Is Heineken N.V. (HINKF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Heineken N.V. (HINKF) research center and poll results.
OTC : HINKF
Heineken N.V. — Technical Indicators
$87.96 USD
$0 (0.0%)
- Volume
- 677
- Average Volume
- 4.01K
- Market Capitalization
- $48.87B
- P/E Ratio
- 28.20
- Dividend Yield
- 2.49%
- Price Target
- Year High
- $96.20
- Year Low
- $73.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.59
- Current Ratio
- $0.93
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
86.86
2026-07-24
Close Price
$87.96
Vol: 677
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
68.04
Average
92.68
Maximum
118.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 86.86 | $87.96 | 677 |
| 2026-07-23 | 86.55 | $87.96 | 1418 |
| 2026-07-22 | 86.24 | $88.97 | 844 |
| 2026-07-21 | 85.88 | $88.97 | 467 |
| 2026-07-20 | 85.48 | $88.97 | 467 |
| 2026-07-17 | 85.09 | $88.97 | 1100 |
| 2026-07-16 | 84.70 | $86.19 | — |
| 2026-07-15 | 84.42 | $86.19 | 5761 |
| 2026-07-14 | 84.16 | $86.19 | 467 |
| 2026-07-13 | 83.83 | $86.19 | 467 |
| 2026-07-10 | 83.51 | $86.19 | 467 |
| 2026-07-09 | 83.25 | $86.19 | 467 |
| 2026-07-08 | 82.85 | $86.19 | 7800 |
| 2026-07-07 | 82.44 | $87.38 | — |
| 2026-07-06 | 81.98 | $87.38 | 500 |
| 2026-07-02 | 81.51 | $88.65 | 1800 |
| 2026-07-01 | 80.98 | $86.11 | 51400 |
| 2026-06-30 | 80.58 | $85.43 | 467 |
| 2026-06-29 | 80.21 | $85.43 | 467 |
| 2026-06-26 | 80.10 | $81.75 | 467 |
| 2026-06-25 | 80.18 | $81.75 | 467 |
| 2026-06-24 | 80.25 | $81.75 | 467 |
| 2026-06-23 | 80.08 | $81.75 | 600 |
| 2026-06-22 | 79.91 | $80.94 | 500 |
| 2026-06-18 | 79.75 | $81.18 | 467 |
| 2026-06-17 | 79.58 | $81.18 | 467 |
| 2026-06-16 | 79.41 | $80.56 | 500 |
| 2026-06-15 | 79.27 | $80.92 | 1100 |
| 2026-06-12 | 79.12 | $79.76 | 467 |
| 2026-06-11 | 78.93 | $79.76 | 467 |
| 2026-06-10 | 78.66 | $80.93 | 400 |
| 2026-06-09 | 78.36 | $78.14 | — |
| 2026-06-08 | 78.20 | $78.14 | 400 |
| 2026-06-05 | 78.22 | $78.06 | 467 |
| 2026-06-04 | 78.25 | $78.06 | — |
| 2026-06-03 | 78.33 | $78.06 | 467 |
| 2026-06-02 | 78.33 | $78.06 | 467 |
| 2026-06-01 | 78.26 | $78.06 | 500 |
| 2026-05-29 | 78.29 | $83.26 | 467 |
| 2026-05-28 | 77.93 | $83.26 | 467 |
| 2026-05-27 | 77.65 | $83.26 | 467 |
| 2026-05-26 | 77.37 | $78.33 | 467 |
| 2026-05-22 | 77.43 | $78.33 | 467 |
| 2026-05-21 | 77.37 | $77.77 | 467 |
| 2026-05-20 | 77.34 | $77.77 | 467 |
| 2026-05-19 | 77.35 | $77.77 | 467 |
| 2026-05-18 | 77.46 | $77.77 | 467 |
| 2026-05-15 | 77.57 | $77.77 | 700 |
| 2026-05-14 | 77.69 | $76.00 | 1100 |
| 2026-05-13 | 77.89 | $74.44 | 1138 |
| 2026-05-12 | 78.17 | $74.90 | 467 |
| 2026-05-11 | 78.42 | $74.90 | 44233 |
| 2026-05-08 | 78.68 | $78.51 | 16400 |
| 2026-05-07 | 78.75 | $78.67 | 541 |
| 2026-05-06 | 78.68 | $79.75 | 467 |
| 2026-05-05 | 78.68 | $78.05 | 8900 |
| 2026-05-04 | 78.76 | $76.58 | 1735 |
| 2026-05-01 | 78.91 | $78.74 | 500 |
| 2026-04-30 | 78.83 | $75.95 | 97400 |
| 2026-04-29 | 78.88 | $77.70 | 467 |
| 2026-04-28 | 78.66 | $77.70 | 467 |
| 2026-04-27 | 78.44 | $79.43 | 919 |
| 2026-04-24 | 78.29 | $77.21 | 467 |
| 2026-04-23 | 78.21 | $77.21 | 814 |
| 2026-04-22 | 78.13 | $77.86 | 1200 |
| 2026-04-21 | 78.00 | $80.04 | 407 |
| 2026-04-20 | 77.71 | $80.04 | — |
| 2026-04-17 | 77.50 | $80.04 | 407 |
| 2026-04-16 | 77.43 | $80.04 | 407 |
| 2026-04-15 | 77.55 | $80.04 | 1416 |
| 2026-04-14 | 77.67 | $80.00 | 407 |
| 2026-04-13 | 77.74 | $80.00 | 407 |
| 2026-04-10 | 77.87 | $80.00 | 413 |
| 2026-04-09 | 77.96 | $77.21 | 3241 |
| 2026-04-08 | 78.24 | $79.68 | — |
| 2026-04-07 | 78.40 | $79.68 | — |
| 2026-04-06 | 78.57 | $79.68 | 407 |
| 2026-04-02 | 78.81 | $77.01 | 407 |
| 2026-04-01 | 79.19 | $77.01 | 1121 |
| 2026-03-31 | 79.66 | $73.30 | 407 |
| 2026-03-30 | 80.38 | $73.30 | 2800 |
| 2026-03-27 | 81.22 | $76.41 | 1000 |
| 2026-03-26 | 82.11 | $75.66 | 90 |
| 2026-03-25 | 82.95 | $75.66 | 1100 |
| 2026-03-24 | 83.82 | $75.26 | 500 |
| 2026-03-23 | 84.71 | $74.27 | 7936 |
| 2026-03-20 | 85.66 | $75.76 | 300 |
| 2026-03-19 | 86.42 | $78.70 | 400 |
| 2026-03-18 | 87.03 | $82.43 | 10 |
| 2026-03-17 | 87.51 | $82.43 | 435 |
| 2026-03-16 | 88.03 | $81.26 | 405 |
| 2026-03-13 | 88.78 | $82.65 | 400 |
| 2026-03-12 | 89.46 | $81.77 | 1147 |
| 2026-03-11 | 90.03 | $82.85 | 10 |
| 2026-03-10 | 90.26 | $82.85 | 1400 |
| 2026-03-09 | 90.50 | $83.09 | 446 |
| 2026-03-06 | 90.75 | $84.56 | 600 |
| 2026-03-05 | 90.93 | $84.59 | 1000 |
| 2026-03-04 | 91.11 | $86.47 | 1000 |
| 2026-03-03 | 90.99 | $87.64 | 2400 |
| 2026-03-02 | 90.81 | $90.00 | 1400 |
| 2026-02-27 | 90.52 | $94.36 | 1000 |
| 2026-02-26 | 89.85 | $92.46 | 1000 |
| 2026-02-25 | 89.25 | $93.05 | 1000 |
| 2026-02-24 | 88.63 | $93.05 | 1000 |
| 2026-02-23 | 88.00 | $93.28 | 4400 |
| 2026-02-20 | 87.34 | $90.98 | 1618 |
| 2026-02-19 | 86.81 | $90.86 | 2900 |
| 2026-02-18 | 86.22 | $91.95 | 435 |
| 2026-02-17 | 85.58 | $92.95 | 519 |
| 2026-02-13 | 84.93 | $96.20 | — |
| 2026-02-12 | 84.09 | $96.20 | 402 |
| 2026-02-11 | 83.25 | $93.22 | 407 |
| 2026-02-10 | 82.50 | $87.50 | — |
| 2026-02-09 | 82.08 | $87.50 | 1300 |
| 2026-02-06 | 81.73 | $88.14 | — |
| 2026-02-05 | 81.34 | $88.14 | 609 |
| 2026-02-04 | 80.95 | $88.23 | 515 |
| 2026-02-03 | 80.55 | $84.11 | 125 |
| 2026-02-02 | 80.36 | $84.11 | — |
| 2026-01-30 | 80.21 | $84.11 | 500 |
| 2026-01-29 | 79.85 | $80.87 | 15700 |
| 2026-01-28 | 79.92 | $80.60 | 125 |
| 2026-01-27 | 79.94 | $80.60 | 1034 |
| 2026-01-26 | 79.96 | $80.36 | 3518 |
| 2026-01-23 | 79.95 | $80.23 | 125 |
| 2026-01-22 | 79.95 | $80.23 | 327 |
| 2026-01-21 | 79.96 | $79.15 | 125 |
| 2026-01-20 | 80.02 | $79.15 | 5700 |
| 2026-01-16 | 80.07 | $80.00 | 445 |
| 2026-01-15 | 80.19 | $79.37 | 125 |
| 2026-01-14 | 80.29 | $79.37 | 162800 |
| 2026-01-13 | 80.43 | $78.13 | 70600 |
| 2026-01-12 | 80.55 | $79.28 | 441 |
| 2026-01-09 | 80.60 | $80.37 | 535 |
| 2026-01-08 | 80.56 | $80.37 | 535 |
| 2026-01-07 | 80.51 | $80.37 | 1706 |
| 2026-01-06 | 80.53 | $80.23 | — |
| 2026-01-05 | 80.55 | $80.23 | 705 |
| 2026-01-02 | 80.60 | $81.18 | 813 |
| 2025-12-31 | 80.55 | $76.85 | 535 |
| 2025-12-30 | 80.72 | $82.32 | 535 |
| 2025-12-29 | 80.56 | $81.10 | 3200 |
| 2025-12-26 | 80.45 | $80.93 | 591 |
| 2025-12-24 | 80.35 | $80.20 | — |
| 2025-12-23 | 80.31 | $80.20 | 1500 |
| 2025-12-22 | 80.36 | $80.39 | 591 |
| 2025-12-19 | 80.26 | $80.39 | 626 |
| 2025-12-18 | 80.19 | $80.03 | 591 |
| 2025-12-17 | 80.13 | $82.45 | 1028 |
| 2025-12-16 | 79.90 | $81.46 | 31800 |
| 2025-12-15 | 79.85 | $82.09 | 448 |
| 2025-12-12 | 79.87 | $80.53 | 2125 |
| 2025-12-11 | 80.01 | $80.32 | 3500 |
| 2025-12-10 | 80.10 | $79.46 | 583 |
| 2025-12-09 | 80.24 | $79.46 | 14939 |
| 2025-12-08 | 80.27 | $80.68 | 300 |
| 2025-12-05 | 80.29 | $80.68 | 800 |
| 2025-12-04 | 80.14 | $81.26 | 7923 |
| 2025-12-03 | 79.96 | $80.27 | 300 |
| 2025-12-02 | 79.76 | $80.27 | 13200 |
| 2025-12-01 | 79.56 | $78.95 | 300 |
| 2025-11-28 | 79.64 | $78.95 | 300 |
| 2025-11-26 | 79.73 | $78.95 | 714 |
| 2025-11-25 | 79.81 | $79.40 | 800 |
| 2025-11-24 | 79.87 | $81.16 | 700 |
| 2025-11-21 | 79.85 | $78.52 | 1600 |
| 2025-11-20 | 79.91 | $78.82 | 300 |
| 2025-11-19 | 80.13 | $78.82 | 1938 |
| 2025-11-18 | 80.36 | $78.01 | 817 |
| 2025-11-17 | 80.62 | $80.44 | 1131 |
| 2025-11-14 | 80.76 | $82.54 | 1000 |
| 2025-11-13 | 80.75 | $83.21 | 740 |
| 2025-11-12 | 80.65 | $82.19 | 300 |
| 2025-11-11 | 80.39 | $82.19 | 340 |
| 2025-11-10 | 80.12 | $80.13 | 1018 |
| 2025-11-07 | 80.02 | $80.98 | 505 |
| 2025-11-06 | 79.89 | $77.69 | 300 |
| 2025-11-05 | 79.82 | $77.69 | 1618 |
| 2025-11-04 | 79.72 | $76.23 | 300 |
| 2025-11-03 | 79.76 | $76.23 | 600 |
| 2025-10-31 | 79.82 | $80.65 | 300 |
| 2025-10-30 | 79.60 | $80.65 | 300 |
| 2025-10-29 | 79.50 | $80.65 | 300 |
| 2025-10-28 | 79.40 | $80.65 | — |
| 2025-10-27 | 79.20 | $80.65 | 500 |
| 2025-10-24 | 79.08 | $79.80 | 900 |
| 2025-10-23 | 78.99 | $83.27 | — |
| 2025-10-22 | 78.67 | $83.27 | — |
| 2025-10-21 | 78.34 | $83.27 | — |
| 2025-10-20 | 78.05 | $83.27 | 400 |
| 2025-10-17 | 77.77 | $82.35 | 939 |
| 2025-10-16 | 77.49 | $81.27 | 5500 |
| 2025-10-15 | 77.27 | $76.81 | — |
| 2025-10-14 | 77.30 | $76.81 | 1412 |
| 2025-10-13 | 77.42 | $78.25 | 1510 |
| 2025-10-10 | 77.46 | $78.25 | 1343 |
| 2025-10-09 | 77.41 | $76.34 | 525 |
| 2025-10-08 | 77.45 | $75.80 | 805 |
| 2025-10-07 | 77.55 | $77.00 | 300 |
| 2025-10-06 | 77.57 | $77.33 | 610 |
| 2025-10-03 | 77.56 | $76.35 | 1600 |
| 2025-10-02 | 77.66 | $78.58 | — |
| 2025-10-01 | 77.58 | $78.58 | 644 |
| 2025-09-30 | 77.51 | $76.84 | 6908 |
| 2025-09-29 | 77.75 | $78.10 | — |
| 2025-09-26 | 77.92 | $78.10 | 300 |
| 2025-09-25 | 78.06 | $76.90 | 7600 |
| 2025-09-24 | 78.30 | $76.68 | 637 |
| 2025-09-23 | 78.57 | $77.47 | 2049 |
| 2025-09-22 | 78.90 | $77.53 | 2600 |
| 2025-09-19 | 79.22 | $76.73 | 1000 |
| 2025-09-18 | 79.49 | $76.95 | 1643 |
| 2025-09-17 | 79.72 | $77.36 | 948 |
| 2025-09-16 | 79.85 | $79.20 | — |
| 2025-09-15 | 79.88 | $79.20 | 1829 |
| 2025-09-12 | 79.85 | $77.16 | — |
| 2025-09-11 | 79.92 | $77.16 | 1001 |
| 2025-09-10 | 80.06 | $77.76 | 600 |
| 2025-09-09 | 80.15 | $77.40 | 1926 |
| 2025-09-08 | 80.26 | $77.20 | 1300 |
| 2025-09-05 | 80.33 | $78.21 | 2000 |
| 2025-09-04 | 80.35 | $77.11 | — |
| 2025-09-03 | 80.32 | $77.11 | 701 |
| 2025-09-02 | 80.38 | $81.60 | 307 |
| 2025-08-29 | 80.21 | $81.60 | 226 |
| 2025-08-28 | 80.08 | $80.96 | 20924 |
| 2025-08-27 | 79.97 | $81.70 | 14700 |
| 2025-08-26 | 80.04 | $81.95 | 400 |
| 2025-08-25 | 80.10 | $84.06 | — |
| 2025-08-22 | 80.05 | $84.06 | 900 |
| 2025-08-21 | 80.45 | $82.00 | 400 |
| 2025-08-20 | 80.99 | $81.60 | 1200 |
| 2025-08-19 | 81.46 | $79.91 | 1200 |
| 2025-08-18 | 82.00 | $79.91 | 900 |
| 2025-08-15 | 82.55 | $78.59 | — |
| 2025-08-14 | 83.13 | $78.59 | 400 |
| 2025-08-13 | 83.63 | $79.94 | 900 |
| 2025-08-12 | 84.06 | $79.57 | — |
| 2025-08-11 | 84.52 | $79.57 | 7329 |
| 2025-08-08 | 84.88 | $78.63 | — |
| 2025-08-07 | 85.29 | $78.63 | 1100 |
| 2025-08-06 | 85.82 | $76.50 | 500 |
| 2025-08-05 | 86.46 | $78.15 | 15700 |
| 2025-08-04 | 87.02 | $78.30 | 900 |
| 2025-08-01 | 87.57 | $78.90 | — |
| 2025-07-31 | 88.09 | $78.90 | 600 |
| 2025-07-30 | 88.61 | $83.09 | — |
| 2025-07-29 | 88.91 | $83.09 | 2500 |
| 2025-07-28 | 89.16 | $83.00 | 3017 |
| 2025-07-25 | 89.25 | $92.04 | 400 |
| 2025-07-24 | 88.89 | $92.95 | 300 |
| 2025-07-23 | 88.47 | $90.87 | 400 |
| 2025-07-22 | 88.33 | $90.87 | — |
| 2025-07-21 | 88.18 | $90.87 | 238 |
| 2025-07-18 | 87.91 | $90.08 | 338 |
| 2025-07-17 | 87.68 | $88.63 | — |
| 2025-07-16 | 87.56 | $88.63 | — |
| 2025-07-15 | 87.59 | $88.63 | 2600 |
| 2025-07-14 | 87.69 | $86.80 | — |
| 2025-07-11 | 87.88 | $86.80 | 636 |
| 2025-07-10 | 88.06 | $89.35 | 300 |
| 2025-07-09 | 88.20 | $89.28 | — |
| 2025-07-08 | 88.34 | $89.28 | — |
| 2025-07-07 | 88.32 | $89.28 | — |
| 2025-07-03 | 88.46 | $89.28 | — |
| 2025-07-02 | 88.67 | $89.28 | — |
| 2025-07-01 | 88.58 | $89.28 | 500 |
| 2025-06-30 | 88.62 | $88.06 | 1018 |
| 2025-06-27 | 88.67 | $84.74 | — |
| 2025-06-26 | 88.89 | $84.74 | — |
| 2025-06-25 | 88.97 | $84.74 | 907 |
| 2025-06-24 | 89.07 | $87.93 | — |
| 2025-06-23 | 88.97 | $87.93 | 741 |
| 2025-06-20 | 89.04 | $85.43 | — |
| 2025-06-18 | 89.24 | $85.43 | 616 |
| 2025-06-17 | 89.44 | $86.38 | 1400 |
| 2025-06-16 | 89.59 | $89.23 | 1908 |
| 2025-06-13 | 89.60 | $90.53 | — |
| 2025-06-12 | 89.41 | $90.53 | — |
| 2025-06-11 | 89.22 | $90.53 | 1900 |
| 2025-06-10 | 89.13 | $92.14 | 400 |
| 2025-06-09 | 88.96 | $92.15 | 200 |
| 2025-06-06 | 88.88 | $88.88 | 2700 |
| 2025-06-05 | 88.91 | $91.91 | 703 |
| 2025-06-04 | 88.79 | $93.46 | 300 |
| 2025-06-03 | 88.64 | $87.67 | 300 |
| 2025-06-02 | 88.78 | $89.96 | 300 |
| 2025-05-30 | 88.76 | $89.12 | — |
| 2025-05-29 | 88.79 | $89.12 | 400 |
| 2025-05-28 | 88.82 | $86.28 | 1643 |
| 2025-05-27 | 88.91 | $86.75 | 510 |
| 2025-05-23 | 88.98 | $85.99 | 800 |
| 2025-05-22 | 89.30 | $89.39 | — |
| 2025-05-21 | 89.46 | $89.39 | — |
| 2025-05-20 | 89.61 | $89.39 | — |
| 2025-05-19 | 89.77 | $89.39 | — |
| 2025-05-16 | 89.92 | $89.39 | 511 |
| 2025-05-15 | 89.95 | $86.75 | — |
| 2025-05-14 | 90.10 | $86.75 | 600 |
| 2025-05-13 | 89.82 | $88.75 | — |
| 2025-05-12 | 89.43 | $88.75 | 548 |
| 2025-05-09 | 89.05 | $90.44 | 800 |
| 2025-05-08 | 88.58 | $89.50 | — |
| 2025-05-07 | 87.82 | $89.50 | 616 |
| 2025-05-06 | 87.32 | $90.48 | — |
| 2025-05-05 | 86.70 | $90.48 | 302 |
| 2025-05-02 | 86.20 | $89.66 | — |
| 2025-05-01 | 85.78 | $89.66 | — |
| 2025-04-30 | 85.27 | $89.66 | 600 |
| 2025-04-29 | 84.81 | $88.10 | — |
| 2025-04-28 | 84.43 | $88.10 | 824 |
| 2025-04-25 | 84.12 | $92.49 | — |
| 2025-04-24 | 83.58 | $92.49 | — |
| 2025-04-23 | 82.94 | $92.49 | — |
| 2025-04-22 | 82.44 | $92.49 | — |
| 2025-04-21 | 81.86 | $92.49 | 1100 |
| 2025-04-17 | 81.53 | $89.90 | — |
| 2025-04-16 | 81.34 | $89.90 | 411 |
| 2025-04-15 | 81.15 | $81.03 | — |
| 2025-04-14 | 81.40 | $81.03 | — |
| 2025-04-11 | 81.66 | $81.03 | — |
| 2025-04-10 | 81.93 | $81.03 | 1200 |
| 2025-04-09 | 82.15 | $74.45 | 9702 |
| 2025-04-08 | 82.69 | $79.50 | 10742 |
| 2025-04-07 | 83.03 | $78.07 | 13802 |
| 2025-04-04 | 83.56 | $80.50 | 85200 |
| 2025-04-03 | 83.94 | $81.25 | 241 |
| 2025-04-02 | 84.27 | $79.32 | 2303 |
| 2025-04-01 | 84.70 | $80.55 | — |
| 2025-03-31 | 84.99 | $80.55 | 1316 |
| 2025-03-28 | 85.27 | $81.75 | 1117 |
| 2025-03-27 | 85.42 | $81.75 | 400 |
| 2025-03-26 | 85.68 | $79.70 | 1200 |
| 2025-03-25 | 86.03 | $82.60 | 632 |
| 2025-03-24 | 86.14 | $80.70 | 900 |
| 2025-03-21 | 86.17 | $86.07 | — |
| 2025-03-20 | 85.93 | $86.07 | — |
| 2025-03-19 | 85.65 | $86.07 | — |
| 2025-03-18 | 85.37 | $86.07 | — |
| 2025-03-17 | 85.09 | $86.07 | 1340 |
| 2025-03-14 | 84.97 | $86.54 | 2127 |
| 2025-03-13 | 84.66 | $85.34 | — |
| 2025-03-12 | 84.41 | $85.34 | 1100 |
| 2025-03-11 | 83.73 | $86.19 | 743 |
| 2025-03-10 | 83.01 | $88.75 | 800 |
| 2025-03-07 | 82.02 | $88.10 | 440 |
| 2025-03-06 | 81.06 | $87.90 | — |
| 2025-03-05 | 80.04 | $87.90 | 1213 |
| 2025-03-04 | 79.03 | $86.25 | — |
| 2025-03-03 | 78.09 | $86.25 | 1300 |
| 2025-02-28 | 77.28 | $84.76 | 900 |
| 2025-02-27 | 76.54 | $86.83 | — |
| 2025-02-26 | 75.71 | $86.83 | 641 |
| 2025-02-25 | 74.89 | $84.77 | 1515 |
| 2025-02-24 | 74.13 | $81.28 | — |
| 2025-02-21 | 73.48 | $81.28 | 2500 |
| 2025-02-20 | 72.86 | $80.46 | — |
| 2025-02-19 | 72.18 | $80.46 | 9720 |
| 2025-02-18 | 71.51 | $80.53 | 2133 |
| 2025-02-14 | 70.79 | $83.64 | 3837 |
| 2025-02-13 | 69.92 | $80.32 | 730 |
| 2025-02-12 | 69.21 | $80.37 | 3200 |
| 2025-02-11 | 68.47 | $71.74 | — |
| 2025-02-10 | 68.23 | $71.74 | 1141 |
| 2025-02-07 | 68.04 | $68.90 | — |
| 2025-02-06 | 68.05 | $68.90 | 1143 |
| 2025-02-05 | 68.18 | $67.67 | 2900 |
| 2025-02-04 | 68.37 | $67.58 | — |
| 2025-02-03 | 68.52 | $67.58 | 2900 |
| 2025-01-31 | 68.74 | $69.93 | 1700 |
| 2025-01-30 | 68.84 | $70.00 | 3500 |
| 2025-01-29 | 68.84 | $70.29 | 1037 |
| 2025-01-28 | 68.98 | $70.28 | 4000 |
| 2025-01-27 | 69.07 | $69.59 | 1732 |
| 2025-01-24 | 69.14 | $68.25 | 2342 |
| 2025-01-23 | 69.19 | $68.98 | 5000 |
| 2025-01-22 | 69.25 | $66.92 | — |
| 2025-01-21 | 69.41 | $66.92 | 3400 |
| 2025-01-17 | 69.64 | $66.23 | — |
| 2025-01-16 | 69.98 | $66.23 | 1500 |
| 2025-01-15 | 70.33 | $66.08 | 700 |
| 2025-01-14 | 70.78 | $65.52 | 2900 |
| 2025-01-13 | 71.12 | $66.93 | 4300 |
| 2025-01-10 | 71.36 | $68.04 | 2000 |
| 2025-01-08 | 71.63 | $69.00 | 1500 |
| 2025-01-07 | 71.83 | $71.52 | — |
| 2025-01-06 | 71.96 | $71.52 | 1600 |
| 2025-01-03 | 71.94 | $70.54 | 300 |
| 2025-01-02 | 71.97 | $71.99 | — |
| 2024-12-31 | 72.09 | $71.99 | 215 |
| 2024-12-30 | 72.14 | $70.00 | 29709 |
| 2024-12-27 | 72.28 | $73.07 | 3500 |
| 2024-12-26 | 72.29 | $72.03 | 45427 |
| 2024-12-24 | 72.34 | $71.09 | 2300 |
| 2024-12-23 | 72.48 | $69.21 | 9436 |
| 2024-12-20 | 72.73 | $70.18 | 3638 |
| 2024-12-19 | 72.93 | $70.07 | 5200 |
| 2024-12-18 | 73.12 | $71.58 | 9400 |
| 2024-12-17 | 73.35 | $72.95 | 2900 |
| 2024-12-16 | 73.52 | $73.33 | 5103 |
| 2024-12-13 | 73.62 | $74.96 | 3036 |
| 2024-12-12 | 73.65 | $72.43 | 3940 |
| 2024-12-11 | 73.76 | $71.70 | 4046 |
| 2024-12-10 | 73.95 | $73.51 | 3000 |
| 2024-12-09 | 74.22 | $72.89 | 1700 |
| 2024-12-06 | 74.48 | $74.20 | 800 |
| 2024-12-05 | 74.68 | $71.08 | 1904 |
| 2024-12-04 | 75.02 | $71.10 | 3300 |
| 2024-12-03 | 75.46 | $74.40 | 1822 |
| 2024-12-02 | 75.80 | $72.95 | 3800 |
| 2024-11-29 | 76.22 | $72.85 | 1715 |
| 2024-11-27 | 76.60 | $73.25 | 29700 |
| 2024-11-26 | 77.08 | $73.00 | 119900 |
| 2024-11-25 | 77.69 | $74.00 | 49300 |
| 2024-11-22 | 78.29 | $74.25 | 6529 |
| 2024-11-21 | 78.94 | $74.00 | — |
| 2024-11-20 | 79.49 | $74.00 | 2700 |
| 2024-11-19 | 80.13 | $76.20 | — |
| 2024-11-18 | 80.47 | $76.20 | 9200 |
| 2024-11-15 | 80.84 | $75.49 | — |
| 2024-11-14 | 81.31 | $75.49 | 7100 |
| 2024-11-13 | 81.66 | $74.61 | 2500 |
| 2024-11-12 | 82.08 | $75.56 | 1309 |
| 2024-11-11 | 82.45 | $78.93 | 1716 |
| 2024-11-08 | 82.65 | $78.10 | — |
| 2024-11-07 | 82.82 | $78.10 | 1936 |
| 2024-11-06 | 82.98 | $78.00 | 4100 |
| 2024-11-05 | 83.33 | $79.86 | 1616 |
| 2024-11-04 | 83.50 | $81.10 | 700 |
| 2024-11-01 | 83.80 | $81.36 | 1238 |
| 2024-10-31 | 83.99 | $80.59 | 2105 |
| 2024-10-30 | 84.21 | $82.77 | 1924 |
| 2024-10-29 | 84.47 | $85.24 | 1810 |
| 2024-10-28 | 84.66 | $85.96 | 1200 |
| 2024-10-25 | 84.87 | $87.24 | 300 |
| 2024-10-24 | 85.07 | $85.05 | 17100 |
| 2024-10-23 | 85.19 | $86.79 | 1403 |
| 2024-10-22 | 85.23 | $83.05 | 200 |
| 2024-10-21 | 85.42 | $83.56 | 2020 |
| 2024-10-18 | 85.71 | $84.93 | 2600 |
| 2024-10-17 | 85.93 | $82.37 | 1520 |
| 2024-10-16 | 86.28 | $83.00 | 400 |
| 2024-10-15 | 86.63 | $83.00 | — |
| 2024-10-14 | 87.10 | $83.00 | 1007 |
| 2024-10-11 | 87.57 | $81.40 | 6900 |
| 2024-10-10 | 88.04 | $81.40 | 1602 |
| 2024-10-09 | 88.54 | $85.00 | 600 |
| 2024-10-08 | 88.81 | $83.21 | 6208 |
| 2024-10-07 | 89.22 | $87.10 | 514 |
| 2024-10-04 | 89.34 | $85.11 | — |
| 2024-10-03 | 89.67 | $85.11 | 714 |
| 2024-10-02 | 89.93 | $87.95 | 707 |
| 2024-10-01 | 90.09 | $89.00 | 27300 |
| 2024-09-30 | 90.19 | $90.20 | 300 |
| 2024-09-27 | 90.15 | $91.25 | 8000 |
| 2024-09-26 | 90.06 | $87.40 | 9135 |
| 2024-09-25 | 90.19 | $87.61 | 1409 |
| 2024-09-24 | 90.30 | $86.87 | 26500 |
| 2024-09-23 | 90.45 | $89.30 | 300 |
| 2024-09-20 | 90.39 | $89.30 | — |
| 2024-09-19 | 90.27 | $89.30 | 1032 |
| 2024-09-18 | 90.15 | $90.10 | 400 |
| 2024-09-17 | 89.99 | $92.40 | — |
| 2024-09-16 | 89.72 | $92.40 | 401 |
| 2024-09-13 | 89.41 | $90.75 | 2829 |
| 2024-09-12 | 89.17 | $91.50 | 8700 |
| 2024-09-11 | 88.96 | $90.28 | 745 |
| 2024-09-10 | 88.70 | $91.45 | 40500 |
| 2024-09-09 | 88.42 | $89.55 | 2500 |
| 2024-09-06 | 88.33 | $91.72 | 1124 |
| 2024-09-05 | 88.09 | $90.17 | 1100 |
| 2024-09-04 | 87.88 | $91.15 | — |
| 2024-09-03 | 87.63 | $91.15 | 1232 |
| 2024-08-30 | 87.38 | $89.40 | 6000 |
| 2024-08-29 | 87.41 | $89.40 | 328 |
| 2024-08-28 | 87.40 | $90.00 | 538 |
| 2024-08-27 | 87.30 | $89.75 | 1200 |
| 2024-08-26 | 87.25 | $90.00 | 400 |
| 2024-08-23 | 87.18 | $88.00 | 6300 |
| 2024-08-22 | 87.60 | $86.94 | 300 |
| 2024-08-21 | 88.07 | $86.94 | 100 |
| 2024-08-20 | 88.53 | $86.94 | — |
| 2024-08-19 | 89.08 | $86.94 | 1600 |
| 2024-08-16 | 89.63 | $86.10 | 1700 |
| 2024-08-15 | 90.22 | $86.10 | 2127 |
| 2024-08-14 | 90.81 | $87.30 | 3317 |
| 2024-08-13 | 91.27 | $85.00 | 2046 |
| 2024-08-12 | 91.83 | $85.92 | 300 |
| 2024-08-09 | 92.30 | $87.72 | 617 |
| 2024-08-08 | 92.69 | $86.83 | 2800 |
| 2024-08-07 | 93.12 | $86.11 | 2000 |
| 2024-08-06 | 93.58 | $86.11 | — |
| 2024-08-05 | 94.05 | $86.11 | 5926 |
| 2024-08-02 | 94.51 | $90.00 | 600 |
| 2024-08-01 | 94.77 | $89.18 | 700 |
| 2024-07-31 | 95.08 | $88.00 | 1812 |
| 2024-07-30 | 95.44 | $88.69 | 1500 |
| 2024-07-29 | 95.78 | $88.75 | 800 |
| 2024-07-26 | 96.19 | $96.29 | — |
| 2024-07-25 | 96.28 | $96.29 | — |
| 2024-07-24 | 96.40 | $96.29 | 905 |
| 2024-07-23 | 96.51 | $97.95 | — |
| 2024-07-22 | 96.55 | $97.95 | 249 |
| 2024-07-19 | 96.58 | $97.89 | — |
| 2024-07-18 | 96.72 | $97.89 | 8700 |
| 2024-07-17 | 96.86 | $96.47 | 1100 |
| 2024-07-16 | 97.28 | $96.08 | 600 |
| 2024-07-15 | 97.72 | $95.47 | 1127 |
| 2024-07-12 | 98.19 | $95.42 | 300 |
| 2024-07-11 | 98.67 | $95.42 | 200 |
| 2024-07-10 | 98.90 | $95.42 | 300 |
| 2024-07-09 | 99.14 | $95.42 | 1300 |
| 2024-07-08 | 99.52 | $95.29 | — |
| 2024-07-05 | 99.90 | $95.29 | — |
| 2024-07-03 | 100.15 | $95.29 | — |
| 2024-07-02 | 100.41 | $95.29 | 537 |
| 2024-07-01 | 100.68 | $95.46 | 1831 |
| 2024-06-28 | 100.82 | $96.84 | 428 |
| 2024-06-27 | 100.90 | $98.20 | 242 |
| 2024-06-26 | 101.01 | $98.62 | — |
| 2024-06-25 | 101.18 | $98.62 | — |
| 2024-06-24 | 101.35 | $98.62 | — |
| 2024-06-21 | 101.65 | $98.62 | 216 |
| 2024-06-20 | 101.94 | $100.67 | — |
| 2024-06-18 | 102.14 | $100.67 | 3300 |
| 2024-06-17 | 102.30 | $104.90 | — |
| 2024-06-14 | 102.19 | $104.90 | 500 |
| 2024-06-13 | 102.09 | $104.90 | — |
| 2024-06-12 | 101.98 | $104.90 | 302 |
| 2024-06-11 | 101.81 | $100.11 | 143 |
| 2024-06-10 | 101.88 | $100.25 | 844 |
| 2024-06-07 | 101.94 | $102.91 | — |
| 2024-06-06 | 101.71 | $102.91 | 1600 |
| 2024-06-05 | 101.47 | $100.25 | 924 |
| 2024-06-04 | 101.37 | $100.60 | — |
| 2024-06-03 | 101.15 | $100.60 | 323 |
| 2024-05-31 | 101.03 | $98.40 | — |
| 2024-05-30 | 101.02 | $98.40 | 227 |
| 2024-05-29 | 101.08 | $100.43 | 213 |
| 2024-05-28 | 101.03 | $102.00 | 100 |
| 2024-05-24 | 100.91 | $102.00 | 3607 |
| 2024-05-23 | 100.79 | $104.54 | 800 |
| 2024-05-22 | 100.50 | $104.54 | — |
| 2024-05-21 | 100.16 | $104.54 | 1427 |
| 2024-05-20 | 99.77 | $104.00 | 1500 |
| 2024-05-17 | 99.31 | $102.71 | 700 |
| 2024-05-16 | 98.93 | $102.71 | — |
| 2024-05-15 | 98.45 | $102.71 | 3144 |
| 2024-05-14 | 97.89 | $101.54 | 700 |
| 2024-05-13 | 97.38 | $101.54 | — |
| 2024-05-10 | 96.96 | $101.54 | 1743 |
| 2024-05-09 | 96.55 | $98.17 | — |
| 2024-05-08 | 96.35 | $98.17 | — |
| 2024-05-07 | 96.16 | $98.17 | 900 |
| 2024-05-06 | 96.01 | $96.25 | 1600 |
| 2024-05-03 | 95.87 | $98.17 | 300 |
| 2024-05-02 | 95.68 | $98.17 | 24919 |
| 2024-05-01 | 95.56 | $99.60 | — |
| 2024-04-30 | 95.37 | $99.60 | 500 |
| 2024-04-29 | 95.33 | $99.60 | — |
| 2024-04-26 | 95.28 | $99.60 | 1219 |
| 2024-04-25 | 95.15 | $98.61 | 2332 |
| 2024-04-24 | 94.99 | $97.73 | 1007 |
| 2024-04-23 | 94.88 | $96.81 | 2500 |
| 2024-04-22 | 94.76 | $94.85 | 2532 |
| 2024-04-19 | 94.68 | $95.05 | 508 |
| 2024-04-18 | 94.51 | $93.10 | 337 |
| 2024-04-17 | 94.41 | $91.44 | 1000 |
| 2024-04-16 | 94.45 | $91.44 | 3844 |
| 2024-04-15 | 94.44 | $93.19 | 200 |
| 2024-04-12 | 94.42 | $93.19 | 600 |
| 2024-04-11 | 94.47 | $94.34 | 7128 |
| 2024-04-10 | 94.47 | $94.20 | 1510 |
| 2024-04-09 | 94.47 | $95.35 | 1200 |
| 2024-04-08 | 94.41 | $93.30 | 3000 |
| 2024-04-05 | 94.51 | $94.42 | 400 |
| 2024-04-04 | 94.51 | $95.79 | — |
| 2024-04-03 | 94.41 | $95.79 | 500 |
| 2024-04-02 | 94.30 | $98.70 | 500 |
| 2024-04-01 | 94.05 | $98.70 | 225 |
| 2024-03-28 | 93.70 | $96.95 | 503 |
| 2024-03-27 | 93.52 | $95.45 | — |
| 2024-03-26 | 93.42 | $95.45 | 1100 |
| 2024-03-25 | 93.38 | $94.40 | 800 |
| 2024-03-22 | 93.40 | $93.41 | 1100 |
| 2024-03-21 | 93.46 | $91.62 | 406 |
| 2024-03-20 | 93.62 | $91.10 | 800 |
| 2024-03-19 | 93.80 | $92.25 | 300 |
| 2024-03-18 | 93.92 | $91.25 | 2400 |
| 2024-03-15 | 94.09 | $92.75 | 716 |
| 2024-03-14 | 94.17 | $94.25 | — |
| 2024-03-13 | 94.13 | $94.25 | 339 |
| 2024-03-12 | 94.46 | $94.16 | 300 |
| 2024-03-11 | 94.86 | $94.16 | 200 |
| 2024-03-08 | 95.25 | $95.27 | 1800 |
| 2024-03-07 | 95.63 | $94.56 | 221 |
| 2024-03-06 | 96.05 | $93.66 | — |
| 2024-03-05 | 96.51 | $93.66 | 1400 |
| 2024-03-04 | 96.79 | $93.71 | 408 |
| 2024-03-01 | 97.14 | $91.64 | 214 |
| 2024-02-29 | 97.59 | $93.44 | 800 |
| 2024-02-28 | 97.91 | $93.44 | 500 |
| 2024-02-27 | 98.22 | $94.69 | — |
| 2024-02-26 | 98.36 | $94.69 | 500 |
| 2024-02-23 | 98.50 | $94.69 | 300 |
| 2024-02-22 | 98.65 | $94.69 | — |
| 2024-02-21 | 98.85 | $94.69 | — |
| 2024-02-20 | 99.05 | $94.69 | — |
| 2024-02-16 | 99.33 | $94.69 | 600 |
| 2024-02-15 | 99.51 | $94.34 | 500 |
| 2024-02-14 | 99.79 | $93.50 | 425 |
| 2024-02-13 | 100.06 | $100.89 | 1400 |
| 2024-02-12 | 100.13 | $102.07 | — |
| 2024-02-09 | 100.12 | $102.07 | 700 |
| 2024-02-08 | 100.09 | $102.88 | — |
| 2024-02-07 | 99.90 | $102.88 | 700 |
| 2024-02-06 | 99.73 | $102.88 | 600 |
| 2024-02-05 | 99.53 | $99.25 | 1039 |
| 2024-02-02 | 99.55 | $100.70 | 300 |
| 2024-02-01 | 99.49 | $100.70 | 400 |
| 2024-01-31 | 99.43 | $99.67 | 900 |
| 2024-01-30 | 99.43 | $99.67 | 8600 |
| 2024-01-29 | 99.45 | $97.55 | — |
| 2024-01-26 | 99.73 | $97.55 | 100 |
| 2024-01-25 | 99.87 | $97.55 | 426 |
| 2024-01-24 | 100.02 | $98.70 | 313 |
| 2024-01-23 | 100.17 | $98.86 | 1700 |
| 2024-01-22 | 100.19 | $100.10 | 919 |
| 2024-01-19 | 100.08 | $98.41 | 1000 |
| 2024-01-18 | 100.12 | $99.90 | 734 |
| 2024-01-17 | 100.08 | $99.01 | 1643 |
| 2024-01-16 | 100.09 | $102.20 | 13747 |
| 2024-01-12 | 99.80 | $101.80 | 6300 |
| 2024-01-11 | 99.53 | $101.55 | 1900 |
| 2024-01-10 | 99.13 | $99.10 | 10800 |
| 2024-01-09 | 98.85 | $99.49 | 400 |
| 2024-01-08 | 98.43 | $98.86 | 2410 |
| 2024-01-05 | 98.04 | $99.57 | 1200 |
| 2024-01-04 | 97.62 | $99.57 | 1600 |
| 2024-01-03 | 97.19 | $99.57 | — |
| 2024-01-02 | 96.81 | $99.57 | 600 |
| 2023-12-29 | 96.39 | $100.00 | 1100 |
| 2023-12-28 | 95.98 | $103.25 | 15500 |
| 2023-12-27 | 95.34 | $100.40 | — |
| 2023-12-26 | 94.82 | $100.40 | 1500 |
| 2023-12-22 | 94.35 | $101.70 | 800 |
| 2023-12-21 | 93.89 | $99.35 | 400 |
| 2023-12-20 | 93.45 | $97.85 | 1700 |
| 2023-12-19 | 93.08 | $99.20 | 3400 |
| 2023-12-18 | 92.62 | $99.20 | 800 |
| 2023-12-15 | 92.14 | $99.23 | 305 |
| 2023-12-14 | 91.66 | $96.35 | — |
| 2023-12-13 | 91.50 | $96.35 | 3447 |
| 2023-12-12 | 91.29 | $93.50 | 4020 |
| 2023-12-11 | 91.18 | $93.58 | 722 |
| 2023-12-08 | 91.03 | $91.08 | 800 |
| 2023-12-07 | 91.12 | $91.08 | 1100 |
| 2023-12-06 | 91.16 | $91.08 | — |
| 2023-12-05 | 91.22 | $91.08 | 600 |
| 2023-12-04 | 91.32 | $91.90 | 900 |
| 2023-12-01 | 91.36 | $91.20 | 100500 |
| 2023-11-30 | 91.22 | $91.81 | 185143 |
| 2023-11-29 | 91.05 | $90.37 | 5300 |
| 2023-11-28 | 90.96 | $89.99 | 12100 |
| 2023-11-27 | 90.91 | $91.06 | 400 |
| 2023-11-24 | 90.84 | $92.55 | 1600 |
| 2023-11-22 | 90.69 | $90.47 | 52600 |
| 2023-11-21 | 90.65 | $90.47 | 1500 |
| 2023-11-20 | 90.54 | $90.06 | 1500 |
| 2023-11-17 | 90.37 | $89.60 | 700 |
| 2023-11-16 | 90.23 | $89.60 | 427 |
| 2023-11-15 | 90.17 | $93.25 | 200 |
| 2023-11-14 | 89.85 | $92.11 | 944 |
| 2023-11-13 | 89.61 | $91.20 | 1100 |
| 2023-11-10 | 89.42 | $90.65 | 1400 |
| 2023-11-09 | 89.29 | $92.90 | 1935 |
| 2023-11-08 | 89.12 | $91.85 | 1100 |
| 2023-11-07 | 89.02 | $92.30 | 300 |
| 2023-11-06 | 88.89 | $93.11 | 69943 |
| 2023-11-03 | 88.56 | $92.64 | 5900 |
| 2023-11-02 | 88.30 | $88.40 | 200 |
| 2023-11-01 | 88.21 | $88.40 | 1000 |
| 2023-10-31 | 88.12 | $88.61 | 806 |
| 2023-10-30 | 87.96 | $88.90 | 2100 |
| 2023-10-27 | 87.87 | $89.63 | 1400 |
| 2023-10-26 | 87.82 | $89.63 | — |
| 2023-10-25 | 87.70 | $89.63 | 935 |
| 2023-10-24 | 87.64 | $88.25 | 4500 |
| 2023-10-23 | 87.70 | $86.80 | 60600 |
| 2023-10-20 | 87.90 | $86.80 | 306 |
| 2023-10-19 | 88.17 | $88.28 | 300 |
| 2023-10-18 | 88.37 | $86.85 | 800 |
| 2023-10-17 | 88.68 | $87.36 | 1000 |
| 2023-10-16 | 88.91 | $87.42 | 1100 |
| 2023-10-13 | 89.10 | $88.08 | 847 |
| 2023-10-12 | 89.26 | $89.40 | 926 |
| 2023-10-11 | 89.29 | $90.00 | 5400 |
| 2023-10-10 | 89.34 | $89.58 | 600 |
| 2023-10-09 | 89.48 | $86.45 | 809 |
| 2023-10-06 | 89.82 | $87.62 | 939 |
| 2023-10-05 | 90.13 | $86.59 | 100 |
| 2023-10-04 | 90.54 | $86.59 | 400 |
| 2023-10-03 | 90.95 | $85.30 | 26143 |
| 2023-10-02 | 91.42 | $87.12 | 600 |
| 2023-09-29 | 91.96 | $88.71 | 300 |
| 2023-09-28 | 92.43 | $87.20 | 4222 |
| 2023-09-27 | 93.02 | $88.42 | 643 |
| 2023-09-26 | 93.52 | $89.34 | 4400 |
| 2023-09-25 | 93.87 | $90.85 | 643 |
| 2023-09-22 | 94.13 | $92.24 | 500 |
| 2023-09-21 | 94.32 | $92.24 | 433 |
| 2023-09-20 | 94.53 | $93.18 | 437 |
