.27 | $40.14 | 24026 |
| 2022-09-29 | 24.59 | $40.24 | 2237 |
| 2022-09-28 | 23.90 | $40.78 | 1800 |
| 2022-09-27 | 23.32 | $39.82 | 1700 |
| 2022-09-26 | 21.94 | $40.05 | 93700 |
| 2022-09-23 | 20.49 | $40.76 | 4532 |
| 2022-09-22 | 19.23 | $42.13 | 721 |
| 2022-09-21 | 18.50 | $42.24 | 300 |
| 2022-09-20 | 17.79 | $42.77 | 2200 |
| 2022-09-19 | 17.24 | $43.48 | 4900 |
| 2022-09-16 | 16.85 | $43.35 | — |
| 2022-09-15 | 16.57 | $43.65 | — |
| 2022-09-14 | 16.43 | $43.97 | 100 |
| 2022-09-13 | 16.44 | $43.84 | 100 |
| 2022-09-12 | 16.36 | $45.28 | 721 |
| 2022-09-09 | 17.07 | $44.79 | 2821 |
| 2022-09-08 | 17.47 | $43.70 | 22200 |
| 2022-09-07 | 16.98 | $43.62 | 9400 |
| 2022-09-06 | 16.45 | $43.26 | 100 |
| 2022-09-02 | 15.50 | $43.42 | 100 |
| 2022-09-01 | 14.58 | $43.78 | 2142 |
| 2022-08-31 | 13.61 | $44.33 | 879424 |
| 2022-08-30 | 13.07 | $44.65 | 315 |
| 2022-08-29 | 12.68 | $44.95 | 100 |
| 2022-08-26 | 12.44 | $45.07 | 7645 |
| 2022-08-25 | 12.25 | $46.23 | 1900 |
| 2022-08-24 | 12.58 | $45.77 | 1537 |
| 2022-08-23 | 12.62 | $45.68 | 18600 |
| 2022-08-22 | 12.67 | $45.73 | 41700 |
| 2022-08-19 | 12.64 | $46.43 | 200 |
| 2022-08-18 | 13.15 | $47.04 | 1 |
| 2022-08-17 | 13.56 | $47.25 | 410 |
| 2022-08-16 | 13.84 | $47.62 | 3147 |
| 2022-08-15 | 13.86 | $47.60 | 1312 |
| 2022-08-12 | 13.90 | $47.86 | 600 |
| 2022-08-11 | 13.73 | $47.51 | 546 |
| 2022-08-10 | 13.74 | $47.56 | 11200 |
| 2022-08-09 | 13.76 | $46.49 | 100 |
| 2022-08-08 | 14.48 | $46.79 | 7600 |
| 2022-08-05 | 15.03 | $46.65 | 500 |
| 2022-08-04 | 15.71 | $46.98 | 400 |
| 2022-08-03 | 16.12 | $46.79 | 300 |
| 2022-08-02 | 16.67 | $46.49 | 100 |
| 2022-08-01 | 17.42 | $47.14 | 304 |
| 2022-07-29 | 17.83 | $47.06 | 100 |
| 2022-07-28 | 18.34 | $46.53 | 100 |
| 2022-07-27 | 19.18 | $46.22 | — |
| 2022-07-26 | 20.13 | $45.28 | 12700 |
| 2022-07-25 | 20.69 | $45.81 | 2634 |
| 2022-07-22 | 21.58 | $45.48 | 1300 |
| 2022-07-21 | 22.30 | $45.63 | 100 |
| 2022-07-20 | 23.18 | $45.09 | 285900 |
| 2022-07-19 | 23.85 | $45.42 | 2348 |
| 2022-07-18 | 24.54 | $44.27 | 7318 |
| 2022-07-15 | 24.84 | $43.99 | 26918 |
| 2022-07-14 | 24.62 | $43.23 | 23300 |
| 2022-07-13 | 23.83 | $44.02 | 8402 |
| 2022-07-12 | 23.41 | $44.06 | 1342 |
| 2022-07-11 | 22.98 | $43.97 | 2708 |
| 2022-07-08 | 22.53 | $44.79 | 1200 |