| 2023-09-19 | 94.75 | $91.93 | 16200 |
| 2023-09-18 | 94.97 | $91.18 | — |
| 2023-09-15 | 95.27 | $91.18 | 325 |
| 2023-09-14 | 95.58 | $90.12 | 7331 |
| 2023-09-13 | 95.93 | $90.92 | 1434 |
| 2023-09-12 | 96.24 | $92.48 | 123100 |
| 2023-09-11 | 96.57 | $93.25 | 161400 |
| 2023-09-08 | 96.87 | $93.66 | 200 |
| 2023-09-07 | 97.15 | $94.80 | 300 |
| 2023-09-06 | 97.32 | $94.80 | — |
| 2023-09-05 | 97.49 | $94.80 | 900 |
| 2023-09-01 | 97.66 | $97.99 | — |
| 2023-08-31 | 97.67 | $97.99 | 500 |
| 2023-08-30 | 97.73 | $99.02 | 75737 |
| 2023-08-29 | 97.73 | $98.47 | 800 |
| 2023-08-28 | 97.76 | $96.22 | — |
| 2023-08-25 | 97.87 | $96.22 | 900 |
| 2023-08-24 | 98.47 | $95.98 | 748 |
| 2023-08-23 | 99.08 | $96.32 | 745 |
| 2023-08-22 | 99.62 | $97.76 | 4200 |
| 2023-08-21 | 100.09 | $96.24 | 8300 |
| 2023-08-18 | 100.69 | $97.24 | 70500 |
| 2023-08-17 | 101.30 | $97.24 | 1436 |
| 2023-08-16 | 101.85 | $97.12 | — |
| 2023-08-15 | 102.45 | $97.12 | 400 |
| 2023-08-14 | 103.05 | $99.20 | — |
| 2023-08-11 | 103.51 | $99.20 | — |
| 2023-08-10 | 104.02 | $99.20 | 1423 |
| 2023-08-09 | 104.42 | $98.30 | 200 |
| 2023-08-08 | 104.65 | $98.17 | — |
| 2023-08-07 | 104.89 | $98.17 | 300 |
| 2023-08-04 | 105.14 | $98.19 | 420 |
| 2023-08-03 | 105.48 | $99.12 | 100 |
| 2023-08-02 | 105.79 | $99.12 | 100 |
| 2023-08-01 | 106.09 | $99.12 | 133 |
| 2023-07-31 | 106.39 | $98.27 | 13300 |
| 2023-07-28 | 106.52 | $108.29 | 300 |
| 2023-07-27 | 106.15 | $108.29 | 400 |
| 2023-07-26 | 105.83 | $107.09 | — |
| 2023-07-25 | 105.51 | $107.09 | 200 |
| 2023-07-24 | 105.30 | $108.20 | 300 |
| 2023-07-21 | 105.02 | $109.50 | 301 |
| 2023-07-20 | 104.69 | $108.21 | 115 |
| 2023-07-19 | 104.41 | $109.10 | 100 |
| 2023-07-18 | 103.98 | $109.10 | 700 |
| 2023-07-17 | 103.55 | $108.50 | 600 |
| 2023-07-14 | 103.15 | $109.27 | 600 |
| 2023-07-13 | 102.72 | $107.25 | 400 |
| 2023-07-12 | 102.38 | $103.00 | — |
| 2023-07-11 | 102.25 | $103.00 | 100 |
| 2023-07-10 | 102.13 | $103.00 | 3000 |
| 2023-07-07 | 102.06 | $105.17 | 4200 |
| 2023-07-06 | 101.88 | $105.17 | — |
| 2023-07-05 | 101.67 | $105.17 | — |
| 2023-07-03 | 101.46 | $105.17 | 101100 |
| 2023-06-30 | 101.24 | $100.84 | 1500 |
| 2023-06-29 | 101.24 | $100.84 | 128 |
| 2023-06-28 | 101.24 | $101.85 | 703 |
| 2023-06-27 | 100.55 | $100.85 | 1300 |
| 2023-06-26 | 100.88 | $102.75 | — |
| 2023-06-23 | 101.05 | $102.75 | — |
| 2023-06-22 | 101.39 | $102.75 | 100 |
| 2023-06-21 | 101.72 | $102.75 | 420 |
| 2023-06-20 | 102.11 | $100.50 | 3900 |
| 2023-06-16 | 102.62 | $100.50 | 400 |
| 2023-06-15 | 103.12 | $100.50 | — |
| 2023-06-14 | 103.82 | $100.50 | 1000 |
| 2023-06-13 | 104.52 | $100.50 | 600 |
| 2023-06-12 | 105.22 | $100.50 | — |
| 2023-06-09 | 105.81 | $100.50 | 88002 |
| 2023-06-08 | 106.40 | $101.56 | 1000 |
| 2023-06-07 | 107.06 | $101.56 | 343 |
| 2023-06-06 | 107.73 | $101.05 | 7500 |
| 2023-06-05 | 108.42 | $101.05 | 1240 |
| 2023-06-02 | 109.05 | $100.76 | — |
| 2023-06-01 | 109.86 | $100.76 | 1300 |
| 2023-05-31 | 110.61 | $100.76 | 73035 |
| 2023-05-30 | 111.36 | $88.21 | 427 |
| 2023-05-26 | 112.74 | $107.38 | 400 |
| 2023-05-25 | 113.02 | $106.09 | 1600 |
| 2023-05-24 | 113.37 | $109.53 | 2100 |
| 2023-05-23 | 113.54 | $109.53 | 2000 |
| 2023-05-22 | 113.72 | $110.53 | — |
| 2023-05-19 | 113.84 | $110.53 | 1300 |
| 2023-05-18 | 114.00 | $110.53 | 700 |
| 2023-05-17 | 114.15 | $114.55 | — |
| 2023-05-16 | 114.09 | $114.55 | — |
| 2023-05-15 | 113.78 | $114.55 | 1100 |
| 2023-05-12 | 113.59 | $112.25 | — |
| 2023-05-11 | 113.50 | $112.25 | 1000 |
| 2023-05-10 | 113.43 | $114.85 | 4900 |
| 2023-05-09 | 113.17 | $114.85 | 600 |
| 2023-05-08 | 112.92 | $114.85 | 1100 |
| 2023-05-05 | 112.66 | $113.75 | 600 |
| 2023-05-04 | 112.46 | $116.90 | 816 |
| 2023-05-03 | 112.13 | $115.75 | — |
| 2023-05-02 | 111.82 | $115.75 | — |
| 2023-05-01 | 111.39 | $115.75 | 218 |
| 2023-04-28 | 110.96 | $113.03 | 700 |
| 2023-04-27 | 110.61 | $113.03 | 700 |
| 2023-04-26 | 110.26 | $113.03 | — |
| 2023-04-25 | 109.83 | $113.03 | — |
| 2023-04-24 | 109.51 | $113.03 | 400 |
| 2023-04-21 | 109.19 | $113.75 | 1700 |
| 2023-04-20 | 108.84 | $113.40 | — |
| 2023-04-19 | 108.53 | $113.40 | 1200 |
| 2023-04-18 | 108.03 | $108.45 | 1100 |
| 2023-04-17 | 107.68 | $110.62 | — |
| 2023-04-14 | 107.30 | $110.62 | 707 |
| 2023-04-13 | 106.92 | $110.73 | 1046 |
| 2023-04-12 | 106.56 | $109.75 | — |
| 2023-04-11 | 106.26 | $109.75 | 500 |
| 2023-04-10 | 105.96 | $109.75 | — |
| 2023-04-06 | 105.65 | $109.75 | 914 |
| 2023-04-05 | 105.35 | $110.24 | 337 |
| 2023-04-04 | 105.02 | $109.50 | 16434 |
| 2023-04-03 | 104.83 | $107.15 | 300 |
| 2023-03-31 | 104.76 | $107.15 | 446 |
| 2023-03-30 | 104.66 | $106.02 | — |
| 2023-03-29 | 104.44 | $106.02 | 239 |
| 2023-03-28 | 104.23 | $104.44 | 246 |
| 2023-03-27 | 104.14 | $106.70 | — |
| 2023-03-24 | 103.94 | $106.70 | — |
| 2023-03-23 | 103.74 | $106.70 | 400 |
| 2023-03-22 | 103.61 | $107.24 | 109 |
| 2023-03-21 | 103.50 | $103.30 | 300 |
| 2023-03-20 | 103.45 | $101.37 | 1128 |
| 2023-03-17 | 103.43 | $103.05 | — |
| 2023-03-16 | 103.30 | $103.05 | 4500 |
| 2023-03-15 | 103.02 | $103.66 | 800 |
| 2023-03-14 | 102.71 | $103.66 | 300 |
| 2023-03-13 | 102.39 | $103.66 | 100 |
| 2023-03-10 | 102.08 | $103.66 | — |
| 2023-03-09 | 101.77 | $103.66 | 11500 |
| 2023-03-08 | 101.45 | $103.66 | 99402 |
| 2023-03-07 | 101.30 | $105.75 | — |
| 2023-03-06 | 101.03 | $105.75 | 244 |
| 2023-03-03 | 100.77 | $105.11 | 301 |
| 2023-03-02 | 100.54 | $101.72 | 3700 |
| 2023-03-01 | 100.42 | $101.72 | 438 |
| 2023-02-28 | 100.29 | $102.70 | 300 |
| 2023-02-27 | 100.11 | $102.70 | — |
| 2023-02-24 | 99.94 | $102.70 | 241 |
| 2023-02-23 | 99.77 | $104.00 | 131 |
| 2023-02-22 | 99.50 | $105.20 | 4800 |
| 2023-02-21 | 99.17 | $102.25 | 28500 |
| 2023-02-17 | 98.98 | $100.95 | 500 |
| 2023-02-16 | 98.87 | $100.45 | 2400 |
| 2023-02-15 | 98.77 | $97.40 | — |
| 2023-02-14 | 98.87 | $97.40 | 500 |
| 2023-02-13 | 98.96 | $97.40 | 1510 |
| 2023-02-10 | 99.07 | $97.40 | — |
| 2023-02-09 | 99.18 | $97.40 | 400 |
| 2023-02-08 | 99.27 | $97.40 | 200 |
| 2023-02-07 | 99.28 | $100.51 | — |
| 2023-02-06 | 99.20 | $100.51 | — |
| 2023-02-03 | 99.06 | $100.51 | — |
| 2023-02-02 | 98.85 | $100.51 | 36800 |
| 2023-02-01 | 98.59 | $99.20 | — |
| 2023-01-31 | 98.40 | $99.20 | — |
| 2023-01-30 | 98.08 | $99.20 | 400 |
| 2023-01-27 | 97.82 | $99.20 | 1000 |
| 2023-01-26 | 97.58 | $99.25 | 243 |
| 2023-01-25 | 97.33 | $98.60 | — |
| 2023-01-24 | 97.11 | $98.60 | — |
| 2023-01-23 | 96.95 | $98.60 | — |
| 2023-01-20 | 96.80 | $98.60 | — |
| 2023-01-19 | 96.49 | $98.60 | 600 |
| 2023-01-18 | 96.19 | $99.21 | — |
| 2023-01-17 | 95.85 | $99.21 | 2200 |
| 2023-01-13 | 95.50 | $99.65 | — |
| 2023-01-12 | 95.28 | $99.65 | 200 |
| 2023-01-11 | 95.10 | $99.15 | 1331 |
| 2023-01-10 | 94.83 | $97.64 | 5629 |
| 2023-01-09 | 94.64 | $99.00 | 4200 |
| 2023-01-06 | 94.49 | $97.62 | 1200 |
| 2023-01-05 | 94.35 | $96.35 | 500 |
| 2023-01-04 | 94.23 | $95.30 | 600 |
| 2023-01-03 | 94.17 | $95.30 | 300 |
| 2022-12-30 | 94.22 | $92.95 | 2200 |
| 2022-12-29 | 94.22 | $94.00 | 1800 |
| 2022-12-28 | 94.16 | $94.25 | — |
| 2022-12-27 | 94.09 | $94.25 | — |
| 2022-12-23 | 94.03 | $94.25 | 409 |
| 2022-12-22 | 93.89 | $95.51 | 100 |
| 2022-12-21 | 93.68 | $95.51 | 240 |
| 2022-12-20 | 93.48 | $92.45 | 10000 |
| 2022-12-19 | 93.43 | $92.45 | — |
| 2022-12-16 | 93.36 | $92.45 | 700 |
| 2022-12-15 | 93.30 | $92.35 | 130 |
| 2022-12-14 | 93.24 | $95.10 | 1500 |
| 2022-12-13 | 93.00 | $96.02 | 300 |
| 2022-12-12 | 92.69 | $93.80 | 2300 |
| 2022-12-09 | 92.38 | $93.80 | 35300 |
| 2022-12-08 | 92.07 | $96.05 | 3600 |
| 2022-12-07 | 91.46 | $94.84 | 1113 |
| 2022-12-06 | 90.87 | $94.04 | 400 |
| 2022-12-05 | 90.32 | $94.04 | 1632 |
| 2022-12-02 | 89.59 | $96.26 | 1509 |
| 2022-12-01 | 88.75 | $92.90 | — |
| 2022-11-30 | 88.20 | $92.90 | — |
| 2022-11-29 | 87.61 | $92.90 | — |
| 2022-11-28 | 87.08 | $92.90 | 436 |
| 2022-11-25 | 86.56 | $91.46 | — |
| 2022-11-23 | 86.13 | $91.46 | 100 |
| 2022-11-22 | 85.75 | $91.46 | 835 |
| 2022-11-21 | 85.43 | $91.33 | 213 |
| 2022-11-18 | 85.10 | $91.20 | 100 |
| 2022-11-17 | 84.77 | $91.20 | — |
| 2022-11-16 | 84.44 | $91.20 | 546 |
| 2022-11-15 | 84.34 | $90.25 | 300 |
| 2022-11-14 | 84.28 | $89.88 | 600 |
| 2022-11-11 | 84.25 | $87.59 | 100 |
| 2022-11-10 | 84.17 | $87.59 | 16600 |
| 2022-11-09 | 84.10 | $83.73 | 107926 |
| 2022-11-08 | 84.26 | $83.03 | 1000 |
| 2022-11-07 | 84.44 | $83.03 | 9300 |
| 2022-11-04 | 84.61 | $79.45 | — |
| 2022-11-03 | 85.13 | $79.45 | 1404 |
| 2022-11-02 | 85.66 | $82.00 | 1202 |
| 2022-11-01 | 86.05 | $81.15 | 300 |
| 2022-10-31 | 86.49 | $82.31 | 14213 |
| 2022-10-28 | 86.68 | $82.37 | 1325 |
| 2022-10-27 | 86.87 | $82.84 | 217 |
| 2022-10-26 | 87.03 | $84.00 | 1003 |
| 2022-10-25 | 87.13 | $84.90 | — |
| 2022-10-24 | 87.22 | $84.90 | 625 |
| 2022-10-21 | 87.29 | $84.54 | — |
| 2022-10-20 | 87.39 | $84.54 | 300 |
| 2022-10-19 | 87.47 | $89.16 | — |
| 2022-10-18 | 87.32 | $89.16 | 300 |
| 2022-10-17 | 87.44 | $89.16 | 5200 |
| 2022-10-14 | 87.56 | $86.12 | 100 |
| 2022-10-13 | 87.83 | $86.12 | 3400 |
| 2022-10-12 | 88.10 | $87.00 | 3600 |
| 2022-10-11 | 88.33 | $86.50 | — |
| 2022-10-10 | 88.62 | $86.50 | 508 |
| 2022-10-07 | 88.87 | $89.92 | — |
| 2022-10-06 | 88.94 | $89.92 | — |
| 2022-10-05 | 89.01 | $89.92 | — |
| 2022-10-04 | 88.96 | $89.92 | 7742 |
| 2022-10-03 | 88.97 | $86.10 | — |
| 2022-09-30 | 89.18 | $86.10 | 400 |
| 2022-09-29 | 89.38 | $86.10 | — |
| 2022-09-28 | 89.59 | $86.10 | 444 |
| 2022-09-27 | 89.80 | $86.53 | 400 |
| 2022-09-26 | 89.98 | $86.44 | — |
| 2022-09-23 | 90.62 | $86.44 | 4732 |
| 2022-09-22 | 91.26 | $86.21 | — |
| 2022-09-21 | 91.91 | $86.21 | 217 |
| 2022-09-20 | 92.55 | $91.50 | — |
| 2022-09-19 | 92.94 | $91.50 | — |
| 2022-09-16 | 93.32 | $91.50 | 100 |
| 2022-09-15 | 93.71 | $91.50 | 32220 |
| 2022-09-14 | 94.09 | $91.60 | 2500 |
| 2022-09-13 | 94.36 | $92.47 | 244 |
| 2022-09-12 | 94.62 | $91.34 | — |
| 2022-09-09 | 94.92 | $91.34 | — |
| 2022-09-08 | 95.22 | $91.34 | 517 |
| 2022-09-07 | 95.53 | $88.88 | 514 |
| 2022-09-06 | 95.87 | $90.23 | 1500 |
| 2022-09-02 | 96.15 | $90.23 | 3200 |
| 2022-09-01 | 96.47 | $90.23 | — |
| 2022-08-31 | 96.76 | $90.23 | — |
| 2022-08-30 | 97.13 | $90.23 | — |
| 2022-08-29 | 97.51 | $90.23 | 318 |
| 2022-08-26 | 97.88 | $99.18 | 700 |
| 2022-08-25 | 97.86 | $99.18 | — |
| 2022-08-24 | 97.84 | $99.18 | — |
| 2022-08-23 | 97.82 | $99.18 | — |
| 2022-08-22 | 97.67 | $99.18 | — |
| 2022-08-19 | 97.36 | $99.18 | 600 |
| 2022-08-18 | 97.06 | $99.18 | 600 |
| 2022-08-17 | 96.76 | $99.18 | 1316 |
| 2022-08-16 | 96.45 | $97.00 | 449 |
| 2022-08-15 | 96.44 | $97.67 | 645 |
| 2022-08-12 | 96.30 | $97.35 | 1300 |
| 2022-08-11 | 96.18 | $97.35 | 313 |
| 2022-08-10 | 95.97 | $97.46 | 400 |
| 2022-08-09 | 95.76 | $95.83 | — |
| 2022-08-08 | 95.72 | $95.83 | 200 |
| 2022-08-05 | 95.68 | $96.60 | 200 |
| 2022-08-04 | 95.60 | $95.92 | 3110 |
| 2022-08-03 | 95.37 | $97.73 | — |
| 2022-08-02 | 95.05 | $97.73 | 100 |
| 2022-08-01 | 94.84 | $97.73 | 1100 |
| 2022-07-29 | 94.63 | $98.78 | — |
| 2022-07-28 | 94.37 | $98.78 | — |
| 2022-07-27 | 94.10 | $98.78 | 514 |
| 2022-07-26 | 93.83 | $96.05 | 511 |
| 2022-07-25 | 93.70 | $93.12 | — |
| 2022-07-22 | 93.71 | $93.12 | — |
| 2022-07-21 | 93.76 | $93.12 | — |
| 2022-07-20 | 93.80 | $93.12 | 2012 |
| 2022-07-19 | 93.84 | $96.69 | 200 |
| 2022-07-18 | 93.71 | $94.94 | — |
| 2022-07-15 | 93.53 | $94.94 | 127 |
| 2022-07-14 | 93.44 | $93.16 | — |
| 2022-07-13 | 93.43 | $93.16 | 200 |
| 2022-07-12 | 93.59 | $95.05 | — |
| 2022-07-11 | 93.71 | $95.05 | — |
| 2022-07-08 | 93.82 | $95.05 | 300 |
| 2022-07-07 | 94.02 | $91.36 | — |
| 2022-07-06 | 94.41 | $91.36 | 525 |
| 2022-07-05 | 94.80 | $93.50 | — |
| 2022-07-01 | 94.96 | $93.50 | — |
| 2022-06-30 | 95.12 | $93.50 | — |
| 2022-06-29 | 95.29 | $93.50 | 620 |
| 2022-06-28 | 95.51 | $93.27 | 6341 |
| 2022-06-27 | 95.74 | $93.42 | 400 |
| 2022-06-24 | 95.89 | $93.42 | 300 |
| 2022-06-23 | 96.03 | $94.00 | — |
| 2022-06-22 | 96.14 | $94.00 | 1800 |
| 2022-06-21 | 96.25 | $94.00 | — |
| 2022-06-17 | 96.27 | $94.00 | 300 |
| 2022-06-16 | 96.28 | $91.40 | 328 |
| 2022-06-15 | 96.67 | $93.05 | 300 |
| 2022-06-14 | 96.93 | $93.05 | 2000 |
| 2022-06-13 | 97.31 | $96.36 | 349 |
| 2022-06-10 | 97.29 | $97.34 | — |
| 2022-06-09 | 97.23 | $97.34 | 3326 |
| 2022-06-08 | 97.17 | $99.10 | — |
| 2022-06-07 | 97.02 | $99.10 | — |
| 2022-06-06 | 96.78 | $99.10 | 300 |
| 2022-06-03 | 96.54 | $96.77 | — |
| 2022-06-02 | 96.41 | $96.77 | — |
| 2022-06-01 | 96.29 | $96.77 | 528 |
| 2022-05-31 | 96.17 | $97.95 | 1700 |
| 2022-05-27 | 95.98 | $97.95 | 629 |
| 2022-05-26 | 96.02 | $96.25 | — |
| 2022-05-25 | 96.22 | $96.25 | 12100 |
| 2022-05-24 | 96.41 | $96.25 | 300 |
| 2022-05-23 | 96.60 | $96.25 | 5218 |
| 2022-05-20 | 96.90 | $94.30 | — |
| 2022-05-19 | 97.31 | $94.30 | 235 |
| 2022-05-18 | 97.81 | $99.18 | 420 |
| 2022-05-17 | 97.90 | $98.14 | 313 |
| 2022-05-16 | 97.77 | $100.68 | 638 |
| 2022-05-13 | 97.52 | $96.08 | — |
| 2022-05-12 | 97.50 | $96.08 | — |
| 2022-05-11 | 97.48 | $96.08 | — |
| 2022-05-10 | 97.55 | $96.08 | 300 |
| 2022-05-09 | 97.62 | $94.30 | 4100 |
| 2022-05-06 | 97.79 | $94.30 | 38800 |
| 2022-05-05 | 97.82 | $94.30 | — |
| 2022-05-04 | 97.84 | $94.30 | — |
| 2022-05-03 | 97.87 | $94.30 | 300 |
| 2022-05-02 | 97.81 | $94.30 | 1600 |
| 2022-04-29 | 98.05 | $98.75 | 337 |
| 2022-04-28 | 98.05 | $100.08 | 100 |
| 2022-04-27 | 98.00 | $100.08 | — |
| 2022-04-26 | 97.94 | $100.08 | 102 |
| 2022-04-25 | 97.79 | $102.38 | — |
| 2022-04-22 | 97.54 | $102.38 | 200 |
| 2022-04-21 | 97.28 | $104.41 | 300 |
| 2022-04-20 | 96.75 | $100.83 | 101 |
| 2022-04-19 | 96.44 | $95.65 | — |
| 2022-04-18 | 96.30 | $95.65 | — |
| 2022-04-14 | 96.32 | $95.65 | 1331 |
| 2022-04-13 | 96.34 | $95.74 | 200 |
| 2022-04-12 | 96.30 | $97.42 | 1000 |
| 2022-04-11 | 95.98 | $97.42 | 200 |
| 2022-04-08 | 95.63 | $97.72 | 2142 |
| 2022-04-07 | 95.33 | $94.87 | — |
| 2022-04-06 | 95.16 | $94.87 | — |
| 2022-04-05 | 95.09 | $94.87 | 4936 |
| 2022-04-04 | 94.69 | $93.12 | 446 |
| 2022-04-01 | 94.31 | $98.93 | — |
| 2022-03-31 | 94.14 | $98.93 | — |
| 2022-03-30 | 93.96 | $98.93 | — |
| 2022-03-29 | 93.97 | $98.93 | 2300 |
| 2022-03-28 | 93.97 | $97.12 | 503 |
| 2022-03-25 | 94.06 | $97.28 | 700 |
| 2022-03-24 | 94.47 | $97.17 | 211 |
| 2022-03-23 | 95.16 | $93.85 | 1000 |
| 2022-03-22 | 96.02 | $94.65 | 2300 |
| 2022-03-21 | 96.85 | $92.79 | 400 |
| 2022-03-18 | 97.76 | $96.08 | 300 |
| 2022-03-17 | 98.51 | $96.08 | 600 |
| 2022-03-16 | 99.22 | $94.88 | 119 |
| 2022-03-15 | 99.84 | $91.03 | 649 |
| 2022-03-14 | 100.52 | $90.50 | 830 |
| 2022-03-11 | 101.37 | $91.63 | 4100 |
| 2022-03-10 | 102.20 | $91.63 | 700 |
| 2022-03-09 | 102.93 | $93.49 | 1500 |
| 2022-03-08 | 103.56 | $86.69 | 1037 |
| 2022-03-07 | 104.54 | $85.65 | 209 |
| 2022-03-04 | 105.62 | $95.44 | — |
| 2022-03-03 | 106.22 | $95.44 | 328 |
| 2022-03-02 | 106.83 | $98.98 | — |
| 2022-03-01 | 107.26 | $98.98 | 3100 |
| 2022-02-28 | 107.63 | $98.98 | 900 |
| 2022-02-25 | 108.01 | $105.39 | 613 |
| 2022-02-24 | 108.26 | $111.08 | — |
| 2022-02-23 | 108.24 | $111.08 | — |
| 2022-02-22 | 108.24 | $111.08 | — |
| 2022-02-18 | 108.24 | $111.08 | — |
| 2022-02-17 | 108.30 | $111.08 | 200 |
| 2022-02-16 | 108.39 | $110.24 | 65730 |
| 2022-02-15 | 108.65 | $107.40 | 500 |
| 2022-02-14 | 109.05 | $104.51 | 329 |
| 2022-02-11 | 109.60 | $107.47 | 23723 |
| 2022-02-10 | 110.00 | $108.38 | 44500 |
| 2022-02-09 | 110.36 | $106.16 | — |
| 2022-02-08 | 110.79 | $106.16 | — |
| 2022-02-07 | 111.25 | $106.16 | 700 |
| 2022-02-04 | 111.58 | $107.37 | — |
| 2022-02-03 | 111.89 | $107.37 | 215321 |
| 2022-02-02 | 112.25 | $107.60 | — |
| 2022-02-01 | 112.68 | $107.60 | 500 |
| 2022-01-31 | 112.95 | $106.45 | — |
| 2022-01-28 | 113.26 | $106.45 | 932 |
| 2022-01-27 | 113.57 | $110.55 | — |
| 2022-01-26 | 113.66 | $110.55 | 700 |
| 2022-01-25 | 113.58 | $111.11 | — |
| 2022-01-24 | 113.48 | $111.11 | 200 |
| 2022-01-21 | 113.46 | $112.23 | 408 |
| 2022-01-20 | 113.22 | $112.88 | 149 |
| 2022-01-19 | 112.96 | $115.47 | — |
| 2022-01-18 | 112.74 | $115.47 | — |
| 2022-01-14 | 112.52 | $115.47 | — |
| 2022-01-13 | 112.31 | $115.47 | — |
| 2022-01-12 | 111.62 | $115.47 | 500 |
| 2022-01-11 | 110.86 | $114.84 | 500 |
| 2022-01-10 | 110.13 | $115.31 | 200 |
| 2022-01-07 | 109.49 | $112.84 | 1514 |
| 2022-01-06 | 108.90 | $113.50 | 600 |
| 2022-01-05 | 108.43 | $114.70 | 101 |
| 2022-01-04 | 107.90 | $116.13 | 1028 |
| 2022-01-03 | 107.24 | $112.90 | 800 |
| 2021-12-31 | 106.45 | $112.69 | 1400 |
| 2021-12-30 | 105.85 | $112.69 | 600 |
| 2021-12-29 | 105.16 | $112.32 | 300 |
| 2021-12-28 | 104.50 | $109.04 | — |
| 2021-12-27 | 104.31 | $109.04 | 746 |
| 2021-12-23 | 104.39 | $110.66 | 4100 |
| 2021-12-22 | 104.39 | $107.58 | — |
| 2021-12-21 | 104.54 | $107.58 | 500 |
| 2021-12-20 | 104.70 | $111.12 | — |
| 2021-12-17 | 104.67 | $111.12 | — |
| 2021-12-16 | 104.65 | $111.12 | 5502 |
| 2021-12-15 | 104.62 | $101.80 | 1000 |
| 2021-12-14 | 105.06 | $100.20 | — |
| 2021-12-13 | 105.63 | $100.20 | 238 |
| 2021-12-10 | 106.13 | $102.50 | 700 |
| 2021-12-09 | 106.52 | $101.07 | 327 |
| 2021-12-08 | 106.98 | $104.10 | — |
| 2021-12-07 | 107.29 | $104.10 | 2400 |
| 2021-12-06 | 107.71 | $103.00 | 548 |
| 2021-12-03 | 108.16 | $97.08 | 1100 |
| 2021-12-02 | 108.84 | $100.69 | 421 |
| 2021-12-01 | 109.34 | $98.95 | — |
| 2021-11-30 | 109.94 | $98.95 | 1030 |
| 2021-11-29 | 110.52 | $105.41 | 300 |
| 2021-11-26 | 110.77 | $110.63 | — |
| 2021-11-24 | 110.85 | $110.63 | — |
| 2021-11-23 | 110.69 | $110.63 | — |
| 2021-11-22 | 110.49 | $110.63 | 100 |
| 2021-11-19 | 110.28 | $110.63 | 100 |
| 2021-11-18 | 110.03 | $110.63 | — |
| 2021-11-17 | 109.79 | $110.63 | — |
| 2021-11-16 | 109.54 | $110.63 | 1625 |
| 2021-11-15 | 109.29 | $111.50 | 419 |
| 2021-11-12 | 108.99 | $110.25 | — |
| 2021-11-11 | 108.81 | $110.25 | — |
| 2021-11-10 | 108.63 | $110.25 | — |
| 2021-11-09 | 108.25 | $110.25 | 1043 |
| 2021-11-08 | 107.86 | $112.55 | 700 |
| 2021-11-05 | 107.45 | $111.95 | 900 |
| 2021-11-04 | 107.10 | $110.75 | — |
| 2021-11-03 | 106.58 | $110.75 | 643 |
| 2021-11-02 | 106.07 | $110.95 | 418 |
| 2021-11-01 | 105.74 | $110.46 | — |
| 2021-10-29 | 105.51 | $110.46 | 904 |
| 2021-10-28 | 105.33 | $112.14 | 200 |
| 2021-10-27 | 105.07 | $107.60 | 405 |
| 2021-10-26 | 105.03 | $106.50 | — |
| 2021-10-25 | 105.05 | $106.50 | 1142 |
| 2021-10-22 | 105.02 | $105.69 | — |
| 2021-10-21 | 105.04 | $105.69 | — |
| 2021-10-20 | 105.07 | $105.69 | — |
| 2021-10-19 | 105.10 | $105.69 | 300 |
| 2021-10-18 | 105.13 | $105.51 | 402 |
| 2021-10-15 | 105.16 | $106.62 | — |
| 2021-10-14 | 105.14 | $106.62 | 400 |
| 2021-10-13 | 105.11 | $102.55 | 100 |
| 2021-10-12 | 105.20 | $102.55 | 837 |
| 2021-10-11 | 105.30 | $104.27 | 300 |
| 2021-10-08 | 105.31 | $105.00 | 300 |
| 2021-10-07 | 105.28 | $100.45 | — |
| 2021-10-06 | 105.48 | $100.45 | 500 |
| 2021-10-05 | 105.73 | $104.42 | 110 |
| 2021-10-04 | 105.96 | $105.83 | 209 |
| 2021-10-01 | 106.12 | $106.87 | 100 |
| 2021-09-30 | 106.23 | $106.87 | 100 |
| 2021-09-29 | 106.34 | $106.87 | — |
| 2021-09-28 | 106.44 | $106.87 | 3200 |
| 2021-09-27 | 106.55 | $105.80 | 400 |
| 2021-09-24 | 106.73 | $106.24 | — |
| 2021-09-23 | 106.89 | $106.24 | — |
| 2021-09-22 | 107.05 | $106.24 | — |
| 2021-09-21 | 107.21 | $106.24 | — |
| 2021-09-20 | 107.37 | $106.24 | — |
| 2021-09-17 | 107.59 | $106.24 | 300 |
| 2021-09-16 | 107.81 | $105.86 | 945 |
| 2021-09-15 | 108.05 | $104.48 | — |
| 2021-09-14 | 108.36 | $104.48 | — |
| 2021-09-13 | 108.66 | $104.48 | — |
| 2021-09-10 | 108.97 | $104.48 | — |
| 2021-09-09 | 109.44 | $104.48 | 300 |
| 2021-09-08 | 109.90 | $105.43 | 200 |
| 2021-09-07 | 110.32 | $109.01 | — |
| 2021-09-03 | 110.56 | $109.01 | 100 |
| 2021-09-02 | 110.80 | $109.01 | — |
| 2021-09-01 | 111.03 | $109.01 | — |
| 2021-08-31 | 111.32 | $109.01 | 2200 |
| 2021-08-30 | 111.69 | $109.01 | 200 |
| 2021-08-27 | 112.06 | $109.44 | — |
| 2021-08-26 | 112.41 | $109.44 | — |
| 2021-08-25 | 112.76 | $109.44 | — |
| 2021-08-24 | 113.10 | $109.44 | — |
| 2021-08-23 | 113.45 | $109.44 | 147 |
| 2021-08-20 | 113.80 | $110.63 | — |
| 2021-08-19 | 114.09 | $110.63 | — |
| 2021-08-18 | 114.38 | $110.63 | — |
| 2021-08-17 | 114.63 | $110.63 | — |
| 2021-08-16 | 114.89 | $110.63 | — |
| 2021-08-13 | 115.10 | $110.63 | 200 |
| 2021-08-12 | 115.60 | $113.78 | — |
| 2021-08-11 | 115.93 | $113.78 | — |
| 2021-08-10 | 116.29 | $113.78 | — |
| 2021-08-09 | 116.66 | $113.78 | — |
| 2021-08-06 | 116.81 | $113.78 | — |
| 2021-08-05 | 116.85 | $113.78 | 308 |
| 2021-08-04 | 117.09 | $114.72 | 200 |
| 2021-08-03 | 117.34 | $116.40 | — |
| 2021-08-02 | 117.49 | $116.40 | — |
| 2021-07-30 | 117.71 | $116.40 | — |
| 2021-07-29 | 117.94 | $116.40 | — |
| 2021-07-28 | 118.22 | $116.40 | — |
| 2021-07-27 | 118.50 | $116.40 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
86.49
2026-07-24
Close Price
$87.96
Vol: 677
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
68.84
Average
92.69
Maximum
117.88
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 86.49 | $87.96 | 677 |
| 2026-07-23 | 86.33 | $87.96 | 1418 |
| 2026-07-22 | 86.16 | $88.97 | 844 |
| 2026-07-21 | 85.86 | $88.97 | 467 |
| 2026-07-20 | 85.54 | $88.97 | 467 |
| 2026-07-17 | 85.17 | $88.97 | 1100 |
| 2026-07-16 | 84.77 | $86.19 | — |
| 2026-07-15 | 84.62 | $86.19 | 5761 |
| 2026-07-14 | 84.46 | $86.19 | 467 |
| 2026-07-13 | 84.28 | $86.19 | 467 |
| 2026-07-10 | 84.08 | $86.19 | 467 |
| 2026-07-09 | 83.85 | $86.19 | 467 |
| 2026-07-08 | 83.61 | $86.19 | 7800 |
| 2026-07-07 | 83.34 | $87.38 | — |
| 2026-07-06 | 82.91 | $87.38 | 500 |
| 2026-07-02 | 82.44 | $88.65 | 1800 |
| 2026-07-01 | 81.79 | $86.11 | 51400 |
| 2026-06-30 | 81.33 | $85.43 | 467 |
| 2026-06-29 | 80.90 | $85.43 | 467 |
| 2026-06-26 | 80.42 | $81.75 | 467 |
| 2026-06-25 | 80.28 | $81.75 | 467 |
| 2026-06-24 | 80.13 | $81.75 | 467 |
| 2026-06-23 | 79.96 | $81.75 | 600 |
| 2026-06-22 | 79.77 | $80.94 | 500 |
| 2026-06-18 | 79.65 | $81.18 | 467 |
| 2026-06-17 | 79.49 | $81.18 | 467 |
| 2026-06-16 | 79.31 | $80.56 | 500 |
| 2026-06-15 | 79.18 | $80.92 | 1100 |
| 2026-06-12 | 78.99 | $79.76 | 467 |
| 2026-06-11 | 78.91 | $79.76 | 467 |
| 2026-06-10 | 78.82 | $80.93 | 400 |
| 2026-06-09 | 78.60 | $78.14 | — |
| 2026-06-08 | 78.65 | $78.14 | 400 |
| 2026-06-05 | 78.70 | $78.06 | 467 |
| 2026-06-04 | 78.77 | $78.06 | — |
| 2026-06-03 | 78.84 | $78.06 | 467 |
| 2026-06-02 | 78.93 | $78.06 | 467 |
| 2026-06-01 | 79.02 | $78.06 | 500 |
| 2026-05-29 | 79.12 | $83.26 | 467 |
| 2026-05-28 | 78.68 | $83.26 | 467 |
| 2026-05-27 | 78.20 | $83.26 | 467 |
| 2026-05-26 | 77.67 | $78.33 | 467 |
| 2026-05-22 | 77.60 | $78.33 | 467 |
| 2026-05-21 | 77.52 | $77.77 | 467 |
| 2026-05-20 | 77.49 | $77.77 | 467 |
| 2026-05-19 | 77.47 | $77.77 | 467 |
| 2026-05-18 | 77.43 | $77.77 | 467 |
| 2026-05-15 | 77.40 | $77.77 | 700 |
| 2026-05-14 | 77.36 | $76.00 | 1100 |
| 2026-05-13 | 77.50 | $74.44 | 1138 |
| 2026-05-12 | 77.82 | $74.90 | 467 |
| 2026-05-11 | 78.13 | $74.90 | 44233 |
| 2026-05-08 | 78.47 | $78.51 | 16400 |
| 2026-05-07 | 78.47 | $78.67 | 541 |
| 2026-05-06 | 78.45 | $79.75 | 467 |
| 2026-05-05 | 78.31 | $78.05 | 8900 |
| 2026-05-04 | 78.34 | $76.58 | 1735 |
| 2026-05-01 | 78.52 | $78.74 | 500 |
| 2026-04-30 | 78.50 | $75.95 | 97400 |
| 2026-04-29 | 78.77 | $77.70 | 467 |
| 2026-04-28 | 78.88 | $77.70 | 467 |
| 2026-04-27 | 79.01 | $79.43 | 919 |
| 2026-04-24 | 78.96 | $77.21 | 467 |
| 2026-04-23 | 79.15 | $77.21 | 814 |
| 2026-04-22 | 79.35 | $77.86 | 1200 |
| 2026-04-21 | 79.51 | $80.04 | 407 |
| 2026-04-20 | 79.45 | $80.04 | — |
| 2026-04-17 | 79.39 | $80.04 | 407 |
| 2026-04-16 | 79.32 | $80.04 | 407 |
| 2026-04-15 | 79.24 | $80.04 | 1416 |
| 2026-04-14 | 79.16 | $80.00 | 407 |
| 2026-04-13 | 79.07 | $80.00 | 407 |
| 2026-04-10 | 78.97 | $80.00 | 413 |
| 2026-04-09 | 78.87 | $77.21 | 3241 |
| 2026-04-08 | 79.04 | $79.68 | — |
| 2026-04-07 | 78.97 | $79.68 | — |
| 2026-04-06 | 78.90 | $79.68 | 407 |
| 2026-04-02 | 78.82 | $77.01 | 407 |
| 2026-04-01 | 79.01 | $77.01 | 1121 |
| 2026-03-31 | 79.22 | $73.30 | 407 |
| 2026-03-30 | 79.84 | $73.30 | 2800 |
| 2026-03-27 | 80.53 | $76.41 | 1000 |
| 2026-03-26 | 80.96 | $75.66 | 90 |
| 2026-03-25 | 81.52 | $75.66 | 1100 |
| 2026-03-24 | 82.14 | $75.26 | 500 |
| 2026-03-23 | 82.86 | $74.27 | 7936 |
| 2026-03-20 | 83.77 | $75.76 | 300 |
| 2026-03-19 | 84.61 | $78.70 | 400 |
| 2026-03-18 | 85.23 | $82.43 | 10 |
| 2026-03-17 | 85.53 | $82.43 | 435 |
| 2026-03-16 | 85.85 | $81.26 | 405 |
| 2026-03-13 | 86.33 | $82.65 | 400 |
| 2026-03-12 | 86.72 | $81.77 | 1147 |
| 2026-03-11 | 87.24 | $82.85 | 10 |
| 2026-03-10 | 87.71 | $82.85 | 1400 |
| 2026-03-09 | 88.22 | $83.09 | 446 |
| 2026-03-06 | 88.76 | $84.56 | 600 |
| 2026-03-05 | 89.20 | $84.59 | 1000 |
| 2026-03-04 | 89.68 | $86.47 | 1000 |
| 2026-03-03 | 90.02 | $87.64 | 2400 |
| 2026-03-02 | 90.27 | $90.00 | 1400 |
| 2026-02-27 | 90.30 | $94.36 | 1000 |
| 2026-02-26 | 89.87 | $92.46 | 1000 |
| 2026-02-25 | 89.60 | $93.05 | 1000 |
| 2026-02-24 | 89.24 | $93.05 | 1000 |
| 2026-02-23 | 88.84 | $93.28 | 4400 |
| 2026-02-20 | 88.37 | $90.98 | 1618 |
| 2026-02-19 | 88.10 | $90.86 | 2900 |
| 2026-02-18 | 87.81 | $91.95 | 435 |
| 2026-02-17 | 87.37 | $92.95 | 519 |
| 2026-02-13 | 86.78 | $96.20 | — |
| 2026-02-12 | 85.79 | $96.20 | 402 |
| 2026-02-11 | 84.70 | $93.22 | 407 |
| 2026-02-10 | 83.80 | $87.50 | — |
| 2026-02-09 | 83.41 | $87.50 | 1300 |
| 2026-02-06 | 82.98 | $88.14 | — |
| 2026-02-05 | 82.43 | $88.14 | 609 |
| 2026-02-04 | 81.83 | $88.23 | 515 |
| 2026-02-03 | 81.16 | $84.11 | 125 |
| 2026-02-02 | 80.85 | $84.11 | — |
| 2026-01-30 | 80.51 | $84.11 | 500 |
| 2026-01-29 | 80.13 | $80.87 | 15700 |
| 2026-01-28 | 80.05 | $80.60 | 125 |
| 2026-01-27 | 79.99 | $80.60 | 1034 |
| 2026-01-26 | 79.93 | $80.36 | 3518 |
| 2026-01-23 | 79.88 | $80.23 | 125 |
| 2026-01-22 | 79.84 | $80.23 | 327 |
| 2026-01-21 | 79.80 | $79.15 | 125 |
| 2026-01-20 | 79.87 | $79.15 | 5700 |
| 2026-01-16 | 79.95 | $80.00 | 445 |
| 2026-01-15 | 79.94 | $79.37 | 125 |
| 2026-01-14 | 80.00 | $79.37 | 162800 |
| 2026-01-13 | 80.07 | $78.13 | 70600 |
| 2026-01-12 | 80.27 | $79.28 | 441 |
| 2026-01-09 | 80.38 | $80.37 | 535 |
| 2026-01-08 | 80.38 | $80.37 | 535 |
| 2026-01-07 | 80.38 | $80.37 | 1706 |
| 2026-01-06 | 80.38 | $80.23 | — |
| 2026-01-05 | 80.40 | $80.23 | 705 |
| 2026-01-02 | 80.42 | $81.18 | 813 |
| 2025-12-31 | 80.34 | $76.85 | 535 |
| 2025-12-30 | 80.70 | $82.32 | 535 |
| 2025-12-29 | 80.53 | $81.10 | 3200 |
| 2025-12-26 | 80.47 | $80.93 | 591 |
| 2025-12-24 | 80.43 | $80.20 | — |
| 2025-12-23 | 80.45 | $80.20 | 1500 |
| 2025-12-22 | 80.48 | $80.39 | 591 |
| 2025-12-19 | 80.49 | $80.39 | 626 |
| 2025-12-18 | 80.50 | $80.03 | 591 |
| 2025-12-17 | 80.54 | $82.45 | 1028 |
| 2025-12-16 | 80.34 | $81.46 | 31800 |
| 2025-12-15 | 80.23 | $82.09 | 448 |
| 2025-12-12 | 80.03 | $80.53 | 2125 |
| 2025-12-11 | 79.98 | $80.32 | 3500 |
| 2025-12-10 | 79.94 | $79.46 | 583 |
| 2025-12-09 | 79.99 | $79.46 | 14939 |
| 2025-12-08 | 80.05 | $80.68 | 300 |
| 2025-12-05 | 79.98 | $80.68 | 800 |
| 2025-12-04 | 79.91 | $81.26 | 7923 |
| 2025-12-03 | 79.76 | $80.27 | 300 |
| 2025-12-02 | 79.71 | $80.27 | 13200 |
| 2025-12-01 | 79.65 | $78.95 | 300 |
| 2025-11-28 | 79.73 | $78.95 | 300 |
| 2025-11-26 | 79.81 | $78.95 | 714 |
| 2025-11-25 | 79.90 | $79.40 | 800 |
| 2025-11-24 | 79.95 | $81.16 | 700 |
| 2025-11-21 | 79.82 | $78.52 | 1600 |
| 2025-11-20 | 79.96 | $78.82 | 300 |
| 2025-11-19 | 80.08 | $78.82 | 1938 |
| 2025-11-18 | 80.21 | $78.01 | 817 |
| 2025-11-17 | 80.45 | $80.44 | 1131 |
| 2025-11-14 | 80.45 | $82.54 | 1000 |
| 2025-11-13 | 80.23 | $83.21 | 740 |
| 2025-11-12 | 79.91 | $82.19 | 300 |
| 2025-11-11 | 79.67 | $82.19 | 340 |
| 2025-11-10 | 79.41 | $80.13 | 1018 |
| 2025-11-07 | 79.33 | $80.98 | 505 |
| 2025-11-06 | 79.16 | $77.69 | 300 |
| 2025-11-05 | 79.31 | $77.69 | 1618 |
| 2025-11-04 | 79.48 | $76.23 | 300 |
| 2025-11-03 | 79.82 | $76.23 | 600 |
| 2025-10-31 | 80.20 | $80.65 | 300 |
| 2025-10-30 | 80.16 | $80.65 | 300 |
| 2025-10-29 | 80.10 | $80.65 | 300 |
| 2025-10-28 | 80.05 | $80.65 | — |
| 2025-10-27 | 79.98 | $80.65 | 500 |
| 2025-10-24 | 79.91 | $79.80 | 900 |
| 2025-10-23 | 79.93 | $83.27 | — |
| 2025-10-22 | 79.57 | $83.27 | — |
| 2025-10-21 | 79.18 | $83.27 | — |
| 2025-10-20 | 78.75 | $83.27 | 400 |
| 2025-10-17 | 78.28 | $82.35 | 939 |
| 2025-10-16 | 77.85 | $81.27 | 5500 |
| 2025-10-15 | 77.49 | $76.81 | — |
| 2025-10-14 | 77.56 | $76.81 | 1412 |
| 2025-10-13 | 77.64 | $78.25 | 1510 |
| 2025-10-10 | 77.58 | $78.25 | 1343 |
| 2025-10-09 | 77.51 | $76.34 | 525 |
| 2025-10-08 | 77.63 | $75.80 | 805 |
| 2025-10-07 | 77.82 | $77.00 | 300 |
| 2025-10-06 | 77.91 | $77.33 | 610 |
| 2025-10-03 | 77.97 | $76.35 | 1600 |
| 2025-10-02 | 78.14 | $78.58 | — |
| 2025-10-01 | 78.09 | $78.58 | 644 |
| 2025-09-30 | 78.04 | $76.84 | 6908 |
| 2025-09-29 | 78.17 | $78.10 | — |
| 2025-09-26 | 78.17 | $78.10 | 300 |
| 2025-09-25 | 78.18 | $76.90 | 7600 |
| 2025-09-24 | 78.32 | $76.68 | 637 |
| 2025-09-23 | 78.49 | $77.47 | 2049 |
| 2025-09-22 | 78.60 | $77.53 | 2600 |
| 2025-09-19 | 78.71 | $76.73 | 1000 |
| 2025-09-18 | 78.92 | $76.95 | 1643 |
| 2025-09-17 | 79.12 | $77.36 | 948 |
| 2025-09-16 | 79.31 | $79.20 | — |
| 2025-09-15 | 79.32 | $79.20 | 1829 |
| 2025-09-12 | 79.33 | $77.16 | — |
| 2025-09-11 | 79.56 | $77.16 | 1001 |
| 2025-09-10 | 79.81 | $77.76 | 600 |
| 2025-09-09 | 80.03 | $77.40 | 1926 |
| 2025-09-08 | 80.31 | $77.20 | 1300 |
| 2025-09-05 | 80.63 | $78.21 | 2000 |
| 2025-09-04 | 80.89 | $77.11 | — |
| 2025-09-03 | 81.29 | $77.11 | 701 |
| 2025-09-02 | 81.73 | $81.60 | 307 |
| 2025-08-29 | 81.74 | $81.60 | 226 |
| 2025-08-28 | 81.76 | $80.96 | 20924 |
| 2025-08-27 | 81.84 | $81.70 | 14700 |
| 2025-08-26 | 81.85 | $81.95 | 400 |
| 2025-08-25 | 81.84 | $84.06 | — |
| 2025-08-22 | 81.61 | $84.06 | 900 |
| 2025-08-21 | 81.35 | $82.00 | 400 |
| 2025-08-20 | 81.28 | $81.60 | 1200 |
| 2025-08-19 | 81.25 | $79.91 | 1200 |
| 2025-08-18 | 81.39 | $79.91 | 900 |
| 2025-08-15 | 81.55 | $78.59 | — |
| 2025-08-14 | 81.86 | $78.59 | 400 |
| 2025-08-13 | 82.20 | $79.94 | 900 |
| 2025-08-12 | 82.44 | $79.57 | — |
| 2025-08-11 | 82.74 | $79.57 | 7329 |
| 2025-08-08 | 83.08 | $78.63 | — |
| 2025-08-07 | 83.55 | $78.63 | 1100 |
| 2025-08-06 | 84.06 | $76.50 | 500 |
| 2025-08-05 | 84.86 | $78.15 | 15700 |
| 2025-08-04 | 85.57 | $78.30 | 900 |
| 2025-08-01 | 86.33 | $78.90 | — |
| 2025-07-31 | 87.11 | $78.90 | 600 |
| 2025-07-30 | 87.98 | $83.09 | — |
| 2025-07-29 | 88.49 | $83.09 | 2500 |
| 2025-07-28 | 89.06 | $83.00 | 3017 |
| 2025-07-25 | 89.70 | $92.04 | 400 |
| 2025-07-24 | 89.45 | $92.95 | 300 |
| 2025-07-23 | 89.09 | $90.87 | 400 |
| 2025-07-22 | 88.90 | $90.87 | — |
| 2025-07-21 | 88.69 | $90.87 | 238 |
| 2025-07-18 | 88.46 | $90.08 | 338 |
| 2025-07-17 | 88.29 | $88.63 | — |
| 2025-07-16 | 88.26 | $88.63 | — |
| 2025-07-15 | 88.22 | $88.63 | 2600 |
| 2025-07-14 | 88.17 | $86.80 | — |
| 2025-07-11 | 88.32 | $86.80 | 636 |
| 2025-07-10 | 88.48 | $89.35 | 300 |
| 2025-07-09 | 88.39 | $89.28 | — |
| 2025-07-08 | 88.29 | $89.28 | — |
| 2025-07-07 | 88.19 | $89.28 | — |
| 2025-07-03 | 88.07 | $89.28 | — |
| 2025-07-02 | 87.94 | $89.28 | — |
| 2025-07-01 | 87.80 | $89.28 | 500 |
| 2025-06-30 | 87.65 | $88.06 | 1018 |
| 2025-06-27 | 87.61 | $84.74 | — |
| 2025-06-26 | 87.91 | $84.74 | — |
| 2025-06-25 | 88.24 | $84.74 | 907 |
| 2025-06-24 | 88.61 | $87.93 | — |
| 2025-06-23 | 88.68 | $87.93 | 741 |
| 2025-06-20 | 88.76 | $85.43 | — |
| 2025-06-18 | 89.11 | $85.43 | 616 |
| 2025-06-17 | 89.50 | $86.38 | 1400 |
| 2025-06-16 | 89.83 | $89.23 | 1908 |
| 2025-06-13 | 89.89 | $90.53 | — |
| 2025-06-12 | 89.82 | $90.53 | — |
| 2025-06-11 | 89.75 | $90.53 | 1900 |
| 2025-06-10 | 89.66 | $92.14 | 400 |
| 2025-06-09 | 89.40 | $92.15 | 200 |
| 2025-06-06 | 89.11 | $88.88 | 2700 |
| 2025-06-05 | 89.14 | $91.91 | 703 |
| 2025-06-04 | 88.85 | $93.46 | 300 |
| 2025-06-03 | 88.36 | $87.67 | 300 |
| 2025-06-02 | 88.43 | $89.96 | 300 |
| 2025-05-30 | 88.27 | $89.12 | — |
| 2025-05-29 | 88.18 | $89.12 | 400 |
| 2025-05-28 | 88.08 | $86.28 | 1643 |
| 2025-05-27 | 88.27 | $86.75 | 510 |
| 2025-05-23 | 88.43 | $85.99 | 800 |
| 2025-05-22 | 88.69 | $89.39 | — |
| 2025-05-21 | 88.62 | $89.39 | — |
| 2025-05-20 | 88.54 | $89.39 | — |
| 2025-05-19 | 88.45 | $89.39 | — |
| 2025-05-16 | 88.35 | $89.39 | 511 |
| 2025-05-15 | 88.24 | $86.75 | — |
| 2025-05-14 | 88.39 | $86.75 | 600 |
| 2025-05-13 | 88.57 | $88.75 | — |
| 2025-05-12 | 88.55 | $88.75 | 548 |
| 2025-05-09 | 88.53 | $90.44 | 800 |
| 2025-05-08 | 88.32 | $89.50 | — |
| 2025-05-07 | 88.20 | $89.50 | 616 |
| 2025-05-06 | 88.06 | $90.48 | — |
| 2025-05-05 | 87.81 | $90.48 | 302 |
| 2025-05-02 | 87.53 | $89.66 | — |
| 2025-05-01 | 87.30 | $89.66 | — |
| 2025-04-30 | 87.05 | $89.66 | 600 |
| 2025-04-29 | 86.78 | $88.10 | — |
| 2025-04-28 | 86.64 | $88.10 | 824 |
| 2025-04-25 | 86.49 | $92.49 | — |
| 2025-04-24 | 85.86 | $92.49 | — |
| 2025-04-23 | 85.16 | $92.49 | — |
| 2025-04-22 | 84.39 | $92.49 | — |
| 2025-04-21 | 83.53 | $92.49 | 1100 |
| 2025-04-17 | 82.59 | $89.90 | — |
| 2025-04-16 | 81.82 | $89.90 | 411 |
| 2025-04-15 | 80.97 | $81.03 | — |
| 2025-04-14 | 80.96 | $81.03 | — |
| 2025-04-11 | 80.96 | $81.03 | — |
| 2025-04-10 | 80.95 | $81.03 | 1200 |
| 2025-04-09 | 80.94 | $74.45 | 9702 |
| 2025-04-08 | 81.63 | $79.50 | 10742 |
| 2025-04-07 | 81.85 | $78.07 | 13802 |
| 2025-04-04 | 82.25 | $80.50 | 85200 |
| 2025-04-03 | 82.43 | $81.25 | 241 |
| 2025-04-02 | 82.56 | $79.32 | 2303 |
| 2025-04-01 | 82.90 | $80.55 | — |
| 2025-03-31 | 83.14 | $80.55 | 1316 |
| 2025-03-28 | 83.42 | $81.75 | 1117 |
| 2025-03-27 | 83.59 | $81.75 | 400 |
| 2025-03-26 | 83.78 | $79.70 | 1200 |
| 2025-03-25 | 84.21 | $82.60 | 632 |
| 2025-03-24 | 84.38 | $80.70 | 900 |
| 2025-03-21 | 84.77 | $86.07 | — |
| 2025-03-20 | 84.64 | $86.07 | — |
| 2025-03-19 | 84.48 | $86.07 | — |
| 2025-03-18 | 84.32 | $86.07 | — |
| 2025-03-17 | 84.13 | $86.07 | 1340 |
| 2025-03-14 | 83.93 | $86.54 | 2127 |
| 2025-03-13 | 83.65 | $85.34 | — |
| 2025-03-12 | 83.48 | $85.34 | 1100 |
| 2025-03-11 | 83.28 | $86.19 | 743 |
| 2025-03-10 | 82.97 | $88.75 | 800 |
| 2025-03-07 | 82.37 | $88.10 | 440 |
| 2025-03-06 | 81.76 | $87.90 | — |
| 2025-03-05 | 81.12 | $87.90 | 1213 |
| 2025-03-04 | 80.40 | $86.25 | — |
| 2025-03-03 | 79.79 | $86.25 | 1300 |
| 2025-02-28 | 79.11 | $84.76 | 900 |
| 2025-02-27 | 78.51 | $86.83 | — |
| 2025-02-26 | 77.64 | $86.83 | 641 |
| 2025-02-25 | 76.67 | $84.77 | 1515 |
| 2025-02-24 | 75.82 | $81.28 | — |
| 2025-02-21 | 75.24 | $81.28 | 2500 |
| 2025-02-20 | 74.60 | $80.46 | — |
| 2025-02-19 | 73.99 | $80.46 | 9720 |
| 2025-02-18 | 73.31 | $80.53 | 2133 |
| 2025-02-14 | 72.55 | $83.64 | 3837 |
| 2025-02-13 | 71.38 | $80.32 | 730 |
| 2025-02-12 | 70.44 | $80.37 | 3200 |
| 2025-02-11 | 69.39 | $71.74 | — |
| 2025-02-10 | 69.15 | $71.74 | 1141 |
| 2025-02-07 | 68.87 | $68.90 | — |
| 2025-02-06 | 68.87 | $68.90 | 1143 |
| 2025-02-05 | 68.87 | $67.67 | 2900 |
| 2025-02-04 | 68.99 | $67.58 | — |
| 2025-02-03 | 69.14 | $67.58 | 2900 |
| 2025-01-31 | 69.30 | $69.93 | 1700 |
| 2025-01-30 | 69.24 | $70.00 | 3500 |
| 2025-01-29 | 69.16 | $70.29 | 1037 |
| 2025-01-28 | 69.04 | $70.28 | 4000 |
| 2025-01-27 | 68.91 | $69.59 | 1732 |
| 2025-01-24 | 68.84 | $68.25 | 2342 |
| 2025-01-23 | 68.90 | $68.98 | 5000 |
| 2025-01-22 | 68.89 | $66.92 | — |
| 2025-01-21 | 69.10 | $66.92 | 3400 |
| 2025-01-17 | 69.33 | $66.23 | — |
| 2025-01-16 | 69.65 | $66.23 | 1500 |
| 2025-01-15 | 70.01 | $66.08 | 700 |
| 2025-01-14 | 70.43 | $65.52 | 2900 |
| 2025-01-13 | 70.95 | $66.93 | 4300 |
| 2025-01-10 | 71.37 | $68.04 | 2000 |
| 2025-01-08 | 71.72 | $69.00 | 1500 |
| 2025-01-07 | 72.00 | $71.52 | — |
| 2025-01-06 | 72.06 | $71.52 | 1600 |
| 2025-01-03 | 72.11 | $70.54 | 300 |
| 2025-01-02 | 72.28 | $71.99 | — |
| 2024-12-31 | 72.31 | $71.99 | 215 |
| 2024-12-30 | 72.34 | $70.00 | 29709 |
| 2024-12-27 | 72.59 | $73.07 | 3500 |
| 2024-12-26 | 72.54 | $72.03 | 45427 |
| 2024-12-24 | 72.59 | $71.09 | 2300 |
| 2024-12-23 | 72.75 | $69.21 | 9436 |
| 2024-12-20 | 73.12 | $70.18 | 3638 |
| 2024-12-19 | 73.43 | $70.07 | 5200 |
| 2024-12-18 | 73.78 | $71.58 | 9400 |
| 2024-12-17 | 74.01 | $72.95 | 2900 |
| 2024-12-16 | 74.13 | $73.33 | 5103 |
| 2024-12-13 | 74.21 | $74.96 | 3036 |
| 2024-12-12 | 74.13 | $72.43 | 3940 |
| 2024-12-11 | 74.31 | $71.70 | 4046 |
| 2024-12-10 | 74.58 | $73.51 | 3000 |
| 2024-12-09 | 74.70 | $72.89 | 1700 |
| 2024-12-06 | 74.89 | $74.20 | 800 |
| 2024-12-05 | 74.96 | $71.08 | 1904 |
| 2024-12-04 | 75.37 | $71.10 | 3300 |
| 2024-12-03 | 75.82 | $74.40 | 1822 |
| 2024-12-02 | 75.97 | $72.95 | 3800 |
| 2024-11-29 | 76.28 | $72.85 | 1715 |
| 2024-11-27 | 76.65 | $73.25 | 29700 |
| 2024-11-26 | 77.00 | $73.00 | 119900 |
| 2024-11-25 | 77.42 | $74.00 | 49300 |
| 2024-11-22 | 77.79 | $74.25 | 6529 |
| 2024-11-21 | 78.16 | $74.00 | — |
| 2024-11-20 | 78.59 | $74.00 | 2700 |
| 2024-11-19 | 79.08 | $76.20 | — |
| 2024-11-18 | 79.38 | $76.20 | 9200 |
| 2024-11-15 | 79.72 | $75.49 | — |
| 2024-11-14 | 80.16 | $75.49 | 7100 |
| 2024-11-13 | 80.65 | $74.61 | 2500 |
| 2024-11-12 | 81.29 | $75.56 | 1309 |
| 2024-11-11 | 81.89 | $78.93 | 1716 |
| 2024-11-08 | 82.20 | $78.10 | — |
| 2024-11-07 | 82.64 | $78.10 | 1936 |
| 2024-11-06 | 83.11 | $78.00 | 4100 |
| 2024-11-05 | 83.65 | $79.86 | 1616 |
| 2024-11-04 | 84.05 | $81.10 | 700 |
| 2024-11-01 | 84.36 | $81.36 | 1238 |
| 2024-10-31 | 84.68 | $80.59 | 2105 |
| 2024-10-30 | 85.11 | $82.77 | 1924 |
| 2024-10-29 | 85.35 | $85.24 | 1810 |
| 2024-10-28 | 85.37 | $85.96 | 1200 |
| 2024-10-25 | 85.30 | $87.24 | 300 |
| 2024-10-24 | 85.10 | $85.05 | 17100 |
| 2024-10-23 | 85.11 | $86.79 | 1403 |
| 2024-10-22 | 84.93 | $83.05 | 200 |
| 2024-10-21 | 85.13 | $83.56 | 2020 |
| 2024-10-18 | 85.29 | $84.93 | 2600 |
| 2024-10-17 | 85.33 | $82.37 | 1520 |
| 2024-10-16 | 85.64 | $83.00 | 400 |
| 2024-10-15 | 85.92 | $83.00 | — |
| 2024-10-14 | 86.22 | $83.00 | 1007 |
| 2024-10-11 | 86.56 | $81.40 | 6900 |
| 2024-10-10 | 87.11 | $81.40 | 1602 |
| 2024-10-09 | 87.71 | $85.00 | 600 |
| 2024-10-08 | 87.99 | $83.21 | 6208 |
| 2024-10-07 | 88.50 | $87.10 | 514 |
| 2024-10-04 | 88.64 | $85.11 | — |
| 2024-10-03 | 89.02 | $85.11 | 714 |
| 2024-10-02 | 89.43 | $87.95 | 707 |
| 2024-10-01 | 89.58 | $89.00 | 27300 |
| 2024-09-30 | 89.64 | $90.20 | 300 |
| 2024-09-27 | 89.58 | $91.25 | 8000 |
| 2024-09-26 | 89.41 | $87.40 | 9135 |
| 2024-09-25 | 89.62 | $87.61 | 1409 |
| 2024-09-24 | 89.83 | $86.87 | 26500 |
| 2024-09-23 | 90.14 | $89.30 | 300 |
| 2024-09-20 | 90.23 | $89.30 | — |
| 2024-09-19 | 90.33 | $89.30 | 1032 |
| 2024-09-18 | 90.44 | $90.10 | 400 |
| 2024-09-17 | 90.48 | $92.40 | — |
| 2024-09-16 | 90.27 | $92.40 | 401 |
| 2024-09-13 | 90.05 | $90.75 | 2829 |
| 2024-09-12 | 89.98 | $91.50 | 8700 |
| 2024-09-11 | 89.82 | $90.28 | 745 |
| 2024-09-10 | 89.77 | $91.45 | 40500 |
| 2024-09-09 | 89.59 | $89.55 | 2500 |
| 2024-09-06 | 89.59 | $91.72 | 1124 |
| 2024-09-05 | 89.37 | $90.17 | 1100 |
| 2024-09-04 | 89.28 | $91.15 | — |
| 2024-09-03 | 89.09 | $91.15 | 1232 |
| 2024-08-30 | 88.87 | $89.40 | 6000 |
| 2024-08-29 | 88.82 | $89.40 | 328 |
| 2024-08-28 | 88.75 | $90.00 | 538 |
| 2024-08-27 | 88.62 | $89.75 | 1200 |
| 2024-08-26 | 88.50 | $90.00 | 400 |
| 2024-08-23 | 88.35 | $88.00 | 6300 |
| 2024-08-22 | 88.38 | $86.94 | 300 |
| 2024-08-21 | 88.54 | $86.94 | 100 |
| 2024-08-20 | 88.70 | $86.94 | — |
| 2024-08-19 | 88.89 | $86.94 | 1600 |
| 2024-08-16 | 89.09 | $86.10 | 1700 |
| 2024-08-15 | 89.41 | $86.10 | 2127 |
| 2024-08-14 | 89.76 | $87.30 | 3317 |
| 2024-08-13 | 90.02 | $85.00 | 2046 |
| 2024-08-12 | 90.54 | $85.92 | 300 |
| 2024-08-09 | 91.03 | $87.72 | 617 |
| 2024-08-08 | 91.38 | $86.83 | 2800 |
| 2024-08-07 | 91.86 | $86.11 | 2000 |
| 2024-08-06 | 92.46 | $86.11 | — |
| 2024-08-05 | 93.13 | $86.11 | 5926 |
| 2024-08-02 | 93.87 | $90.00 | 600 |
| 2024-08-01 | 94.28 | $89.18 | 700 |
| 2024-07-31 | 94.82 | $88.00 | 1812 |
| 2024-07-30 | 95.53 | $88.69 | 1500 |
| 2024-07-29 | 96.26 | $88.75 | 800 |
| 2024-07-26 | 97.05 | $96.29 | — |
| 2024-07-25 | 97.12 | $96.29 | — |
| 2024-07-24 | 97.21 | $96.29 | 905 |
| 2024-07-23 | 97.31 | $97.95 | — |
| 2024-07-22 | 97.24 | $97.95 | 249 |
| 2024-07-19 | 97.17 | $97.89 | — |
| 2024-07-18 | 97.09 | $97.89 | 8700 |
| 2024-07-17 | 97.01 | $96.47 | 1100 |
| 2024-07-16 | 97.06 | $96.08 | 600 |
| 2024-07-15 | 97.17 | $95.47 | 1127 |
| 2024-07-12 | 97.35 | $95.42 | 300 |
| 2024-07-11 | 97.55 | $95.42 | 200 |
| 2024-07-10 | 97.77 | $95.42 | 300 |
| 2024-07-09 | 98.02 | $95.42 | 1300 |
| 2024-07-08 | 98.29 | $95.29 | — |
| 2024-07-05 | 98.61 | $95.29 | — |
| 2024-07-03 | 98.96 | $95.29 | — |
| 2024-07-02 | 99.35 | $95.29 | 537 |
| 2024-07-01 | 99.77 | $95.46 | 1831 |
| 2024-06-28 | 100.23 | $96.84 | 428 |
| 2024-06-27 | 100.58 | $98.20 | 242 |
| 2024-06-26 | 100.84 | $98.62 | — |
| 2024-06-25 | 101.07 | $98.62 | — |
| 2024-06-24 | 101.33 | $98.62 | — |
| 2024-06-21 | 101.61 | $98.62 | 216 |
| 2024-06-20 | 101.93 | $100.67 | — |
| 2024-06-18 | 102.06 | $100.67 | 3300 |
| 2024-06-17 | 102.20 | $104.90 | — |
| 2024-06-14 | 101.92 | $104.90 | 500 |
| 2024-06-13 | 101.61 | $104.90 | — |
| 2024-06-12 | 101.26 | $104.90 | 302 |
| 2024-06-11 | 100.88 | $100.11 | 143 |
| 2024-06-10 | 100.96 | $100.25 | 844 |
| 2024-06-07 | 101.03 | $102.91 | — |
| 2024-06-06 | 100.83 | $102.91 | 1600 |
| 2024-06-05 | 100.62 | $100.25 | 924 |
| 2024-06-04 | 100.66 | $100.60 | — |
| 2024-06-03 | 100.66 | $100.60 | 323 |
| 2024-05-31 | 100.67 | $98.40 | — |
| 2024-05-30 | 100.91 | $98.40 | 227 |
| 2024-05-29 | 101.17 | $100.43 | 213 |
| 2024-05-28 | 101.25 | $102.00 | 100 |
| 2024-05-24 | 101.17 | $102.00 | 3607 |
| 2024-05-23 | 101.08 | $104.54 | 800 |
| 2024-05-22 | 100.72 | $104.54 | — |
| 2024-05-21 | 100.31 | $104.54 | 1427 |
| 2024-05-20 | 99.87 | $104.00 | 1500 |
| 2024-05-17 | 99.43 | $102.71 | 700 |
| 2024-05-16 | 99.09 | $102.71 | — |
| 2024-05-15 | 98.71 | $102.71 | 3144 |
| 2024-05-14 | 98.29 | $101.54 | 700 |
| 2024-05-13 | 97.95 | $101.54 | — |
| 2024-05-10 | 97.57 | $101.54 | 1743 |
| 2024-05-09 | 97.15 | $98.17 | — |
| 2024-05-08 | 97.04 | $98.17 | — |
| 2024-05-07 | 96.92 | $98.17 | 900 |
| 2024-05-06 | 96.79 | $96.25 | 1600 |
| 2024-05-03 | 96.85 | $98.17 | 300 |
| 2024-05-02 | 96.71 | $98.17 | 24919 |
| 2024-05-01 | 96.56 | $99.60 | — |
| 2024-04-30 | 96.23 | $99.60 | 500 |
| 2024-04-29 | 95.88 | $99.60 | — |
| 2024-04-26 | 95.49 | $99.60 | 1219 |
| 2024-04-25 | 95.06 | $98.61 | 2332 |
| 2024-04-24 | 94.68 | $97.73 | 1007 |
| 2024-04-23 | 94.36 | $96.81 | 2500 |
| 2024-04-22 | 94.10 | $94.85 | 2532 |
| 2024-04-19 | 94.03 | $95.05 | 508 |
| 2024-04-18 | 93.92 | $93.10 | 337 |
| 2024-04-17 | 94.00 | $91.44 | 1000 |
| 2024-04-16 | 94.27 | $91.44 | 3844 |
| 2024-04-15 | 94.57 | $93.19 | 200 |
| 2024-04-12 | 94.72 | $93.19 | 600 |
| 2024-04-11 | 94.88 | $94.34 | 7128 |
| 2024-04-10 | 94.93 | $94.20 | 1510 |
| 2024-04-09 | 95.01 | $95.35 | 1200 |
| 2024-04-08 | 94.98 | $93.30 | 3000 |
| 2024-04-05 | 95.15 | $94.42 | 400 |
| 2024-04-04 | 95.23 | $95.79 | — |
| 2024-04-03 | 95.17 | $95.79 | 500 |
| 2024-04-02 | 95.10 | $98.70 | 500 |
| 2024-04-01 | 94.73 | $98.70 | 225 |
| 2024-03-28 | 94.31 | $96.95 | 503 |
| 2024-03-27 | 94.03 | $95.45 | — |
| 2024-03-26 | 93.88 | $95.45 | 1100 |
| 2024-03-25 | 93.72 | $94.40 | 800 |
| 2024-03-22 | 93.64 | $93.41 | 1100 |
| 2024-03-21 | 93.67 | $91.62 | 406 |
| 2024-03-20 | 93.88 | $91.10 | 800 |
| 2024-03-19 | 94.18 | $92.25 | 300 |
| 2024-03-18 | 94.38 | $91.25 | 2400 |
| 2024-03-15 | 94.71 | $92.75 | 716 |
| 2024-03-14 | 94.91 | $94.25 | — |
| 2024-03-13 | 94.98 | $94.25 | 339 |
| 2024-03-12 | 95.06 | $94.16 | 300 |
| 2024-03-11 | 95.16 | $94.16 | 200 |
| 2024-03-08 | 95.26 | $95.27 | 1800 |
| 2024-03-07 | 95.26 | $94.56 | 221 |
| 2024-03-06 | 95.33 | $93.66 | — |
| 2024-03-05 | 95.51 | $93.66 | 1400 |
| 2024-03-04 | 95.70 | $93.71 | 408 |
| 2024-03-01 | 95.91 | $91.64 | 214 |
| 2024-02-29 | 96.36 | $93.44 | 800 |
| 2024-02-28 | 96.67 | $93.44 | 500 |
| 2024-02-27 | 97.01 | $94.69 | — |
| 2024-02-26 | 97.26 | $94.69 | 500 |
| 2024-02-23 | 97.53 | $94.69 | 300 |
| 2024-02-22 | 97.83 | $94.69 | — |
| 2024-02-21 | 98.16 | $94.69 | — |
| 2024-02-20 | 98.52 | $94.69 | — |
| 2024-02-16 | 98.92 | $94.69 | 600 |
| 2024-02-15 | 99.37 | $94.34 | 500 |
| 2024-02-14 | 99.90 | $93.50 | 425 |
| 2024-02-13 | 100.57 | $100.89 | 1400 |
| 2024-02-12 | 100.54 | $102.07 | — |
| 2024-02-09 | 100.38 | $102.07 | 700 |
| 2024-02-08 | 100.20 | $102.88 | — |
| 2024-02-07 | 99.92 | $102.88 | 700 |
| 2024-02-06 | 99.61 | $102.88 | 600 |
| 2024-02-05 | 99.26 | $99.25 | 1039 |
| 2024-02-02 | 99.26 | $100.70 | 300 |
| 2024-02-01 | 99.11 | $100.70 | 400 |
| 2024-01-31 | 98.94 | $99.67 | 900 |
| 2024-01-30 | 98.87 | $99.67 | 8600 |
| 2024-01-29 | 98.78 | $97.55 | — |
| 2024-01-26 | 98.91 | $97.55 | 100 |
| 2024-01-25 | 99.06 | $97.55 | 426 |
| 2024-01-24 | 99.22 | $98.70 | 313 |
| 2024-01-23 | 99.27 | $98.86 | 1700 |
| 2024-01-22 | 99.31 | $100.10 | 919 |
| 2024-01-19 | 99.23 | $98.41 | 1000 |
| 2024-01-18 | 99.32 | $99.90 | 734 |
| 2024-01-17 | 99.25 | $99.01 | 1643 |
| 2024-01-16 | 99.28 | $102.20 | 13747 |
| 2024-01-12 | 98.97 | $101.80 | 6300 |
| 2024-01-11 | 98.67 | $101.55 | 1900 |
| 2024-01-10 | 98.37 | $99.10 | 10800 |
| 2024-01-09 | 98.30 | $99.49 | 400 |
| 2024-01-08 | 98.17 | $98.86 | 2410 |
| 2024-01-05 | 98.10 | $99.57 | 1200 |
| 2024-01-04 | 97.94 | $99.57 | 1600 |
| 2024-01-03 | 97.77 | $99.57 | — |
| 2024-01-02 | 97.58 | $99.57 | 600 |
| 2023-12-29 | 97.37 | $100.00 | 1100 |
| 2023-12-28 | 97.10 | $103.25 | 15500 |
| 2023-12-27 | 96.45 | $100.40 | — |
| 2023-12-26 | 96.03 | $100.40 | 1500 |
| 2023-12-22 | 95.57 | $101.70 | 800 |
| 2023-12-21 | 94.93 | $99.35 | 400 |
| 2023-12-20 | 94.46 | $97.85 | 1700 |
| 2023-12-19 | 94.10 | $99.20 | 3400 |
| 2023-12-18 | 93.57 | $99.20 | 800 |
| 2023-12-15 | 92.98 | $99.23 | 305 |
| 2023-12-14 | 92.32 | $96.35 | — |
| 2023-12-13 | 91.89 | $96.35 | 3447 |
| 2023-12-12 | 91.42 | $93.50 | 4020 |
| 2023-12-11 | 91.20 | $93.58 | 722 |
| 2023-12-08 | 90.95 | $91.08 | 800 |
| 2023-12-07 | 90.94 | $91.08 | 1100 |
| 2023-12-06 | 90.93 | $91.08 | — |
| 2023-12-05 | 90.91 | $91.08 | 600 |
| 2023-12-04 | 90.89 | $91.90 | 900 |
| 2023-12-01 | 90.79 | $91.20 | 100500 |
| 2023-11-30 | 90.74 | $91.81 | 185143 |
| 2023-11-29 | 90.63 | $90.37 | 5300 |
| 2023-11-28 | 90.66 | $89.99 | 12100 |
| 2023-11-27 | 90.73 | $91.06 | 400 |
| 2023-11-24 | 90.69 | $92.55 | 1600 |
| 2023-11-22 | 90.50 | $90.47 | 52600 |
| 2023-11-21 | 90.50 | $90.47 | 1500 |
| 2023-11-20 | 90.50 | $90.06 | 1500 |
| 2023-11-17 | 90.55 | $89.60 | 700 |
| 2023-11-16 | 90.65 | $89.60 | 427 |
| 2023-11-15 | 90.76 | $93.25 | 200 |
| 2023-11-14 | 90.50 | $92.11 | 944 |
| 2023-11-13 | 90.33 | $91.20 | 1100 |
| 2023-11-10 | 90.24 | $90.65 | 1400 |
| 2023-11-09 | 90.19 | $92.90 | 1935 |
| 2023-11-08 | 89.91 | $91.85 | 1100 |
| 2023-11-07 | 89.70 | $92.30 | 300 |
| 2023-11-06 | 89.43 | $93.11 | 69943 |
| 2023-11-03 | 89.04 | $92.64 | 5900 |
| 2023-11-02 | 88.66 | $88.40 | 200 |
| 2023-11-01 | 88.69 | $88.40 | 1000 |
| 2023-10-31 | 88.72 | $88.61 | 806 |
| 2023-10-30 | 88.74 | $88.90 | 2100 |
| 2023-10-27 | 88.72 | $89.63 | 1400 |
| 2023-10-26 | 88.62 | $89.63 | — |
| 2023-10-25 | 88.52 | $89.63 | 935 |
| 2023-10-24 | 88.40 | $88.25 | 4500 |
| 2023-10-23 | 88.41 | $86.80 | 60600 |
| 2023-10-20 | 88.58 | $86.80 | 306 |
| 2023-10-19 | 88.77 | $88.28 | 300 |
| 2023-10-18 | 88.82 | $86.85 | 800 |
| 2023-10-17 | 89.03 | $87.36 | 1000 |
| 2023-10-16 | 89.21 | $87.42 | 1100 |
| 2023-10-13 | 89.40 | $88.08 | 847 |
| 2023-10-12 | 89.53 | $89.40 | 926 |
| 2023-10-11 | 89.55 | $90.00 | 5400 |
| 2023-10-10 | 89.50 | $89.58 | 600 |
| 2023-10-09 | 89.49 | $86.45 | 809 |
| 2023-10-06 | 89.81 | $87.62 | 939 |
| 2023-10-05 | 90.04 | $86.59 | 100 |
| 2023-10-04 | 90.41 | $86.59 | 400 |
| 2023-10-03 | 90.81 | $85.30 | 26143 |
| 2023-10-02 | 91.39 | $87.12 | 600 |
| 2023-09-29 | 91.84 | $88.71 | 300 |
| 2023-09-28 | 92.17 | $87.20 | 4222 |
| 2023-09-27 | 92.69 | $88.42 | 643 |
| 2023-09-26 | 93.14 | $89.34 | 4400 |
| 2023-09-25 | 93.54 | $90.85 | 643 |
| 2023-09-22 | 93.82 | $92.24 | 500 |
| 2023-09-21 | 93.99 | $92.24 | 433 |
| 2023-09-20 | 94.17 | $93.18 | 437 |
| 2023-09-19 | 94.27 | $91.93 | 16200 |
| 2023-09-18 | 94.52 | $91.18 | — |
| 2023-09-15 | 94.87 | $91.18 | 325 |
| 2023-09-14 | 95.26 | $90.12 | 7331 |
| 2023-09-13 | 95.80 | $90.92 | 1434 |
| 2023-09-12 | 96.32 | $92.48 | 123100 |
| 2023-09-11 | 96.72 | $93.25 | 161400 |
| 2023-09-08 | 97.09 | $93.66 | 200 |
| 2023-09-07 | 97.45 | $94.80 | 300 |
| 2023-09-06 | 97.72 | $94.80 | — |
| 2023-09-05 | 98.03 | $94.80 | 900 |
| 2023-09-01 | 98.37 | $97.99 | — |
| 2023-08-31 | 98.41 | $97.99 | 500 |
| 2023-08-30 | 98.46 | $99.02 | 75737 |
| 2023-08-29 | 98.40 | $98.47 | 800 |
| 2023-08-28 | 98.39 | $96.22 | — |
| 2023-08-25 | 98.62 | $96.22 | 900 |
| 2023-08-24 | 98.87 | $95.98 | 748 |
| 2023-08-23 | 99.18 | $96.32 | 745 |
| 2023-08-22 | 99.48 | $97.76 | 4200 |
| 2023-08-21 | 99.66 | $96.24 | 8300 |
| 2023-08-18 | 100.02 | $97.24 | 70500 |
| 2023-08-17 | 100.31 | $97.24 | 1436 |
| 2023-08-16 | 100.63 | $97.12 | — |
| 2023-08-15 | 101.00 | $97.12 | 400 |
| 2023-08-14 | 101.41 | $99.20 | — |
| 2023-08-11 | 101.64 | $99.20 | — |
| 2023-08-10 | 101.90 | $99.20 | 1423 |
| 2023-08-09 | 102.18 | $98.30 | 200 |
| 2023-08-08 | 102.59 | $98.17 | — |
| 2023-08-07 | 103.06 | $98.17 | 300 |
| 2023-08-04 | 103.57 | $98.19 | 420 |
| 2023-08-03 | 104.14 | $99.12 | 100 |
| 2023-08-02 | 104.67 | $99.12 | 100 |
| 2023-08-01 | 105.25 | $99.12 | 133 |
| 2023-07-31 | 105.90 | $98.27 | 13300 |
| 2023-07-28 | 106.70 | $108.29 | 300 |
| 2023-07-27 | 106.53 | $108.29 | 400 |
| 2023-07-26 | 106.35 | $107.09 | — |
| 2023-07-25 | 106.27 | $107.09 | 200 |
| 2023-07-24 | 106.19 | $108.20 | 300 |
| 2023-07-21 | 105.97 | $109.50 | 301 |
| 2023-07-20 | 105.60 | $108.21 | 115 |
| 2023-07-19 | 105.33 | $109.10 | 100 |
| 2023-07-18 | 104.93 | $109.10 | 700 |
| 2023-07-17 | 104.49 | $108.50 | 600 |
| 2023-07-14 | 104.07 | $109.27 | 600 |
| 2023-07-13 | 103.52 | $107.25 | 400 |
| 2023-07-12 | 103.13 | $103.00 | — |
| 2023-07-11 | 103.15 | $103.00 | 100 |
| 2023-07-10 | 103.16 | $103.00 | 3000 |
| 2023-07-07 | 103.18 | $105.17 | 4200 |
| 2023-07-06 | 102.97 | $105.17 | — |
| 2023-07-05 | 102.74 | $105.17 | — |
| 2023-07-03 | 102.48 | $105.17 | 101100 |
| 2023-06-30 | 102.20 | $100.84 | 1500 |
| 2023-06-29 | 102.34 | $100.84 | 128 |
| 2023-06-28 | 102.50 | $101.85 | 703 |
| 2023-06-27 | 102.57 | $100.85 | 1300 |
| 2023-06-26 | 102.75 | $102.75 | — |
| 2023-06-23 | 102.75 | $102.75 | — |
| 2023-06-22 | 102.75 | $102.75 | 100 |
| 2023-06-21 | 102.75 | $102.75 | 420 |
| 2023-06-20 | 102.74 | $100.50 | 3900 |
| 2023-06-16 | 102.98 | $100.50 | 400 |
| 2023-06-15 | 103.24 | $100.50 | — |
| 2023-06-14 | 103.53 | $100.50 | 1000 |
| 2023-06-13 | 103.85 | $100.50 | 600 |
| 2023-06-12 | 104.20 | $100.50 | — |
| 2023-06-09 | 104.59 | $100.50 | 88002 |
| 2023-06-08 | 105.02 | $101.56 | 1000 |
| 2023-06-07 | 105.39 | $101.56 | 343 |
| 2023-06-06 | 105.79 | $101.05 | 7500 |
| 2023-06-05 | 106.29 | $101.05 | 1240 |
| 2023-06-02 | 106.84 | $100.76 | — |
| 2023-06-01 | 107.48 | $100.76 | 1300 |
| 2023-05-31 | 108.19 | $100.76 | 73035 |
| 2023-05-30 | 108.97 | $88.21 | 427 |
| 2023-05-26 | 111.15 | $107.38 | 400 |
| 2023-05-25 | 111.55 | $106.09 | 1600 |
| 2023-05-24 | 112.13 | $109.53 | 2100 |
| 2023-05-23 | 112.40 | $109.53 | 2000 |
| 2023-05-22 | 112.70 | $110.53 | — |
| 2023-05-19 | 112.93 | $110.53 | 1300 |
| 2023-05-18 | 113.18 | $110.53 | 700 |
| 2023-05-17 | 113.46 | $114.55 | — |
| 2023-05-16 | 113.35 | $114.55 | — |
| 2023-05-15 | 113.22 | $114.55 | 1100 |
| 2023-05-12 | 113.08 | $112.25 | — |
| 2023-05-11 | 113.17 | $112.25 | 1000 |
| 2023-05-10 | 113.27 | $114.85 | 4900 |
| 2023-05-09 | 113.10 | $114.85 | 600 |
| 2023-05-08 | 112.92 | $114.85 | 1100 |
| 2023-05-05 | 112.71 | $113.75 | 600 |
| 2023-05-04 | 112.60 | $116.90 | 816 |
| 2023-05-03 | 112.15 | $115.75 | — |
| 2023-05-02 | 111.77 | $115.75 | — |
| 2023-05-01 | 111.35 | $115.75 | 218 |
| 2023-04-28 | 110.89 | $113.03 | 700 |
| 2023-04-27 | 110.66 | $113.03 | 700 |
| 2023-04-26 | 110.42 | $113.03 | — |
| 2023-04-25 | 110.14 | $113.03 | — |
| 2023-04-24 | 109.84 | $113.03 | 400 |
| 2023-04-21 | 109.50 | $113.75 | 1700 |
| 2023-04-20 | 109.05 | $113.40 | — |
| 2023-04-19 | 108.60 | $113.40 | 1200 |
| 2023-04-18 | 108.09 | $108.45 | 1100 |
| 2023-04-17 | 108.05 | $110.62 | — |
| 2023-04-14 | 107.78 | $110.62 | 707 |
| 2023-04-13 | 107.48 | $110.73 | 1046 |
| 2023-04-12 | 107.14 | $109.75 | — |
| 2023-04-11 | 106.87 | $109.75 | 500 |
| 2023-04-10 | 106.56 | $109.75 | — |
| 2023-04-06 | 106.23 | $109.75 | 914 |
| 2023-04-05 | 105.86 | $110.24 | 337 |
| 2023-04-04 | 105.39 | $109.50 | 16434 |
| 2023-04-03 | 104.96 | $107.15 | 300 |
| 2023-03-31 | 104.73 | $107.15 | 446 |
| 2023-03-30 | 104.48 | $106.02 | — |
| 2023-03-29 | 104.32 | $106.02 | 239 |
| 2023-03-28 | 104.14 | $104.44 | 246 |
| 2023-03-27 | 104.10 | $106.70 | — |
| 2023-03-24 | 103.83 | $106.70 | — |
| 2023-03-23 | 103.53 | $106.70 | 400 |
| 2023-03-22 | 103.20 | $107.24 | 109 |
| 2023-03-21 | 102.77 | $103.30 | 300 |
| 2023-03-20 | 102.71 | $101.37 | 1128 |
| 2023-03-17 | 102.86 | $103.05 | — |
| 2023-03-16 | 102.83 | $103.05 | 4500 |
| 2023-03-15 | 102.81 | $103.66 | 800 |
| 2023-03-14 | 102.72 | $103.66 | 300 |
| 2023-03-13 | 102.62 | $103.66 | 100 |
| 2023-03-10 | 102.51 | $103.66 | — |
| 2023-03-09 | 102.39 | $103.66 | 11500 |
| 2023-03-08 | 102.26 | $103.66 | 99402 |
| 2023-03-07 | 102.11 | $105.75 | — |
| 2023-03-06 | 101.73 | $105.75 | 244 |
| 2023-03-03 | 101.31 | $105.11 | 301 |
| 2023-03-02 | 100.91 | $101.72 | 3700 |
| 2023-03-01 | 100.82 | $101.72 | 438 |
| 2023-02-28 | 100.73 | $102.70 | 300 |
| 2023-02-27 | 100.52 | $102.70 | — |
| 2023-02-24 | 100.29 | $102.70 | 241 |
| 2023-02-23 | 100.04 | $104.00 | 131 |
| 2023-02-22 | 99.62 | $105.20 | 4800 |
| 2023-02-21 | 99.03 | $102.25 | 28500 |
| 2023-02-17 | 98.69 | $100.95 | 500 |
| 2023-02-16 | 98.46 | $100.45 | 2400 |
| 2023-02-15 | 98.25 | $97.40 | — |
| 2023-02-14 | 98.34 | $97.40 | 500 |
| 2023-02-13 | 98.43 | $97.40 | 1510 |
| 2023-02-10 | 98.54 | $97.40 | — |
| 2023-02-09 | 98.66 | $97.40 | 400 |
| 2023-02-08 | 98.80 | $97.40 | 200 |
| 2023-02-07 | 98.94 | $100.51 | — |
| 2023-02-06 | 98.78 | $100.51 | — |
| 2023-02-03 | 98.60 | $100.51 | — |
| 2023-02-02 | 98.39 | $100.51 | 36800 |
| 2023-02-01 | 98.17 | $99.20 | — |
| 2023-01-31 | 98.06 | $99.20 | — |
| 2023-01-30 | 97.94 | $99.20 | 400 |
| 2023-01-27 | 97.81 | $99.20 | 1000 |
| 2023-01-26 | 97.66 | $99.25 | 243 |
| 2023-01-25 | 97.50 | $98.60 | — |
| 2023-01-24 | 97.38 | $98.60 | — |
| 2023-01-23 | 97.25 | $98.60 | — |
| 2023-01-20 | 97.11 | $98.60 | — |
| 2023-01-19 | 96.95 | $98.60 | 600 |
| 2023-01-18 | 96.78 | $99.21 | — |
| 2023-01-17 | 96.53 | $99.21 | 2200 |
| 2023-01-13 | 96.24 | $99.65 | — |
| 2023-01-12 | 95.88 | $99.65 | 200 |
| 2023-01-11 | 95.49 | $99.15 | 1331 |
| 2023-01-10 | 95.10 | $97.64 | 5629 |
| 2023-01-09 | 94.83 | $99.00 | 4200 |
| 2023-01-06 | 94.40 | $97.62 | 1200 |
| 2023-01-05 | 94.06 | $96.35 | 500 |
| 2023-01-04 | 93.82 | $95.30 | 600 |
| 2023-01-03 | 93.66 | $95.30 | 300 |
| 2022-12-30 | 93.49 | $92.95 | 2200 |
| 2022-12-29 | 93.54 | $94.00 | 1800 |
| 2022-12-28 | 93.49 | $94.25 | — |
| 2022-12-27 | 93.41 | $94.25 | — |
| 2022-12-23 | 93.33 | $94.25 | 409 |
| 2022-12-22 | 93.23 | $95.51 | 100 |
| 2022-12-21 | 92.99 | $95.51 | 240 |
| 2022-12-20 | 92.72 | $92.45 | 10000 |
| 2022-12-19 | 92.75 | $92.45 | — |
| 2022-12-16 | 92.79 | $92.45 | 700 |
| 2022-12-15 | 92.82 | $92.35 | 130 |
| 2022-12-14 | 92.87 | $95.10 | 1500 |
| 2022-12-13 | 92.64 | $96.02 | 300 |