| 2022-07-07 | 22.38 | $44.68 | — |
| 2022-07-06 | 22.14 | $44.03 | 600 |
| 2022-07-05 | 21.36 | $43.99 | 7900 |
| 2022-07-01 | 20.52 | $44.76 | 29726 |
| 2022-06-30 | 19.97 | $44.84 | 9700 |
| 2022-06-29 | 19.42 | $45.22 | 100 |
| 2022-06-28 | 19.14 | $45.27 | 31500 |
| 2022-06-27 | 18.87 | $45.61 | 2400 |
| 2022-06-24 | 18.74 | $45.75 | 200 |
| 2022-06-23 | 18.58 | $45.13 | 1343 |
| 2022-06-22 | 18.02 | $45.33 | 1218 |
| 2022-06-21 | 17.48 | $45.49 | 16300 |
| 2022-06-17 | 17.00 | $44.90 | 3238 |
| 2022-06-16 | 16.08 | $45.06 | 1940 |
| 2022-06-15 | 15.17 | $46.06 | 3441 |
| 2022-06-14 | 14.27 | $45.15 | 16430 |
| 2022-06-13 | 13.09 | $45.85 | 92400 |
| 2022-06-10 | 12.18 | $47.20 | 1.1M |
| 2022-06-09 | 11.70 | $48.28 | 307 |
| 2022-06-08 | 11.74 | $49.34 | 1427 |
| 2022-06-07 | 12.35 | $49.98 | 1000 |
| 2022-06-06 | 12.84 | $49.87 | 25100 |
| 2022-06-03 | 13.17 | $49.64 | 4000 |
| 2022-06-02 | 13.75 | $50.38 | 2214 |
| 2022-06-01 | 14.30 | $49.45 | 4100 |
| 2022-05-31 | 15.02 | $49.93 | 1515 |
| 2022-05-27 | 15.47 | $50.20 | 28900 |
| 2022-05-26 | 15.90 | $49.71 | 900 |
| 2022-05-25 | 16.67 | $49.08 | 826 |
| 2022-05-24 | 17.28 | $49.04 | 14900 |
| 2022-05-23 | 17.90 | $49.14 | 1600 |
| 2022-05-20 | 18.66 | $48.32 | 7600 |
| 2022-05-19 | 19.07 | $47.95 | 342500 |
| 2022-05-18 | 19.30 | $47.64 | 800 |
| 2022-05-17 | 19.48 | $48.80 | 700 |
| 2022-05-16 | 20.16 | $47.86 | 29219 |
| 2022-05-13 | 20.36 | $47.79 | 503 |
| 2022-05-12 | 20.46 | $46.55 | 100 |
| 2022-05-11 | 19.74 | $46.65 | 200 |
| 2022-05-10 | 19.01 | $46.94 | 500 |
| 2022-05-09 | 18.35 | $46.69 | 900 |
| 2022-05-06 | 17.59 | $48.07 | 100 |
| 2022-05-05 | 17.28 | $48.56 | 324 |
| 2022-05-04 | 17.07 | $49.81 | 32416 |
| 2022-05-03 | 17.18 | $49.10 | 17638 |
| 2022-05-02 | 16.78 | $48.91 | 212 |
| 2022-04-29 | 16.10 | $49.04 | 100 |
| 2022-04-28 | 15.44 | $49.60 | 1000 |
| 2022-04-27 | 14.93 | $48.96 | 1315 |
| 2022-04-26 | 13.96 | $48.73 | 600 |
| 2022-04-25 | 12.83 | $50.08 | 1500 |
| 2022-04-22 | 11.95 | $50.33 | 624 |
| 2022-04-21 | 11.30 | $51.14 | 502 |
| 2022-04-20 | 10.95 | $51.74 | 401 |
| 2022-04-19 | 10.86 | $51.32 | 5500 |
| 2022-04-18 | 10.50 | $51.15 | 1622 |
| 2022-04-14 | 10.26 | $51.50 | 316 |
| 2022-04-13 | 10.15 | $51.68 | 100 |
| 2022-04-12 | 10.13 | $51.14 | 3500 |