| 2022-12-12 | 92.28 | $93.80 | 2300 |
| 2022-12-09 | 92.12 | $93.80 | 35300 |
| 2022-12-08 | 91.94 | $96.05 | 3600 |
| 2022-12-07 | 91.51 | $94.84 | 1113 |
| 2022-12-06 | 91.16 | $94.04 | 400 |
| 2022-12-05 | 90.86 | $94.04 | 1632 |
| 2022-12-02 | 90.52 | $96.26 | 1509 |
| 2022-12-01 | 89.92 | $92.90 | — |
| 2022-11-30 | 89.60 | $92.90 | — |
| 2022-11-29 | 89.26 | $92.90 | — |
| 2022-11-28 | 88.87 | $92.90 | 436 |
| 2022-11-25 | 88.45 | $91.46 | — |
| 2022-11-23 | 88.13 | $91.46 | 100 |
| 2022-11-22 | 87.78 | $91.46 | 835 |
| 2022-11-21 | 87.39 | $91.33 | 213 |
| 2022-11-18 | 86.98 | $91.20 | 100 |
| 2022-11-17 | 86.53 | $91.20 | — |
| 2022-11-16 | 86.04 | $91.20 | 546 |
| 2022-11-15 | 85.50 | $90.25 | 300 |
| 2022-11-14 | 85.00 | $89.88 | 600 |
| 2022-11-11 | 84.49 | $87.59 | 100 |
| 2022-11-10 | 84.16 | $87.59 | 16600 |
| 2022-11-09 | 83.80 | $83.73 | 107926 |
| 2022-11-08 | 83.81 | $83.03 | 1000 |
| 2022-11-07 | 83.89 | $83.03 | 9300 |
| 2022-11-04 | 83.98 | $79.45 | — |
| 2022-11-03 | 84.45 | $79.45 | 1404 |
| 2022-11-02 | 84.98 | $82.00 | 1202 |
| 2022-11-01 | 85.29 | $81.15 | 300 |
| 2022-10-31 | 85.73 | $82.31 | 14213 |
| 2022-10-28 | 86.09 | $82.37 | 1325 |
| 2022-10-27 | 86.48 | $82.84 | 217 |
| 2022-10-26 | 86.87 | $84.00 | 1003 |
| 2022-10-25 | 87.17 | $84.90 | — |
| 2022-10-24 | 87.41 | $84.90 | 625 |
| 2022-10-21 | 87.67 | $84.54 | — |
| 2022-10-20 | 88.00 | $84.54 | 300 |
| 2022-10-19 | 88.36 | $89.16 | — |
| 2022-10-18 | 88.28 | $89.16 | 300 |
| 2022-10-17 | 88.19 | $89.16 | 5200 |
| 2022-10-14 | 88.08 | $86.12 | 100 |
| 2022-10-13 | 88.29 | $86.12 | 3400 |
| 2022-10-12 | 88.52 | $87.00 | 3600 |
| 2022-10-11 | 88.68 | $86.50 | — |
| 2022-10-10 | 88.91 | $86.50 | 508 |
| 2022-10-07 | 89.16 | $89.92 | — |
| 2022-10-06 | 89.08 | $89.92 | — |
| 2022-10-05 | 88.99 | $89.92 | — |
| 2022-10-04 | 88.90 | $89.92 | 7742 |
| 2022-10-03 | 88.79 | $86.10 | — |
| 2022-09-30 | 89.07 | $86.10 | 400 |
| 2022-09-29 | 89.39 | $86.10 | — |
| 2022-09-28 | 89.73 | $86.10 | 444 |
| 2022-09-27 | 90.11 | $86.53 | 400 |
| 2022-09-26 | 90.49 | $86.44 | — |
| 2022-09-23 | 90.92 | $86.44 | 4732 |
| 2022-09-22 | 91.39 | $86.21 | — |
| 2022-09-21 | 91.93 | $86.21 | 217 |
| 2022-09-20 | 92.54 | $91.50 | — |
| 2022-09-19 | 92.65 | $91.50 | — |
| 2022-09-16 | 92.77 | $91.50 | 100 |
| 2022-09-15 | 92.90 | $91.50 | 32220 |
| 2022-09-14 | 93.05 | $91.60 | 2500 |
| 2022-09-13 | 93.20 | $92.47 | 244 |
| 2022-09-12 | 93.28 | $91.34 | — |
| 2022-09-09 | 93.48 | $91.34 | — |
| 2022-09-08 | 93.70 | $91.34 | 517 |
| 2022-09-07 | 93.95 | $88.88 | 514 |
| 2022-09-06 | 94.49 | $90.23 | 1500 |
| 2022-09-02 | 94.94 | $90.23 | 3200 |
| 2022-09-01 | 95.43 | $90.23 | — |
| 2022-08-31 | 95.98 | $90.23 | — |
| 2022-08-30 | 96.58 | $90.23 | — |
| 2022-08-29 | 97.25 | $90.23 | 318 |
| 2022-08-26 | 97.99 | $99.18 | 700 |
| 2022-08-25 | 97.87 | $99.18 | — |
| 2022-08-24 | 97.73 | $99.18 | — |
| 2022-08-23 | 97.57 | $99.18 | — |
| 2022-08-22 | 97.40 | $99.18 | — |
| 2022-08-19 | 97.22 | $99.18 | 600 |
| 2022-08-18 | 97.01 | $99.18 | 600 |
| 2022-08-17 | 96.78 | $99.18 | 1316 |
| 2022-08-16 | 96.53 | $97.00 | 449 |
| 2022-08-15 | 96.48 | $97.67 | 645 |
| 2022-08-12 | 96.36 | $97.35 | 1300 |
| 2022-08-11 | 96.25 | $97.35 | 313 |
| 2022-08-10 | 96.14 | $97.46 | 400 |
| 2022-08-09 | 96.00 | $95.83 | — |
| 2022-08-08 | 96.01 | $95.83 | 200 |
| 2022-08-05 | 96.03 | $96.60 | 200 |
| 2022-08-04 | 95.97 | $95.92 | 3110 |
| 2022-08-03 | 95.98 | $97.73 | — |
| 2022-08-02 | 95.80 | $97.73 | 100 |
| 2022-08-01 | 95.59 | $97.73 | 1100 |
| 2022-07-29 | 95.37 | $98.78 | — |
| 2022-07-28 | 95.01 | $98.78 | — |
| 2022-07-27 | 94.61 | $98.78 | 514 |
| 2022-07-26 | 94.17 | $96.05 | 511 |
| 2022-07-25 | 93.97 | $93.12 | — |
| 2022-07-22 | 94.06 | $93.12 | — |
| 2022-07-21 | 94.16 | $93.12 | — |
| 2022-07-20 | 94.27 | $93.12 | 2012 |
| 2022-07-19 | 94.40 | $96.69 | 200 |
| 2022-07-18 | 94.15 | $94.94 | — |
| 2022-07-15 | 94.07 | $94.94 | 127 |
| 2022-07-14 | 93.98 | $93.16 | — |
| 2022-07-13 | 94.07 | $93.16 | 200 |
| 2022-07-12 | 94.16 | $95.05 | — |
| 2022-07-11 | 94.07 | $95.05 | — |
| 2022-07-08 | 93.96 | $95.05 | 300 |
| 2022-07-07 | 93.85 | $91.36 | — |
| 2022-07-06 | 94.11 | $91.36 | 525 |
| 2022-07-05 | 94.40 | $93.50 | — |
| 2022-07-01 | 94.50 | $93.50 | — |
| 2022-06-30 | 94.60 | $93.50 | — |
| 2022-06-29 | 94.72 | $93.50 | 620 |
| 2022-06-28 | 94.84 | $93.27 | 6341 |
| 2022-06-27 | 95.01 | $93.42 | 400 |
| 2022-06-24 | 95.18 | $93.42 | 300 |
| 2022-06-23 | 95.36 | $94.00 | — |
| 2022-06-22 | 95.51 | $94.00 | 1800 |
| 2022-06-21 | 95.66 | $94.00 | — |
| 2022-06-17 | 95.84 | $94.00 | 300 |
| 2022-06-16 | 96.03 | $91.40 | 328 |
| 2022-06-15 | 96.52 | $93.05 | 300 |
| 2022-06-14 | 96.89 | $93.05 | 2000 |
| 2022-06-13 | 97.29 | $96.36 | 349 |
| 2022-06-10 | 97.39 | $97.34 | — |
| 2022-06-09 | 97.39 | $97.34 | 3326 |
| 2022-06-08 | 97.40 | $99.10 | — |
| 2022-06-07 | 97.22 | $99.10 | — |
| 2022-06-06 | 97.02 | $99.10 | 300 |
| 2022-06-03 | 96.80 | $96.77 | — |
| 2022-06-02 | 96.81 | $96.77 | — |
| 2022-06-01 | 96.81 | $96.77 | 528 |
| 2022-05-31 | 96.82 | $97.95 | 1700 |
| 2022-05-27 | 96.70 | $97.95 | 629 |
| 2022-05-26 | 96.56 | $96.25 | — |
| 2022-05-25 | 96.60 | $96.25 | 12100 |
| 2022-05-24 | 96.63 | $96.25 | 300 |
| 2022-05-23 | 96.67 | $96.25 | 5218 |
| 2022-05-20 | 96.72 | $94.30 | — |
| 2022-05-19 | 96.97 | $94.30 | 235 |
| 2022-05-18 | 97.25 | $99.18 | 420 |
| 2022-05-17 | 97.05 | $98.14 | 313 |
| 2022-05-16 | 96.94 | $100.68 | 638 |
| 2022-05-13 | 96.54 | $96.08 | — |
| 2022-05-12 | 96.59 | $96.08 | — |
| 2022-05-11 | 96.65 | $96.08 | — |
| 2022-05-10 | 96.71 | $96.08 | 300 |
| 2022-05-09 | 96.77 | $94.30 | 4100 |
| 2022-05-06 | 97.03 | $94.30 | 38800 |
| 2022-05-05 | 97.32 | $94.30 | — |
| 2022-05-04 | 97.64 | $94.30 | — |
| 2022-05-03 | 97.99 | $94.30 | 300 |
| 2022-05-02 | 98.38 | $94.30 | 1600 |
| 2022-04-29 | 98.81 | $98.75 | 337 |
| 2022-04-28 | 98.81 | $100.08 | 100 |
| 2022-04-27 | 98.68 | $100.08 | — |
| 2022-04-26 | 98.53 | $100.08 | 102 |
| 2022-04-25 | 98.37 | $102.38 | — |
| 2022-04-22 | 97.94 | $102.38 | 200 |
| 2022-04-21 | 97.48 | $104.41 | 300 |
| 2022-04-20 | 96.75 | $100.83 | 101 |
| 2022-04-19 | 96.32 | $95.65 | — |
| 2022-04-18 | 96.39 | $95.65 | — |
| 2022-04-14 | 96.47 | $95.65 | 1331 |
| 2022-04-13 | 96.55 | $95.74 | 200 |
| 2022-04-12 | 96.64 | $97.42 | 1000 |
| 2022-04-11 | 96.56 | $97.42 | 200 |
| 2022-04-08 | 96.46 | $97.72 | 2142 |
| 2022-04-07 | 96.33 | $94.87 | — |
| 2022-04-06 | 96.49 | $94.87 | — |
| 2022-04-05 | 96.66 | $94.87 | 4936 |
| 2022-04-04 | 96.84 | $93.12 | 446 |
| 2022-04-01 | 97.24 | $98.93 | — |
| 2022-03-31 | 97.06 | $98.93 | — |
| 2022-03-30 | 96.86 | $98.93 | — |
| 2022-03-29 | 96.64 | $98.93 | 2300 |
| 2022-03-28 | 96.40 | $97.12 | 503 |
| 2022-03-25 | 96.33 | $97.28 | 700 |
| 2022-03-24 | 96.23 | $97.17 | 211 |
| 2022-03-23 | 96.13 | $93.85 | 1000 |
| 2022-03-22 | 96.37 | $94.65 | 2300 |
| 2022-03-21 | 96.55 | $92.79 | 400 |
| 2022-03-18 | 96.94 | $96.08 | 300 |
| 2022-03-17 | 97.03 | $96.08 | 600 |
| 2022-03-16 | 97.13 | $94.88 | 119 |
| 2022-03-15 | 97.37 | $91.03 | 649 |
| 2022-03-14 | 98.04 | $90.50 | 830 |
| 2022-03-11 | 98.83 | $91.63 | 4100 |
| 2022-03-10 | 99.59 | $91.63 | 700 |
| 2022-03-09 | 100.43 | $93.49 | 1500 |
| 2022-03-08 | 101.16 | $86.69 | 1037 |
| 2022-03-07 | 102.68 | $85.65 | 209 |
| 2022-03-04 | 104.48 | $95.44 | — |
| 2022-03-03 | 105.43 | $95.44 | 328 |
| 2022-03-02 | 106.48 | $98.98 | — |
| 2022-03-01 | 107.27 | $98.98 | 3100 |
| 2022-02-28 | 108.14 | $98.98 | 900 |
| 2022-02-25 | 109.10 | $105.39 | 613 |
| 2022-02-24 | 109.49 | $111.08 | — |
| 2022-02-23 | 109.33 | $111.08 | — |
| 2022-02-22 | 109.14 | $111.08 | — |
| 2022-02-18 | 108.94 | $111.08 | — |
| 2022-02-17 | 108.71 | $111.08 | 200 |
| 2022-02-16 | 108.46 | $110.24 | 65730 |
| 2022-02-15 | 108.28 | $107.40 | 500 |
| 2022-02-14 | 108.37 | $104.51 | 329 |
| 2022-02-11 | 108.78 | $107.47 | 23723 |
| 2022-02-10 | 108.91 | $108.38 | 44500 |
| 2022-02-09 | 108.97 | $106.16 | — |
| 2022-02-08 | 109.26 | $106.16 | — |
| 2022-02-07 | 109.59 | $106.16 | 700 |
| 2022-02-04 | 109.95 | $107.37 | — |
| 2022-02-03 | 110.22 | $107.37 | 215321 |
| 2022-02-02 | 110.52 | $107.60 | — |
| 2022-02-01 | 110.83 | $107.60 | 500 |
| 2022-01-31 | 111.17 | $106.45 | — |
| 2022-01-28 | 111.67 | $106.45 | 932 |
| 2022-01-27 | 112.22 | $110.55 | — |
| 2022-01-26 | 112.40 | $110.55 | 700 |
| 2022-01-25 | 112.59 | $111.11 | — |
| 2022-01-24 | 112.75 | $111.11 | 200 |
| 2022-01-21 | 112.92 | $112.23 | 408 |
| 2022-01-20 | 112.99 | $112.88 | 149 |
| 2022-01-19 | 113.00 | $115.47 | — |
| 2022-01-18 | 112.74 | $115.47 | — |
| 2022-01-14 | 112.45 | $115.47 | — |
| 2022-01-13 | 112.14 | $115.47 | — |
| 2022-01-12 | 111.79 | $115.47 | 500 |
| 2022-01-11 | 111.40 | $114.84 | 500 |
| 2022-01-10 | 111.04 | $115.31 | 200 |
| 2022-01-07 | 110.59 | $112.84 | 1514 |
| 2022-01-06 | 110.35 | $113.50 | 600 |
| 2022-01-05 | 110.02 | $114.70 | 101 |
| 2022-01-04 | 109.52 | $116.13 | 1028 |
| 2022-01-03 | 108.83 | $112.90 | 800 |
| 2021-12-31 | 108.40 | $112.69 | 1400 |
| 2021-12-30 | 107.95 | $112.69 | 600 |
| 2021-12-29 | 107.45 | $112.32 | 300 |
| 2021-12-28 | 106.94 | $109.04 | — |
| 2021-12-27 | 106.72 | $109.04 | 746 |
| 2021-12-23 | 106.47 | $110.66 | 4100 |
| 2021-12-22 | 106.03 | $107.58 | — |
| 2021-12-21 | 105.87 | $107.58 | 500 |
| 2021-12-20 | 105.69 | $111.12 | — |
| 2021-12-17 | 105.12 | $111.12 | — |
| 2021-12-16 | 104.48 | $111.12 | 5502 |
| 2021-12-15 | 103.78 | $101.80 | 1000 |
| 2021-12-14 | 103.99 | $100.20 | — |
| 2021-12-13 | 104.39 | $100.20 | 238 |
| 2021-12-10 | 104.83 | $102.50 | 700 |
| 2021-12-09 | 105.08 | $101.07 | 327 |
| 2021-12-08 | 105.50 | $104.10 | — |
| 2021-12-07 | 105.65 | $104.10 | 2400 |
| 2021-12-06 | 105.81 | $103.00 | 548 |
| 2021-12-03 | 106.11 | $97.08 | 1100 |
| 2021-12-02 | 107.06 | $100.69 | 421 |
| 2021-12-01 | 107.73 | $98.95 | — |
| 2021-11-30 | 108.65 | $98.95 | 1030 |
| 2021-11-29 | 109.68 | $105.41 | 300 |
| 2021-11-26 | 110.12 | $110.63 | — |
| 2021-11-24 | 110.07 | $110.63 | — |
| 2021-11-23 | 110.01 | $110.63 | — |
| 2021-11-22 | 109.95 | $110.63 | 100 |
| 2021-11-19 | 109.88 | $110.63 | 100 |
| 2021-11-18 | 109.80 | $110.63 | — |
| 2021-11-17 | 109.71 | $110.63 | — |
| 2021-11-16 | 109.61 | $110.63 | 1625 |
| 2021-11-15 | 109.51 | $111.50 | 419 |
| 2021-11-12 | 109.30 | $110.25 | — |
| 2021-11-11 | 109.19 | $110.25 | — |
| 2021-11-10 | 109.08 | $110.25 | — |
| 2021-11-09 | 108.96 | $110.25 | 1043 |
| 2021-11-08 | 108.82 | $112.55 | 700 |
| 2021-11-05 | 108.43 | $111.95 | 900 |
| 2021-11-04 | 108.06 | $110.75 | — |
| 2021-11-03 | 107.78 | $110.75 | 643 |
| 2021-11-02 | 107.47 | $110.95 | 418 |
| 2021-11-01 | 107.10 | $110.46 | — |
| 2021-10-29 | 106.75 | $110.46 | 904 |
| 2021-10-28 | 106.36 | $112.14 | 200 |
| 2021-10-27 | 105.75 | $107.60 | 405 |
| 2021-10-26 | 105.55 | $106.50 | — |
| 2021-10-25 | 105.45 | $106.50 | 1142 |
| 2021-10-22 | 105.34 | $105.69 | — |
| 2021-10-21 | 105.31 | $105.69 | — |
| 2021-10-20 | 105.26 | $105.69 | — |
| 2021-10-19 | 105.22 | $105.69 | 300 |
| 2021-10-18 | 105.17 | $105.51 | 402 |
| 2021-10-15 | 105.13 | $106.62 | — |
| 2021-10-14 | 104.98 | $106.62 | 400 |
| 2021-10-13 | 104.81 | $102.55 | 100 |
| 2021-10-12 | 105.04 | $102.55 | 837 |
| 2021-10-11 | 105.31 | $104.27 | 300 |
| 2021-10-08 | 105.41 | $105.00 | 300 |
| 2021-10-07 | 105.46 | $100.45 | — |
| 2021-10-06 | 105.99 | $100.45 | 500 |
| 2021-10-05 | 106.57 | $104.42 | 110 |
| 2021-10-04 | 106.79 | $105.83 | 209 |
| 2021-10-01 | 106.90 | $106.87 | 100 |
| 2021-09-30 | 106.90 | $106.87 | 100 |
| 2021-09-29 | 106.90 | $106.87 | — |
| 2021-09-28 | 106.90 | $106.87 | 3200 |
| 2021-09-27 | 106.91 | $105.80 | 400 |
| 2021-09-24 | 107.02 | $106.24 | — |
| 2021-09-23 | 107.11 | $106.24 | — |
| 2021-09-22 | 107.20 | $106.24 | — |
| 2021-09-21 | 107.30 | $106.24 | — |
| 2021-09-20 | 107.41 | $106.24 | — |
| 2021-09-17 | 107.53 | $106.24 | 300 |
| 2021-09-16 | 107.67 | $105.86 | 945 |
| 2021-09-15 | 107.86 | $104.48 | — |
| 2021-09-14 | 108.22 | $104.48 | — |
| 2021-09-13 | 108.61 | $104.48 | — |
| 2021-09-10 | 109.05 | $104.48 | — |
| 2021-09-09 | 109.53 | $104.48 | 300 |
| 2021-09-08 | 110.06 | $105.43 | 200 |
| 2021-09-07 | 110.54 | $109.01 | — |
| 2021-09-03 | 110.71 | $109.01 | 100 |
| 2021-09-02 | 110.88 | $109.01 | — |
| 2021-09-01 | 111.08 | $109.01 | — |
| 2021-08-31 | 111.30 | $109.01 | 2200 |
| 2021-08-30 | 111.54 | $109.01 | 200 |
| 2021-08-27 | 111.81 | $109.44 | — |
| 2021-08-26 | 112.06 | $109.44 | — |
| 2021-08-25 | 112.33 | $109.44 | — |
| 2021-08-24 | 112.63 | $109.44 | — |
| 2021-08-23 | 112.97 | $109.44 | 147 |
| 2021-08-20 | 113.34 | $110.63 | — |
| 2021-08-19 | 113.63 | $110.63 | — |
| 2021-08-18 | 113.94 | $110.63 | — |
| 2021-08-17 | 114.29 | $110.63 | — |
| 2021-08-16 | 114.68 | $110.63 | — |
| 2021-08-13 | 115.10 | $110.63 | 200 |
| 2021-08-12 | 115.58 | $113.78 | — |
| 2021-08-11 | 115.76 | $113.78 | — |
| 2021-08-10 | 115.97 | $113.78 | — |
| 2021-08-09 | 116.20 | $113.78 | — |
| 2021-08-06 | 116.46 | $113.78 | — |
| 2021-08-05 | 116.74 | $113.78 | 308 |
| 2021-08-04 | 117.05 | $114.72 | 200 |
| 2021-08-03 | 117.30 | $116.40 | — |
| 2021-08-02 | 117.39 | $116.40 | — |
| 2021-07-30 | 117.50 | $116.40 | — |
| 2021-07-29 | 117.61 | $116.40 | — |
| 2021-07-28 | 117.74 | $116.40 | — |
| 2021-07-27 | 117.88 | $116.40 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
87.48
2026-07-24
Close Price
$87.96
Vol: 677
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
68.12
Average
92.60
Maximum
117.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 87.48 | $87.96 | 677 |
| 2026-07-23 | 87.35 | $87.96 | 1418 |
| 2026-07-22 | 87.19 | $88.97 | 844 |
| 2026-07-21 | 86.89 | $88.97 | 467 |
| 2026-07-20 | 86.56 | $88.97 | 467 |
| 2026-07-17 | 86.19 | $88.97 | 1100 |
| 2026-07-16 | 85.78 | $86.19 | — |
| 2026-07-15 | 85.61 | $86.19 | 5761 |
| 2026-07-14 | 85.42 | $86.19 | 467 |
| 2026-07-13 | 85.20 | $86.19 | 467 |
| 2026-07-10 | 84.94 | $86.19 | 467 |
| 2026-07-09 | 84.66 | $86.19 | 467 |
| 2026-07-08 | 84.34 | $86.19 | 7800 |
| 2026-07-07 | 83.99 | $87.38 | — |
| 2026-07-06 | 83.47 | $87.38 | 500 |
| 2026-07-02 | 82.91 | $88.65 | 1800 |
| 2026-07-01 | 82.18 | $86.11 | 51400 |
| 2026-06-30 | 81.66 | $85.43 | 467 |
| 2026-06-29 | 81.16 | $85.43 | 467 |
| 2026-06-26 | 80.65 | $81.75 | 467 |
| 2026-06-25 | 80.50 | $81.75 | 467 |
| 2026-06-24 | 80.36 | $81.75 | 467 |
| 2026-06-23 | 80.20 | $81.75 | 600 |
| 2026-06-22 | 80.03 | $80.94 | 500 |
| 2026-06-18 | 79.91 | $81.18 | 467 |
| 2026-06-17 | 79.76 | $81.18 | 467 |
| 2026-06-16 | 79.59 | $80.56 | 500 |
| 2026-06-15 | 79.47 | $80.92 | 1100 |
| 2026-06-12 | 79.30 | $79.76 | 467 |
| 2026-06-11 | 79.22 | $79.76 | 467 |
| 2026-06-10 | 79.12 | $80.93 | 400 |
| 2026-06-09 | 78.87 | $78.14 | — |
| 2026-06-08 | 78.88 | $78.14 | 400 |
| 2026-06-05 | 78.88 | $78.06 | 467 |
| 2026-06-04 | 78.90 | $78.06 | — |
| 2026-06-03 | 78.93 | $78.06 | 467 |
| 2026-06-02 | 78.95 | $78.06 | 467 |
| 2026-06-01 | 78.97 | $78.06 | 500 |
| 2026-05-29 | 78.99 | $83.26 | 467 |
| 2026-05-28 | 78.49 | $83.26 | 467 |
| 2026-05-27 | 77.95 | $83.26 | 467 |
| 2026-05-26 | 77.39 | $78.33 | 467 |
| 2026-05-22 | 77.30 | $78.33 | 467 |
| 2026-05-21 | 77.21 | $77.77 | 467 |
| 2026-05-20 | 77.17 | $77.77 | 467 |
| 2026-05-19 | 77.13 | $77.77 | 467 |
| 2026-05-18 | 77.10 | $77.77 | 467 |
| 2026-05-15 | 77.08 | $77.77 | 700 |
| 2026-05-14 | 77.07 | $76.00 | 1100 |
| 2026-05-13 | 77.25 | $74.44 | 1138 |
| 2026-05-12 | 77.61 | $74.90 | 467 |
| 2026-05-11 | 77.95 | $74.90 | 44233 |
| 2026-05-08 | 78.31 | $78.51 | 16400 |
| 2026-05-07 | 78.33 | $78.67 | 541 |
| 2026-05-06 | 78.33 | $79.75 | 467 |
| 2026-05-05 | 78.23 | $78.05 | 8900 |
| 2026-05-04 | 78.29 | $76.58 | 1735 |
| 2026-05-01 | 78.52 | $78.74 | 500 |
| 2026-04-30 | 78.52 | $75.95 | 97400 |
| 2026-04-29 | 78.80 | $77.70 | 467 |
| 2026-04-28 | 78.89 | $77.70 | 467 |
| 2026-04-27 | 78.97 | $79.43 | 919 |
| 2026-04-24 | 78.86 | $77.21 | 467 |
| 2026-04-23 | 78.95 | $77.21 | 814 |
| 2026-04-22 | 79.04 | $77.86 | 1200 |
| 2026-04-21 | 79.05 | $80.04 | 407 |
| 2026-04-20 | 78.83 | $80.04 | — |
| 2026-04-17 | 78.59 | $80.04 | 407 |
| 2026-04-16 | 78.34 | $80.04 | 407 |
| 2026-04-15 | 78.10 | $80.04 | 1416 |
| 2026-04-14 | 77.88 | $80.00 | 407 |
| 2026-04-13 | 77.66 | $80.00 | 407 |
| 2026-04-10 | 77.46 | $80.00 | 413 |
| 2026-04-09 | 77.27 | $77.21 | 3241 |
| 2026-04-08 | 77.36 | $79.68 | — |
| 2026-04-07 | 77.24 | $79.68 | — |
| 2026-04-06 | 77.14 | $79.68 | 407 |
| 2026-04-02 | 77.05 | $77.01 | 407 |
| 2026-04-01 | 77.26 | $77.01 | 1121 |
| 2026-03-31 | 77.51 | $73.30 | 407 |
| 2026-03-30 | 78.19 | $73.30 | 2800 |
| 2026-03-27 | 78.94 | $76.41 | 1000 |
| 2026-03-26 | 79.48 | $75.66 | 90 |
| 2026-03-25 | 80.18 | $75.66 | 1100 |
| 2026-03-24 | 80.96 | $75.26 | 500 |
| 2026-03-23 | 81.86 | $74.27 | 7936 |
| 2026-03-20 | 82.94 | $75.76 | 300 |
| 2026-03-19 | 83.96 | $78.70 | 400 |
| 2026-03-18 | 84.75 | $82.43 | 10 |
| 2026-03-17 | 85.23 | $82.43 | 435 |
| 2026-03-16 | 85.77 | $81.26 | 405 |
| 2026-03-13 | 86.48 | $82.65 | 400 |
| 2026-03-12 | 87.13 | $81.77 | 1147 |
| 2026-03-11 | 87.92 | $82.85 | 10 |
| 2026-03-10 | 88.63 | $82.85 | 1400 |
| 2026-03-09 | 89.35 | $83.09 | 446 |
| 2026-03-06 | 90.08 | $84.56 | 600 |
| 2026-03-05 | 90.69 | $84.59 | 1000 |
| 2026-03-04 | 91.31 | $86.47 | 1000 |
| 2026-03-03 | 91.74 | $87.64 | 2400 |
| 2026-03-02 | 92.04 | $90.00 | 1400 |
| 2026-02-27 | 92.09 | $94.36 | 1000 |
| 2026-02-26 | 91.66 | $92.46 | 1000 |
| 2026-02-25 | 91.36 | $93.05 | 1000 |
| 2026-02-24 | 90.94 | $93.05 | 1000 |
| 2026-02-23 | 90.45 | $93.28 | 4400 |
| 2026-02-20 | 89.89 | $90.98 | 1618 |
| 2026-02-19 | 89.49 | $90.86 | 2900 |
| 2026-02-18 | 89.05 | $91.95 | 435 |
| 2026-02-17 | 88.44 | $92.95 | 519 |
| 2026-02-13 | 87.68 | $96.20 | — |
| 2026-02-12 | 86.53 | $96.20 | 402 |
| 2026-02-11 | 85.29 | $93.22 | 407 |
| 2026-02-10 | 84.27 | $87.50 | — |
| 2026-02-09 | 83.76 | $87.50 | 1300 |
| 2026-02-06 | 83.21 | $88.14 | — |
| 2026-02-05 | 82.56 | $88.14 | 609 |
| 2026-02-04 | 81.87 | $88.23 | 515 |
| 2026-02-03 | 81.14 | $84.11 | 125 |
| 2026-02-02 | 80.78 | $84.11 | — |
| 2026-01-30 | 80.41 | $84.11 | 500 |
| 2026-01-29 | 80.01 | $80.87 | 15700 |
| 2026-01-28 | 79.92 | $80.60 | 125 |
| 2026-01-27 | 79.85 | $80.60 | 1034 |
| 2026-01-26 | 79.79 | $80.36 | 3518 |
| 2026-01-23 | 79.75 | $80.23 | 125 |
| 2026-01-22 | 79.73 | $80.23 | 327 |
| 2026-01-21 | 79.70 | $79.15 | 125 |
| 2026-01-20 | 79.79 | $79.15 | 5700 |
| 2026-01-16 | 79.87 | $80.00 | 445 |
| 2026-01-15 | 79.89 | $79.37 | 125 |
| 2026-01-14 | 79.98 | $79.37 | 162800 |
| 2026-01-13 | 80.08 | $78.13 | 70600 |
| 2026-01-12 | 80.31 | $79.28 | 441 |
| 2026-01-09 | 80.44 | $80.37 | 535 |
| 2026-01-08 | 80.45 | $80.37 | 535 |
| 2026-01-07 | 80.47 | $80.37 | 1706 |
| 2026-01-06 | 80.48 | $80.23 | — |
| 2026-01-05 | 80.51 | $80.23 | 705 |
| 2026-01-02 | 80.55 | $81.18 | 813 |
| 2025-12-31 | 80.49 | $76.85 | 535 |
| 2025-12-30 | 80.86 | $82.32 | 535 |
| 2025-12-29 | 80.69 | $81.10 | 3200 |
| 2025-12-26 | 80.63 | $80.93 | 591 |
| 2025-12-24 | 80.57 | $80.20 | — |
| 2025-12-23 | 80.58 | $80.20 | 1500 |
| 2025-12-22 | 80.60 | $80.39 | 591 |
| 2025-12-19 | 80.58 | $80.39 | 626 |
| 2025-12-18 | 80.56 | $80.03 | 591 |
| 2025-12-17 | 80.57 | $82.45 | 1028 |
| 2025-12-16 | 80.33 | $81.46 | 31800 |
| 2025-12-15 | 80.18 | $82.09 | 448 |
| 2025-12-12 | 79.97 | $80.53 | 2125 |
| 2025-12-11 | 79.92 | $80.32 | 3500 |
| 2025-12-10 | 79.90 | $79.46 | 583 |
| 2025-12-09 | 79.97 | $79.46 | 14939 |
| 2025-12-08 | 80.05 | $80.68 | 300 |
| 2025-12-05 | 80.01 | $80.68 | 800 |
| 2025-12-04 | 79.96 | $81.26 | 7923 |
| 2025-12-03 | 79.83 | $80.27 | 300 |
| 2025-12-02 | 79.79 | $80.27 | 13200 |
| 2025-12-01 | 79.72 | $78.95 | 300 |
| 2025-11-28 | 79.78 | $78.95 | 300 |
| 2025-11-26 | 79.86 | $78.95 | 714 |
| 2025-11-25 | 79.94 | $79.40 | 800 |
| 2025-11-24 | 79.98 | $81.16 | 700 |
| 2025-11-21 | 79.86 | $78.52 | 1600 |
| 2025-11-20 | 79.99 | $78.82 | 300 |
| 2025-11-19 | 80.12 | $78.82 | 1938 |
| 2025-11-18 | 80.26 | $78.01 | 817 |
| 2025-11-17 | 80.51 | $80.44 | 1131 |
| 2025-11-14 | 80.54 | $82.54 | 1000 |
| 2025-11-13 | 80.37 | $83.21 | 740 |
| 2025-11-12 | 80.13 | $82.19 | 300 |
| 2025-11-11 | 79.96 | $82.19 | 340 |
| 2025-11-10 | 79.76 | $80.13 | 1018 |
| 2025-11-07 | 79.75 | $80.98 | 505 |
| 2025-11-06 | 79.64 | $77.69 | 300 |
| 2025-11-05 | 79.85 | $77.69 | 1618 |
| 2025-11-04 | 80.04 | $76.23 | 300 |
| 2025-11-03 | 80.38 | $76.23 | 600 |
| 2025-10-31 | 80.72 | $80.65 | 300 |
| 2025-10-30 | 80.62 | $80.65 | 300 |
| 2025-10-29 | 80.51 | $80.65 | 300 |
| 2025-10-28 | 80.39 | $80.65 | — |
| 2025-10-27 | 80.25 | $80.65 | 500 |
| 2025-10-24 | 80.10 | $79.80 | 900 |
| 2025-10-23 | 80.03 | $83.27 | — |
| 2025-10-22 | 79.59 | $83.27 | — |
| 2025-10-21 | 79.12 | $83.27 | — |
| 2025-10-20 | 78.62 | $83.27 | 400 |
| 2025-10-17 | 78.10 | $82.35 | 939 |
| 2025-10-16 | 77.63 | $81.27 | 5500 |
| 2025-10-15 | 77.25 | $76.81 | — |
| 2025-10-14 | 77.30 | $76.81 | 1412 |
| 2025-10-13 | 77.36 | $78.25 | 1510 |
| 2025-10-10 | 77.28 | $78.25 | 1343 |
| 2025-10-09 | 77.20 | $76.34 | 525 |
| 2025-10-08 | 77.31 | $75.80 | 805 |
| 2025-10-07 | 77.48 | $77.00 | 300 |
| 2025-10-06 | 77.53 | $77.33 | 610 |
| 2025-10-03 | 77.55 | $76.35 | 1600 |
| 2025-10-02 | 77.68 | $78.58 | — |
| 2025-10-01 | 77.58 | $78.58 | 644 |
| 2025-09-30 | 77.48 | $76.84 | 6908 |
| 2025-09-29 | 77.57 | $78.10 | — |
| 2025-09-26 | 77.55 | $78.10 | 300 |
| 2025-09-25 | 77.54 | $76.90 | 7600 |
| 2025-09-24 | 77.68 | $76.68 | 637 |
| 2025-09-23 | 77.86 | $77.47 | 2049 |
| 2025-09-22 | 77.99 | $77.53 | 2600 |
| 2025-09-19 | 78.16 | $76.73 | 1000 |
| 2025-09-18 | 78.42 | $76.95 | 1643 |
| 2025-09-17 | 78.68 | $77.36 | 948 |
| 2025-09-16 | 78.92 | $79.20 | — |
| 2025-09-15 | 78.98 | $79.20 | 1829 |
| 2025-09-12 | 79.05 | $77.16 | — |
| 2025-09-11 | 79.31 | $77.16 | 1001 |
| 2025-09-10 | 79.59 | $77.76 | 600 |
| 2025-09-09 | 79.81 | $77.40 | 1926 |
| 2025-09-08 | 80.09 | $77.20 | 1300 |
| 2025-09-05 | 80.38 | $78.21 | 2000 |
| 2025-09-04 | 80.59 | $77.11 | — |
| 2025-09-03 | 80.90 | $77.11 | 701 |
| 2025-09-02 | 81.21 | $81.60 | 307 |
| 2025-08-29 | 81.07 | $81.60 | 226 |
| 2025-08-28 | 80.93 | $80.96 | 20924 |
| 2025-08-27 | 80.83 | $81.70 | 14700 |
| 2025-08-26 | 80.68 | $81.95 | 400 |
| 2025-08-25 | 80.50 | $84.06 | — |
| 2025-08-22 | 80.12 | $84.06 | 900 |
| 2025-08-21 | 79.77 | $82.00 | 400 |
| 2025-08-20 | 79.68 | $81.60 | 1200 |
| 2025-08-19 | 79.66 | $79.91 | 1200 |
| 2025-08-18 | 79.86 | $79.91 | 900 |
| 2025-08-15 | 80.12 | $78.59 | — |
| 2025-08-14 | 80.55 | $78.59 | 400 |
| 2025-08-13 | 81.03 | $79.94 | 900 |
| 2025-08-12 | 81.42 | $79.57 | — |
| 2025-08-11 | 81.89 | $79.57 | 7329 |
| 2025-08-08 | 82.40 | $78.63 | — |
| 2025-08-07 | 83.03 | $78.63 | 1100 |
| 2025-08-06 | 83.72 | $76.50 | 500 |
| 2025-08-05 | 84.66 | $78.15 | 15700 |
| 2025-08-04 | 85.51 | $78.30 | 900 |
| 2025-08-01 | 86.39 | $78.90 | — |
| 2025-07-31 | 87.27 | $78.90 | 600 |
| 2025-07-30 | 88.19 | $83.09 | — |
| 2025-07-29 | 88.75 | $83.09 | 2500 |
| 2025-07-28 | 89.32 | $83.00 | 3017 |
| 2025-07-25 | 89.92 | $92.04 | 400 |
| 2025-07-24 | 89.62 | $92.95 | 300 |
| 2025-07-23 | 89.19 | $90.87 | 400 |
| 2025-07-22 | 88.95 | $90.87 | — |
| 2025-07-21 | 88.69 | $90.87 | 238 |
| 2025-07-18 | 88.41 | $90.08 | 338 |
| 2025-07-17 | 88.18 | $88.63 | — |
| 2025-07-16 | 88.08 | $88.63 | — |
| 2025-07-15 | 87.98 | $88.63 | 2600 |
| 2025-07-14 | 87.89 | $86.80 | — |
| 2025-07-11 | 88.00 | $86.80 | 636 |
| 2025-07-10 | 88.12 | $89.35 | 300 |
| 2025-07-09 | 88.01 | $89.28 | — |
| 2025-07-08 | 87.92 | $89.28 | — |
| 2025-07-07 | 87.83 | $89.28 | — |
| 2025-07-03 | 87.75 | $89.28 | — |
| 2025-07-02 | 87.69 | $89.28 | — |
| 2025-07-01 | 87.62 | $89.28 | 500 |
| 2025-06-30 | 87.56 | $88.06 | 1018 |
| 2025-06-27 | 87.62 | $84.74 | — |
| 2025-06-26 | 88.01 | $84.74 | — |
| 2025-06-25 | 88.42 | $84.74 | 907 |
| 2025-06-24 | 88.83 | $87.93 | — |
| 2025-06-23 | 88.93 | $87.93 | 741 |
| 2025-06-20 | 89.03 | $85.43 | — |
| 2025-06-18 | 89.40 | $85.43 | 616 |
| 2025-06-17 | 89.78 | $86.38 | 1400 |
| 2025-06-16 | 90.08 | $89.23 | 1908 |
| 2025-06-13 | 90.12 | $90.53 | — |
| 2025-06-12 | 90.01 | $90.53 | — |
| 2025-06-11 | 89.89 | $90.53 | 1900 |
| 2025-06-10 | 89.75 | $92.14 | 400 |
| 2025-06-09 | 89.45 | $92.15 | 200 |
| 2025-06-06 | 89.14 | $88.88 | 2700 |
| 2025-06-05 | 89.14 | $91.91 | 703 |
| 2025-06-04 | 88.85 | $93.46 | 300 |
| 2025-06-03 | 88.39 | $87.67 | 300 |
| 2025-06-02 | 88.49 | $89.96 | 300 |
| 2025-05-30 | 88.38 | $89.12 | — |
| 2025-05-29 | 88.35 | $89.12 | 400 |
| 2025-05-28 | 88.32 | $86.28 | 1643 |
| 2025-05-27 | 88.57 | $86.75 | 510 |
| 2025-05-23 | 88.78 | $85.99 | 800 |
| 2025-05-22 | 89.10 | $89.39 | — |
| 2025-05-21 | 89.10 | $89.39 | — |
| 2025-05-20 | 89.12 | $89.39 | — |
| 2025-05-19 | 89.16 | $89.39 | — |
| 2025-05-16 | 89.21 | $89.39 | 511 |
| 2025-05-15 | 89.26 | $86.75 | — |
| 2025-05-14 | 89.58 | $86.75 | 600 |
| 2025-05-13 | 89.87 | $88.75 | — |
| 2025-05-12 | 89.94 | $88.75 | 548 |
| 2025-05-09 | 89.97 | $90.44 | 800 |
| 2025-05-08 | 89.79 | $89.50 | — |
| 2025-05-07 | 89.63 | $89.50 | 616 |
| 2025-05-06 | 89.42 | $90.48 | — |
| 2025-05-05 | 89.06 | $90.48 | 302 |
| 2025-05-02 | 88.66 | $89.66 | — |
| 2025-05-01 | 88.29 | $89.66 | — |
| 2025-04-30 | 87.87 | $89.66 | 600 |
| 2025-04-29 | 87.41 | $88.10 | — |
| 2025-04-28 | 87.06 | $88.10 | 824 |
| 2025-04-25 | 86.68 | $92.49 | — |
| 2025-04-24 | 85.83 | $92.49 | — |
| 2025-04-23 | 84.92 | $92.49 | — |
| 2025-04-22 | 83.96 | $92.49 | — |
| 2025-04-21 | 82.95 | $92.49 | 1100 |
| 2025-04-17 | 81.91 | $89.90 | — |
| 2025-04-16 | 81.09 | $89.90 | 411 |
| 2025-04-15 | 80.26 | $81.03 | — |
| 2025-04-14 | 80.29 | $81.03 | — |
| 2025-04-11 | 80.35 | $81.03 | — |
| 2025-04-10 | 80.44 | $81.03 | 1200 |
| 2025-04-09 | 80.54 | $74.45 | 9702 |
| 2025-04-08 | 81.33 | $79.50 | 10742 |
| 2025-04-07 | 81.67 | $78.07 | 13802 |
| 2025-04-04 | 82.19 | $80.50 | 85200 |
| 2025-04-03 | 82.52 | $81.25 | 241 |
| 2025-04-02 | 82.80 | $79.32 | 2303 |
| 2025-04-01 | 83.32 | $80.55 | — |
| 2025-03-31 | 83.74 | $80.55 | 1316 |
| 2025-03-28 | 84.19 | $81.75 | 1117 |
| 2025-03-27 | 84.54 | $81.75 | 400 |
| 2025-03-26 | 84.91 | $79.70 | 1200 |
| 2025-03-25 | 85.51 | $82.60 | 632 |
| 2025-03-24 | 85.85 | $80.70 | 900 |
| 2025-03-21 | 86.37 | $86.07 | — |
| 2025-03-20 | 86.36 | $86.07 | — |
| 2025-03-19 | 86.32 | $86.07 | — |
| 2025-03-18 | 86.25 | $86.07 | — |
| 2025-03-17 | 86.16 | $86.07 | 1340 |
| 2025-03-14 | 86.05 | $86.54 | 2127 |
| 2025-03-13 | 85.87 | $85.34 | — |
| 2025-03-12 | 85.79 | $85.34 | 1100 |
| 2025-03-11 | 85.63 | $86.19 | 743 |
| 2025-03-10 | 85.33 | $88.75 | 800 |
| 2025-03-07 | 84.69 | $88.10 | 440 |
| 2025-03-06 | 84.02 | $87.90 | — |
| 2025-03-05 | 83.27 | $87.90 | 1213 |
| 2025-03-04 | 82.42 | $86.25 | — |
| 2025-03-03 | 81.65 | $86.25 | 1300 |
| 2025-02-28 | 80.79 | $84.76 | 900 |
| 2025-02-27 | 80.01 | $86.83 | — |
| 2025-02-26 | 78.95 | $86.83 | 641 |
| 2025-02-25 | 77.81 | $84.77 | 1515 |
| 2025-02-24 | 76.80 | $81.28 | — |
| 2025-02-21 | 76.06 | $81.28 | 2500 |
| 2025-02-20 | 75.26 | $80.46 | — |
| 2025-02-19 | 74.47 | $80.46 | 9720 |
| 2025-02-18 | 73.61 | $80.53 | 2133 |
| 2025-02-14 | 72.69 | $83.64 | 3837 |
| 2025-02-13 | 71.38 | $80.32 | 730 |
| 2025-02-12 | 70.32 | $80.37 | 3200 |
| 2025-02-11 | 69.19 | $71.74 | — |
| 2025-02-10 | 68.85 | $71.74 | 1141 |
| 2025-02-07 | 68.50 | $68.90 | — |
| 2025-02-06 | 68.42 | $68.90 | 1143 |
| 2025-02-05 | 68.35 | $67.67 | 2900 |
| 2025-02-04 | 68.42 | $67.58 | — |
| 2025-02-03 | 68.51 | $67.58 | 2900 |
| 2025-01-31 | 68.62 | $69.93 | 1700 |
| 2025-01-30 | 68.51 | $70.00 | 3500 |
| 2025-01-29 | 68.40 | $70.29 | 1037 |
| 2025-01-28 | 68.28 | $70.28 | 4000 |
| 2025-01-27 | 68.16 | $69.59 | 1732 |
| 2025-01-24 | 68.12 | $68.25 | 2342 |
| 2025-01-23 | 68.21 | $68.98 | 5000 |
| 2025-01-22 | 68.24 | $66.92 | — |
| 2025-01-21 | 68.47 | $66.92 | 3400 |
| 2025-01-17 | 68.73 | $66.23 | — |
| 2025-01-16 | 69.09 | $66.23 | 1500 |
| 2025-01-15 | 69.48 | $66.08 | 700 |
| 2025-01-14 | 69.93 | $65.52 | 2900 |
| 2025-01-13 | 70.46 | $66.93 | 4300 |
| 2025-01-10 | 70.88 | $68.04 | 2000 |
| 2025-01-08 | 71.22 | $69.00 | 1500 |
| 2025-01-07 | 71.49 | $71.52 | — |
| 2025-01-06 | 71.54 | $71.52 | 1600 |
| 2025-01-03 | 71.58 | $70.54 | 300 |
| 2025-01-02 | 71.71 | $71.99 | — |
| 2024-12-31 | 71.72 | $71.99 | 215 |
| 2024-12-30 | 71.74 | $70.00 | 29709 |
| 2024-12-27 | 71.95 | $73.07 | 3500 |
| 2024-12-26 | 71.88 | $72.03 | 45427 |
| 2024-12-24 | 71.91 | $71.09 | 2300 |
| 2024-12-23 | 72.04 | $69.21 | 9436 |
| 2024-12-20 | 72.38 | $70.18 | 3638 |
| 2024-12-19 | 72.64 | $70.07 | 5200 |
| 2024-12-18 | 72.93 | $71.58 | 9400 |
| 2024-12-17 | 73.10 | $72.95 | 2900 |
| 2024-12-16 | 73.15 | $73.33 | 5103 |
| 2024-12-13 | 73.18 | $74.96 | 3036 |
| 2024-12-12 | 73.05 | $72.43 | 3940 |
| 2024-12-11 | 73.18 | $71.70 | 4046 |
| 2024-12-10 | 73.39 | $73.51 | 3000 |
| 2024-12-09 | 73.46 | $72.89 | 1700 |
| 2024-12-06 | 73.61 | $74.20 | 800 |
| 2024-12-05 | 73.66 | $71.08 | 1904 |
| 2024-12-04 | 74.03 | $71.10 | 3300 |
| 2024-12-03 | 74.45 | $74.40 | 1822 |
| 2024-12-02 | 74.58 | $72.95 | 3800 |
| 2024-11-29 | 74.89 | $72.85 | 1715 |
| 2024-11-27 | 75.25 | $73.25 | 29700 |
| 2024-11-26 | 75.62 | $73.00 | 119900 |
| 2024-11-25 | 76.06 | $74.00 | 49300 |
| 2024-11-22 | 76.47 | $74.25 | 6529 |
| 2024-11-21 | 76.92 | $74.00 | — |
| 2024-11-20 | 77.44 | $74.00 | 2700 |
| 2024-11-19 | 78.03 | $76.20 | — |
| 2024-11-18 | 78.43 | $76.20 | 9200 |
| 2024-11-15 | 78.88 | $75.49 | — |
| 2024-11-14 | 79.43 | $75.49 | 7100 |
| 2024-11-13 | 80.02 | $74.61 | 2500 |
| 2024-11-12 | 80.73 | $75.56 | 1309 |
| 2024-11-11 | 81.38 | $78.93 | 1716 |
| 2024-11-08 | 81.74 | $78.10 | — |
| 2024-11-07 | 82.19 | $78.10 | 1936 |
| 2024-11-06 | 82.65 | $78.00 | 4100 |
| 2024-11-05 | 83.16 | $79.86 | 1616 |
| 2024-11-04 | 83.51 | $81.10 | 700 |
| 2024-11-01 | 83.77 | $81.36 | 1238 |
| 2024-10-31 | 84.02 | $80.59 | 2105 |
| 2024-10-30 | 84.36 | $82.77 | 1924 |
| 2024-10-29 | 84.52 | $85.24 | 1810 |
| 2024-10-28 | 84.47 | $85.96 | 1200 |
| 2024-10-25 | 84.36 | $87.24 | 300 |
| 2024-10-24 | 84.16 | $85.05 | 17100 |
| 2024-10-23 | 84.17 | $86.79 | 1403 |
| 2024-10-22 | 84.02 | $83.05 | 200 |
| 2024-10-21 | 84.25 | $83.56 | 2020 |
| 2024-10-18 | 84.45 | $84.93 | 2600 |
| 2024-10-17 | 84.55 | $82.37 | 1520 |
| 2024-10-16 | 84.92 | $83.00 | 400 |
| 2024-10-15 | 85.27 | $83.00 | — |
| 2024-10-14 | 85.66 | $83.00 | 1007 |
| 2024-10-11 | 86.09 | $81.40 | 6900 |
| 2024-10-10 | 86.73 | $81.40 | 1602 |
| 2024-10-09 | 87.41 | $85.00 | 600 |
| 2024-10-08 | 87.77 | $83.21 | 6208 |
| 2024-10-07 | 88.34 | $87.10 | 514 |
| 2024-10-04 | 88.55 | $85.11 | — |
| 2024-10-03 | 88.99 | $85.11 | 714 |
| 2024-10-02 | 89.45 | $87.95 | 707 |
| 2024-10-01 | 89.65 | $89.00 | 27300 |
| 2024-09-30 | 89.76 | $90.20 | 300 |
| 2024-09-27 | 89.76 | $91.25 | 8000 |
| 2024-09-26 | 89.65 | $87.40 | 9135 |
| 2024-09-25 | 89.91 | $87.61 | 1409 |
| 2024-09-24 | 90.17 | $86.87 | 26500 |
| 2024-09-23 | 90.51 | $89.30 | 300 |
| 2024-09-20 | 90.61 | $89.30 | — |
| 2024-09-19 | 90.71 | $89.30 | 1032 |
| 2024-09-18 | 90.79 | $90.10 | 400 |
| 2024-09-17 | 90.78 | $92.40 | — |
| 2024-09-16 | 90.52 | $92.40 | 401 |
| 2024-09-13 | 90.24 | $90.75 | 2829 |
| 2024-09-12 | 90.09 | $91.50 | 8700 |
| 2024-09-11 | 89.84 | $90.28 | 745 |
| 2024-09-10 | 89.69 | $91.45 | 40500 |
| 2024-09-09 | 89.41 | $89.55 | 2500 |
| 2024-09-06 | 89.29 | $91.72 | 1124 |
| 2024-09-05 | 88.94 | $90.17 | 1100 |
| 2024-09-04 | 88.73 | $91.15 | — |
| 2024-09-03 | 88.39 | $91.15 | 1232 |
| 2024-08-30 | 88.03 | $89.40 | 6000 |
| 2024-08-29 | 87.84 | $89.40 | 328 |
| 2024-08-28 | 87.65 | $90.00 | 538 |
| 2024-08-27 | 87.40 | $89.75 | 1200 |
| 2024-08-26 | 87.16 | $90.00 | 400 |
| 2024-08-23 | 86.89 | $88.00 | 6300 |
| 2024-08-22 | 86.85 | $86.94 | 300 |
| 2024-08-21 | 86.96 | $86.94 | 100 |
| 2024-08-20 | 87.11 | $86.94 | — |
| 2024-08-19 | 87.31 | $86.94 | 1600 |
| 2024-08-16 | 87.57 | $86.10 | 1700 |
| 2024-08-15 | 87.96 | $86.10 | 2127 |
| 2024-08-14 | 88.41 | $87.30 | 3317 |
| 2024-08-13 | 88.79 | $85.00 | 2046 |
| 2024-08-12 | 89.44 | $85.92 | 300 |
| 2024-08-09 | 90.05 | $87.72 | 617 |
| 2024-08-08 | 90.52 | $86.83 | 2800 |
| 2024-08-07 | 91.12 | $86.11 | 2000 |
| 2024-08-06 | 91.83 | $86.11 | — |
| 2024-08-05 | 92.59 | $86.11 | 5926 |
| 2024-08-02 | 93.39 | $90.00 | 600 |
| 2024-08-01 | 93.84 | $89.18 | 700 |
| 2024-07-31 | 94.40 | $88.00 | 1812 |
| 2024-07-30 | 95.11 | $88.69 | 1500 |
| 2024-07-29 | 95.79 | $88.75 | 800 |
| 2024-07-26 | 96.50 | $96.29 | — |
| 2024-07-25 | 96.50 | $96.29 | — |
| 2024-07-24 | 96.51 | $96.29 | 905 |
| 2024-07-23 | 96.53 | $97.95 | — |
| 2024-07-22 | 96.39 | $97.95 | 249 |
| 2024-07-19 | 96.26 | $97.89 | — |
| 2024-07-18 | 96.15 | $97.89 | 8700 |
| 2024-07-17 | 96.05 | $96.47 | 1100 |
| 2024-07-16 | 96.13 | $96.08 | 600 |
| 2024-07-15 | 96.29 | $95.47 | 1127 |
| 2024-07-12 | 96.55 | $95.42 | 300 |
| 2024-07-11 | 96.86 | $95.42 | 200 |
| 2024-07-10 | 97.19 | $95.42 | 300 |
| 2024-07-09 | 97.54 | $95.42 | 1300 |
| 2024-07-08 | 97.93 | $95.29 | — |
| 2024-07-05 | 98.37 | $95.29 | — |
| 2024-07-03 | 98.83 | $95.29 | — |
| 2024-07-02 | 99.32 | $95.29 | 537 |
| 2024-07-01 | 99.83 | $95.46 | 1831 |
| 2024-06-28 | 100.35 | $96.84 | 428 |
| 2024-06-27 | 100.73 | $98.20 | 242 |
| 2024-06-26 | 101.00 | $98.62 | — |
| 2024-06-25 | 101.24 | $98.62 | — |
| 2024-06-24 | 101.50 | $98.62 | — |
| 2024-06-21 | 101.79 | $98.62 | 216 |
| 2024-06-20 | 102.11 | $100.67 | — |
| 2024-06-18 | 102.25 | $100.67 | 3300 |
| 2024-06-17 | 102.40 | $104.90 | — |
| 2024-06-14 | 102.15 | $104.90 | 500 |
| 2024-06-13 | 101.88 | $104.90 | — |
| 2024-06-12 | 101.60 | $104.90 | 302 |
| 2024-06-11 | 101.31 | $100.11 | 143 |
| 2024-06-10 | 101.47 | $100.25 | 844 |
| 2024-06-07 | 101.64 | $102.91 | — |
| 2024-06-06 | 101.52 | $102.91 | 1600 |
| 2024-06-05 | 101.38 | $100.25 | 924 |
| 2024-06-04 | 101.49 | $100.60 | — |
| 2024-06-03 | 101.54 | $100.60 | 323 |
| 2024-05-31 | 101.58 | $98.40 | — |
| 2024-05-30 | 101.83 | $98.40 | 227 |
| 2024-05-29 | 102.09 | $100.43 | 213 |
| 2024-05-28 | 102.14 | $102.00 | 100 |
| 2024-05-24 | 102.04 | $102.00 | 3607 |
| 2024-05-23 | 101.93 | $104.54 | 800 |
| 2024-05-22 | 101.54 | $104.54 | — |
| 2024-05-21 | 101.12 | $104.54 | 1427 |
| 2024-05-20 | 100.67 | $104.00 | 1500 |
| 2024-05-17 | 100.22 | $102.71 | 700 |
| 2024-05-16 | 99.86 | $102.71 | — |
| 2024-05-15 | 99.46 | $102.71 | 3144 |
| 2024-05-14 | 99.00 | $101.54 | 700 |
| 2024-05-13 | 98.60 | $101.54 | — |
| 2024-05-10 | 98.17 | $101.54 | 1743 |
| 2024-05-09 | 97.69 | $98.17 | — |
| 2024-05-08 | 97.52 | $98.17 | — |
| 2024-05-07 | 97.32 | $98.17 | 900 |
| 2024-05-06 | 97.12 | $96.25 | 1600 |
| 2024-05-03 | 97.08 | $98.17 | 300 |
| 2024-05-02 | 96.85 | $98.17 | 24919 |
| 2024-05-01 | 96.60 | $99.60 | — |
| 2024-04-30 | 96.19 | $99.60 | 500 |
| 2024-04-29 | 95.79 | $99.60 | — |
| 2024-04-26 | 95.38 | $99.60 | 1219 |
| 2024-04-25 | 94.95 | $98.61 | 2332 |
| 2024-04-24 | 94.61 | $97.73 | 1007 |
| 2024-04-23 | 94.33 | $96.81 | 2500 |
| 2024-04-22 | 94.14 | $94.85 | 2532 |
| 2024-04-19 | 94.12 | $95.05 | 508 |
| 2024-04-18 | 94.07 | $93.10 | 337 |
| 2024-04-17 | 94.20 | $91.44 | 1000 |
| 2024-04-16 | 94.48 | $91.44 | 3844 |
| 2024-04-15 | 94.77 | $93.19 | 200 |
| 2024-04-12 | 94.89 | $93.19 | 600 |
| 2024-04-11 | 95.01 | $94.34 | 7128 |
| 2024-04-10 | 95.02 | $94.20 | 1510 |
| 2024-04-09 | 95.05 | $95.35 | 1200 |
| 2024-04-08 | 94.96 | $93.30 | 3000 |
| 2024-04-05 | 95.07 | $94.42 | 400 |
| 2024-04-04 | 95.08 | $95.79 | — |
| 2024-04-03 | 94.95 | $95.79 | 500 |
| 2024-04-02 | 94.81 | $98.70 | 500 |
| 2024-04-01 | 94.36 | $98.70 | 225 |
| 2024-03-28 | 93.89 | $96.95 | 503 |
| 2024-03-27 | 93.56 | $95.45 | — |
| 2024-03-26 | 93.37 | $95.45 | 1100 |
| 2024-03-25 | 93.17 | $94.40 | 800 |
| 2024-03-22 | 93.08 | $93.41 | 1100 |
| 2024-03-21 | 93.08 | $91.62 | 406 |
| 2024-03-20 | 93.27 | $91.10 | 800 |
| 2024-03-19 | 93.53 | $92.25 | 300 |
| 2024-03-18 | 93.69 | $91.25 | 2400 |
| 2024-03-15 | 93.96 | $92.75 | 716 |
| 2024-03-14 | 94.09 | $94.25 | — |
| 2024-03-13 | 94.08 | $94.25 | 339 |
| 2024-03-12 | 94.10 | $94.16 | 300 |
| 2024-03-11 | 94.17 | $94.16 | 200 |
| 2024-03-08 | 94.27 | $95.27 | 1800 |
| 2024-03-07 | 94.31 | $94.56 | 221 |
| 2024-03-06 | 94.45 | $93.66 | — |
| 2024-03-05 | 94.72 | $93.66 | 1400 |
| 2024-03-04 | 95.02 | $93.71 | 408 |
| 2024-03-01 | 95.34 | $91.64 | 214 |
| 2024-02-29 | 95.91 | $93.44 | 800 |
| 2024-02-28 | 96.34 | $93.44 | 500 |
| 2024-02-27 | 96.79 | $94.69 | — |
| 2024-02-26 | 97.14 | $94.69 | 500 |
| 2024-02-23 | 97.50 | $94.69 | 300 |
| 2024-02-22 | 97.88 | $94.69 | — |
| 2024-02-21 | 98.28 | $94.69 | — |
| 2024-02-20 | 98.69 | $94.69 | — |
| 2024-02-16 | 99.13 | $94.69 | 600 |
| 2024-02-15 | 99.59 | $94.34 | 500 |
| 2024-02-14 | 100.11 | $93.50 | 425 |
| 2024-02-13 | 100.74 | $100.89 | 1400 |
| 2024-02-12 | 100.67 | $102.07 | — |
| 2024-02-09 | 100.48 | $102.07 | 700 |
| 2024-02-08 | 100.29 | $102.88 | — |
| 2024-02-07 | 100.01 | $102.88 | 700 |
| 2024-02-06 | 99.71 | $102.88 | 600 |
| 2024-02-05 | 99.39 | $99.25 | 1039 |
| 2024-02-02 | 99.42 | $100.70 | 300 |
| 2024-02-01 | 99.30 | $100.70 | 400 |
| 2024-01-31 | 99.18 | $99.67 | 900 |
| 2024-01-30 | 99.16 | $99.67 | 8600 |
| 2024-01-29 | 99.14 | $97.55 | — |
| 2024-01-26 | 99.34 | $97.55 | 100 |
| 2024-01-25 | 99.57 | $97.55 | 426 |
| 2024-01-24 | 99.80 | $98.70 | 313 |
| 2024-01-23 | 99.94 | $98.86 | 1700 |
| 2024-01-22 | 100.07 | $100.10 | 919 |
| 2024-01-19 | 100.06 | $98.41 | 1000 |
| 2024-01-18 | 100.23 | $99.90 | 734 |
| 2024-01-17 | 100.24 | $99.01 | 1643 |
| 2024-01-16 | 100.35 | $102.20 | 13747 |
| 2024-01-12 | 100.12 | $101.80 | 6300 |
| 2024-01-11 | 99.90 | $101.55 | 1900 |
| 2024-01-10 | 99.67 | $99.10 | 10800 |
| 2024-01-09 | 99.65 | $99.49 | 400 |
| 2024-01-08 | 99.55 | $98.86 | 2410 |
| 2024-01-05 | 99.47 | $99.57 | 1200 |
| 2024-01-04 | 99.28 | $99.57 | 1600 |
| 2024-01-03 | 99.06 | $99.57 | — |
| 2024-01-02 | 98.79 | $99.57 | 600 |
| 2023-12-29 | 98.49 | $100.00 | 1100 |
| 2023-12-28 | 98.11 | $103.25 | 15500 |
| 2023-12-27 | 97.35 | $100.40 | — |
| 2023-12-26 | 96.82 | $100.40 | 1500 |
| 2023-12-22 | 96.24 | $101.70 | 800 |
| 2023-12-21 | 95.50 | $99.35 | 400 |
| 2023-12-20 | 94.94 | $97.85 | 1700 |
| 2023-12-19 | 94.48 | $99.20 | 3400 |
| 2023-12-18 | 93.86 | $99.20 | 800 |
| 2023-12-15 | 93.19 | $99.23 | 305 |
| 2023-12-14 | 92.46 | $96.35 | — |
| 2023-12-13 | 92.00 | $96.35 | 3447 |
| 2023-12-12 | 91.52 | $93.50 | 4020 |
| 2023-12-11 | 91.30 | $93.58 | 722 |
| 2023-12-08 | 91.06 | $91.08 | 800 |
| 2023-12-07 | 91.06 | $91.08 | 1100 |
| 2023-12-06 | 91.07 | $91.08 | — |
| 2023-12-05 | 91.08 | $91.08 | 600 |
| 2023-12-04 | 91.10 | $91.90 | 900 |
| 2023-12-01 | 91.05 | $91.20 | 100500 |
| 2023-11-30 | 91.06 | $91.81 | 185143 |
| 2023-11-29 | 90.98 | $90.37 | 5300 |
| 2023-11-28 | 91.04 | $89.99 | 12100 |
| 2023-11-27 | 91.13 | $91.06 | 400 |
| 2023-11-24 | 91.10 | $92.55 | 1600 |
| 2023-11-22 | 90.93 | $90.47 | 52600 |
| 2023-11-21 | 90.94 | $90.47 | 1500 |
| 2023-11-20 | 90.95 | $90.06 | 1500 |
| 2023-11-17 | 90.98 | $89.60 | 700 |
| 2023-11-16 | 91.04 | $89.60 | 427 |
| 2023-11-15 | 91.09 | $93.25 | 200 |
| 2023-11-14 | 90.77 | $92.11 | 944 |
| 2023-11-13 | 90.53 | $91.20 | 1100 |
| 2023-11-10 | 90.36 | $90.65 | 1400 |
| 2023-11-09 | 90.23 | $92.90 | 1935 |
| 2023-11-08 | 89.87 | $91.85 | 1100 |
| 2023-11-07 | 89.60 | $92.30 | 300 |
| 2023-11-06 | 89.28 | $93.11 | 69943 |
| 2023-11-03 | 88.85 | $92.64 | 5900 |
| 2023-11-02 | 88.43 | $88.40 | 200 |
| 2023-11-01 | 88.42 | $88.40 | 1000 |
| 2023-10-31 | 88.39 | $88.61 | 806 |
| 2023-10-30 | 88.33 | $88.90 | 2100 |
| 2023-10-27 | 88.23 | $89.63 | 1400 |
| 2023-10-26 | 88.06 | $89.63 | — |
| 2023-10-25 | 87.87 | $89.63 | 935 |
| 2023-10-24 | 87.68 | $88.25 | 4500 |
| 2023-10-23 | 87.63 | $86.80 | 60600 |
| 2023-10-20 | 87.74 | $86.80 | 306 |
| 2023-10-19 | 87.87 | $88.28 | 300 |
| 2023-10-18 | 87.87 | $86.85 | 800 |
| 2023-10-17 | 88.05 | $87.36 | 1000 |
| 2023-10-16 | 88.20 | $87.42 | 1100 |
| 2023-10-13 | 88.36 | $88.08 | 847 |
| 2023-10-12 | 88.47 | $89.40 | 926 |
| 2023-10-11 | 88.46 | $90.00 | 5400 |
| 2023-10-10 | 88.40 | $89.58 | 600 |
| 2023-10-09 | 88.39 | $86.45 | 809 |
| 2023-10-06 | 88.71 | $87.62 | 939 |
| 2023-10-05 | 88.95 | $86.59 | 100 |
| 2023-10-04 | 89.32 | $86.59 | 400 |
| 2023-10-03 | 89.74 | $85.30 | 26143 |
| 2023-10-02 | 90.32 | $87.12 | 600 |
| 2023-09-29 | 90.78 | $88.71 | 300 |
| 2023-09-28 | 91.14 | $87.20 | 4222 |
| 2023-09-27 | 91.69 | $88.42 | 643 |
| 2023-09-26 | 92.18 | $89.34 | 4400 |
| 2023-09-25 | 92.61 | $90.85 | 643 |
| 2023-09-22 | 92.92 | $92.24 | 500 |
| 2023-09-21 | 93.12 | $92.24 | 433 |
| 2023-09-20 | 93.33 | $93.18 | 437 |
| 2023-09-19 | 93.48 | $91.93 | 16200 |
| 2023-09-18 | 93.77 | $91.18 | — |
| 2023-09-15 | 94.16 | $91.18 | 325 |
| 2023-09-14 | 94.58 | $90.12 | 7331 |
| 2023-09-13 | 95.14 | $90.92 | 1434 |
| 2023-09-12 | 95.64 | $92.48 | 123100 |
| 2023-09-11 | 96.03 | $93.25 | 161400 |
| 2023-09-08 | 96.38 | $93.66 | 200 |
| 2023-09-07 | 96.71 | $94.80 | 300 |
| 2023-09-06 | 96.95 | $94.80 | — |
| 2023-09-05 | 97.20 | $94.80 | 900 |
| 2023-09-01 | 97.48 | $97.99 | — |
| 2023-08-31 | 97.45 | $97.99 | 500 |
| 2023-08-30 | 97.42 | $99.02 | 75737 |
| 2023-08-29 | 97.30 | $98.47 | 800 |
| 2023-08-28 | 97.23 | $96.22 | — |
| 2023-08-25 | 97.39 | $96.22 | 900 |
| 2023-08-24 | 97.60 | $95.98 | 748 |
| 2023-08-23 | 97.90 | $96.32 | 745 |
| 2023-08-22 | 98.21 | $97.76 | 4200 |
| 2023-08-21 | 98.43 | $96.24 | 8300 |
| 2023-08-18 | 98.86 | $97.24 | 70500 |
| 2023-08-17 | 99.24 | $97.24 | 1436 |
| 2023-08-16 | 99.68 | $97.12 | — |
| 2023-08-15 | 100.19 | $97.12 | 400 |
| 2023-08-14 | 100.75 | $99.20 | — |
| 2023-08-11 | 101.17 | $99.20 | — |
| 2023-08-10 | 101.62 | $99.20 | 1423 |
| 2023-08-09 | 102.12 | $98.30 | 200 |
| 2023-08-08 | 102.73 | $98.17 | — |
| 2023-08-07 | 103.37 | $98.17 | 300 |
| 2023-08-04 | 104.03 | $98.19 | 420 |
| 2023-08-03 | 104.72 | $99.12 | 100 |
| 2023-08-02 | 105.36 | $99.12 | 100 |
| 2023-08-01 | 106.02 | $99.12 | 133 |
| 2023-07-31 | 106.72 | $98.27 | 13300 |
| 2023-07-28 | 107.50 | $108.29 | 300 |
| 2023-07-27 | 107.30 | $108.29 | 400 |
| 2023-07-26 | 107.06 | $107.09 | — |
| 2023-07-25 | 106.91 | $107.09 | 200 |
| 2023-07-24 | 106.74 | $108.20 | 300 |
| 2023-07-21 | 106.44 | $109.50 | 301 |
| 2023-07-20 | 105.98 | $108.21 | 115 |
| 2023-07-19 | 105.62 | $109.10 | 100 |
| 2023-07-18 | 105.13 | $109.10 | 700 |
| 2023-07-17 | 104.60 | $108.50 | 600 |
| 2023-07-14 | 104.09 | $109.27 | 600 |
| 2023-07-13 | 103.47 | $107.25 | 400 |
| 2023-07-12 | 103.01 | $103.00 | — |
| 2023-07-11 | 102.94 | $103.00 | 100 |
| 2023-07-10 | 102.85 | $103.00 | 3000 |
| 2023-07-07 | 102.76 | $105.17 | 4200 |
| 2023-07-06 | 102.45 | $105.17 | — |
| 2023-07-05 | 102.12 | $105.17 | — |
| 2023-07-03 | 101.76 | $105.17 | 101100 |
| 2023-06-30 | 101.39 | $100.84 | 1500 |
| 2023-06-29 | 101.43 | $100.84 | 128 |
| 2023-06-28 | 101.46 | $101.85 | 703 |
| 2023-06-27 | 101.34 | $100.85 | 1300 |
| 2023-06-26 | 101.34 | $102.75 | — |
| 2023-06-23 | 101.18 | $102.75 | — |
| 2023-06-22 | 101.05 | $102.75 | 100 |
| 2023-06-21 | 100.95 | $102.75 | 420 |
| 2023-06-20 | 100.89 | $100.50 | 3900 |
| 2023-06-16 | 101.09 | $100.50 | 400 |
| 2023-06-15 | 101.34 | $100.50 | — |
| 2023-06-14 | 101.66 | $100.50 | 1000 |
| 2023-06-13 | 102.04 | $100.50 | 600 |
| 2023-06-12 | 102.49 | $100.50 | — |
| 2023-06-09 | 103.00 | $100.50 | 88002 |
| 2023-06-08 | 103.56 | $101.56 | 1000 |
| 2023-06-07 | 104.08 | $101.56 | 343 |
| 2023-06-06 | 104.67 | $101.05 | 7500 |
| 2023-06-05 | 105.37 | $101.05 | 1240 |
| 2023-06-02 | 106.14 | $100.76 | — |
| 2023-06-01 | 107.00 | $100.76 | 1300 |
| 2023-05-31 | 107.94 | $100.76 | 73035 |
| 2023-05-30 | 108.95 | $88.21 | 427 |
| 2023-05-26 | 111.29 | $107.38 | 400 |
| 2023-05-25 | 111.82 | $106.09 | 1600 |
| 2023-05-24 | 112.52 | $109.53 | 2100 |
| 2023-05-23 | 112.90 | $109.53 | 2000 |
| 2023-05-22 | 113.30 | $110.53 | — |
| 2023-05-19 | 113.61 | $110.53 | 1300 |
| 2023-05-18 | 113.94 | $110.53 | 700 |
| 2023-05-17 | 114.29 | $114.55 | — |
| 2023-05-16 | 114.24 | $114.55 | — |
| 2023-05-15 | 114.17 | $114.55 | 1100 |
| 2023-05-12 | 114.08 | $112.25 | — |
| 2023-05-11 | 114.20 | $112.25 | 1000 |
| 2023-05-10 | 114.31 | $114.85 | 4900 |
| 2023-05-09 | 114.15 | $114.85 | 600 |
| 2023-05-08 | 113.97 | $114.85 | 1100 |
| 2023-05-05 | 113.76 | $113.75 | 600 |
| 2023-05-04 | 113.63 | $116.90 | 816 |
| 2023-05-03 | 113.18 | $115.75 | — |
| 2023-05-02 | 112.81 | $115.75 | — |
| 2023-05-01 | 112.39 | $115.75 | 218 |
| 2023-04-28 | 111.93 | $113.03 | 700 |
| 2023-04-27 | 111.70 | $113.03 | 700 |
| 2023-04-26 | 111.44 | $113.03 | — |
| 2023-04-25 | 111.13 | $113.03 | — |
| 2023-04-24 | 110.80 | $113.03 | 400 |
| 2023-04-21 | 110.43 | $113.75 | 1700 |
| 2023-04-20 | 109.97 | $113.40 | — |
| 2023-04-19 | 109.50 | $113.40 | 1200 |
| 2023-04-18 | 108.99 | $108.45 | 1100 |
| 2023-04-17 | 108.92 | $110.62 | — |
| 2023-04-14 | 108.60 | $110.62 | 707 |
| 2023-04-13 | 108.25 | $110.73 | 1046 |
| 2023-04-12 | 107.85 | $109.75 | — |
| 2023-04-11 | 107.52 | $109.75 | 500 |
| 2023-04-10 | 107.16 | $109.75 | — |
| 2023-04-06 | 106.77 | $109.75 | 914 |
| 2023-04-05 | 106.35 | $110.24 | 337 |
| 2023-04-04 | 105.85 | $109.50 | 16434 |
| 2023-04-03 | 105.41 | $107.15 | 300 |
| 2023-03-31 | 105.18 | $107.15 | 446 |
| 2023-03-30 | 104.94 | $106.02 | — |
| 2023-03-29 | 104.79 | $106.02 | 239 |
| 2023-03-28 | 104.62 | $104.44 | 246 |
| 2023-03-27 | 104.59 | $106.70 | — |
| 2023-03-24 | 104.33 | $106.70 | — |
| 2023-03-23 | 104.05 | $106.70 | 400 |
| 2023-03-22 | 103.75 | $107.24 | 109 |
| 2023-03-21 | 103.40 | $103.30 | 300 |
| 2023-03-20 | 103.41 | $101.37 | 1128 |
| 2023-03-17 | 103.61 | $103.05 | — |
| 2023-03-16 | 103.63 | $103.05 | 4500 |
| 2023-03-15 | 103.63 | $103.66 | 800 |
| 2023-03-14 | 103.54 | $103.66 | 300 |
| 2023-03-13 | 103.42 | $103.66 | 100 |
| 2023-03-10 | 103.27 | $103.66 | — |
| 2023-03-09 | 103.09 | $103.66 | 11500 |
| 2023-03-08 | 102.88 | $103.66 | 99402 |
| 2023-03-07 | 102.65 | $105.75 | — |
| 2023-03-06 | 102.20 | $105.75 | 244 |
| 2023-03-03 | 101.73 | $105.11 | 301 |
| 2023-03-02 | 101.29 | $101.72 | 3700 |
| 2023-03-01 | 101.17 | $101.72 | 438 |
| 2023-02-28 | 101.03 | $102.70 | 300 |
| 2023-02-27 | 100.79 | $102.70 | — |
| 2023-02-24 | 100.52 | $102.70 | 241 |
| 2023-02-23 | 100.24 | $104.00 | 131 |
| 2023-02-22 | 99.81 | $105.20 | 4800 |
| 2023-02-21 | 99.24 | $102.25 | 28500 |
| 2023-02-17 | 98.93 | $100.95 | 500 |
| 2023-02-16 | 98.73 | $100.45 | 2400 |
| 2023-02-15 | 98.57 | $97.40 | — |
| 2023-02-14 | 98.71 | $97.40 | 500 |
| 2023-02-13 | 98.86 | $97.40 | 1510 |
| 2023-02-10 | 99.02 | $97.40 | — |
| 2023-02-09 | 99.19 | $97.40 | 400 |
| 2023-02-08 | 99.36 | $97.40 | 200 |
| 2023-02-07 | 99.54 | $100.51 | — |
| 2023-02-06 | 99.42 | $100.51 | — |
| 2023-02-03 | 99.28 | $100.51 | — |
| 2023-02-02 | 99.12 | $100.51 | 36800 |
| 2023-02-01 | 98.94 | $99.20 | — |
| 2023-01-31 | 98.86 | $99.20 | — |
| 2023-01-30 | 98.76 | $99.20 | 400 |
| 2023-01-27 | 98.63 | $99.20 | 1000 |
| 2023-01-26 | 98.47 | $99.25 | 243 |
| 2023-01-25 | 98.29 | $98.60 | — |
| 2023-01-24 | 98.15 | $98.60 | — |
| 2023-01-23 | 97.99 | $98.60 | — |
| 2023-01-20 | 97.82 | $98.60 | — |
| 2023-01-19 | 97.62 | $98.60 | 600 |
| 2023-01-18 | 97.39 | $99.21 | — |
| 2023-01-17 | 97.07 | $99.21 | 2200 |
| 2023-01-13 | 96.71 | $99.65 | — |
| 2023-01-12 | 96.30 | $99.65 | 200 |
| 2023-01-11 | 95.86 | $99.15 | 1331 |
| 2023-01-10 | 95.45 | $97.64 | 5629 |
| 2023-01-09 | 95.17 | $99.00 | 4200 |
| 2023-01-06 | 94.74 | $97.62 | 1200 |
| 2023-01-05 | 94.43 | $96.35 | 500 |
| 2023-01-04 | 94.22 | $95.30 | 600 |
| 2023-01-03 | 94.12 | $95.30 | 300 |
| 2022-12-30 | 94.01 | $92.95 | 2200 |
| 2022-12-29 | 94.13 | $94.00 | 1800 |
| 2022-12-28 | 94.15 | $94.25 | — |
| 2022-12-27 | 94.13 | $94.25 | — |
| 2022-12-23 | 94.11 | $94.25 | 409 |
| 2022-12-22 | 94.08 | $95.51 | 100 |
| 2022-12-21 | 93.90 | $95.51 | 240 |
| 2022-12-20 | 93.71 | $92.45 | 10000 |
| 2022-12-19 | 93.80 | $92.45 | — |
| 2022-12-16 | 93.89 | $92.45 | 700 |
| 2022-12-15 | 93.97 | $92.35 | 130 |
| 2022-12-14 | 94.06 | $95.10 | 1500 |
| 2022-12-13 | 93.86 | $96.02 | 300 |
| 2022-12-12 | 93.54 | $93.80 | 2300 |
| 2022-12-09 | 93.41 | $93.80 | 35300 |
| 2022-12-08 | 93.24 | $96.05 | 3600 |
| 2022-12-07 | 92.80 | $94.84 | 1113 |
| 2022-12-06 | 92.42 | $94.04 | 400 |
| 2022-12-05 | 92.07 | $94.04 | 1632 |
| 2022-12-02 | 91.65 | $96.26 | 1509 |
| 2022-12-01 | 90.93 | $92.90 | — |
| 2022-11-30 | 90.48 | $92.90 | — |
| 2022-11-29 | 89.98 | $92.90 | — |
| 2022-11-28 | 89.43 | $92.90 | 436 |
| 2022-11-25 | 88.82 | $91.46 | — |
| 2022-11-23 | 88.31 | $91.46 | 100 |
| 2022-11-22 | 87.77 | $91.46 | 835 |
| 2022-11-21 | 87.19 | $91.33 | 213 |
| 2022-11-18 | 86.60 | $91.20 | 100 |
| 2022-11-17 | 85.99 | $91.20 | — |
| 2022-11-16 | 85.35 | $91.20 | 546 |
| 2022-11-15 | 84.69 | $90.25 | 300 |
| 2022-11-14 | 84.12 | $89.88 | 600 |
| 2022-11-11 | 83.59 | $87.59 | 100 |
| 2022-11-10 | 83.26 | $87.59 | 16600 |
| 2022-11-09 | 82.93 | $83.73 | 107926 |
| 2022-11-08 | 82.98 | $83.03 | 1000 |
| 2022-11-07 | 83.11 | $83.03 | 9300 |
| 2022-11-04 | 83.26 | $79.45 | — |
| 2022-11-03 | 83.80 | $79.45 | 1404 |
| 2022-11-02 | 84.40 | $82.00 | 1202 |
| 2022-11-01 | 84.78 | $81.15 | 300 |
| 2022-10-31 | 85.29 | $82.31 | 14213 |
| 2022-10-28 | 85.71 | $82.37 | 1325 |
| 2022-10-27 | 86.13 | $82.84 | 217 |
| 2022-10-26 | 86.53 | $84.00 | 1003 |
| 2022-10-25 | 86.83 | $84.90 | — |
| 2022-10-24 | 87.05 | $84.90 | 625 |
| 2022-10-21 | 87.28 | $84.54 | — |
| 2022-10-20 | 87.55 | $84.54 | 300 |
| 2022-10-19 | 87.83 | $89.16 | — |
| 2022-10-18 | 87.66 | $89.16 | 300 |
| 2022-10-17 | 87.49 | $89.16 | 5200 |
| 2022-10-14 | 87.34 | $86.12 | 100 |
| 2022-10-13 | 87.50 | $86.12 | 3400 |
| 2022-10-12 | 87.69 | $87.00 | 3600 |
| 2022-10-11 | 87.82 | $86.50 | — |
| 2022-10-10 | 88.02 | $86.50 | 508 |
| 2022-10-07 | 88.24 | $89.92 | — |
| 2022-10-06 | 88.15 | $89.92 | — |
| 2022-10-05 | 88.06 | $89.92 | — |
| 2022-10-04 | 87.97 | $89.92 | 7742 |
| 2022-10-03 | 87.88 | $86.10 | — |
| 2022-09-30 | 88.17 | $86.10 | 400 |
| 2022-09-29 | 88.49 | $86.10 | — |
| 2022-09-28 | 88.82 | $86.10 | 444 |
| 2022-09-27 | 89.17 | $86.53 | 400 |
| 2022-09-26 | 89.50 | $86.44 | — |
| 2022-09-23 | 89.90 | $86.44 | 4732 |
| 2022-09-22 | 90.36 | $86.21 | — |
| 2022-09-21 | 90.90 | $86.21 | 217 |
| 2022-09-20 | 91.50 | $91.50 | — |
| 2022-09-19 | 91.64 | $91.50 | — |
| 2022-09-16 | 91.81 | $91.50 | 100 |
| 2022-09-15 | 92.02 | $91.50 | 32220 |
| 2022-09-14 | 92.27 | $91.60 | 2500 |
| 2022-09-13 | 92.53 | $92.47 | 244 |
| 2022-09-12 | 92.74 | $91.34 | — |
| 2022-09-09 | 93.08 | $91.34 | — |
| 2022-09-08 | 93.45 | $91.34 | 517 |
| 2022-09-07 | 93.85 | $88.88 | 514 |
| 2022-09-06 | 94.51 | $90.23 | 1500 |
| 2022-09-02 | 95.08 | $90.23 | 3200 |
| 2022-09-01 | 95.67 | $90.23 | — |
| 2022-08-31 | 96.29 | $90.23 | — |
| 2022-08-30 | 96.95 | $90.23 | — |
| 2022-08-29 | 97.64 | $90.23 | 318 |
| 2022-08-26 | 98.37 | $99.18 | 700 |
| 2022-08-25 | 98.25 | $99.18 | — |
| 2022-08-24 | 98.12 | $99.18 | — |
| 2022-08-23 | 97.99 | $99.18 | — |
| 2022-08-22 | 97.85 | $99.18 | — |
| 2022-08-19 | 97.67 | $99.18 | 600 |
| 2022-08-18 | 97.47 | $99.18 | 600 |
| 2022-08-17 | 97.24 | $99.18 | 1316 |
| 2022-08-16 | 96.98 | $97.00 | 449 |
| 2022-08-15 | 96.93 | $97.67 | 645 |
| 2022-08-12 | 96.80 | $97.35 | 1300 |
| 2022-08-11 | 96.69 | $97.35 | 313 |
| 2022-08-10 | 96.55 | $97.46 | 400 |
| 2022-08-09 | 96.39 | $95.83 | — |
| 2022-08-08 | 96.38 | $95.83 | 200 |
| 2022-08-05 | 96.37 | $96.60 | 200 |
| 2022-08-04 | 96.27 | $95.92 | 3110 |
| 2022-08-03 | 96.22 | $97.73 | — |
| 2022-08-02 | 95.97 | $97.73 | 100 |
| 2022-08-01 | 95.69 | $97.73 | 1100 |
| 2022-07-29 | 95.39 | $98.78 | — |
| 2022-07-28 | 94.97 | $98.78 | — |
| 2022-07-27 | 94.53 | $98.78 | 514 |
| 2022-07-26 | 94.06 | $96.05 | 511 |
| 2022-07-25 | 93.83 | $93.12 | — |
| 2022-07-22 | 93.89 | $93.12 | — |
| 2022-07-21 | 93.95 | $93.12 | — |
| 2022-07-20 | 94.02 | $93.12 | 2012 |
| 2022-07-19 | 94.08 | $96.69 | 200 |
| 2022-07-18 | 93.80 | $94.94 | — |
| 2022-07-15 | 93.67 | $94.94 | 127 |
| 2022-07-14 | 93.52 | $93.16 | — |
| 2022-07-13 | 93.55 | $93.16 | 200 |
| 2022-07-12 | 93.59 | $95.05 | — |
| 2022-07-11 | 93.46 | $95.05 | — |
| 2022-07-08 | 93.35 | $95.05 | 300 |
| 2022-07-07 | 93.25 | $91.36 | — |
| 2022-07-06 | 93.54 | $91.36 | 525 |
| 2022-07-05 | 93.87 | $93.50 | — |
| 2022-07-01 | 94.00 | $93.50 | — |
| 2022-06-30 | 94.16 | $93.50 | — |
| 2022-06-29 | 94.33 | $93.50 | 620 |
| 2022-06-28 | 94.52 | $93.27 | 6341 |
| 2022-06-27 | 94.76 | $93.42 | 400 |
| 2022-06-24 | 94.99 | $93.42 | 300 |
| 2022-06-23 | 95.24 | $94.00 | — |
| 2022-06-22 | 95.44 | $94.00 | 1800 |
| 2022-06-21 | 95.66 | $94.00 | — |
| 2022-06-17 | 95.87 | $94.00 | 300 |
| 2022-06-16 | 96.09 | $91.40 | 328 |
| 2022-06-15 | 96.59 | $93.05 | 300 |
| 2022-06-14 | 96.96 | $93.05 | 2000 |
| 2022-06-13 | 97.37 | $96.36 | 349 |
| 2022-06-10 | 97.46 | $97.34 | — |
| 2022-06-09 | 97.45 | $97.34 | 3326 |
| 2022-06-08 | 97.43 | $99.10 | — |
| 2022-06-07 | 97.23 | $99.10 | — |
| 2022-06-06 | 97.01 | $99.10 | 300 |
| 2022-06-03 | 96.77 | $96.77 | — |
| 2022-06-02 | 96.73 | $96.77 | — |
| 2022-06-01 | 96.69 | $96.77 | 528 |
| 2022-05-31 | 96.63 | $97.95 | 1700 |
| 2022-05-27 | 96.44 | $97.95 | 629 |
| 2022-05-26 | 96.26 | $96.25 | — |
| 2022-05-25 | 96.25 | $96.25 | 12100 |
| 2022-05-24 | 96.27 | $96.25 | 300 |
| 2022-05-23 | 96.30 | $96.25 | 5218 |
| 2022-05-20 | 96.37 | $94.30 | — |
| 2022-05-19 | 96.65 | $94.30 | 235 |
| 2022-05-18 | 96.99 | $99.18 | 420 |
| 2022-05-17 | 96.86 | $98.14 | 313 |
| 2022-05-16 | 96.83 | $100.68 | 638 |
| 2022-05-13 | 96.53 | $96.08 | — |
| 2022-05-12 | 96.66 | $96.08 | — |
| 2022-05-11 | 96.80 | $96.08 | — |
| 2022-05-10 | 96.94 | $96.08 | 300 |
| 2022-05-09 | 97.08 | $94.30 | 4100 |
| 2022-05-06 | 97.42 | $94.30 | 38800 |
| 2022-05-05 | 97.75 | $94.30 | — |
| 2022-05-04 | 98.09 | $94.30 | — |
| 2022-05-03 | 98.43 | $94.30 | 300 |
| 2022-05-02 | 98.76 | $94.30 | 1600 |
| 2022-04-29 | 99.12 | $98.75 | 337 |
| 2022-04-28 | 99.05 | $100.08 | 100 |
| 2022-04-27 | 98.85 | $100.08 | — |
| 2022-04-26 | 98.65 | $100.08 | 102 |
| 2022-04-25 | 98.43 | $102.38 | — |
| 2022-04-22 | 97.97 | $102.38 | 200 |
| 2022-04-21 | 97.48 | $104.41 | 300 |
| 2022-04-20 | 96.76 | $100.83 | 101 |
| 2022-04-19 | 96.34 | $95.65 | — |
| 2022-04-18 | 96.40 | $95.65 | — |
| 2022-04-14 | 96.46 | $95.65 | 1331 |
| 2022-04-13 | 96.53 | $95.74 | 200 |
| 2022-04-12 | 96.58 | $97.42 | 1000 |
| 2022-04-11 | 96.44 | $97.42 | 200 |
| 2022-04-08 | 96.27 | $97.72 | 2142 |
| 2022-04-07 | 96.04 | $94.87 | — |
| 2022-04-06 | 96.07 | $94.87 | — |
| 2022-04-05 | 96.09 | $94.87 | 4936 |
| 2022-04-04 | 96.08 | $93.12 | 446 |
| 2022-04-01 | 96.19 | $98.93 | — |
| 2022-03-31 | 95.73 | $98.93 | — |
| 2022-03-30 | 95.26 | $98.93 | — |
| 2022-03-29 | 94.79 | $98.93 | 2300 |
| 2022-03-28 | 94.31 | $97.12 | 503 |
| 2022-03-25 | 94.02 | $97.28 | 700 |
| 2022-03-24 | 93.76 | $97.17 | 211 |
| 2022-03-23 | 93.56 | $93.85 | 1000 |
| 2022-03-22 | 93.77 | $94.65 | 2300 |
| 2022-03-21 | 93.98 | $92.79 | 400 |
| 2022-03-18 | 94.45 | $96.08 | 300 |
| 2022-03-17 | 94.68 | $96.08 | 600 |
| 2022-03-16 | 94.98 | $94.88 | 119 |
| 2022-03-15 | 95.46 | $91.03 | 649 |
| 2022-03-14 | 96.36 | $90.50 | 830 |
| 2022-03-11 | 97.39 | $91.63 | 4100 |
| 2022-03-10 | 98.40 | $91.63 | 700 |
| 2022-03-09 | 99.48 | $93.49 | 1500 |
| 2022-03-08 | 100.44 | $86.69 | 1037 |
| 2022-03-07 | 102.14 | $85.65 | 209 |
| 2022-03-04 | 104.04 | $95.44 | — |
| 2022-03-03 | 105.07 | $95.44 | 328 |
| 2022-03-02 | 106.15 | $98.98 | — |
| 2022-03-01 | 106.94 | $98.98 | 3100 |