| 2022-04-11 | 9.82 | $51.50 | 100 |
| 2022-04-08 | 9.70 | $52.02 | 100 |
| 2022-04-07 | 9.81 | $52.06 | 100 |
| 2022-04-06 | 9.95 | $52.01 | 424 |
| 2022-04-05 | 10.07 | $52.58 | — |
| 2022-04-04 | 10.45 | $53.24 | 100 |
| 2022-04-01 | 10.84 | $53.06 | 9518 |
| 2022-03-31 | 11.34 | $52.60 | 100 |
| 2022-03-30 | 11.80 | $53.37 | 1333 |
| 2022-03-29 | 12.21 | $53.63 | 401 |
| 2022-03-28 | 12.51 | $52.56 | 424 |
| 2022-03-25 | 13.02 | $52.72 | 27900 |
| 2022-03-24 | 13.67 | $52.89 | 100 |
| 2022-03-23 | 14.33 | $52.50 | 400 |
| 2022-03-22 | 15.03 | $53.15 | 100 |
| 2022-03-21 | 15.60 | $52.65 | 400 |
| 2022-03-18 | 16.41 | $52.98 | 100 |
| 2022-03-17 | 17.08 | $52.42 | 1100 |
| 2022-03-16 | 17.95 | $51.97 | — |
| 2022-03-15 | 18.68 | $50.26 | — |
| 2022-03-14 | 18.66 | $49.81 | 403 |
| 2022-03-11 | 18.51 | $49.38 | 740 |
| 2022-03-10 | 18.36 | $49.81 | 110 |
| 2022-03-09 | 18.34 | $50.45 | 500 |
| 2022-03-08 | 18.36 | $48.52 | 100 |
| 2022-03-07 | 17.42 | $48.25 | 437 |
| 2022-03-04 | 16.29 | $49.68 | 423 |
| 2022-03-03 | 15.47 | $51.17 | 800 |
| 2022-03-02 | 15.07 | $52.16 | 313 |
| 2022-03-01 | 14.88 | $51.55 | 1025 |
| 2022-02-28 | 14.35 | $52.68 | 12925 |
| 2022-02-25 | 14.21 | $53.53 | 510 |
| 2022-02-24 | 14.13 | $52.14 | 1000 |
| 2022-02-23 | 13.22 | $52.97 | 424 |
| 2022-02-22 | 12.99 | $53.38 | 1216 |
| 2022-02-18 | 12.55 | $54.02 | 2300 |
| 2022-02-17 | 12.44 | $54.36 | — |
| 2022-02-16 | 12.49 | $55.16 | 62 |
| 2022-02-15 | 12.97 | $54.98 | 600 |
| 2022-02-14 | 13.37 | $53.99 | 4941 |
| 2022-02-11 | 13.18 | $54.34 | 200 |
| 2022-02-10 | 13.20 | $55.19 | 300 |
| 2022-02-09 | 13.67 | $55.86 | 200 |
| 2022-02-08 | 14.29 | $55.05 | 305 |
| 2022-02-07 | 14.61 | $54.72 | 60600 |
| 2022-02-04 | 14.78 | $54.64 | 100 |
| 2022-02-03 | 14.83 | $54.56 | 1032 |
| 2022-02-02 | 14.88 | $55.41 | 1000 |
| 2022-02-01 | 15.36 | $54.91 | 300 |
| 2022-01-31 | 15.51 | $54.44 | 800 |
| 2022-01-28 | 15.33 | $53.45 | 1600 |
| 2022-01-27 | 14.33 | $53.46 | 165600 |
| 2022-01-26 | 13.48 | $53.79 | 4037 |
| 2022-01-25 | 12.77 | $53.95 | 100 |
| 2022-01-24 | 11.54 | $54.26 | 1100 |
| 2022-01-21 | 10.23 | $54.90 | 18800 |
| 2022-01-20 | 9.56 | $55.50 | 600 |
| 2022-01-19 | 9.21 | $55.84 | 400 |
| 2022-01-18 | 9.08 | $55.85 | 244 |
| 2022-01-14 | 8.94 | $56.74 | 100 |