| 2022-02-28 | 107.76 | $98.98 | 900 |
| 2022-02-25 | 108.62 | $105.39 | 613 |
| 2022-02-24 | 108.90 | $111.08 | — |
| 2022-02-23 | 108.63 | $111.08 | — |
| 2022-02-22 | 108.35 | $111.08 | — |
| 2022-02-18 | 108.08 | $111.08 | — |
| 2022-02-17 | 107.82 | $111.08 | 200 |
| 2022-02-16 | 107.56 | $110.24 | 65730 |
| 2022-02-15 | 107.41 | $107.40 | 500 |
| 2022-02-14 | 107.57 | $104.51 | 329 |
| 2022-02-11 | 108.05 | $107.47 | 23723 |
| 2022-02-10 | 108.29 | $108.38 | 44500 |
| 2022-02-09 | 108.48 | $106.16 | — |
| 2022-02-08 | 108.92 | $106.16 | — |
| 2022-02-07 | 109.41 | $106.16 | 700 |
| 2022-02-04 | 109.92 | $107.37 | — |
| 2022-02-03 | 110.35 | $107.37 | 215321 |
| 2022-02-02 | 110.82 | $107.60 | — |
| 2022-02-01 | 111.30 | $107.60 | 500 |
| 2022-01-31 | 111.81 | $106.45 | — |
| 2022-01-28 | 112.46 | $106.45 | 932 |
| 2022-01-27 | 113.14 | $110.55 | — |
| 2022-01-26 | 113.43 | $110.55 | 700 |
| 2022-01-25 | 113.72 | $111.11 | — |
| 2022-01-24 | 113.95 | $111.11 | 200 |
| 2022-01-21 | 114.17 | $112.23 | 408 |
| 2022-01-20 | 114.27 | $112.88 | 149 |
| 2022-01-19 | 114.27 | $115.47 | — |
| 2022-01-18 | 114.01 | $115.47 | — |
| 2022-01-14 | 113.73 | $115.47 | — |
| 2022-01-13 | 113.43 | $115.47 | — |
| 2022-01-12 | 113.07 | $115.47 | 500 |
| 2022-01-11 | 112.63 | $114.84 | 500 |
| 2022-01-10 | 112.18 | $115.31 | 200 |
| 2022-01-07 | 111.62 | $112.84 | 1514 |
| 2022-01-06 | 111.25 | $113.50 | 600 |
| 2022-01-05 | 110.77 | $114.70 | 101 |
| 2022-01-04 | 110.12 | $116.13 | 1028 |
| 2022-01-03 | 109.27 | $112.90 | 800 |
| 2021-12-31 | 108.66 | $112.69 | 1400 |
| 2021-12-30 | 108.01 | $112.69 | 600 |
| 2021-12-29 | 107.29 | $112.32 | 300 |
| 2021-12-28 | 106.54 | $109.04 | — |
| 2021-12-27 | 106.09 | $109.04 | 746 |
| 2021-12-23 | 105.65 | $110.66 | 4100 |
| 2021-12-22 | 105.05 | $107.58 | — |
| 2021-12-21 | 104.76 | $107.58 | 500 |
| 2021-12-20 | 104.49 | $111.12 | — |
| 2021-12-17 | 103.88 | $111.12 | — |
| 2021-12-16 | 103.26 | $111.12 | 5502 |
| 2021-12-15 | 102.64 | $101.80 | 1000 |
| 2021-12-14 | 102.95 | $100.20 | — |
| 2021-12-13 | 103.47 | $100.20 | 238 |
| 2021-12-10 | 104.03 | $102.50 | 700 |
| 2021-12-09 | 104.42 | $101.07 | 327 |
| 2021-12-08 | 104.98 | $104.10 | — |
| 2021-12-07 | 105.28 | $104.10 | 2400 |
| 2021-12-06 | 105.63 | $103.00 | 548 |
| 2021-12-03 | 106.12 | $97.08 | 1100 |
| 2021-12-02 | 107.24 | $100.69 | 421 |
| 2021-12-01 | 108.06 | $98.95 | — |
| 2021-11-30 | 109.11 | $98.95 | 1030 |
| 2021-11-29 | 110.21 | $105.41 | 300 |
| 2021-11-26 | 110.72 | $110.63 | — |
| 2021-11-24 | 110.74 | $110.63 | — |
| 2021-11-23 | 110.75 | $110.63 | — |
| 2021-11-22 | 110.73 | $110.63 | 100 |
| 2021-11-19 | 110.70 | $110.63 | 100 |
| 2021-11-18 | 110.64 | $110.63 | — |
| 2021-11-17 | 110.56 | $110.63 | — |
| 2021-11-16 | 110.46 | $110.63 | 1625 |
| 2021-11-15 | 110.33 | $111.50 | 419 |
| 2021-11-12 | 110.09 | $110.25 | — |
| 2021-11-11 | 109.96 | $110.25 | — |
| 2021-11-10 | 109.80 | $110.25 | — |
| 2021-11-09 | 109.61 | $110.25 | 1043 |
| 2021-11-08 | 109.38 | $112.55 | 700 |
| 2021-11-05 | 108.90 | $111.95 | 900 |
| 2021-11-04 | 108.44 | $110.75 | — |
| 2021-11-03 | 108.04 | $110.75 | 643 |
| 2021-11-02 | 107.59 | $110.95 | 418 |
| 2021-11-01 | 107.10 | $110.46 | — |
| 2021-10-29 | 106.63 | $110.46 | 904 |
| 2021-10-28 | 106.14 | $112.14 | 200 |
| 2021-10-27 | 105.46 | $107.60 | 405 |
| 2021-10-26 | 105.22 | $106.50 | — |
| 2021-10-25 | 105.08 | $106.50 | 1142 |
| 2021-10-22 | 104.94 | $105.69 | — |
| 2021-10-21 | 104.88 | $105.69 | — |
| 2021-10-20 | 104.82 | $105.69 | — |
| 2021-10-19 | 104.76 | $105.69 | 300 |
| 2021-10-18 | 104.71 | $105.51 | 402 |
| 2021-10-15 | 104.68 | $106.62 | — |
| 2021-10-14 | 104.54 | $106.62 | 400 |
| 2021-10-13 | 104.39 | $102.55 | 100 |
| 2021-10-12 | 104.64 | $102.55 | 837 |
| 2021-10-11 | 104.91 | $104.27 | 300 |
| 2021-10-08 | 105.00 | $105.00 | 300 |
| 2021-10-07 | 105.03 | $100.45 | — |
| 2021-10-06 | 105.51 | $100.45 | 500 |
| 2021-10-05 | 106.01 | $104.42 | 110 |
| 2021-10-04 | 106.16 | $105.83 | 209 |
| 2021-10-01 | 106.19 | $106.87 | 100 |
| 2021-09-30 | 106.13 | $106.87 | 100 |
| 2021-09-29 | 106.08 | $106.87 | — |
| 2021-09-28 | 106.04 | $106.87 | 3200 |
| 2021-09-27 | 106.01 | $105.80 | 400 |
| 2021-09-24 | 106.09 | $106.24 | — |
| 2021-09-23 | 106.16 | $106.24 | — |
| 2021-09-22 | 106.23 | $106.24 | — |
| 2021-09-21 | 106.33 | $106.24 | — |
| 2021-09-20 | 106.43 | $106.24 | — |
| 2021-09-17 | 106.56 | $106.24 | 300 |
| 2021-09-16 | 106.71 | $105.86 | 945 |
| 2021-09-15 | 106.92 | $104.48 | — |
| 2021-09-14 | 107.29 | $104.48 | — |
| 2021-09-13 | 107.69 | $104.48 | — |
| 2021-09-10 | 108.12 | $104.48 | — |
| 2021-09-09 | 108.59 | $104.48 | 300 |
| 2021-09-08 | 109.10 | $105.43 | 200 |
| 2021-09-07 | 109.57 | $109.01 | — |
| 2021-09-03 | 109.72 | $109.01 | 100 |
| 2021-09-02 | 109.89 | $109.01 | — |
| 2021-09-01 | 110.08 | $109.01 | — |
| 2021-08-31 | 110.30 | $109.01 | 2200 |
| 2021-08-30 | 110.56 | $109.01 | 200 |
| 2021-08-27 | 110.85 | $109.44 | — |
| 2021-08-26 | 111.13 | $109.44 | — |
| 2021-08-25 | 111.44 | $109.44 | — |
| 2021-08-24 | 111.79 | $109.44 | — |
| 2021-08-23 | 112.18 | $109.44 | 147 |
| 2021-08-20 | 112.59 | $110.63 | — |
| 2021-08-19 | 112.92 | $110.63 | — |
| 2021-08-18 | 113.28 | $110.63 | — |
| 2021-08-17 | 113.66 | $110.63 | — |
| 2021-08-16 | 114.06 | $110.63 | — |
| 2021-08-13 | 114.49 | $110.63 | 200 |
| 2021-08-12 | 114.96 | $113.78 | — |
| 2021-08-11 | 115.17 | $113.78 | — |
| 2021-08-10 | 115.41 | $113.78 | — |
| 2021-08-09 | 115.68 | $113.78 | — |
| 2021-08-06 | 115.97 | $113.78 | — |
| 2021-08-05 | 116.26 | $113.78 | 308 |
| 2021-08-04 | 116.58 | $114.72 | 200 |
| 2021-08-03 | 116.82 | $116.40 | — |
| 2021-08-02 | 116.93 | $116.40 | — |
| 2021-07-30 | 117.05 | $116.40 | — |
| 2021-07-29 | 117.20 | $116.40 | — |
| 2021-07-28 | 117.37 | $116.40 | — |
| 2021-07-27 | 117.57 | $116.40 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
88.88
2026-07-24
Close Price
$87.96
Vol: 677
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
66.43
Average
92.43
Maximum
116.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 88.88 | $87.96 | 677 |
| 2026-07-23 | 88.83 | $87.96 | 1418 |
| 2026-07-22 | 88.75 | $88.97 | 844 |
| 2026-07-21 | 88.43 | $88.97 | 467 |
| 2026-07-20 | 88.04 | $88.97 | 467 |
| 2026-07-17 | 87.58 | $88.97 | 1100 |
| 2026-07-16 | 87.04 | $86.19 | — |
| 2026-07-15 | 86.98 | $86.19 | 5761 |
| 2026-07-14 | 86.90 | $86.19 | 467 |
| 2026-07-13 | 86.79 | $86.19 | 467 |
| 2026-07-10 | 86.65 | $86.19 | 467 |
| 2026-07-09 | 86.47 | $86.19 | 467 |
| 2026-07-08 | 86.26 | $86.19 | 7800 |
| 2026-07-07 | 85.99 | $87.38 | — |
| 2026-07-06 | 85.42 | $87.38 | 500 |
| 2026-07-02 | 84.75 | $88.65 | 1800 |
| 2026-07-01 | 83.68 | $86.11 | 51400 |
| 2026-06-30 | 82.97 | $85.43 | 467 |
| 2026-06-29 | 82.28 | $85.43 | 467 |
| 2026-06-26 | 81.47 | $81.75 | 467 |
| 2026-06-25 | 81.30 | $81.75 | 467 |
| 2026-06-24 | 81.10 | $81.75 | 467 |
| 2026-06-23 | 80.86 | $81.75 | 600 |
| 2026-06-22 | 80.58 | $80.94 | 500 |
| 2026-06-18 | 80.42 | $81.18 | 467 |
| 2026-06-17 | 80.18 | $81.18 | 467 |
| 2026-06-16 | 79.89 | $80.56 | 500 |
| 2026-06-15 | 79.69 | $80.92 | 1100 |
| 2026-06-12 | 79.38 | $79.76 | 467 |
| 2026-06-11 | 79.26 | $79.76 | 467 |
| 2026-06-10 | 79.12 | $80.93 | 400 |
| 2026-06-09 | 78.70 | $78.14 | — |
| 2026-06-08 | 78.81 | $78.14 | 400 |
| 2026-06-05 | 78.94 | $78.06 | 467 |
| 2026-06-04 | 79.10 | $78.06 | — |
| 2026-06-03 | 79.28 | $78.06 | 467 |
| 2026-06-02 | 79.49 | $78.06 | 467 |
| 2026-06-01 | 79.73 | $78.06 | 500 |
| 2026-05-29 | 80.01 | $83.26 | 467 |
| 2026-05-28 | 79.23 | $83.26 | 467 |
| 2026-05-27 | 78.33 | $83.26 | 467 |
| 2026-05-26 | 77.27 | $78.33 | 467 |
| 2026-05-22 | 77.09 | $78.33 | 467 |
| 2026-05-21 | 76.88 | $77.77 | 467 |
| 2026-05-20 | 76.77 | $77.77 | 467 |
| 2026-05-19 | 76.63 | $77.77 | 467 |
| 2026-05-18 | 76.48 | $77.77 | 467 |
| 2026-05-15 | 76.31 | $77.77 | 700 |
| 2026-05-14 | 76.11 | $76.00 | 1100 |
| 2026-05-13 | 76.27 | $74.44 | 1138 |
| 2026-05-12 | 76.78 | $74.90 | 467 |
| 2026-05-11 | 77.29 | $74.90 | 44233 |
| 2026-05-08 | 77.88 | $78.51 | 16400 |
| 2026-05-07 | 77.81 | $78.67 | 541 |
| 2026-05-06 | 77.70 | $79.75 | 467 |
| 2026-05-05 | 77.35 | $78.05 | 8900 |
| 2026-05-04 | 77.30 | $76.58 | 1735 |
| 2026-05-01 | 77.56 | $78.74 | 500 |
| 2026-04-30 | 77.42 | $75.95 | 97400 |
| 2026-04-29 | 77.84 | $77.70 | 467 |
| 2026-04-28 | 77.97 | $77.70 | 467 |
| 2026-04-27 | 78.12 | $79.43 | 919 |
| 2026-04-24 | 77.94 | $77.21 | 467 |
| 2026-04-23 | 78.20 | $77.21 | 814 |
| 2026-04-22 | 78.51 | $77.86 | 1200 |
| 2026-04-21 | 78.73 | $80.04 | 407 |
| 2026-04-20 | 78.54 | $80.04 | — |
| 2026-04-17 | 78.32 | $80.04 | 407 |
| 2026-04-16 | 78.07 | $80.04 | 407 |
| 2026-04-15 | 77.78 | $80.04 | 1416 |
| 2026-04-14 | 77.46 | $80.00 | 407 |
| 2026-04-13 | 77.10 | $80.00 | 407 |
| 2026-04-10 | 76.70 | $80.00 | 413 |
| 2026-04-09 | 76.25 | $77.21 | 3241 |
| 2026-04-08 | 76.32 | $79.68 | — |
| 2026-04-07 | 75.90 | $79.68 | — |
| 2026-04-06 | 75.43 | $79.68 | 407 |
| 2026-04-02 | 74.90 | $77.01 | 407 |
| 2026-04-01 | 74.87 | $77.01 | 1121 |
| 2026-03-31 | 74.85 | $73.30 | 407 |
| 2026-03-30 | 75.64 | $73.30 | 2800 |
| 2026-03-27 | 76.57 | $76.41 | 1000 |
| 2026-03-26 | 77.02 | $75.66 | 90 |
| 2026-03-25 | 77.72 | $75.66 | 1100 |
| 2026-03-24 | 78.56 | $75.26 | 500 |
| 2026-03-23 | 79.63 | $74.27 | 7936 |
| 2026-03-20 | 81.09 | $75.76 | 300 |
| 2026-03-19 | 82.50 | $78.70 | 400 |
| 2026-03-18 | 83.52 | $82.43 | 10 |
| 2026-03-17 | 83.93 | $82.43 | 435 |
| 2026-03-16 | 84.41 | $81.26 | 405 |
| 2026-03-13 | 85.23 | $82.65 | 400 |
| 2026-03-12 | 85.89 | $81.77 | 1147 |
| 2026-03-11 | 86.84 | $82.85 | 10 |
| 2026-03-10 | 87.73 | $82.85 | 1400 |
| 2026-03-09 | 88.75 | $83.09 | 446 |
| 2026-03-06 | 89.89 | $84.56 | 600 |
| 2026-03-05 | 90.89 | $84.59 | 1000 |
| 2026-03-04 | 92.04 | $86.47 | 1000 |
| 2026-03-03 | 92.96 | $87.64 | 2400 |
| 2026-03-02 | 93.77 | $90.00 | 1400 |
| 2026-02-27 | 94.20 | $94.36 | 1000 |
| 2026-02-26 | 93.75 | $92.46 | 1000 |
| 2026-02-25 | 93.62 | $93.05 | 1000 |
| 2026-02-24 | 93.32 | $93.05 | 1000 |
| 2026-02-23 | 92.94 | $93.28 | 4400 |
| 2026-02-20 | 92.44 | $90.98 | 1618 |
| 2026-02-19 | 92.32 | $90.86 | 2900 |
| 2026-02-18 | 92.18 | $91.95 | 435 |
| 2026-02-17 | 91.77 | $92.95 | 519 |
| 2026-02-13 | 91.06 | $96.20 | — |
| 2026-02-12 | 89.52 | $96.20 | 402 |
| 2026-02-11 | 87.73 | $93.22 | 407 |
| 2026-02-10 | 86.25 | $87.50 | — |
| 2026-02-09 | 85.73 | $87.50 | 1300 |
| 2026-02-06 | 85.11 | $88.14 | — |
| 2026-02-05 | 84.25 | $88.14 | 609 |
| 2026-02-04 | 83.24 | $88.23 | 515 |
| 2026-02-03 | 82.04 | $84.11 | 125 |
| 2026-02-02 | 81.51 | $84.11 | — |
| 2026-01-30 | 80.90 | $84.11 | 500 |
| 2026-01-29 | 80.18 | $80.87 | 15700 |
| 2026-01-28 | 80.03 | $80.60 | 125 |
| 2026-01-27 | 79.91 | $80.60 | 1034 |
| 2026-01-26 | 79.77 | $80.36 | 3518 |
| 2026-01-23 | 79.67 | $80.23 | 125 |
| 2026-01-22 | 79.57 | $80.23 | 327 |
| 2026-01-21 | 79.46 | $79.15 | 125 |
| 2026-01-20 | 79.56 | $79.15 | 5700 |
| 2026-01-16 | 79.68 | $80.00 | 445 |
| 2026-01-15 | 79.64 | $79.37 | 125 |
| 2026-01-14 | 79.73 | $79.37 | 162800 |
| 2026-01-13 | 79.84 | $78.13 | 70600 |
| 2026-01-12 | 80.22 | $79.28 | 441 |
| 2026-01-09 | 80.42 | $80.37 | 535 |
| 2026-01-08 | 80.43 | $80.37 | 535 |
| 2026-01-07 | 80.44 | $80.37 | 1706 |
| 2026-01-06 | 80.44 | $80.23 | — |
| 2026-01-05 | 80.48 | $80.23 | 705 |
| 2026-01-02 | 80.53 | $81.18 | 813 |
| 2025-12-31 | 80.38 | $76.85 | 535 |
| 2025-12-30 | 81.12 | $82.32 | 535 |
| 2025-12-29 | 80.82 | $81.10 | 3200 |
| 2025-12-26 | 80.73 | $80.93 | 591 |
| 2025-12-24 | 80.66 | $80.20 | — |
| 2025-12-23 | 80.74 | $80.20 | 1500 |
| 2025-12-22 | 80.82 | $80.39 | 591 |
| 2025-12-19 | 80.87 | $80.39 | 626 |
| 2025-12-18 | 80.93 | $80.03 | 591 |
| 2025-12-17 | 81.08 | $82.45 | 1028 |
| 2025-12-16 | 80.73 | $81.46 | 31800 |
| 2025-12-15 | 80.54 | $82.09 | 448 |
| 2025-12-12 | 80.18 | $80.53 | 2125 |
| 2025-12-11 | 80.09 | $80.32 | 3500 |
| 2025-12-10 | 80.03 | $79.46 | 583 |
| 2025-12-09 | 80.14 | $79.46 | 14939 |
| 2025-12-08 | 80.27 | $80.68 | 300 |
| 2025-12-05 | 80.16 | $80.68 | 800 |
| 2025-12-04 | 80.03 | $81.26 | 7923 |
| 2025-12-03 | 79.75 | $80.27 | 300 |
| 2025-12-02 | 79.65 | $80.27 | 13200 |
| 2025-12-01 | 79.52 | $78.95 | 300 |
| 2025-11-28 | 79.66 | $78.95 | 300 |
| 2025-11-26 | 79.81 | $78.95 | 714 |
| 2025-11-25 | 79.99 | $79.40 | 800 |
| 2025-11-24 | 80.11 | $81.16 | 700 |
| 2025-11-21 | 79.87 | $78.52 | 1600 |
| 2025-11-20 | 80.15 | $78.82 | 300 |
| 2025-11-19 | 80.41 | $78.82 | 1938 |
| 2025-11-18 | 80.71 | $78.01 | 817 |
| 2025-11-17 | 81.23 | $80.44 | 1131 |
| 2025-11-14 | 81.31 | $82.54 | 1000 |
| 2025-11-13 | 80.96 | $83.21 | 740 |
| 2025-11-12 | 80.41 | $82.19 | 300 |
| 2025-11-11 | 79.98 | $82.19 | 340 |
| 2025-11-10 | 79.49 | $80.13 | 1018 |
| 2025-11-07 | 79.34 | $80.98 | 505 |
| 2025-11-06 | 79.00 | $77.69 | 300 |
| 2025-11-05 | 79.29 | $77.69 | 1618 |
| 2025-11-04 | 79.63 | $76.23 | 300 |
| 2025-11-03 | 80.33 | $76.23 | 600 |
| 2025-10-31 | 81.14 | $80.65 | 300 |
| 2025-10-30 | 81.14 | $80.65 | 300 |
| 2025-10-29 | 81.14 | $80.65 | 300 |
| 2025-10-28 | 81.13 | $80.65 | — |
| 2025-10-27 | 81.12 | $80.65 | 500 |
| 2025-10-24 | 81.10 | $79.80 | 900 |
| 2025-10-23 | 81.25 | $83.27 | — |
| 2025-10-22 | 80.68 | $83.27 | — |
| 2025-10-21 | 80.02 | $83.27 | — |
| 2025-10-20 | 79.25 | $83.27 | 400 |
| 2025-10-17 | 78.35 | $82.35 | 939 |
| 2025-10-16 | 77.50 | $81.27 | 5500 |
| 2025-10-15 | 76.75 | $76.81 | — |
| 2025-10-14 | 76.81 | $76.81 | 1412 |
| 2025-10-13 | 76.89 | $78.25 | 1510 |
| 2025-10-10 | 76.68 | $78.25 | 1343 |
| 2025-10-09 | 76.45 | $76.34 | 525 |
| 2025-10-08 | 76.58 | $75.80 | 805 |
| 2025-10-07 | 76.86 | $77.00 | 300 |
| 2025-10-06 | 76.93 | $77.33 | 610 |
| 2025-10-03 | 76.95 | $76.35 | 1600 |
| 2025-10-02 | 77.18 | $78.58 | — |
| 2025-10-01 | 76.99 | $78.58 | 644 |
| 2025-09-30 | 76.77 | $76.84 | 6908 |
| 2025-09-29 | 76.89 | $78.10 | — |
| 2025-09-26 | 76.77 | $78.10 | 300 |
| 2025-09-25 | 76.63 | $76.90 | 7600 |
| 2025-09-24 | 76.74 | $76.68 | 637 |
| 2025-09-23 | 76.92 | $77.47 | 2049 |
| 2025-09-22 | 76.97 | $77.53 | 2600 |
| 2025-09-19 | 77.02 | $76.73 | 1000 |
| 2025-09-18 | 77.26 | $76.95 | 1643 |
| 2025-09-17 | 77.50 | $77.36 | 948 |
| 2025-09-16 | 77.70 | $79.20 | — |
| 2025-09-15 | 77.56 | $79.20 | 1829 |
| 2025-09-12 | 77.39 | $77.16 | — |
| 2025-09-11 | 77.65 | $77.16 | 1001 |
| 2025-09-10 | 77.95 | $77.76 | 600 |
| 2025-09-09 | 78.19 | $77.40 | 1926 |
| 2025-09-08 | 78.55 | $77.20 | 1300 |
| 2025-09-05 | 79.02 | $78.21 | 2000 |
| 2025-09-04 | 79.36 | $77.11 | — |
| 2025-09-03 | 79.99 | $77.11 | 701 |
| 2025-09-02 | 80.74 | $81.60 | 307 |
| 2025-08-29 | 80.66 | $81.60 | 226 |
| 2025-08-28 | 80.57 | $80.96 | 20924 |
| 2025-08-27 | 80.62 | $81.70 | 14700 |
| 2025-08-26 | 80.52 | $81.95 | 400 |
| 2025-08-25 | 80.36 | $84.06 | — |
| 2025-08-22 | 79.73 | $84.06 | 900 |
| 2025-08-21 | 79.02 | $82.00 | 400 |
| 2025-08-20 | 78.64 | $81.60 | 1200 |
| 2025-08-19 | 78.29 | $79.91 | 1200 |
| 2025-08-18 | 78.26 | $79.91 | 900 |
| 2025-08-15 | 78.25 | $78.59 | — |
| 2025-08-14 | 78.52 | $78.59 | 400 |
| 2025-08-13 | 78.86 | $79.94 | 900 |
| 2025-08-12 | 78.98 | $79.57 | — |
| 2025-08-11 | 79.22 | $79.57 | 7329 |
| 2025-08-08 | 79.52 | $78.63 | — |
| 2025-08-07 | 80.08 | $78.63 | 1100 |
| 2025-08-06 | 80.76 | $76.50 | 500 |
| 2025-08-05 | 82.00 | $78.15 | 15700 |
| 2025-08-04 | 83.11 | $78.30 | 900 |
| 2025-08-01 | 84.38 | $78.90 | — |
| 2025-07-31 | 85.74 | $78.90 | 600 |
| 2025-07-30 | 87.33 | $83.09 | — |
| 2025-07-29 | 88.29 | $83.09 | 2500 |
| 2025-07-28 | 89.40 | $83.00 | 3017 |
| 2025-07-25 | 90.72 | $92.04 | 400 |
| 2025-07-24 | 90.33 | $92.95 | 300 |
| 2025-07-23 | 89.69 | $90.87 | 400 |
| 2025-07-22 | 89.37 | $90.87 | — |
| 2025-07-21 | 89.01 | $90.87 | 238 |
| 2025-07-18 | 88.58 | $90.08 | 338 |
| 2025-07-17 | 88.26 | $88.63 | — |
| 2025-07-16 | 88.18 | $88.63 | — |
| 2025-07-15 | 88.09 | $88.63 | 2600 |
| 2025-07-14 | 87.99 | $86.80 | — |
| 2025-07-11 | 88.27 | $86.80 | 636 |
| 2025-07-10 | 88.58 | $89.35 | 300 |
| 2025-07-09 | 88.41 | $89.28 | — |
| 2025-07-08 | 88.22 | $89.28 | — |
| 2025-07-07 | 88.00 | $89.28 | — |
| 2025-07-03 | 87.75 | $89.28 | — |
| 2025-07-02 | 87.47 | $89.28 | — |
| 2025-07-01 | 87.14 | $89.28 | 500 |
| 2025-06-30 | 86.75 | $88.06 | 1018 |
| 2025-06-27 | 86.57 | $84.74 | — |
| 2025-06-26 | 87.07 | $84.74 | — |
| 2025-06-25 | 87.65 | $84.74 | 907 |
| 2025-06-24 | 88.32 | $87.93 | — |
| 2025-06-23 | 88.43 | $87.93 | 741 |
| 2025-06-20 | 88.57 | $85.43 | — |
| 2025-06-18 | 89.25 | $85.43 | 616 |
| 2025-06-17 | 90.04 | $86.38 | 1400 |
| 2025-06-16 | 90.75 | $89.23 | 1908 |
| 2025-06-13 | 90.97 | $90.53 | — |
| 2025-06-12 | 90.95 | $90.53 | — |
| 2025-06-11 | 90.92 | $90.53 | 1900 |
| 2025-06-10 | 90.88 | $92.14 | 400 |
| 2025-06-09 | 90.48 | $92.15 | 200 |
| 2025-06-06 | 90.02 | $88.88 | 2700 |
| 2025-06-05 | 90.16 | $91.91 | 703 |
| 2025-06-04 | 89.69 | $93.46 | 300 |
| 2025-06-03 | 88.80 | $87.67 | 300 |
| 2025-06-02 | 89.00 | $89.96 | 300 |
| 2025-05-30 | 88.73 | $89.12 | — |
| 2025-05-29 | 88.60 | $89.12 | 400 |
| 2025-05-28 | 88.45 | $86.28 | 1643 |
| 2025-05-27 | 88.87 | $86.75 | 510 |
| 2025-05-23 | 89.25 | $85.99 | 800 |
| 2025-05-22 | 89.85 | $89.39 | — |
| 2025-05-21 | 89.83 | $89.39 | — |
| 2025-05-20 | 89.79 | $89.39 | — |
| 2025-05-19 | 89.74 | $89.39 | — |
| 2025-05-16 | 89.68 | $89.39 | 511 |
| 2025-05-15 | 89.60 | $86.75 | — |
| 2025-05-14 | 90.06 | $86.75 | 600 |
| 2025-05-13 | 90.58 | $88.75 | — |
| 2025-05-12 | 90.75 | $88.75 | 548 |
| 2025-05-09 | 90.94 | $90.44 | 800 |
| 2025-05-08 | 90.80 | $89.50 | — |
| 2025-05-07 | 90.81 | $89.50 | 616 |
| 2025-05-06 | 90.81 | $90.48 | — |
| 2025-05-05 | 90.59 | $90.48 | 302 |
| 2025-05-02 | 90.32 | $89.66 | — |
| 2025-05-01 | 90.16 | $89.66 | — |
| 2025-04-30 | 89.97 | $89.66 | 600 |
| 2025-04-29 | 89.73 | $88.10 | — |
| 2025-04-28 | 89.76 | $88.10 | 824 |
| 2025-04-25 | 89.78 | $92.49 | — |
| 2025-04-24 | 88.87 | $92.49 | — |
| 2025-04-23 | 87.79 | $92.49 | — |
| 2025-04-22 | 86.52 | $92.49 | — |
| 2025-04-21 | 85.04 | $92.49 | 1100 |
| 2025-04-17 | 83.31 | $89.90 | — |
| 2025-04-16 | 81.85 | $89.90 | 411 |
| 2025-04-15 | 80.15 | $81.03 | — |
| 2025-04-14 | 80.05 | $81.03 | — |
| 2025-04-11 | 79.94 | $81.03 | — |
| 2025-04-10 | 79.82 | $81.03 | 1200 |
| 2025-04-09 | 79.68 | $74.45 | 9702 |
| 2025-04-08 | 80.91 | $79.50 | 10742 |
| 2025-04-07 | 81.29 | $78.07 | 13802 |
| 2025-04-04 | 82.02 | $80.50 | 85200 |
| 2025-04-03 | 82.37 | $81.25 | 241 |
| 2025-04-02 | 82.61 | $79.32 | 2303 |
| 2025-04-01 | 83.30 | $80.55 | — |
| 2025-03-31 | 83.83 | $80.55 | 1316 |
| 2025-03-28 | 84.45 | $81.75 | 1117 |
| 2025-03-27 | 84.91 | $81.75 | 400 |
| 2025-03-26 | 85.44 | $79.70 | 1200 |
| 2025-03-25 | 86.47 | $82.60 | 632 |
| 2025-03-24 | 87.05 | $80.70 | 900 |
| 2025-03-21 | 88.10 | $86.07 | — |
| 2025-03-20 | 88.18 | $86.07 | — |
| 2025-03-19 | 88.25 | $86.07 | — |
| 2025-03-18 | 88.32 | $86.07 | — |
| 2025-03-17 | 88.37 | $86.07 | 1340 |
| 2025-03-14 | 88.41 | $86.54 | 2127 |
| 2025-03-13 | 88.33 | $85.34 | — |
| 2025-03-12 | 88.46 | $85.34 | 1100 |
| 2025-03-11 | 88.60 | $86.19 | 743 |
| 2025-03-10 | 88.54 | $88.75 | 800 |
| 2025-03-07 | 87.92 | $88.10 | 440 |
| 2025-03-06 | 87.29 | $87.90 | — |
| 2025-03-05 | 86.58 | $87.90 | 1213 |
| 2025-03-04 | 85.73 | $86.25 | — |
| 2025-03-03 | 85.06 | $86.25 | 1300 |
| 2025-02-28 | 84.25 | $84.76 | 900 |
| 2025-02-27 | 83.61 | $86.83 | — |
| 2025-02-26 | 82.39 | $86.83 | 641 |
| 2025-02-25 | 80.95 | $84.77 | 1515 |
| 2025-02-24 | 79.70 | $81.28 | — |
| 2025-02-21 | 78.96 | $81.28 | 2500 |
| 2025-02-20 | 78.08 | $80.46 | — |
| 2025-02-19 | 77.21 | $80.46 | 9720 |
| 2025-02-18 | 76.19 | $80.53 | 2133 |
| 2025-02-14 | 74.97 | $83.64 | 3837 |
| 2025-02-13 | 72.89 | $80.32 | 730 |
| 2025-02-12 | 71.17 | $80.37 | 3200 |
| 2025-02-11 | 69.15 | $71.74 | — |
| 2025-02-10 | 68.63 | $71.74 | 1141 |
| 2025-02-07 | 68.03 | $68.90 | — |
| 2025-02-06 | 67.94 | $68.90 | 1143 |
| 2025-02-05 | 67.84 | $67.67 | 2900 |
| 2025-02-04 | 67.98 | $67.58 | — |
| 2025-02-03 | 68.17 | $67.58 | 2900 |
| 2025-01-31 | 68.40 | $69.93 | 1700 |
| 2025-01-30 | 68.17 | $70.00 | 3500 |
| 2025-01-29 | 67.90 | $70.29 | 1037 |
| 2025-01-28 | 67.53 | $70.28 | 4000 |
| 2025-01-27 | 67.11 | $69.59 | 1732 |
| 2025-01-24 | 66.77 | $68.25 | 2342 |
| 2025-01-23 | 66.68 | $68.98 | 5000 |
| 2025-01-22 | 66.43 | $66.92 | — |
| 2025-01-21 | 66.58 | $66.92 | 3400 |
| 2025-01-17 | 66.78 | $66.23 | — |
| 2025-01-16 | 67.16 | $66.23 | 1500 |
| 2025-01-15 | 67.62 | $66.08 | 700 |
| 2025-01-14 | 68.20 | $65.52 | 2900 |
| 2025-01-13 | 69.00 | $66.93 | 4300 |
| 2025-01-10 | 69.64 | $68.04 | 2000 |
| 2025-01-08 | 70.15 | $69.00 | 1500 |
| 2025-01-07 | 70.56 | $71.52 | — |
| 2025-01-06 | 70.51 | $71.52 | 1600 |
| 2025-01-03 | 70.46 | $70.54 | 300 |
| 2025-01-02 | 70.62 | $71.99 | — |
| 2024-12-31 | 70.51 | $71.99 | 215 |
| 2024-12-30 | 70.38 | $70.00 | 29709 |
| 2024-12-27 | 70.67 | $73.07 | 3500 |
| 2024-12-26 | 70.37 | $72.03 | 45427 |
| 2024-12-24 | 70.24 | $71.09 | 2300 |
| 2024-12-23 | 70.31 | $69.21 | 9436 |
| 2024-12-20 | 70.80 | $70.18 | 3638 |
| 2024-12-19 | 71.17 | $70.07 | 5200 |
| 2024-12-18 | 71.64 | $71.58 | 9400 |
| 2024-12-17 | 71.88 | $72.95 | 2900 |
| 2024-12-16 | 71.88 | $73.33 | 5103 |
| 2024-12-13 | 71.81 | $74.96 | 3036 |
| 2024-12-12 | 71.40 | $72.43 | 3940 |
| 2024-12-11 | 71.48 | $71.70 | 4046 |
| 2024-12-10 | 71.73 | $73.51 | 3000 |
| 2024-12-09 | 71.65 | $72.89 | 1700 |
| 2024-12-06 | 71.71 | $74.20 | 800 |
| 2024-12-05 | 71.52 | $71.08 | 1904 |
| 2024-12-04 | 71.98 | $71.10 | 3300 |
| 2024-12-03 | 72.52 | $74.40 | 1822 |
| 2024-12-02 | 72.47 | $72.95 | 3800 |
| 2024-11-29 | 72.74 | $72.85 | 1715 |
| 2024-11-27 | 73.09 | $73.25 | 29700 |
| 2024-11-26 | 73.43 | $73.00 | 119900 |
| 2024-11-25 | 73.89 | $74.00 | 49300 |
| 2024-11-22 | 74.24 | $74.25 | 6529 |
| 2024-11-21 | 74.61 | $74.00 | — |
| 2024-11-20 | 75.11 | $74.00 | 2700 |
| 2024-11-19 | 75.72 | $76.20 | — |
| 2024-11-18 | 75.97 | $76.20 | 9200 |
| 2024-11-15 | 76.28 | $75.49 | — |
| 2024-11-14 | 76.81 | $75.49 | 7100 |
| 2024-11-13 | 77.44 | $74.61 | 2500 |
| 2024-11-12 | 78.37 | $75.56 | 1309 |
| 2024-11-11 | 79.27 | $78.93 | 1716 |
| 2024-11-08 | 79.62 | $78.10 | — |
| 2024-11-07 | 80.21 | $78.10 | 1936 |
| 2024-11-06 | 80.91 | $78.00 | 4100 |
| 2024-11-05 | 81.75 | $79.86 | 1616 |
| 2024-11-04 | 82.35 | $81.10 | 700 |
| 2024-11-01 | 82.79 | $81.36 | 1238 |
| 2024-10-31 | 83.26 | $80.59 | 2105 |
| 2024-10-30 | 83.97 | $82.77 | 1924 |
| 2024-10-29 | 84.34 | $85.24 | 1810 |
| 2024-10-28 | 84.26 | $85.96 | 1200 |
| 2024-10-25 | 84.02 | $87.24 | 300 |
| 2024-10-24 | 83.47 | $85.05 | 17100 |
| 2024-10-23 | 83.31 | $86.79 | 1403 |
| 2024-10-22 | 82.77 | $83.05 | 200 |
| 2024-10-21 | 82.94 | $83.56 | 2020 |
| 2024-10-18 | 83.03 | $84.93 | 2600 |
| 2024-10-17 | 82.87 | $82.37 | 1520 |
| 2024-10-16 | 83.24 | $83.00 | 400 |
| 2024-10-15 | 83.54 | $83.00 | — |
| 2024-10-14 | 83.90 | $83.00 | 1007 |
| 2024-10-11 | 84.34 | $81.40 | 6900 |
| 2024-10-10 | 85.19 | $81.40 | 1602 |
| 2024-10-09 | 86.19 | $85.00 | 600 |
| 2024-10-08 | 86.60 | $83.21 | 6208 |
| 2024-10-07 | 87.46 | $87.10 | 514 |
| 2024-10-04 | 87.65 | $85.11 | — |
| 2024-10-03 | 88.29 | $85.11 | 714 |
| 2024-10-02 | 89.03 | $87.95 | 707 |
| 2024-10-01 | 89.30 | $89.00 | 27300 |
| 2024-09-30 | 89.39 | $90.20 | 300 |
| 2024-09-27 | 89.25 | $91.25 | 8000 |
| 2024-09-26 | 88.86 | $87.40 | 9135 |
| 2024-09-25 | 89.23 | $87.61 | 1409 |
| 2024-09-24 | 89.61 | $86.87 | 26500 |
| 2024-09-23 | 90.21 | $89.30 | 300 |
| 2024-09-20 | 90.40 | $89.30 | — |
| 2024-09-19 | 90.61 | $89.30 | 1032 |
| 2024-09-18 | 90.86 | $90.10 | 400 |
| 2024-09-17 | 90.97 | $92.40 | — |
| 2024-09-16 | 90.62 | $92.40 | 401 |
| 2024-09-13 | 90.21 | $90.75 | 2829 |
| 2024-09-12 | 90.08 | $91.50 | 8700 |
| 2024-09-11 | 89.77 | $90.28 | 745 |
| 2024-09-10 | 89.67 | $91.45 | 40500 |
| 2024-09-09 | 89.30 | $89.55 | 2500 |
| 2024-09-06 | 89.28 | $91.72 | 1124 |
| 2024-09-05 | 88.80 | $90.17 | 1100 |
| 2024-09-04 | 88.57 | $91.15 | — |
| 2024-09-03 | 88.10 | $91.15 | 1232 |
| 2024-08-30 | 87.56 | $89.40 | 6000 |
| 2024-08-29 | 87.31 | $89.40 | 328 |
| 2024-08-28 | 87.03 | $90.00 | 538 |
| 2024-08-27 | 86.59 | $89.75 | 1200 |
| 2024-08-26 | 86.14 | $90.00 | 400 |
| 2024-08-23 | 85.57 | $88.00 | 6300 |
| 2024-08-22 | 85.35 | $86.94 | 300 |
| 2024-08-21 | 85.34 | $86.94 | 100 |
| 2024-08-20 | 85.34 | $86.94 | — |
| 2024-08-19 | 85.36 | $86.94 | 1600 |
| 2024-08-16 | 85.39 | $86.10 | 1700 |
| 2024-08-15 | 85.64 | $86.10 | 2127 |
| 2024-08-14 | 85.93 | $87.30 | 3317 |
| 2024-08-13 | 86.05 | $85.00 | 2046 |
| 2024-08-12 | 86.69 | $85.92 | 300 |
| 2024-08-09 | 87.26 | $87.72 | 617 |
| 2024-08-08 | 87.56 | $86.83 | 2800 |
| 2024-08-07 | 88.11 | $86.11 | 2000 |
| 2024-08-06 | 88.93 | $86.11 | — |
| 2024-08-05 | 89.89 | $86.11 | 5926 |
| 2024-08-02 | 91.03 | $90.00 | 600 |
| 2024-08-01 | 91.55 | $89.18 | 700 |
| 2024-07-31 | 92.33 | $88.00 | 1812 |
| 2024-07-30 | 93.51 | $88.69 | 1500 |
| 2024-07-29 | 94.73 | $88.75 | 800 |
| 2024-07-26 | 96.15 | $96.29 | — |
| 2024-07-25 | 96.22 | $96.29 | — |
| 2024-07-24 | 96.30 | $96.29 | 905 |
| 2024-07-23 | 96.40 | $97.95 | — |
| 2024-07-22 | 96.17 | $97.95 | 249 |
| 2024-07-19 | 95.90 | $97.89 | — |
| 2024-07-18 | 95.62 | $97.89 | 8700 |
| 2024-07-17 | 95.29 | $96.47 | 1100 |
| 2024-07-16 | 95.23 | $96.08 | 600 |
| 2024-07-15 | 95.24 | $95.47 | 1127 |
| 2024-07-12 | 95.40 | $95.42 | 300 |
| 2024-07-11 | 95.60 | $95.42 | 200 |
| 2024-07-10 | 95.84 | $95.42 | 300 |
| 2024-07-09 | 96.13 | $95.42 | 1300 |
| 2024-07-08 | 96.48 | $95.29 | — |
| 2024-07-05 | 96.92 | $95.29 | — |
| 2024-07-03 | 97.44 | $95.29 | — |
| 2024-07-02 | 98.05 | $95.29 | 537 |
| 2024-07-01 | 98.77 | $95.46 | 1831 |
| 2024-06-28 | 99.58 | $96.84 | 428 |
| 2024-06-27 | 100.22 | $98.20 | 242 |
| 2024-06-26 | 100.68 | $98.62 | — |
| 2024-06-25 | 101.13 | $98.62 | — |
| 2024-06-24 | 101.66 | $98.62 | — |
| 2024-06-21 | 102.26 | $98.62 | 216 |
| 2024-06-20 | 102.96 | $100.67 | — |
| 2024-06-18 | 103.33 | $100.67 | 3300 |
| 2024-06-17 | 103.76 | $104.90 | — |
| 2024-06-14 | 103.35 | $104.90 | 500 |
| 2024-06-13 | 102.88 | $104.90 | — |
| 2024-06-12 | 102.32 | $104.90 | 302 |
| 2024-06-11 | 101.66 | $100.11 | 143 |
| 2024-06-10 | 101.91 | $100.25 | 844 |
| 2024-06-07 | 102.16 | $102.91 | — |
| 2024-06-06 | 101.88 | $102.91 | 1600 |
| 2024-06-05 | 101.55 | $100.25 | 924 |
| 2024-06-04 | 101.73 | $100.60 | — |
| 2024-06-03 | 101.85 | $100.60 | 323 |
| 2024-05-31 | 101.99 | $98.40 | — |
| 2024-05-30 | 102.61 | $98.40 | 227 |
| 2024-05-29 | 103.32 | $100.43 | 213 |
| 2024-05-28 | 103.70 | $102.00 | 100 |
| 2024-05-24 | 103.80 | $102.00 | 3607 |
| 2024-05-23 | 103.90 | $104.54 | 800 |
| 2024-05-22 | 103.47 | $104.54 | — |
| 2024-05-21 | 102.95 | $104.54 | 1427 |
| 2024-05-20 | 102.34 | $104.00 | 1500 |
| 2024-05-17 | 101.73 | $102.71 | 700 |
| 2024-05-16 | 101.28 | $102.71 | — |
| 2024-05-15 | 100.75 | $102.71 | 3144 |
| 2024-05-14 | 100.12 | $101.54 | 700 |
| 2024-05-13 | 99.63 | $101.54 | — |
| 2024-05-10 | 99.05 | $101.54 | 1743 |
| 2024-05-09 | 98.37 | $98.17 | — |
| 2024-05-08 | 98.29 | $98.17 | — |
| 2024-05-07 | 98.18 | $98.17 | 900 |
| 2024-05-06 | 98.05 | $96.25 | 1600 |
| 2024-05-03 | 98.30 | $98.17 | 300 |
| 2024-05-02 | 98.17 | $98.17 | 24919 |
| 2024-05-01 | 98.02 | $99.60 | — |
| 2024-04-30 | 97.53 | $99.60 | 500 |
| 2024-04-29 | 96.96 | $99.60 | — |
| 2024-04-26 | 96.29 | $99.60 | 1219 |
| 2024-04-25 | 95.51 | $98.61 | 2332 |
| 2024-04-24 | 94.81 | $97.73 | 1007 |
| 2024-04-23 | 94.18 | $96.81 | 2500 |
| 2024-04-22 | 93.64 | $94.85 | 2532 |
| 2024-04-19 | 93.44 | $95.05 | 508 |
| 2024-04-18 | 93.16 | $93.10 | 337 |
| 2024-04-17 | 93.25 | $91.44 | 1000 |
| 2024-04-16 | 93.71 | $91.44 | 3844 |
| 2024-04-15 | 94.25 | $93.19 | 200 |
| 2024-04-12 | 94.51 | $93.19 | 600 |