| 2022-01-13 | 9.39 | $56.81 | 100 |
| 2022-01-12 | 9.80 | $57.23 | 100 |
| 2022-01-11 | 9.90 | $56.64 | 200 |
| 2022-01-10 | 10.39 | $56.07 | 1000 |
| 2022-01-07 | 10.58 | $56.58 | 600 |
| 2022-01-06 | 11.11 | $56.35 | 417100 |
| 2022-01-05 | 11.61 | $56.74 | 217 |
| 2022-01-04 | 11.95 | $57.15 | 516 |
| 2022-01-03 | 11.96 | $56.81 | 512 |
| 2021-12-31 | 12.22 | $56.54 | 100 |
| 2021-12-30 | 12.70 | $56.53 | 100 |
| 2021-12-29 | 13.21 | $56.71 | 100 |
| 2021-12-28 | 13.61 | $56.68 | 300 |
| 2021-12-27 | 14.04 | $56.65 | 3114 |
| 2021-12-23 | 14.52 | $56.59 | — |
| 2021-12-22 | 15.07 | $56.22 | 624 |
| 2021-12-21 | 15.85 | $55.68 | 100 |
| 2021-12-20 | 16.31 | $55.05 | 1800 |
| 2021-12-17 | 16.33 | $55.25 | 731 |
| 2021-12-16 | 16.63 | $55.98 | 100 |
| 2021-12-15 | 17.43 | $55.87 | 400 |
| 2021-12-14 | 18.18 | $55.11 | — |
| 2021-12-13 | 18.40 | $55.45 | 100 |
| 2021-12-10 | 18.85 | $56.04 | 800 |
| 2021-12-09 | 19.62 | $55.93 | 103 |
| 2021-12-08 | 20.37 | $56.40 | 100 |
| 2021-12-07 | 21.41 | $56.21 | — |
| 2021-12-06 | 22.44 | $55.10 | 100 |
| 2021-12-03 | 22.65 | $54.57 | 228 |
| 2021-12-02 | 22.38 | $54.80 | 7704 |
| 2021-12-01 | 22.13 | $54.27 | 100 |
| 2021-11-30 | 21.20 | $54.44 | 5300 |
| 2021-11-29 | 20.22 | $55.04 | 100 |
| 2021-11-26 | 19.69 | $54.67 | 307 |
| 2021-11-24 | 19.14 | $56.15 | 602 |
| 2021-11-23 | 19.34 | $56.52 | 100 |
| 2021-11-22 | 20.16 | $56.60 | 210 |
| 2021-11-19 | 21.09 | $56.93 | 100 |
| 2021-11-18 | 22.02 | $57.39 | 400 |
| 2021-11-17 | 22.54 | $57.33 | 200 |
| 2021-11-16 | 23.20 | $57.45 | 100 |
| 2021-11-15 | 23.77 | $57.53 | 257100 |
| 2021-11-12 | 24.35 | $57.65 | 100 |
| 2021-11-11 | 24.78 | $57.32 | 1500 |
| 2021-11-10 | 25.40 | $57.10 | 603 |
| 2021-11-09 | 26.04 | $57.80 | 100 |
| 2021-11-08 | 26.04 | $57.96 | 620 |
| 2021-11-05 | 25.87 | $57.89 | 100 |
| 2021-11-04 | 25.74 | $57.82 | 300 |
| 2021-11-03 | 25.63 | $57.91 | 2404 |
| 2021-11-02 | 25.52 | $57.42 | 14300 |
| 2021-11-01 | 25.41 | $57.62 | 31300 |
| 2021-10-29 | 25.26 | $57.07 | — |
| 2021-10-28 | 25.79 | $57.38 | 339 |
| 2021-10-27 | 26.14 | $56.85 | 422 |
| 2021-10-26 | 26.60 | $57.11 | 900 |
| 2021-10-25 | 26.86 | $56.98 | 200 |
| 2021-10-22 | 27.27 | $57.06 | 200 |
| 2021-10-21 | 27.69 | $56.76 | 600 |
| 2021-10-20 | 28.28 | $57.04 | 11903 |
| 2021-10-19 | 28.65 | $56.88 | 1100 |
| 2021-10-18 | 29.14 | $56.51 | 621 |
| 2021-10-15 | 29.85 | $56.75 | 100 |
| 2021-10-14 | 30.43 | $56.28 | 101 |
| 2021-10-13 | 31.27 | $55.73 | 300 |
| 2021-10-12 | 32.43 | $55.22 | 1200 |
| 2021-10-11 | 33.94 | $55.22 | 337 |
| 2021-10-08 | 35.52 | $55.35 | 100 |
| 2021-10-07 | 37.11 | $55.41 | 717 |
| 2021-10-06 | 38.75 | $54.96 | 1100 |
| 2021-10-05 | 40.77 | $55.35 | 300 |
| 2021-10-04 | 42.63 | $54.95 | 2843 |
| 2021-10-01 | 44.61 | $55.45 | 200 |
| 2021-09-30 | 46.32 | $55.38 | 100 |
| 2021-09-29 | 48.15 | $55.57 | — |
| 2021-09-28 | 49.97 | $55.68 | 1000 |
| 2021-09-27 | 51.84 | $56.97 | 1218 |
| 2021-09-24 | 53.08 | $57.07 | 401 |
| 2021-09-23 | 54.35 | $58.17 | 212 |
| 2021-09-22 | 55.15 | $57.48 | 100 |
| 2021-09-21 | 56.18 | $57.28 | 403 |
| 2021-09-20 | 57.31 | $56.68 | 123 |
| 2021-09-17 | 58.70 | $57.81 | 304 |
| 2021-09-16 | 59.39 | $58.54 | 100 |
| 2021-09-15 | 59.60 | $58.61 | 100 |
| 2021-09-14 | 59.76 | $58.48 | — |
| 2021-09-13 | 59.95 | $58.69 | 100 |
| 2021-09-10 | 60.01 | $58.24 | — |
| 2021-09-09 | 60.15 | $58.41 | 100 |
| 2021-09-08 | 60.19 | $58.47 | 100 |
| 2021-09-07 | 60.19 | $58.92 | 200 |
| 2021-09-03 | 59.91 | $58.88 | 100 |
| 2021-09-02 | 59.64 | $58.53 | 400 |
| 2021-09-01 | 59.39 | $58.25 | 500 |
| 2021-08-31 | 59.18 | $57.80 | 800 |
| 2021-08-30 | 59.00 | $57.85 | — |
| 2021-08-27 | 58.80 | $57.85 | 101 |
| 2021-08-26 | 58.58 | $57.31 | 800 |
| 2021-08-25 | 58.41 | $57.64 | 800 |
| 2021-08-24 | 58.07 | $57.61 | 800 |
| 2021-08-23 | 57.71 | $57.44 | — |
| 2021-08-20 | 57.36 | $56.86 | — |
| 2021-08-19 | 57.04 | $56.64 | 402 |
| 2021-08-18 | 56.73 | $57.24 | 100 |
| 2021-08-17 | 56.10 | $57.45 | 100 |
| 2021-08-16 | 55.36 | $58.00 | 100 |
| 2021-08-13 | 54.36 | $58.29 | 100 |
| 2021-08-12 | 53.18 | $57.99 | 100 |
| 2021-08-11 | 51.97 | $58.06 | 600 |
| 2021-08-10 | 50.66 | $57.62 | — |
| 2021-08-09 | 49.31 | $57.50 | 100 |
| 2021-08-06 | 47.89 | $57.50 | 100 |
| 2021-08-05 | 46.39 | $57.75 | — |
| 2021-08-04 | 44.74 | $57.49 | 100 |
| 2021-08-03 | 43.02 | $57.63 | — |
| 2021-08-02 | 41.16 | $57.17 | 144 |
| 2021-07-30 | 39.20 | $56.92 | — |
| 2021-07-29 | 37.17 | $57.28 | — |
| 2021-07-28 | 34.94 | $56.88 | 1900 |
| 2021-07-27 | 32.60 | $56.57 | 1900 |
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