| 2024-04-11 | 94.81 | $94.34 | 7128 |
| 2024-04-10 | 94.91 | $94.20 | 1510 |
| 2024-04-09 | 95.06 | $95.35 | 1200 |
| 2024-04-08 | 95.00 | $93.30 | 3000 |
| 2024-04-05 | 95.35 | $94.42 | 400 |
| 2024-04-04 | 95.53 | $95.79 | — |
| 2024-04-03 | 95.44 | $95.79 | 500 |
| 2024-04-02 | 95.34 | $98.70 | 500 |
| 2024-04-01 | 94.61 | $98.70 | 225 |
| 2024-03-28 | 93.76 | $96.95 | 503 |
| 2024-03-27 | 93.14 | $95.45 | — |
| 2024-03-26 | 92.75 | $95.45 | 1100 |
| 2024-03-25 | 92.30 | $94.40 | 800 |
| 2024-03-22 | 92.01 | $93.41 | 1100 |
| 2024-03-21 | 91.89 | $91.62 | 406 |
| 2024-03-20 | 92.13 | $91.10 | 800 |
| 2024-03-19 | 92.53 | $92.25 | 300 |
| 2024-03-18 | 92.76 | $91.25 | 2400 |
| 2024-03-15 | 93.25 | $92.75 | 716 |
| 2024-03-14 | 93.51 | $94.25 | — |
| 2024-03-13 | 93.50 | $94.25 | 339 |
| 2024-03-12 | 93.50 | $94.16 | 300 |
| 2024-03-11 | 93.53 | $94.16 | 200 |
| 2024-03-08 | 93.57 | $95.27 | 1800 |
| 2024-03-07 | 93.38 | $94.56 | 221 |
| 2024-03-06 | 93.33 | $93.66 | — |
| 2024-03-05 | 93.48 | $93.66 | 1400 |
| 2024-03-04 | 93.65 | $93.71 | 408 |
| 2024-03-01 | 93.86 | $91.64 | 214 |
| 2024-02-29 | 94.54 | $93.44 | 800 |
| 2024-02-28 | 94.96 | $93.44 | 500 |
| 2024-02-27 | 95.46 | $94.69 | — |
| 2024-02-26 | 95.79 | $94.69 | 500 |
| 2024-02-23 | 96.18 | $94.69 | 300 |
| 2024-02-22 | 96.63 | $94.69 | — |
| 2024-02-21 | 97.16 | $94.69 | — |
| 2024-02-20 | 97.79 | $94.69 | — |
| 2024-02-16 | 98.52 | $94.69 | 600 |
| 2024-02-15 | 99.37 | $94.34 | 500 |
| 2024-02-14 | 100.43 | $93.50 | 425 |
| 2024-02-13 | 101.83 | $100.89 | 1400 |
| 2024-02-12 | 101.89 | $102.07 | — |
| 2024-02-09 | 101.72 | $102.07 | 700 |
| 2024-02-08 | 101.50 | $102.88 | — |
| 2024-02-07 | 101.07 | $102.88 | 700 |
| 2024-02-06 | 100.57 | $102.88 | 600 |
| 2024-02-05 | 99.98 | $99.25 | 1039 |
| 2024-02-02 | 100.06 | $100.70 | 300 |
| 2024-02-01 | 99.84 | $100.70 | 400 |
| 2024-01-31 | 99.59 | $99.67 | 900 |
| 2024-01-30 | 99.50 | $99.67 | 8600 |
| 2024-01-29 | 99.40 | $97.55 | — |
| 2024-01-26 | 99.72 | $97.55 | 100 |
| 2024-01-25 | 100.09 | $97.55 | 426 |
| 2024-01-24 | 100.52 | $98.70 | 313 |
| 2024-01-23 | 100.77 | $98.86 | 1700 |
| 2024-01-22 | 101.01 | $100.10 | 919 |
| 2024-01-19 | 101.02 | $98.41 | 1000 |
| 2024-01-18 | 101.38 | $99.90 | 734 |
| 2024-01-17 | 101.48 | $99.01 | 1643 |
| 2024-01-16 | 101.76 | $102.20 | 13747 |
| 2024-01-12 | 101.41 | $101.80 | 6300 |
| 2024-01-11 | 101.07 | $101.55 | 1900 |
| 2024-01-10 | 100.72 | $99.10 | 10800 |
| 2024-01-09 | 100.81 | $99.49 | 400 |
| 2024-01-08 | 100.83 | $98.86 | 2410 |
| 2024-01-05 | 100.96 | $99.57 | 1200 |
| 2024-01-04 | 100.95 | $99.57 | 1600 |
| 2024-01-03 | 100.93 | $99.57 | — |
| 2024-01-02 | 100.88 | $99.57 | 600 |
| 2023-12-29 | 100.81 | $100.00 | 1100 |
| 2023-12-28 | 100.62 | $103.25 | 15500 |
| 2023-12-27 | 99.69 | $100.40 | — |
| 2023-12-26 | 99.20 | $100.40 | 1500 |
| 2023-12-22 | 98.61 | $101.70 | 800 |
| 2023-12-21 | 97.64 | $99.35 | 400 |
| 2023-12-20 | 97.00 | $97.85 | 1700 |
| 2023-12-19 | 96.55 | $99.20 | 3400 |
| 2023-12-18 | 95.74 | $99.20 | 800 |
| 2023-12-15 | 94.78 | $99.23 | 305 |
| 2023-12-14 | 93.65 | $96.35 | — |
| 2023-12-13 | 92.94 | $96.35 | 3447 |
| 2023-12-12 | 92.12 | $93.50 | 4020 |
| 2023-12-11 | 91.75 | $93.58 | 722 |
| 2023-12-08 | 91.31 | $91.08 | 800 |
| 2023-12-07 | 91.32 | $91.08 | 1100 |
| 2023-12-06 | 91.33 | $91.08 | — |
| 2023-12-05 | 91.34 | $91.08 | 600 |
| 2023-12-04 | 91.35 | $91.90 | 900 |
| 2023-12-01 | 91.19 | $91.20 | 100500 |
| 2023-11-30 | 91.14 | $91.81 | 185143 |
| 2023-11-29 | 90.96 | $90.37 | 5300 |
| 2023-11-28 | 91.05 | $89.99 | 12100 |
| 2023-11-27 | 91.23 | $91.06 | 400 |
| 2023-11-24 | 91.21 | $92.55 | 1600 |
| 2023-11-22 | 90.88 | $90.47 | 52600 |
| 2023-11-21 | 90.92 | $90.47 | 1500 |
| 2023-11-20 | 90.97 | $90.06 | 1500 |
| 2023-11-17 | 91.12 | $89.60 | 700 |
| 2023-11-16 | 91.38 | $89.60 | 427 |
| 2023-11-15 | 91.67 | $93.25 | 200 |
| 2023-11-14 | 91.25 | $92.11 | 944 |
| 2023-11-13 | 90.98 | $91.20 | 1100 |
| 2023-11-10 | 90.87 | $90.65 | 1400 |
| 2023-11-09 | 90.85 | $92.90 | 1935 |
| 2023-11-08 | 90.35 | $91.85 | 1100 |
| 2023-11-07 | 89.99 | $92.30 | 300 |
| 2023-11-06 | 89.47 | $93.11 | 69943 |
| 2023-11-03 | 88.70 | $92.64 | 5900 |
| 2023-11-02 | 87.91 | $88.40 | 200 |
| 2023-11-01 | 87.88 | $88.40 | 1000 |
| 2023-10-31 | 87.86 | $88.61 | 806 |
| 2023-10-30 | 87.79 | $88.90 | 2100 |
| 2023-10-27 | 87.66 | $89.63 | 1400 |
| 2023-10-26 | 87.35 | $89.63 | — |
| 2023-10-25 | 87.01 | $89.63 | 935 |
| 2023-10-24 | 86.61 | $88.25 | 4500 |
| 2023-10-23 | 86.46 | $86.80 | 60600 |
| 2023-10-20 | 86.59 | $86.80 | 306 |
| 2023-10-19 | 86.76 | $88.28 | 300 |
| 2023-10-18 | 86.65 | $86.85 | 800 |
| 2023-10-17 | 86.84 | $87.36 | 1000 |
| 2023-10-16 | 86.96 | $87.42 | 1100 |
| 2023-10-13 | 87.10 | $88.08 | 847 |
| 2023-10-12 | 87.13 | $89.40 | 926 |
| 2023-10-11 | 86.90 | $90.00 | 5400 |
| 2023-10-10 | 86.53 | $89.58 | 600 |
| 2023-10-09 | 86.20 | $86.45 | 809 |
| 2023-10-06 | 86.50 | $87.62 | 939 |
| 2023-10-05 | 86.61 | $86.59 | 100 |
| 2023-10-04 | 86.97 | $86.59 | 400 |
| 2023-10-03 | 87.42 | $85.30 | 26143 |
| 2023-10-02 | 88.22 | $87.12 | 600 |
| 2023-09-29 | 88.78 | $88.71 | 300 |
| 2023-09-28 | 89.12 | $87.20 | 4222 |
| 2023-09-27 | 89.84 | $88.42 | 643 |
| 2023-09-26 | 90.44 | $89.34 | 4400 |
| 2023-09-25 | 90.96 | $90.85 | 643 |
| 2023-09-22 | 91.25 | $92.24 | 500 |
| 2023-09-21 | 91.32 | $92.24 | 433 |
| 2023-09-20 | 91.40 | $93.18 | 437 |
| 2023-09-19 | 91.32 | $91.93 | 16200 |
| 2023-09-18 | 91.50 | $91.18 | — |
| 2023-09-15 | 91.89 | $91.18 | 325 |
| 2023-09-14 | 92.35 | $90.12 | 7331 |
| 2023-09-13 | 93.13 | $90.92 | 1434 |
| 2023-09-12 | 93.87 | $92.48 | 123100 |
| 2023-09-11 | 94.43 | $93.25 | 161400 |
| 2023-09-08 | 94.91 | $93.66 | 200 |
| 2023-09-07 | 95.41 | $94.80 | 300 |
| 2023-09-06 | 95.75 | $94.80 | — |
| 2023-09-05 | 96.16 | $94.80 | 900 |
| 2023-09-01 | 96.64 | $97.99 | — |
| 2023-08-31 | 96.54 | $97.99 | 500 |
| 2023-08-30 | 96.43 | $99.02 | 75737 |
| 2023-08-29 | 96.10 | $98.47 | 800 |
| 2023-08-28 | 95.84 | $96.22 | — |
| 2023-08-25 | 96.03 | $96.22 | 900 |
| 2023-08-24 | 96.26 | $95.98 | 748 |
| 2023-08-23 | 96.59 | $96.32 | 745 |
| 2023-08-22 | 96.92 | $97.76 | 4200 |
| 2023-08-21 | 97.02 | $96.24 | 8300 |
| 2023-08-18 | 97.46 | $97.24 | 70500 |
| 2023-08-17 | 97.77 | $97.24 | 1436 |
| 2023-08-16 | 98.15 | $97.12 | — |
| 2023-08-15 | 98.63 | $97.12 | 400 |
| 2023-08-14 | 99.20 | $99.20 | — |
| 2023-08-11 | 99.43 | $99.20 | — |
| 2023-08-10 | 99.71 | $99.20 | 1423 |
| 2023-08-09 | 100.05 | $98.30 | 200 |
| 2023-08-08 | 100.65 | $98.17 | — |
| 2023-08-07 | 101.37 | $98.17 | 300 |
| 2023-08-04 | 102.22 | $98.19 | 420 |
| 2023-08-03 | 103.21 | $99.12 | 100 |
| 2023-08-02 | 104.17 | $99.12 | 100 |
| 2023-08-01 | 105.29 | $99.12 | 133 |
| 2023-07-31 | 106.59 | $98.27 | 13300 |
| 2023-07-28 | 108.26 | $108.29 | 300 |
| 2023-07-27 | 108.09 | $108.29 | 400 |
| 2023-07-26 | 107.89 | $107.09 | — |
| 2023-07-25 | 107.89 | $107.09 | 200 |
| 2023-07-24 | 107.89 | $108.20 | 300 |
| 2023-07-21 | 107.65 | $109.50 | 301 |
| 2023-07-20 | 107.08 | $108.21 | 115 |
| 2023-07-19 | 106.69 | $109.10 | 100 |
| 2023-07-18 | 106.04 | $109.10 | 700 |
| 2023-07-17 | 105.28 | $108.50 | 600 |
| 2023-07-14 | 104.52 | $109.27 | 600 |
| 2023-07-13 | 103.47 | $107.25 | 400 |
| 2023-07-12 | 102.68 | $103.00 | — |
| 2023-07-11 | 102.66 | $103.00 | 100 |
| 2023-07-10 | 102.64 | $103.00 | 3000 |
| 2023-07-07 | 102.62 | $105.17 | 4200 |
| 2023-07-06 | 102.14 | $105.17 | — |
| 2023-07-05 | 101.59 | $105.17 | — |
| 2023-07-03 | 100.96 | $105.17 | 101100 |
| 2023-06-30 | 100.23 | $100.84 | 1500 |
| 2023-06-29 | 100.31 | $100.84 | 128 |
| 2023-06-28 | 100.41 | $101.85 | 703 |
| 2023-06-27 | 100.33 | $100.85 | 1300 |
| 2023-06-26 | 100.45 | $102.75 | — |
| 2023-06-23 | 100.21 | $102.75 | — |
| 2023-06-22 | 99.94 | $102.75 | 100 |
| 2023-06-21 | 99.65 | $102.75 | 420 |
| 2023-06-20 | 99.32 | $100.50 | 3900 |
| 2023-06-16 | 99.43 | $100.50 | 400 |
| 2023-06-15 | 99.58 | $100.50 | — |
| 2023-06-14 | 99.78 | $100.50 | 1000 |
| 2023-06-13 | 100.02 | $100.50 | 600 |
| 2023-06-12 | 100.32 | $100.50 | — |
| 2023-06-09 | 100.69 | $100.50 | 88002 |
| 2023-06-08 | 101.14 | $101.56 | 1000 |
| 2023-06-07 | 101.46 | $101.56 | 343 |
| 2023-06-06 | 101.85 | $101.05 | 7500 |
| 2023-06-05 | 102.44 | $101.05 | 1240 |
| 2023-06-02 | 103.14 | $100.76 | — |
| 2023-06-01 | 104.03 | $100.76 | 1300 |
| 2023-05-31 | 105.08 | $100.76 | 73035 |
| 2023-05-30 | 106.31 | $88.21 | 427 |
| 2023-05-26 | 110.40 | $107.38 | 400 |
| 2023-05-25 | 111.12 | $106.09 | 1600 |
| 2023-05-24 | 112.22 | $109.53 | 2100 |
| 2023-05-23 | 112.78 | $109.53 | 2000 |
| 2023-05-22 | 113.42 | $110.53 | — |
| 2023-05-19 | 113.96 | $110.53 | 1300 |
| 2023-05-18 | 114.57 | $110.53 | 700 |
| 2023-05-17 | 115.28 | $114.55 | — |
| 2023-05-16 | 115.24 | $114.55 | — |
| 2023-05-15 | 115.18 | $114.55 | 1100 |
| 2023-05-12 | 115.11 | $112.25 | — |
| 2023-05-11 | 115.50 | $112.25 | 1000 |
| 2023-05-10 | 115.94 | $114.85 | 4900 |
| 2023-05-09 | 115.89 | $114.85 | 600 |
| 2023-05-08 | 115.81 | $114.85 | 1100 |
| 2023-05-05 | 115.71 | $113.75 | 600 |
| 2023-05-04 | 115.80 | $116.90 | 816 |
| 2023-05-03 | 115.24 | $115.75 | — |
| 2023-05-02 | 114.80 | $115.75 | — |
| 2023-05-01 | 114.29 | $115.75 | 218 |
| 2023-04-28 | 113.67 | $113.03 | 700 |
| 2023-04-27 | 113.51 | $113.03 | 700 |
| 2023-04-26 | 113.31 | $113.03 | — |
| 2023-04-25 | 113.07 | $113.03 | — |
| 2023-04-24 | 112.77 | $113.03 | 400 |
| 2023-04-21 | 112.40 | $113.75 | 1700 |
| 2023-04-20 | 111.81 | $113.40 | — |
| 2023-04-19 | 111.19 | $113.40 | 1200 |
| 2023-04-18 | 110.45 | $108.45 | 1100 |
| 2023-04-17 | 110.62 | $110.62 | — |
| 2023-04-14 | 110.35 | $110.62 | 707 |
| 2023-04-13 | 110.02 | $110.73 | 1046 |
| 2023-04-12 | 109.61 | $109.75 | — |
| 2023-04-11 | 109.32 | $109.75 | 500 |
| 2023-04-10 | 108.97 | $109.75 | — |
| 2023-04-06 | 108.55 | $109.75 | 914 |
| 2023-04-05 | 108.06 | $110.24 | 337 |
| 2023-04-04 | 107.36 | $109.50 | 16434 |
| 2023-04-03 | 106.71 | $107.15 | 300 |
| 2023-03-31 | 106.43 | $107.15 | 446 |
| 2023-03-30 | 106.10 | $106.02 | — |
| 2023-03-29 | 105.95 | $106.02 | 239 |
| 2023-03-28 | 105.76 | $104.44 | 246 |
| 2023-03-27 | 105.87 | $106.70 | — |
| 2023-03-24 | 105.51 | $106.70 | — |
| 2023-03-23 | 105.08 | $106.70 | 400 |
| 2023-03-22 | 104.57 | $107.24 | 109 |
| 2023-03-21 | 103.87 | $103.30 | 300 |
| 2023-03-20 | 103.87 | $101.37 | 1128 |
| 2023-03-17 | 104.28 | $103.05 | — |
| 2023-03-16 | 104.38 | $103.05 | 4500 |
| 2023-03-15 | 104.50 | $103.66 | 800 |
| 2023-03-14 | 104.50 | $103.66 | 300 |
| 2023-03-13 | 104.49 | $103.66 | 100 |
| 2023-03-10 | 104.47 | $103.66 | — |
| 2023-03-09 | 104.43 | $103.66 | 11500 |
| 2023-03-08 | 104.38 | $103.66 | 99402 |
| 2023-03-07 | 104.31 | $105.75 | — |
| 2023-03-06 | 103.78 | $105.75 | 244 |
| 2023-03-03 | 103.15 | $105.11 | 301 |
| 2023-03-02 | 102.54 | $101.72 | 3700 |
| 2023-03-01 | 102.54 | $101.72 | 438 |
| 2023-02-28 | 102.53 | $102.70 | 300 |
| 2023-02-27 | 102.31 | $102.70 | — |
| 2023-02-24 | 102.04 | $102.70 | 241 |
| 2023-02-23 | 101.71 | $104.00 | 131 |
| 2023-02-22 | 101.06 | $105.20 | 4800 |
| 2023-02-21 | 100.03 | $102.25 | 28500 |
| 2023-02-17 | 99.46 | $100.95 | 500 |
| 2023-02-16 | 99.07 | $100.45 | 2400 |
| 2023-02-15 | 98.71 | $97.40 | — |
| 2023-02-14 | 98.94 | $97.40 | 500 |
| 2023-02-13 | 99.20 | $97.40 | 1510 |
| 2023-02-10 | 99.50 | $97.40 | — |
| 2023-02-09 | 99.84 | $97.40 | 400 |
| 2023-02-08 | 100.23 | $97.40 | 200 |
| 2023-02-07 | 100.67 | $100.51 | — |
| 2023-02-06 | 100.52 | $100.51 | — |
| 2023-02-03 | 100.34 | $100.51 | — |
| 2023-02-02 | 100.12 | $100.51 | 36800 |
| 2023-02-01 | 99.86 | $99.20 | — |
| 2023-01-31 | 99.82 | $99.20 | — |
| 2023-01-30 | 99.76 | $99.20 | 400 |
| 2023-01-27 | 99.69 | $99.20 | 1000 |
| 2023-01-26 | 99.60 | $99.25 | 243 |
| 2023-01-25 | 99.47 | $98.60 | — |
| 2023-01-24 | 99.44 | $98.60 | — |
| 2023-01-23 | 99.40 | $98.60 | — |
| 2023-01-20 | 99.34 | $98.60 | — |
| 2023-01-19 | 99.27 | $98.60 | 600 |
| 2023-01-18 | 99.16 | $99.21 | — |
| 2023-01-17 | 98.90 | $99.21 | 2200 |
| 2023-01-13 | 98.59 | $99.65 | — |
| 2023-01-12 | 98.12 | $99.65 | 200 |
| 2023-01-11 | 97.56 | $99.15 | 1331 |
| 2023-01-10 | 97.00 | $97.64 | 5629 |
| 2023-01-09 | 96.67 | $99.00 | 4200 |
| 2023-01-06 | 95.99 | $97.62 | 1200 |
| 2023-01-05 | 95.47 | $96.35 | 500 |
| 2023-01-04 | 95.14 | $95.30 | 600 |
| 2023-01-03 | 94.97 | $95.30 | 300 |
| 2022-12-30 | 94.76 | $92.95 | 2200 |
| 2022-12-29 | 95.01 | $94.00 | 1800 |
| 2022-12-28 | 95.07 | $94.25 | — |
| 2022-12-27 | 95.07 | $94.25 | — |
| 2022-12-23 | 95.07 | $94.25 | 409 |
| 2022-12-22 | 95.06 | $95.51 | 100 |
| 2022-12-21 | 94.77 | $95.51 | 240 |
| 2022-12-20 | 94.43 | $92.45 | 10000 |
| 2022-12-19 | 94.67 | $92.45 | — |
| 2022-12-16 | 94.93 | $92.45 | 700 |
| 2022-12-15 | 95.23 | $92.35 | 130 |
| 2022-12-14 | 95.58 | $95.10 | 1500 |
| 2022-12-13 | 95.40 | $96.02 | 300 |
| 2022-12-12 | 94.97 | $93.80 | 2300 |
| 2022-12-09 | 94.94 | $93.80 | 35300 |
| 2022-12-08 | 94.88 | $96.05 | 3600 |
| 2022-12-07 | 94.33 | $94.84 | 1113 |
| 2022-12-06 | 93.92 | $94.04 | 400 |
| 2022-12-05 | 93.61 | $94.04 | 1632 |
| 2022-12-02 | 93.22 | $96.26 | 1509 |
| 2022-12-01 | 92.30 | $92.90 | — |
| 2022-11-30 | 91.92 | $92.90 | — |
| 2022-11-29 | 91.47 | $92.90 | — |
| 2022-11-28 | 90.94 | $92.90 | 436 |
| 2022-11-25 | 90.31 | $91.46 | — |
| 2022-11-23 | 89.87 | $91.46 | 100 |
| 2022-11-22 | 89.35 | $91.46 | 835 |
| 2022-11-21 | 88.74 | $91.33 | 213 |
| 2022-11-18 | 88.06 | $91.20 | 100 |
| 2022-11-17 | 87.28 | $91.20 | — |
| 2022-11-16 | 86.38 | $91.20 | 546 |
| 2022-11-15 | 85.33 | $90.25 | 300 |
| 2022-11-14 | 84.31 | $89.88 | 600 |
| 2022-11-11 | 83.21 | $87.59 | 100 |
| 2022-11-10 | 82.42 | $87.59 | 16600 |
| 2022-11-09 | 81.52 | $83.73 | 107926 |
| 2022-11-08 | 81.29 | $83.03 | 1000 |
| 2022-11-07 | 81.19 | $83.03 | 9300 |
| 2022-11-04 | 81.09 | $79.45 | — |
| 2022-11-03 | 81.73 | $79.45 | 1404 |
| 2022-11-02 | 82.50 | $82.00 | 1202 |
| 2022-11-01 | 82.87 | $81.15 | 300 |
| 2022-10-31 | 83.49 | $82.31 | 14213 |
| 2022-10-28 | 83.97 | $82.37 | 1325 |
| 2022-10-27 | 84.53 | $82.84 | 217 |
| 2022-10-26 | 85.09 | $84.00 | 1003 |
| 2022-10-25 | 85.51 | $84.90 | — |
| 2022-10-24 | 85.81 | $84.90 | 625 |
| 2022-10-21 | 86.17 | $84.54 | — |
| 2022-10-20 | 86.67 | $84.54 | 300 |
| 2022-10-19 | 87.26 | $89.16 | — |
| 2022-10-18 | 86.98 | $89.16 | 300 |
| 2022-10-17 | 86.65 | $89.16 | 5200 |
| 2022-10-14 | 86.29 | $86.12 | 100 |
| 2022-10-13 | 86.51 | $86.12 | 3400 |
| 2022-10-12 | 86.78 | $87.00 | 3600 |
| 2022-10-11 | 86.92 | $86.50 | — |
| 2022-10-10 | 87.19 | $86.50 | 508 |
| 2022-10-07 | 87.52 | $89.92 | — |
| 2022-10-06 | 87.18 | $89.92 | — |
| 2022-10-05 | 86.81 | $89.92 | — |
| 2022-10-04 | 86.38 | $89.92 | 7742 |
| 2022-10-03 | 85.90 | $86.10 | — |
| 2022-09-30 | 86.16 | $86.10 | 400 |
| 2022-09-29 | 86.48 | $86.10 | — |
| 2022-09-28 | 86.87 | $86.10 | 444 |
| 2022-09-27 | 87.33 | $86.53 | 400 |
| 2022-09-26 | 87.80 | $86.44 | — |
| 2022-09-23 | 88.37 | $86.44 | 4732 |
| 2022-09-22 | 89.04 | $86.21 | — |
| 2022-09-21 | 89.88 | $86.21 | 217 |
| 2022-09-20 | 90.87 | $91.50 | — |
| 2022-09-19 | 90.91 | $91.50 | — |
| 2022-09-16 | 90.97 | $91.50 | 100 |
| 2022-09-15 | 91.05 | $91.50 | 32220 |
| 2022-09-14 | 91.15 | $91.60 | 2500 |
| 2022-09-13 | 91.26 | $92.47 | 244 |
| 2022-09-12 | 91.20 | $91.34 | — |
| 2022-09-09 | 91.39 | $91.34 | — |
| 2022-09-08 | 91.62 | $91.34 | 517 |
| 2022-09-07 | 91.90 | $88.88 | 514 |
| 2022-09-06 | 92.76 | $90.23 | 1500 |
| 2022-09-02 | 93.47 | $90.23 | 3200 |
| 2022-09-01 | 94.31 | $90.23 | — |
| 2022-08-31 | 95.28 | $90.23 | — |
| 2022-08-30 | 96.42 | $90.23 | — |
| 2022-08-29 | 97.74 | $90.23 | 318 |
| 2022-08-26 | 99.27 | $99.18 | 700 |
| 2022-08-25 | 99.15 | $99.18 | — |
| 2022-08-24 | 99.01 | $99.18 | — |
| 2022-08-23 | 98.84 | $99.18 | — |
| 2022-08-22 | 98.64 | $99.18 | — |
| 2022-08-19 | 98.39 | $99.18 | 600 |
| 2022-08-18 | 98.10 | $99.18 | 600 |
| 2022-08-17 | 97.76 | $99.18 | 1316 |
| 2022-08-16 | 97.36 | $97.00 | 449 |
| 2022-08-15 | 97.35 | $97.67 | 645 |
| 2022-08-12 | 97.19 | $97.35 | 1300 |
| 2022-08-11 | 97.07 | $97.35 | 313 |
| 2022-08-10 | 96.92 | $97.46 | 400 |
| 2022-08-09 | 96.73 | $95.83 | — |
| 2022-08-08 | 96.84 | $95.83 | 200 |
| 2022-08-05 | 96.96 | $96.60 | 200 |
| 2022-08-04 | 96.94 | $95.92 | 3110 |
| 2022-08-03 | 97.05 | $97.73 | — |
| 2022-08-02 | 96.80 | $97.73 | 100 |
| 2022-08-01 | 96.50 | $97.73 | 1100 |
| 2022-07-29 | 96.14 | $98.78 | — |
| 2022-07-28 | 95.51 | $98.78 | — |
| 2022-07-27 | 94.76 | $98.78 | 514 |
| 2022-07-26 | 93.90 | $96.05 | 511 |
| 2022-07-25 | 93.48 | $93.12 | — |
| 2022-07-22 | 93.61 | $93.12 | — |
| 2022-07-21 | 93.76 | $93.12 | — |
| 2022-07-20 | 93.93 | $93.12 | 2012 |
| 2022-07-19 | 94.14 | $96.69 | 200 |
| 2022-07-18 | 93.63 | $94.94 | — |
| 2022-07-15 | 93.41 | $94.94 | 127 |
| 2022-07-14 | 93.16 | $93.16 | — |
| 2022-07-13 | 93.24 | $93.16 | 200 |
| 2022-07-12 | 93.35 | $95.05 | — |
| 2022-07-11 | 93.08 | $95.05 | — |
| 2022-07-08 | 92.76 | $95.05 | 300 |
| 2022-07-07 | 92.41 | $91.36 | — |
| 2022-07-06 | 92.78 | $91.36 | 525 |
| 2022-07-05 | 93.22 | $93.50 | — |
| 2022-07-01 | 93.29 | $93.50 | — |
| 2022-06-30 | 93.37 | $93.50 | — |
| 2022-06-29 | 93.47 | $93.50 | 620 |
| 2022-06-28 | 93.60 | $93.27 | 6341 |
| 2022-06-27 | 93.80 | $93.42 | 400 |
| 2022-06-24 | 94.00 | $93.42 | 300 |
| 2022-06-23 | 94.25 | $94.00 | — |
| 2022-06-22 | 94.42 | $94.00 | 1800 |
| 2022-06-21 | 94.62 | $94.00 | — |
| 2022-06-17 | 94.86 | $94.00 | 300 |
| 2022-06-16 | 95.15 | $91.40 | 328 |
| 2022-06-15 | 96.03 | $93.05 | 300 |
| 2022-06-14 | 96.71 | $93.05 | 2000 |
| 2022-06-13 | 97.50 | $96.36 | 349 |
| 2022-06-10 | 97.71 | $97.34 | — |
| 2022-06-09 | 97.76 | $97.34 | 3326 |
| 2022-06-08 | 97.81 | $99.10 | — |
| 2022-06-07 | 97.49 | $99.10 | — |
| 2022-06-06 | 97.12 | $99.10 | 300 |
| 2022-06-03 | 96.70 | $96.77 | — |
| 2022-06-02 | 96.69 | $96.77 | — |
| 2022-06-01 | 96.69 | $96.77 | 528 |
| 2022-05-31 | 96.68 | $97.95 | 1700 |
| 2022-05-27 | 96.43 | $97.95 | 629 |
| 2022-05-26 | 96.14 | $96.25 | — |
| 2022-05-25 | 96.16 | $96.25 | 12100 |
| 2022-05-24 | 96.19 | $96.25 | 300 |
| 2022-05-23 | 96.22 | $96.25 | 5218 |
| 2022-05-20 | 96.26 | $94.30 | — |
| 2022-05-19 | 96.73 | $94.30 | 235 |
| 2022-05-18 | 97.26 | $99.18 | 420 |
| 2022-05-17 | 96.86 | $98.14 | 313 |
| 2022-05-16 | 96.61 | $100.68 | 638 |
| 2022-05-13 | 95.79 | $96.08 | — |
| 2022-05-12 | 95.80 | $96.08 | — |
| 2022-05-11 | 95.83 | $96.08 | — |
| 2022-05-10 | 95.86 | $96.08 | 300 |
| 2022-05-09 | 95.90 | $94.30 | 4100 |
| 2022-05-06 | 96.33 | $94.30 | 38800 |
| 2022-05-05 | 96.83 | $94.30 | — |
| 2022-05-04 | 97.42 | $94.30 | — |
| 2022-05-03 | 98.10 | $94.30 | 300 |
| 2022-05-02 | 98.89 | $94.30 | 1600 |
| 2022-04-29 | 99.80 | $98.75 | 337 |
| 2022-04-28 | 99.91 | $100.08 | 100 |
| 2022-04-27 | 99.76 | $100.08 | — |
| 2022-04-26 | 99.58 | $100.08 | 102 |
| 2022-04-25 | 99.37 | $102.38 | — |
| 2022-04-22 | 98.63 | $102.38 | 200 |
| 2022-04-21 | 97.77 | $104.41 | 300 |
| 2022-04-20 | 96.34 | $100.83 | 101 |
| 2022-04-19 | 95.43 | $95.65 | — |
| 2022-04-18 | 95.48 | $95.65 | — |
| 2022-04-14 | 95.54 | $95.65 | 1331 |
| 2022-04-13 | 95.62 | $95.74 | 200 |
| 2022-04-12 | 95.69 | $97.42 | 1000 |
| 2022-04-11 | 95.42 | $97.42 | 200 |
| 2022-04-08 | 95.12 | $97.72 | 2142 |
| 2022-04-07 | 94.72 | $94.87 | — |
| 2022-04-06 | 94.86 | $94.87 | — |
| 2022-04-05 | 95.02 | $94.87 | 4936 |
| 2022-04-04 | 95.23 | $93.12 | 446 |
| 2022-04-01 | 95.84 | $98.93 | — |
| 2022-03-31 | 95.34 | $98.93 | — |
| 2022-03-30 | 94.77 | $98.93 | — |
| 2022-03-29 | 94.11 | $98.93 | 2300 |
| 2022-03-28 | 93.36 | $97.12 | 503 |
| 2022-03-25 | 92.89 | $97.28 | 700 |
| 2022-03-24 | 92.33 | $97.17 | 211 |
| 2022-03-23 | 91.72 | $93.85 | 1000 |
| 2022-03-22 | 91.73 | $94.65 | 2300 |
| 2022-03-21 | 91.61 | $92.79 | 400 |
| 2022-03-18 | 91.88 | $96.08 | 300 |
| 2022-03-17 | 91.53 | $96.08 | 600 |
| 2022-03-16 | 91.15 | $94.88 | 119 |
| 2022-03-15 | 90.99 | $91.03 | 649 |
| 2022-03-14 | 91.66 | $90.50 | 830 |
| 2022-03-11 | 92.57 | $91.63 | 4100 |
| 2022-03-10 | 93.43 | $91.63 | 700 |
| 2022-03-09 | 94.45 | $93.49 | 1500 |
| 2022-03-08 | 95.29 | $86.69 | 1037 |
| 2022-03-07 | 97.71 | $85.65 | 209 |
| 2022-03-04 | 100.78 | $95.44 | — |
| 2022-03-03 | 102.29 | $95.44 | 328 |
| 2022-03-02 | 104.06 | $98.98 | — |
| 2022-03-01 | 105.39 | $98.98 | 3100 |
| 2022-02-28 | 106.93 | $98.98 | 900 |
| 2022-02-25 | 108.73 | $105.39 | 613 |
| 2022-02-24 | 109.48 | $111.08 | — |
| 2022-02-23 | 109.14 | $111.08 | — |
| 2022-02-22 | 108.75 | $111.08 | — |
| 2022-02-18 | 108.31 | $111.08 | — |
| 2022-02-17 | 107.79 | $111.08 | 200 |
| 2022-02-16 | 107.19 | $110.24 | 65730 |
| 2022-02-15 | 106.68 | $107.40 | 500 |
| 2022-02-14 | 106.70 | $104.51 | 329 |
| 2022-02-11 | 107.34 | $107.47 | 23723 |
| 2022-02-10 | 107.46 | $108.38 | 44500 |
| 2022-02-09 | 107.42 | $106.16 | — |
| 2022-02-08 | 107.85 | $106.16 | — |
| 2022-02-07 | 108.35 | $106.16 | 700 |
| 2022-02-04 | 108.95 | $107.37 | — |
| 2022-02-03 | 109.38 | $107.37 | 215321 |
| 2022-02-02 | 109.90 | $107.60 | — |
| 2022-02-01 | 110.44 | $107.60 | 500 |
| 2022-01-31 | 111.08 | $106.45 | — |
| 2022-01-28 | 112.07 | $106.45 | 932 |
| 2022-01-27 | 113.21 | $110.55 | — |
| 2022-01-26 | 113.67 | $110.55 | 700 |
| 2022-01-25 | 114.19 | $111.11 | — |
| 2022-01-24 | 114.67 | $111.11 | 200 |
| 2022-01-21 | 115.22 | $112.23 | 408 |
| 2022-01-20 | 115.60 | $112.88 | 149 |
| 2022-01-19 | 115.90 | $115.47 | — |
| 2022-01-18 | 115.69 | $115.47 | — |
| 2022-01-14 | 115.42 | $115.47 | — |
| 2022-01-13 | 115.10 | $115.47 | — |
| 2022-01-12 | 114.71 | $115.47 | 500 |
| 2022-01-11 | 114.24 | $114.84 | 500 |
| 2022-01-10 | 113.82 | $115.31 | 200 |
| 2022-01-07 | 113.21 | $112.84 | 1514 |
| 2022-01-06 | 113.01 | $113.50 | 600 |
| 2022-01-05 | 112.63 | $114.70 | 101 |
| 2022-01-04 | 111.91 | $116.13 | 1028 |
| 2022-01-03 | 110.78 | $112.90 | 800 |
| 2021-12-31 | 110.12 | $112.69 | 1400 |
| 2021-12-30 | 109.40 | $112.69 | 600 |
| 2021-12-29 | 108.56 | $112.32 | 300 |
| 2021-12-28 | 107.65 | $109.04 | — |
| 2021-12-27 | 107.28 | $109.04 | 746 |
| 2021-12-23 | 106.85 | $110.66 | 4100 |
| 2021-12-22 | 106.01 | $107.58 | — |
| 2021-12-21 | 105.68 | $107.58 | 500 |
| 2021-12-20 | 105.30 | $111.12 | — |
| 2021-12-17 | 104.12 | $111.12 | — |
| 2021-12-16 | 102.75 | $111.12 | 5502 |
| 2021-12-15 | 101.17 | $101.80 | 1000 |
| 2021-12-14 | 101.31 | $100.20 | — |
| 2021-12-13 | 101.82 | $100.20 | 238 |
| 2021-12-10 | 102.44 | $102.50 | 700 |
| 2021-12-09 | 102.68 | $101.07 | 327 |
| 2021-12-08 | 103.27 | $104.10 | — |
| 2021-12-07 | 103.33 | $104.10 | 2400 |
| 2021-12-06 | 103.41 | $103.00 | 548 |
| 2021-12-03 | 103.75 | $97.08 | 1100 |
| 2021-12-02 | 105.40 | $100.69 | 421 |
| 2021-12-01 | 106.57 | $98.95 | — |
| 2021-11-30 | 108.29 | $98.95 | 1030 |
| 2021-11-29 | 110.30 | $105.41 | 300 |
| 2021-11-26 | 111.26 | $110.63 | — |
| 2021-11-24 | 111.27 | $110.63 | — |
| 2021-11-23 | 111.28 | $110.63 | — |
| 2021-11-22 | 111.29 | $110.63 | 100 |
| 2021-11-19 | 111.28 | $110.63 | 100 |
| 2021-11-18 | 111.27 | $110.63 | — |
| 2021-11-17 | 111.25 | $110.63 | — |
| 2021-11-16 | 111.22 | $110.63 | 1625 |
| 2021-11-15 | 111.18 | $111.50 | 419 |
| 2021-11-12 | 110.93 | $110.25 | — |
| 2021-11-11 | 110.90 | $110.25 | — |
| 2021-11-10 | 110.86 | $110.25 | — |
| 2021-11-09 | 110.80 | $110.25 | 1043 |
| 2021-11-08 | 110.73 | $112.55 | 700 |
| 2021-11-05 | 110.14 | $111.95 | 900 |
| 2021-11-04 | 109.58 | $110.75 | — |
| 2021-11-03 | 109.17 | $110.75 | 643 |
| 2021-11-02 | 108.70 | $110.95 | 418 |
| 2021-11-01 | 108.09 | $110.46 | — |
| 2021-10-29 | 107.49 | $110.46 | 904 |
| 2021-10-28 | 106.79 | $112.14 | 200 |
| 2021-10-27 | 105.61 | $107.60 | 405 |
| 2021-10-26 | 105.21 | $106.50 | — |
| 2021-10-25 | 104.97 | $106.50 | 1142 |
| 2021-10-22 | 104.70 | $105.69 | — |
| 2021-10-21 | 104.56 | $105.69 | — |
| 2021-10-20 | 104.40 | $105.69 | — |
| 2021-10-19 | 104.22 | $105.69 | 300 |
| 2021-10-18 | 104.02 | $105.51 | 402 |
| 2021-10-15 | 103.82 | $106.62 | — |
| 2021-10-14 | 103.37 | $106.62 | 400 |
| 2021-10-13 | 102.86 | $102.55 | 100 |
| 2021-10-12 | 103.13 | $102.55 | 837 |
| 2021-10-11 | 103.45 | $104.27 | 300 |
| 2021-10-08 | 103.48 | $105.00 | 300 |
| 2021-10-07 | 103.36 | $100.45 | — |
| 2021-10-06 | 104.19 | $100.45 | 500 |
| 2021-10-05 | 105.17 | $104.42 | 110 |
| 2021-10-04 | 105.47 | $105.83 | 209 |
| 2021-10-01 | 105.54 | $106.87 | 100 |
| 2021-09-30 | 105.40 | $106.87 | 100 |
| 2021-09-29 | 105.25 | $106.87 | — |
| 2021-09-28 | 105.08 | $106.87 | 3200 |
| 2021-09-27 | 104.90 | $105.80 | 400 |
| 2021-09-24 | 104.92 | $106.24 | — |
| 2021-09-23 | 104.86 | $106.24 | — |
| 2021-09-22 | 104.81 | $106.24 | — |
| 2021-09-21 | 104.76 | $106.24 | — |
| 2021-09-20 | 104.72 | $106.24 | — |
| 2021-09-17 | 104.68 | $106.24 | 300 |
| 2021-09-16 | 104.65 | $105.86 | 945 |
| 2021-09-15 | 104.71 | $104.48 | — |
| 2021-09-14 | 105.09 | $104.48 | — |
| 2021-09-13 | 105.55 | $104.48 | — |
| 2021-09-10 | 106.10 | $104.48 | — |
| 2021-09-09 | 106.75 | $104.48 | 300 |
| 2021-09-08 | 107.52 | $105.43 | 200 |
| 2021-09-07 | 108.23 | $109.01 | — |
| 2021-09-03 | 108.31 | $109.01 | 100 |
| 2021-09-02 | 108.41 | $109.01 | — |
| 2021-09-01 | 108.54 | $109.01 | — |
| 2021-08-31 | 108.71 | $109.01 | 2200 |
| 2021-08-30 | 108.92 | $109.01 | 200 |
| 2021-08-27 | 109.18 | $109.44 | — |
| 2021-08-26 | 109.40 | $109.44 | — |
| 2021-08-25 | 109.67 | $109.44 | — |
| 2021-08-24 | 110.00 | $109.44 | — |
| 2021-08-23 | 110.40 | $109.44 | 147 |
| 2021-08-20 | 110.87 | $110.63 | — |
| 2021-08-19 | 111.18 | $110.63 | — |
| 2021-08-18 | 111.55 | $110.63 | — |
| 2021-08-17 | 112.00 | $110.63 | — |
| 2021-08-16 | 112.53 | $110.63 | — |
| 2021-08-13 | 113.16 | $110.63 | 200 |
| 2021-08-12 | 113.89 | $113.78 | — |
| 2021-08-11 | 114.09 | $113.78 | — |
| 2021-08-10 | 114.34 | $113.78 | — |
| 2021-08-09 | 114.62 | $113.78 | — |
| 2021-08-06 | 114.97 | $113.78 | — |
| 2021-08-05 | 115.38 | $113.78 | 308 |
| 2021-08-04 | 115.86 | $114.72 | 200 |
| 2021-08-03 | 116.22 | $116.40 | — |
| 2021-08-02 | 116.30 | $116.40 | — |
| 2021-07-30 | 116.39 | $116.40 | — |
| 2021-07-29 | 116.51 | $116.40 | — |
| 2021-07-28 | 116.64 | $116.40 | — |
| 2021-07-27 | 116.81 | $116.40 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
89.14
2026-07-24
Close Price
$87.96
Vol: 677
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
66.19
Average
92.45
Maximum
116.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 89.14 | $87.96 | 677 |
| 2026-07-23 | 89.20 | $87.96 | 1418 |
| 2026-07-22 | 89.25 | $88.97 | 844 |
| 2026-07-21 | 88.97 | $88.97 | 467 |
| 2026-07-20 | 88.58 | $88.97 | 467 |
| 2026-07-17 | 88.08 | $88.97 | 1100 |
| 2026-07-16 | 87.44 | $86.19 | — |
| 2026-07-15 | 87.51 | $86.19 | 5761 |
| 2026-07-14 | 87.57 | $86.19 | 467 |
| 2026-07-13 | 87.61 | $86.19 | 467 |
| 2026-07-10 | 87.62 | $86.19 | 467 |
| 2026-07-09 | 87.59 | $86.19 | 467 |
| 2026-07-08 | 87.53 | $86.19 | 7800 |
| 2026-07-07 | 87.40 | $87.38 | — |
| 2026-07-06 | 86.83 | $87.38 | 500 |
| 2026-07-02 | 86.10 | $88.65 | 1800 |
| 2026-07-01 | 84.76 | $86.11 | 51400 |
| 2026-06-30 | 83.91 | $85.43 | 467 |
| 2026-06-29 | 83.06 | $85.43 | 467 |
| 2026-06-26 | 82.00 | $81.75 | 467 |
| 2026-06-25 | 81.86 | $81.75 | 467 |
| 2026-06-24 | 81.67 | $81.75 | 467 |
| 2026-06-23 | 81.43 | $81.75 | 600 |
| 2026-06-22 | 81.11 | $80.94 | 500 |
| 2026-06-18 | 80.97 | $81.18 | 467 |
| 2026-06-17 | 80.70 | $81.18 | 467 |
| 2026-06-16 | 80.37 | $80.56 | 500 |
| 2026-06-15 | 80.15 | $80.92 | 1100 |
| 2026-06-12 | 79.75 | $79.76 | 467 |
| 2026-06-11 | 79.63 | $79.76 | 467 |
| 2026-06-10 | 79.47 | $80.93 | 400 |
| 2026-06-09 | 78.91 | $78.14 | — |
| 2026-06-08 | 79.10 | $78.14 | 400 |
| 2026-06-05 | 79.32 | $78.06 | 467 |
| 2026-06-04 | 79.61 | $78.06 | — |
| 2026-06-03 | 79.96 | $78.06 | 467 |
| 2026-06-02 | 80.37 | $78.06 | 467 |
| 2026-06-01 | 80.86 | $78.06 | 500 |
| 2026-05-29 | 81.43 | $83.26 | 467 |
| 2026-05-28 | 80.46 | $83.26 | 467 |
| 2026-05-27 | 79.26 | $83.26 | 467 |
| 2026-05-26 | 77.78 | $78.33 | 467 |
| 2026-05-22 | 77.54 | $78.33 | 467 |
| 2026-05-21 | 77.25 | $77.77 | 467 |
| 2026-05-20 | 77.08 | $77.77 | 467 |
| 2026-05-19 | 76.87 | $77.77 | 467 |
| 2026-05-18 | 76.63 | $77.77 | 467 |
| 2026-05-15 | 76.34 | $77.77 | 700 |
| 2026-05-14 | 75.99 | $76.00 | 1100 |
| 2026-05-13 | 76.15 | $74.44 | 1138 |
| 2026-05-12 | 76.84 | $74.90 | 467 |
| 2026-05-11 | 77.55 | $74.90 | 44233 |
| 2026-05-08 | 78.42 | $78.51 | 16400 |
| 2026-05-07 | 78.34 | $78.67 | 541 |
| 2026-05-06 | 78.20 | $79.75 | 467 |
| 2026-05-05 | 77.68 | $78.05 | 8900 |
| 2026-05-04 | 77.59 | $76.58 | 1735 |
| 2026-05-01 | 77.96 | $78.74 | 500 |
| 2026-04-30 | 77.73 | $75.95 | 97400 |
| 2026-04-29 | 78.34 | $77.70 | 467 |
| 2026-04-28 | 78.54 | $77.70 | 467 |
| 2026-04-27 | 78.78 | $79.43 | 919 |
| 2026-04-24 | 78.53 | $77.21 | 467 |
| 2026-04-23 | 78.93 | $77.21 | 814 |
| 2026-04-22 | 79.42 | $77.86 | 1200 |
| 2026-04-21 | 79.81 | $80.04 | 407 |
| 2026-04-20 | 79.59 | $80.04 | — |
| 2026-04-17 | 79.32 | $80.04 | 407 |
| 2026-04-16 | 79.00 | $80.04 | 407 |
| 2026-04-15 | 78.60 | $80.04 | 1416 |
| 2026-04-14 | 78.13 | $80.00 | 407 |
| 2026-04-13 | 77.58 | $80.00 | 407 |
| 2026-04-10 | 76.92 | $80.00 | 413 |
| 2026-04-09 | 76.14 | $77.21 | 3241 |
| 2026-04-08 | 76.10 | $79.68 | — |
| 2026-04-07 | 75.30 | $79.68 | — |
| 2026-04-06 | 74.37 | $79.68 | 407 |
| 2026-04-02 | 73.28 | $77.01 | 407 |
| 2026-04-01 | 72.86 | $77.01 | 1121 |
| 2026-03-31 | 72.40 | $73.30 | 407 |
| 2026-03-30 | 73.09 | $73.30 | 2800 |
| 2026-03-27 | 74.01 | $76.41 | 1000 |
| 2026-03-26 | 74.20 | $75.66 | 90 |
| 2026-03-25 | 74.75 | $75.66 | 1100 |
| 2026-03-24 | 75.49 | $75.26 | 500 |
| 2026-03-23 | 76.59 | $74.27 | 7936 |
| 2026-03-20 | 78.30 | $75.76 | 300 |
| 2026-03-19 | 79.97 | $78.70 | 400 |
| 2026-03-18 | 81.12 | $82.43 | 10 |
| 2026-03-17 | 81.40 | $82.43 | 435 |
| 2026-03-16 | 81.77 | $81.26 | 405 |
| 2026-03-13 | 82.64 | $82.65 | 400 |
| 2026-03-12 | 83.30 | $81.77 | 1147 |
| 2026-03-11 | 84.41 | $82.85 | 10 |
| 2026-03-10 | 85.46 | $82.85 | 1400 |
| 2026-03-09 | 86.76 | $83.09 | 446 |
| 2026-03-06 | 88.28 | $84.56 | 600 |
| 2026-03-05 | 89.68 | $84.59 | 1000 |
| 2026-03-04 | 91.36 | $86.47 | 1000 |
| 2026-03-03 | 92.80 | $87.64 | 2400 |
| 2026-03-02 | 94.15 | $90.00 | 1400 |
| 2026-02-27 | 95.02 | $94.36 | 1000 |
| 2026-02-26 | 94.64 | $92.46 | 1000 |
| 2026-02-25 | 94.74 | $93.05 | 1000 |
| 2026-02-24 | 94.61 | $93.05 | 1000 |
| 2026-02-23 | 94.40 | $93.28 | 4400 |
| 2026-02-20 | 94.02 | $90.98 | 1618 |
| 2026-02-19 | 94.21 | $90.86 | 2900 |
| 2026-02-18 | 94.43 | $91.95 | 435 |
| 2026-02-17 | 94.28 | $92.95 | 519 |
| 2026-02-13 | 93.71 | $96.20 | — |
| 2026-02-12 | 91.91 | $96.20 | 402 |
| 2026-02-11 | 89.66 | $93.22 | 407 |
| 2026-02-10 | 87.81 | $87.50 | — |
| 2026-02-09 | 87.33 | $87.50 | 1300 |
| 2026-02-06 | 86.69 | $88.14 | — |
| 2026-02-05 | 85.68 | $88.14 | 609 |
| 2026-02-04 | 84.41 | $88.23 | 515 |
| 2026-02-03 | 82.80 | $84.11 | 125 |
| 2026-02-02 | 82.14 | $84.11 | — |
| 2026-01-30 | 81.31 | $84.11 | 500 |
| 2026-01-29 | 80.30 | $80.87 | 15700 |
| 2026-01-28 | 80.09 | $80.60 | 125 |
| 2026-01-27 | 79.92 | $80.60 | 1034 |
| 2026-01-26 | 79.71 | $80.36 | 3518 |
| 2026-01-23 | 79.54 | $80.23 | 125 |
| 2026-01-22 | 79.37 | $80.23 | 327 |
| 2026-01-21 | 79.17 | $79.15 | 125 |
| 2026-01-20 | 79.27 | $79.15 | 5700 |
| 2026-01-16 | 79.40 | $80.00 | 445 |
| 2026-01-15 | 79.30 | $79.37 | 125 |
| 2026-01-14 | 79.38 | $79.37 | 162800 |
| 2026-01-13 | 79.49 | $78.13 | 70600 |
| 2026-01-12 | 80.02 | $79.28 | 441 |
| 2026-01-09 | 80.30 | $80.37 | 535 |
| 2026-01-08 | 80.30 | $80.37 | 535 |
| 2026-01-07 | 80.29 | $80.37 | 1706 |
| 2026-01-06 | 80.30 | $80.23 | — |
| 2026-01-05 | 80.34 | $80.23 | 705 |
| 2026-01-02 | 80.40 | $81.18 | 813 |
| 2025-12-31 | 80.17 | $76.85 | 535 |
| 2025-12-30 | 81.25 | $82.32 | 535 |
| 2025-12-29 | 80.84 | $81.10 | 3200 |
| 2025-12-26 | 80.73 | $80.93 | 591 |
| 2025-12-24 | 80.64 | $80.20 | — |
| 2025-12-23 | 80.76 | $80.20 | 1500 |
| 2025-12-22 | 80.90 | $80.39 | 591 |
| 2025-12-19 | 81.01 | $80.39 | 626 |
| 2025-12-18 | 81.13 | $80.03 | 591 |
| 2025-12-17 | 81.39 | $82.45 | 1028 |
| 2025-12-16 | 80.93 | $81.46 | 31800 |
| 2025-12-15 | 80.68 | $82.09 | 448 |
| 2025-12-12 | 80.18 | $80.53 | 2125 |
| 2025-12-11 | 80.05 | $80.32 | 3500 |
| 2025-12-10 | 79.96 | $79.46 | 583 |
| 2025-12-09 | 80.12 | $79.46 | 14939 |
| 2025-12-08 | 80.32 | $80.68 | 300 |
| 2025-12-05 | 80.17 | $80.68 | 800 |
| 2025-12-04 | 79.99 | $81.26 | 7923 |
| 2025-12-03 | 79.58 | $80.27 | 300 |
| 2025-12-02 | 79.41 | $80.27 | 13200 |
| 2025-12-01 | 79.19 | $78.95 | 300 |
| 2025-11-28 | 79.35 | $78.95 | 300 |
| 2025-11-26 | 79.55 | $78.95 | 714 |
| 2025-11-25 | 79.79 | $79.40 | 800 |
| 2025-11-24 | 79.95 | $81.16 | 700 |
| 2025-11-21 | 79.58 | $78.52 | 1600 |
| 2025-11-20 | 79.97 | $78.82 | 300 |
| 2025-11-19 | 80.35 | $78.82 | 1938 |
| 2025-11-18 | 80.82 | $78.01 | 817 |
| 2025-11-17 | 81.63 | $80.44 | 1131 |
| 2025-11-14 | 81.84 | $82.54 | 1000 |
| 2025-11-13 | 81.41 | $83.21 | 740 |
| 2025-11-12 | 80.67 | $82.19 | 300 |
| 2025-11-11 | 80.09 | $82.19 | 340 |
| 2025-11-10 | 79.37 | $80.13 | 1018 |
| 2025-11-07 | 79.14 | $80.98 | 505 |
| 2025-11-06 | 78.60 | $77.69 | 300 |
| 2025-11-05 | 78.99 | $77.69 | 1618 |
| 2025-11-04 | 79.47 | $76.23 | 300 |
| 2025-11-03 | 80.51 | $76.23 | 600 |
| 2025-10-31 | 81.77 | $80.65 | 300 |
| 2025-10-30 | 81.89 | $80.65 | 300 |
| 2025-10-29 | 82.02 | $80.65 | 300 |
| 2025-10-28 | 82.16 | $80.65 | — |
| 2025-10-27 | 82.30 | $80.65 | 500 |
| 2025-10-24 | 82.46 | $79.80 | 900 |
| 2025-10-23 | 82.89 | $83.27 | — |
| 2025-10-22 | 82.28 | $83.27 | — |
| 2025-10-21 | 81.51 | $83.27 | — |
| 2025-10-20 | 80.56 | $83.27 | 400 |
| 2025-10-17 | 79.37 | $82.35 | 939 |
| 2025-10-16 | 78.21 | $81.27 | 5500 |
| 2025-10-15 | 77.13 | $76.81 | — |
| 2025-10-14 | 77.23 | $76.81 | 1412 |
| 2025-10-13 | 77.36 | $78.25 | 1510 |
| 2025-10-10 | 77.05 | $78.25 | 1343 |
| 2025-10-09 | 76.69 | $76.34 | 525 |
| 2025-10-08 | 76.86 | $75.80 | 805 |
| 2025-10-07 | 77.25 | $77.00 | 300 |
| 2025-10-06 | 77.35 | $77.33 | 610 |
| 2025-10-03 | 77.37 | $76.35 | 1600 |
| 2025-10-02 | 77.71 | $78.58 | — |
| 2025-10-01 | 77.42 | $78.58 | 644 |
| 2025-09-30 | 77.08 | $76.84 | 6908 |
| 2025-09-29 | 77.23 | $78.10 | — |
| 2025-09-26 | 77.02 | $78.10 | 300 |
| 2025-09-25 | 76.77 | $76.90 | 7600 |
| 2025-09-24 | 76.86 | $76.68 | 637 |
| 2025-09-23 | 77.06 | $77.47 | 2049 |
| 2025-09-22 | 77.07 | $77.53 | 2600 |
| 2025-09-19 | 77.07 | $76.73 | 1000 |
| 2025-09-18 | 77.35 | $76.95 | 1643 |
| 2025-09-17 | 77.63 | $77.36 | 948 |
| 2025-09-16 | 77.86 | $79.20 | — |
| 2025-09-15 | 77.57 | $79.20 | 1829 |
| 2025-09-12 | 77.24 | $77.16 | — |
| 2025-09-11 | 77.50 | $77.16 | 1001 |
| 2025-09-10 | 77.84 | $77.76 | 600 |
| 2025-09-09 | 78.08 | $77.40 | 1926 |
| 2025-09-08 | 78.52 | $77.20 | 1300 |
| 2025-09-05 | 79.12 | $78.21 | 2000 |
| 2025-09-04 | 79.56 | $77.11 | — |
| 2025-09-03 | 80.45 | $77.11 | 701 |
| 2025-09-02 | 81.55 | $81.60 | 307 |
| 2025-08-29 | 81.46 | $81.60 | 226 |
| 2025-08-28 | 81.36 | $80.96 | 20924 |
| 2025-08-27 | 81.45 | $81.70 | 14700 |
| 2025-08-26 | 81.32 | $81.95 | 400 |
| 2025-08-25 | 81.10 | $84.06 | — |
| 2025-08-22 | 80.16 | $84.06 | 900 |
| 2025-08-21 | 79.04 | $82.00 | 400 |
| 2025-08-20 | 78.34 | $81.60 | 1200 |
| 2025-08-19 | 77.66 | $79.91 | 1200 |
| 2025-08-18 | 77.39 | $79.91 | 900 |
| 2025-08-15 | 77.11 | $78.59 | — |
| 2025-08-14 | 77.23 | $78.59 | 400 |
| 2025-08-13 | 77.42 | $79.94 | 900 |
| 2025-08-12 | 77.28 | $79.57 | — |
| 2025-08-11 | 77.28 | $79.57 | 7329 |
| 2025-08-08 | 77.34 | $78.63 | — |
| 2025-08-07 | 77.76 | $78.63 | 1100 |
| 2025-08-06 | 78.34 | $76.50 | 500 |
| 2025-08-05 | 79.78 | $78.15 | 15700 |
| 2025-08-04 | 81.06 | $78.30 | 900 |
| 2025-08-01 | 82.63 | $78.90 | — |
| 2025-07-31 | 84.38 | $78.90 | 600 |
| 2025-07-30 | 86.54 | $83.09 | — |
| 2025-07-29 | 87.86 | $83.09 | 2500 |
| 2025-07-28 | 89.48 | $83.00 | 3017 |
| 2025-07-25 | 91.48 | $92.04 | 400 |
| 2025-07-24 | 91.03 | $92.95 | 300 |
| 2025-07-23 | 90.19 | $90.87 | 400 |
| 2025-07-22 | 89.80 | $90.87 | — |
| 2025-07-21 | 89.32 | $90.87 | 238 |
| 2025-07-18 | 88.74 | $90.08 | 338 |
| 2025-07-17 | 88.27 | $88.63 | — |
| 2025-07-16 | 88.15 | $88.63 | — |
| 2025-07-15 | 88.02 | $88.63 | 2600 |
| 2025-07-14 | 87.85 | $86.80 | — |
| 2025-07-11 | 88.23 | $86.80 | 636 |
| 2025-07-10 | 88.70 | $89.35 | 300 |
| 2025-07-09 | 88.46 | $89.28 | — |
| 2025-07-08 | 88.19 | $89.28 | — |
| 2025-07-07 | 87.85 | $89.28 | — |
| 2025-07-03 | 87.45 | $89.28 | — |
| 2025-07-02 | 86.97 | $89.28 | — |
| 2025-07-01 | 86.40 | $89.28 | 500 |
| 2025-06-30 | 85.72 | $88.06 | 1018 |
| 2025-06-27 | 85.29 | $84.74 | — |
| 2025-06-26 | 85.84 | $84.74 | — |
| 2025-06-25 | 86.54 | $84.74 | 907 |
| 2025-06-24 | 87.40 | $87.93 | — |
| 2025-06-23 | 87.46 | $87.93 | 741 |
| 2025-06-20 | 87.54 | $85.43 | — |
| 2025-06-18 | 88.44 | $85.43 | 616 |
| 2025-06-17 | 89.55 | $86.38 | 1400 |
| 2025-06-16 | 90.59 | $89.23 | 1908 |
| 2025-06-13 | 90.96 | $90.53 | — |
| 2025-06-12 | 90.98 | $90.53 | — |
| 2025-06-11 | 91.00 | $90.53 | 1900 |
| 2025-06-10 | 91.01 | $92.14 | 400 |
| 2025-06-09 | 90.49 | $92.15 | 200 |
| 2025-06-06 | 89.85 | $88.88 | 2700 |
| 2025-06-05 | 90.10 | $91.91 | 703 |
| 2025-06-04 | 89.44 | $93.46 | 300 |
| 2025-06-03 | 88.13 | $87.67 | 300 |
| 2025-06-02 | 88.37 | $89.96 | 300 |
| 2025-05-30 | 87.94 | $89.12 | — |
| 2025-05-29 | 87.69 | $89.12 | 400 |
| 2025-05-28 | 87.38 | $86.28 | 1643 |
| 2025-05-27 | 87.92 | $86.75 | 510 |
| 2025-05-23 | 88.42 | $85.99 | 800 |
| 2025-05-22 | 89.28 | $89.39 | — |
| 2025-05-21 | 89.24 | $89.39 | — |
| 2025-05-20 | 89.19 | $89.39 | — |
| 2025-05-19 | 89.12 | $89.39 | — |
| 2025-05-16 | 89.03 | $89.39 | 511 |
| 2025-05-15 | 88.91 | $86.75 | — |
| 2025-05-14 | 89.60 | $86.75 | 600 |
| 2025-05-13 | 90.42 | $88.75 | — |
| 2025-05-12 | 90.77 | $88.75 | 548 |
| 2025-05-09 | 91.17 | $90.44 | 800 |
| 2025-05-08 | 91.10 | $89.50 | — |
| 2025-05-07 | 91.28 | $89.50 | 616 |
| 2025-05-06 | 91.47 | $90.48 | — |
| 2025-05-05 | 91.35 | $90.48 | 302 |
| 2025-05-02 | 91.17 | $89.66 | — |
| 2025-05-01 | 91.18 | $89.66 | — |
| 2025-04-30 | 91.14 | $89.66 | 600 |
| 2025-04-29 | 91.06 | $88.10 | — |
| 2025-04-28 | 91.40 | $88.10 | 824 |
| 2025-04-25 | 91.77 | $92.49 | — |
| 2025-04-24 | 90.78 | $92.49 | — |
| 2025-04-23 | 89.52 | $92.49 | — |
| 2025-04-22 | 87.94 | $92.49 | — |
| 2025-04-21 | 85.98 | $92.49 | 1100 |
| 2025-04-17 | 83.56 | $89.90 | — |
| 2025-04-16 | 81.43 | $89.90 | 411 |
| 2025-04-15 | 78.85 | $81.03 | — |
| 2025-04-14 | 78.52 | $81.03 | — |
| 2025-04-11 | 78.14 | $81.03 | — |
| 2025-04-10 | 77.72 | $81.03 | 1200 |
| 2025-04-09 | 77.23 | $74.45 | 9702 |
| 2025-04-08 | 78.76 | $79.50 | 10742 |
| 2025-04-07 | 79.05 | $78.07 | 13802 |
| 2025-04-04 | 79.89 | $80.50 | 85200 |
| 2025-04-03 | 80.17 | $81.25 | 241 |
| 2025-04-02 | 80.30 | $79.32 | 2303 |
| 2025-04-01 | 81.09 | $80.55 | — |
| 2025-03-31 | 81.68 | $80.55 | 1316 |
| 2025-03-28 | 82.42 | $81.75 | 1117 |
| 2025-03-27 | 82.95 | $81.75 | 400 |
| 2025-03-26 | 83.60 | $79.70 | 1200 |
| 2025-03-25 | 85.05 | $82.60 | 632 |
| 2025-03-24 | 85.88 | $80.70 | 900 |
| 2025-03-21 | 87.49 | $86.07 | — |
| 2025-03-20 | 87.71 | $86.07 | — |
| 2025-03-19 | 87.96 | $86.07 | — |
| 2025-03-18 | 88.22 | $86.07 | — |
| 2025-03-17 | 88.49 | $86.07 | 1340 |
| 2025-03-14 | 88.79 | $86.54 | 2127 |
| 2025-03-13 | 88.95 | $85.34 | — |
| 2025-03-12 | 89.46 | $85.34 | 1100 |
| 2025-03-11 | 90.03 | $86.19 | 743 |
| 2025-03-10 | 90.38 | $88.75 | 800 |
| 2025-03-07 | 89.92 | $88.10 | 440 |
| 2025-03-06 | 89.49 | $87.90 | — |
| 2025-03-05 | 88.95 | $87.90 | 1213 |
| 2025-03-04 | 88.21 | $86.25 | — |
| 2025-03-03 | 87.74 | $86.25 | 1300 |
| 2025-02-28 | 87.09 | $84.76 | 900 |
| 2025-02-27 | 86.69 | $86.83 | — |
| 2025-02-26 | 85.46 | $86.83 | 641 |
| 2025-02-25 | 83.88 | $84.77 | 1515 |
| 2025-02-24 | 82.54 | $81.28 | — |
| 2025-02-21 | 81.93 | $81.28 | 2500 |
| 2025-02-20 | 81.11 | $80.46 | — |
| 2025-02-19 | 80.32 | $80.46 | 9720 |
| 2025-02-18 | 79.28 | $80.53 | 2133 |
| 2025-02-14 | 77.93 | $83.64 | 3837 |
| 2025-02-13 | 75.25 | $80.32 | 730 |
| 2025-02-12 | 72.99 | $80.37 | 3200 |
| 2025-02-11 | 70.20 | $71.74 | — |
| 2025-02-10 | 69.52 | $71.74 | 1141 |
| 2025-02-07 | 68.68 | $68.90 | — |
| 2025-02-06 | 68.57 | $68.90 | 1143 |
| 2025-02-05 | 68.43 | $67.67 | 2900 |
| 2025-02-04 | 68.65 | $67.58 | — |
| 2025-02-03 | 68.96 | $67.58 | 2900 |
| 2025-01-31 | 69.33 | $69.93 | 1700 |
| 2025-01-30 | 69.04 | $70.00 | 3500 |
| 2025-01-29 | 68.66 | $70.29 | 1037 |
| 2025-01-28 | 68.12 | $70.28 | 4000 |
| 2025-01-27 | 67.47 | $69.59 | 1732 |
| 2025-01-24 | 66.92 | $68.25 | 2342 |
| 2025-01-23 | 66.68 | $68.98 | 5000 |
| 2025-01-22 | 66.19 | $66.92 | — |
| 2025-01-21 | 66.27 | $66.92 | 3400 |
| 2025-01-17 | 66.39 | $66.23 | — |
| 2025-01-16 | 66.80 | $66.23 | 1500 |
| 2025-01-15 | 67.31 | $66.08 | 700 |
| 2025-01-14 | 68.02 | $65.52 | 2900 |
| 2025-01-13 | 69.08 | $66.93 | 4300 |
| 2025-01-10 | 69.95 | $68.04 | 2000 |
| 2025-01-08 | 70.67 | $69.00 | 1500 |
| 2025-01-07 | 71.25 | $71.52 | — |
| 2025-01-06 | 71.17 | $71.52 | 1600 |
| 2025-01-03 | 71.08 | $70.54 | 300 |
| 2025-01-02 | 71.30 | $71.99 | — |
| 2024-12-31 | 71.11 | $71.99 | 215 |
| 2024-12-30 | 70.90 | $70.00 | 29709 |
| 2024-12-27 | 71.28 | $73.07 | 3500 |
| 2024-12-26 | 70.79 | $72.03 | 45427 |
| 2024-12-24 | 70.53 | $71.09 | 2300 |
| 2024-12-23 | 70.54 | $69.21 | 9436 |
| 2024-12-20 | 71.17 | $70.18 | 3638 |
| 2024-12-19 | 71.65 | $70.07 | 5200 |
| 2024-12-18 | 72.29 | $71.58 | 9400 |
| 2024-12-17 | 72.60 | $72.95 | 2900 |
| 2024-12-16 | 72.56 | $73.33 | 5103 |
| 2024-12-13 | 72.41 | $74.96 | 3036 |
| 2024-12-12 | 71.73 | $72.43 | 3940 |
| 2024-12-11 | 71.73 | $71.70 | 4046 |
| 2024-12-10 | 71.99 | $73.51 | 3000 |
| 2024-12-09 | 71.75 | $72.89 | 1700 |
| 2024-12-06 | 71.69 | $74.20 | 800 |
| 2024-12-05 | 71.24 | $71.08 | 1904 |
| 2024-12-04 | 71.71 | $71.10 | 3300 |
| 2024-12-03 | 72.31 | $74.40 | 1822 |
| 2024-12-02 | 72.05 | $72.95 | 3800 |
| 2024-11-29 | 72.22 | $72.85 | 1715 |
| 2024-11-27 | 72.50 | $73.25 | 29700 |
| 2024-11-26 | 72.76 | $73.00 | 119900 |
| 2024-11-25 | 73.20 | $74.00 | 49300 |
| 2024-11-22 | 73.47 | $74.25 | 6529 |
| 2024-11-21 | 73.76 | $74.00 | — |
| 2024-11-20 | 74.23 | $74.00 | 2700 |
| 2024-11-19 | 74.86 | $76.20 | — |
| 2024-11-18 | 74.97 | $76.20 | 9200 |
| 2024-11-15 | 75.15 | $75.49 | — |
| 2024-11-14 | 75.64 | $75.49 | 7100 |
| 2024-11-13 | 76.29 | $74.61 | 2500 |
| 2024-11-12 | 77.40 | $75.56 | 1309 |
| 2024-11-11 | 78.49 | $78.93 | 1716 |
| 2024-11-08 | 78.80 | $78.10 | — |
| 2024-11-07 | 79.46 | $78.10 | 1936 |
| 2024-11-06 | 80.30 | $78.00 | 4100 |
| 2024-11-05 | 81.39 | $79.86 | 1616 |
| 2024-11-04 | 82.15 | $81.10 | 700 |
| 2024-11-01 | 82.70 | $81.36 | 1238 |
| 2024-10-31 | 83.31 | $80.59 | 2105 |
| 2024-10-30 | 84.30 | $82.77 | 1924 |
| 2024-10-29 | 84.84 | $85.24 | 1810 |
| 2024-10-28 | 84.71 | $85.96 | 1200 |
| 2024-10-25 | 84.34 | $87.24 | 300 |
| 2024-10-24 | 83.49 | $85.05 | 17100 |
| 2024-10-23 | 83.17 | $86.79 | 1403 |
| 2024-10-22 | 82.24 | $83.05 | 200 |
| 2024-10-21 | 82.33 | $83.56 | 2020 |
| 2024-10-18 | 82.29 | $84.93 | 2600 |
| 2024-10-17 | 81.86 | $82.37 | 1520 |
| 2024-10-16 | 82.17 | $83.00 | 400 |
| 2024-10-15 | 82.38 | $83.00 | — |
| 2024-10-14 | 82.68 | $83.00 | 1007 |
| 2024-10-11 | 83.08 | $81.40 | 6900 |
| 2024-10-10 | 84.11 | $81.40 | 1602 |
| 2024-10-09 | 85.39 | $85.00 | 600 |
| 2024-10-08 | 85.85 | $83.21 | 6208 |
| 2024-10-07 | 86.98 | $87.10 | 514 |
| 2024-10-04 | 87.16 | $85.11 | — |
| 2024-10-03 | 88.01 | $85.11 | 714 |
| 2024-10-02 | 89.06 | $87.95 | 707 |
| 2024-10-01 | 89.45 | $89.00 | 27300 |
| 2024-09-30 | 89.59 | $90.20 | 300 |
| 2024-09-27 | 89.38 | $91.25 | 8000 |
| 2024-09-26 | 88.80 | $87.40 | 9135 |
| 2024-09-25 | 89.31 | $87.61 | 1409 |
| 2024-09-24 | 89.87 | $86.87 | 26500 |
| 2024-09-23 | 90.79 | $89.30 | 300 |
| 2024-09-20 | 91.13 | $89.30 | — |
| 2024-09-19 | 91.54 | $89.30 | 1032 |
| 2024-09-18 | 92.02 | $90.10 | 400 |
| 2024-09-17 | 92.34 | $92.40 | — |
| 2024-09-16 | 91.98 | $92.40 | 401 |
| 2024-09-13 | 91.52 | $90.75 | 2829 |
| 2024-09-12 | 91.47 | $91.50 | 8700 |
| 2024-09-11 | 91.16 | $90.28 | 745 |
| 2024-09-10 | 91.15 | $91.45 | 40500 |
| 2024-09-09 | 90.75 | $89.55 | 2500 |
| 2024-09-06 | 90.85 | $91.72 | 1124 |
| 2024-09-05 | 90.28 | $90.17 | 1100 |
| 2024-09-04 | 90.07 | $91.15 | — |
| 2024-09-03 | 89.48 | $91.15 | 1232 |
| 2024-08-30 | 88.77 | $89.40 | 6000 |
| 2024-08-29 | 88.45 | $89.40 | 328 |
| 2024-08-28 | 88.07 | $90.00 | 538 |
| 2024-08-27 | 87.43 | $89.75 | 1200 |
| 2024-08-26 | 86.73 | $90.00 | 400 |
| 2024-08-23 | 85.82 | $88.00 | 6300 |
| 2024-08-22 | 85.38 | $86.94 | 300 |
| 2024-08-21 | 85.20 | $86.94 | 100 |
| 2024-08-20 | 85.01 | $86.94 | — |
| 2024-08-19 | 84.83 | $86.94 | 1600 |
| 2024-08-16 | 84.64 | $86.10 | 1700 |
| 2024-08-15 | 84.73 | $86.10 | 2127 |
| 2024-08-14 | 84.89 | $87.30 | 3317 |
| 2024-08-13 | 84.75 | $85.00 | 2046 |
| 2024-08-12 | 85.36 | $85.92 | 300 |
| 2024-08-09 | 85.87 | $87.72 | 617 |
| 2024-08-08 | 85.97 | $86.83 | 2800 |
| 2024-08-07 | 86.44 | $86.11 | 2000 |
| 2024-08-06 | 87.29 | $86.11 | — |
| 2024-08-05 | 88.38 | $86.11 | 5926 |
| 2024-08-02 | 89.75 | $90.00 | 600 |
| 2024-08-01 | 90.24 | $89.18 | 700 |
| 2024-07-31 | 91.14 | $88.00 | 1812 |
| 2024-07-30 | 92.64 | $88.69 | 1500 |
| 2024-07-29 | 94.29 | $88.75 | 800 |
| 2024-07-26 | 96.29 | $96.29 | — |
| 2024-07-25 | 96.35 | $96.29 | — |
| 2024-07-24 | 96.44 | $96.29 | 905 |
| 2024-07-23 | 96.55 | $97.95 | — |
| 2024-07-22 | 96.18 | $97.95 | 249 |
| 2024-07-19 | 95.73 | $97.89 | — |
| 2024-07-18 | 95.22 | $97.89 | 8700 |
| 2024-07-17 | 94.61 | $96.47 | 1100 |
| 2024-07-16 | 94.35 | $96.08 | 600 |
| 2024-07-15 | 94.18 | $95.47 | 1127 |
| 2024-07-12 | 94.20 | $95.42 | 300 |
| 2024-07-11 | 94.27 | $95.42 | 200 |
| 2024-07-10 | 94.39 | $95.42 | 300 |
| 2024-07-09 | 94.57 | $95.42 | 1300 |
| 2024-07-08 | 94.83 | $95.29 | — |
| 2024-07-05 | 95.23 | $95.29 | — |
| 2024-07-03 | 95.74 | $95.29 | — |
| 2024-07-02 | 96.40 | $95.29 | 537 |
| 2024-07-01 | 97.24 | $95.46 | 1831 |
| 2024-06-28 | 98.23 | $96.84 | 428 |
| 2024-06-27 | 99.02 | $98.20 | 242 |
| 2024-06-26 | 99.57 | $98.62 | — |
| 2024-06-25 | 100.12 | $98.62 | — |
| 2024-06-24 | 100.80 | $98.62 | — |
| 2024-06-21 | 101.63 | $98.62 | 216 |
| 2024-06-20 | 102.65 | $100.67 | — |
| 2024-06-18 | 103.23 | $100.67 | 3300 |
| 2024-06-17 | 103.92 | $104.90 | — |
| 2024-06-14 | 103.41 | $104.90 | 500 |
| 2024-06-13 | 102.78 | $104.90 | — |
| 2024-06-12 | 102.00 | $104.90 | 302 |
| 2024-06-11 | 101.04 | $100.11 | 143 |
| 2024-06-10 | 101.38 | $100.25 | 844 |
| 2024-06-07 | 101.75 | $102.91 | — |
| 2024-06-06 | 101.35 | $102.91 | 1600 |
| 2024-06-05 | 100.86 | $100.25 | 924 |
| 2024-06-04 | 101.10 | $100.60 | — |
| 2024-06-03 | 101.28 | $100.60 | 323 |
| 2024-05-31 | 101.49 | $98.40 | — |
| 2024-05-30 | 102.43 | $98.40 | 227 |
| 2024-05-29 | 103.56 | $100.43 | 213 |
| 2024-05-28 | 104.27 | $102.00 | 100 |
| 2024-05-24 | 104.61 | $102.00 | 3607 |
| 2024-05-23 | 104.99 | $104.54 | 800 |
| 2024-05-22 | 104.60 | $104.54 | — |
| 2024-05-21 | 104.09 | $104.54 | 1427 |
| 2024-05-20 | 103.43 | $104.00 | 1500 |
| 2024-05-17 | 102.76 | $102.71 | 700 |
| 2024-05-16 | 102.32 | $102.71 | — |
| 2024-05-15 | 101.75 | $102.71 | 3144 |
| 2024-05-14 | 101.02 | $101.54 | 700 |
| 2024-05-13 | 100.47 | $101.54 | — |
| 2024-05-10 | 99.78 | $101.54 | 1743 |
| 2024-05-09 | 98.92 | $98.17 | — |
| 2024-05-08 | 98.91 | $98.17 | — |
| 2024-05-07 | 98.88 | $98.17 | 900 |
| 2024-05-06 | 98.83 | $96.25 | 1600 |
| 2024-05-03 | 99.34 | $98.17 | 300 |
| 2024-05-02 | 99.34 | $98.17 | 24919 |
| 2024-05-01 | 99.31 | $99.60 | — |
| 2024-04-30 | 98.79 | $99.60 | 500 |
| 2024-04-29 | 98.14 | $99.60 | — |
| 2024-04-26 | 97.31 | $99.60 | 1219 |
| 2024-04-25 | 96.29 | $98.61 | 2332 |
| 2024-04-24 | 95.35 | $97.73 | 1007 |
| 2024-04-23 | 94.47 | $96.81 | 2500 |
| 2024-04-22 | 93.69 | $94.85 | 2532 |
| 2024-04-19 | 93.36 | $95.05 | 508 |
| 2024-04-18 | 92.90 | $93.10 | 337 |
| 2024-04-17 | 92.97 | $91.44 | 1000 |
| 2024-04-16 | 93.59 | $91.44 | 3844 |
| 2024-04-15 | 94.36 | $93.19 | 200 |
| 2024-04-12 | 94.74 | $93.19 | 600 |
| 2024-04-11 | 95.20 | $94.34 | 7128 |
| 2024-04-10 | 95.40 | $94.20 | 1510 |
| 2024-04-09 | 95.67 | $95.35 | 1200 |
| 2024-04-08 | 95.64 | $93.30 | 3000 |
| 2024-04-05 | 96.24 | $94.42 | 400 |
| 2024-04-04 | 96.61 | $95.79 | — |
| 2024-04-03 | 96.61 | $95.79 | 500 |
| 2024-04-02 | 96.60 | $98.70 | 500 |
| 2024-04-01 | 95.64 | $98.70 | 225 |
| 2024-03-28 | 94.47 | $96.95 | 503 |
| 2024-03-27 | 93.60 | $95.45 | — |
| 2024-03-26 | 93.01 | $95.45 | 1100 |
| 2024-03-25 | 92.30 | $94.40 | 800 |
| 2024-03-22 | 91.79 | $93.41 | 1100 |
| 2024-03-21 | 91.50 | $91.62 | 406 |
| 2024-03-20 | 91.73 | $91.10 | 800 |
| 2024-03-19 | 92.19 | $92.25 | 300 |
| 2024-03-18 | 92.42 | $91.25 | 2400 |
| 2024-03-15 | 93.03 | $92.75 | 716 |
| 2024-03-14 | 93.32 | $94.25 | — |
| 2024-03-13 | 93.21 | $94.25 | 339 |
| 2024-03-12 | 93.10 | $94.16 | 300 |
| 2024-03-11 | 93.02 | $94.16 | 200 |
| 2024-03-08 | 92.94 | $95.27 | 1800 |
| 2024-03-07 | 92.51 | $94.56 | 221 |
| 2024-03-06 | 92.24 | $93.66 | — |
| 2024-03-05 | 92.24 | $93.66 | 1400 |
| 2024-03-04 | 92.26 | $93.71 | 408 |
| 2024-03-01 | 92.31 | $91.64 | 214 |
| 2024-02-29 | 93.07 | $93.44 | 800 |
| 2024-02-28 | 93.45 | $93.44 | 500 |
| 2024-02-27 | 93.95 | $94.69 | — |
| 2024-02-26 | 94.20 | $94.69 | 500 |
| 2024-02-23 | 94.54 | $94.69 | 300 |
| 2024-02-22 | 94.97 | $94.69 | — |
| 2024-02-21 | 95.54 | $94.69 | — |
| 2024-02-20 | 96.25 | $94.69 | — |
| 2024-02-16 | 97.15 | $94.69 | 600 |
| 2024-02-15 | 98.26 | $94.34 | 500 |
| 2024-02-14 | 99.73 | $93.50 | 425 |
| 2024-02-13 | 101.78 | $100.89 | 1400 |
| 2024-02-12 | 101.94 | $102.07 | — |
| 2024-02-09 | 101.75 | $102.07 | 700 |
| 2024-02-08 | 101.50 | $102.88 | — |
| 2024-02-07 | 100.93 | $102.88 | 700 |
| 2024-02-06 | 100.22 | $102.88 | 600 |
| 2024-02-05 | 99.35 | $99.25 | 1039 |
| 2024-02-02 | 99.44 | $100.70 | 300 |
| 2024-02-01 | 99.09 | $100.70 | 400 |
| 2024-01-31 | 98.67 | $99.67 | 900 |
| 2024-01-30 | 98.48 | $99.67 | 8600 |
| 2024-01-29 | 98.25 | $97.55 | — |
| 2024-01-26 | 98.65 | $97.55 | 100 |
| 2024-01-25 | 99.13 | $97.55 | 426 |
| 2024-01-24 | 99.73 | $98.70 | 313 |
| 2024-01-23 | 100.08 | $98.86 | 1700 |
| 2024-01-22 | 100.45 | $100.10 | 919 |
| 2024-01-19 | 100.50 | $98.41 | 1000 |
| 2024-01-18 | 101.08 | $99.90 | 734 |
| 2024-01-17 | 101.30 | $99.01 | 1643 |
| 2024-01-16 | 101.83 | $102.20 | 13747 |
| 2024-01-12 | 101.44 | $101.80 | 6300 |
| 2024-01-11 | 101.06 | $101.55 | 1900 |
| 2024-01-10 | 100.65 | $99.10 | 10800 |
| 2024-01-09 | 100.91 | $99.49 | 400 |
| 2024-01-08 | 101.07 | $98.86 | 2410 |
| 2024-01-05 | 101.44 | $99.57 | 1200 |
| 2024-01-04 | 101.63 | $99.57 | 1600 |
| 2024-01-03 | 101.82 | $99.57 | — |
| 2024-01-02 | 102.01 | $99.57 | 600 |
| 2023-12-29 | 102.20 | $100.00 | 1100 |
| 2023-12-28 | 102.23 | $103.25 | 15500 |
| 2023-12-27 | 101.20 | $100.40 | — |
| 2023-12-26 | 100.80 | $100.40 | 1500 |
| 2023-12-22 | 100.25 | $101.70 | 800 |
| 2023-12-21 | 99.13 | $99.35 | 400 |
| 2023-12-20 | 98.46 | $97.85 | 1700 |
| 2023-12-19 | 98.08 | $99.20 | 3400 |
| 2023-12-18 | 97.15 | $99.20 | 800 |
| 2023-12-15 | 95.97 | $99.23 | 305 |
| 2023-12-14 | 94.50 | $96.35 | — |
| 2023-12-13 | 93.60 | $96.35 | 3447 |
| 2023-12-12 | 92.48 | $93.50 | 4020 |
| 2023-12-11 | 92.01 | $93.58 | 722 |
| 2023-12-08 | 91.40 | $91.08 | 800 |
| 2023-12-07 | 91.45 | $91.08 | 1100 |
| 2023-12-06 | 91.50 | $91.08 | — |
| 2023-12-05 | 91.55 | $91.08 | 600 |
| 2023-12-04 | 91.61 | $91.90 | 900 |
| 2023-12-01 | 91.42 | $91.20 | 100500 |
| 2023-11-30 | 91.39 | $91.81 | 185143 |
| 2023-11-29 | 91.17 | $90.37 | 5300 |
| 2023-11-28 | 91.34 | $89.99 | 12100 |
| 2023-11-27 | 91.66 | $91.06 | 400 |
| 2023-11-24 | 91.71 | $92.55 | 1600 |
| 2023-11-22 | 91.29 | $90.47 | 52600 |
| 2023-11-21 | 91.42 | $90.47 | 1500 |
| 2023-11-20 | 91.57 | $90.06 | 1500 |
| 2023-11-17 | 91.87 | $89.60 | 700 |
| 2023-11-16 | 92.37 | $89.60 | 427 |
| 2023-11-15 | 92.96 | $93.25 | 200 |
| 2023-11-14 | 92.50 | $92.11 | 944 |
| 2023-11-13 | 92.28 | $91.20 | 1100 |
| 2023-11-10 | 92.28 | $90.65 | 1400 |
| 2023-11-09 | 92.43 | $92.90 | 1935 |
| 2023-11-08 | 91.88 | $91.85 | 1100 |
| 2023-11-07 | 91.52 | $92.30 | 300 |
| 2023-11-06 | 90.92 | $93.11 | 69943 |
| 2023-11-03 | 89.92 | $92.64 | 5900 |
| 2023-11-02 | 88.84 | $88.40 | 200 |
| 2023-11-01 | 88.87 | $88.40 | 1000 |
| 2023-10-31 | 88.89 | $88.61 | 806 |
| 2023-10-30 | 88.85 | $88.90 | 2100 |
| 2023-10-27 | 88.71 | $89.63 | 1400 |
| 2023-10-26 | 88.31 | $89.63 | — |
| 2023-10-25 | 87.83 | $89.63 | 935 |
| 2023-10-24 | 87.25 | $88.25 | 4500 |
| 2023-10-23 | 86.98 | $86.80 | 60600 |
| 2023-10-20 | 87.14 | $86.80 | 306 |
| 2023-10-19 | 87.34 | $88.28 | 300 |
| 2023-10-18 | 87.13 | $86.85 | 800 |
| 2023-10-17 | 87.35 | $87.36 | 1000 |
| 2023-10-16 | 87.47 | $87.42 | 1100 |
| 2023-10-13 | 87.61 | $88.08 | 847 |
| 2023-10-12 | 87.60 | $89.40 | 926 |
| 2023-10-11 | 87.18 | $90.00 | 5400 |
| 2023-10-10 | 86.51 | $89.58 | 600 |
| 2023-10-09 | 85.86 | $86.45 | 809 |
| 2023-10-06 | 86.09 | $87.62 | 939 |
| 2023-10-05 | 86.04 | $86.59 | 100 |
| 2023-10-04 | 86.35 | $86.59 | 400 |
| 2023-10-03 | 86.77 | $85.30 | 26143 |
| 2023-10-02 | 87.72 | $87.12 | 600 |
| 2023-09-29 | 88.35 | $88.71 | 300 |
| 2023-09-28 | 88.65 | $87.20 | 4222 |
| 2023-09-27 | 89.53 | $88.42 | 643 |
| 2023-09-26 | 90.24 | $89.34 | 4400 |
| 2023-09-25 | 90.85 | $90.85 | 643 |
| 2023-09-22 | 91.15 | $92.24 | 500 |
| 2023-09-21 | 91.10 | $92.24 | 433 |
| 2023-09-20 | 91.06 | $93.18 | 437 |
| 2023-09-19 | 90.76 | $91.93 | 16200 |
| 2023-09-18 | 90.82 | $91.18 | — |
| 2023-09-15 | 91.17 | $91.18 | 325 |
| 2023-09-14 | 91.63 | $90.12 | 7331 |
| 2023-09-13 | 92.56 | $90.92 | 1434 |
| 2023-09-12 | 93.48 | $92.48 | 123100 |
| 2023-09-11 | 94.14 | $93.25 | 161400 |
| 2023-09-08 | 94.72 | $93.66 | 200 |
| 2023-09-07 | 95.32 | $94.80 | 300 |
| 2023-09-06 | 95.72 | $94.80 | — |
| 2023-09-05 | 96.22 | $94.80 | 900 |
| 2023-09-01 | 96.86 | $97.99 | — |
| 2023-08-31 | 96.64 | $97.99 | 500 |
| 2023-08-30 | 96.39 | $99.02 | 75737 |
| 2023-08-29 | 95.78 | $98.47 | 800 |
| 2023-08-28 | 95.24 | $96.22 | — |
| 2023-08-25 | 95.32 | $96.22 | 900 |
| 2023-08-24 | 95.46 | $95.98 | 748 |
| 2023-08-23 | 95.74 | $96.32 | 745 |
| 2023-08-22 | 96.01 | $97.76 | 4200 |
| 2023-08-21 | 95.91 | $96.24 | 8300 |
| 2023-08-18 | 96.32 | $97.24 | 70500 |
| 2023-08-17 | 96.54 | $97.24 | 1436 |
| 2023-08-16 | 96.84 | $97.12 | — |
| 2023-08-15 | 97.29 | $97.12 | 400 |
| 2023-08-14 | 97.88 | $99.20 | — |
| 2023-08-11 | 97.97 | $99.20 | — |
| 2023-08-10 | 98.13 | $99.20 | 1423 |
| 2023-08-09 | 98.35 | $98.30 | 200 |
| 2023-08-08 | 98.95 | $98.17 | — |
| 2023-08-07 | 99.76 | $98.17 | 300 |
| 2023-08-04 | 100.78 | $98.19 | 420 |
| 2023-08-03 | 102.04 | $99.12 | 100 |
| 2023-08-02 | 103.31 | $99.12 | 100 |
| 2023-08-01 | 104.87 | $99.12 | 133 |
| 2023-07-31 | 106.77 | $98.27 | 13300 |
| 2023-07-28 | 109.34 | $108.29 | 300 |
| 2023-07-27 | 109.28 | $108.29 | 400 |
| 2023-07-26 | 109.18 | $107.09 | — |
| 2023-07-25 | 109.41 | $107.09 | 200 |
| 2023-07-24 | 109.65 | $108.20 | 300 |
| 2023-07-21 | 109.56 | $109.50 | 301 |
| 2023-07-20 | 109.00 | $108.21 | 115 |
| 2023-07-19 | 108.68 | $109.10 | 100 |
| 2023-07-18 | 107.99 | $109.10 | 700 |
| 2023-07-17 | 107.11 | $108.50 | 600 |
| 2023-07-14 | 106.21 | $109.27 | 600 |
| 2023-07-13 | 104.84 | $107.25 | 400 |
| 2023-07-12 | 103.79 | $103.00 | — |
| 2023-07-11 | 103.86 | $103.00 | 100 |
| 2023-07-10 | 103.93 | $103.00 | 3000 |
| 2023-07-07 | 104.00 | $105.17 | 4200 |
| 2023-07-06 | 103.40 | $105.17 | — |
| 2023-07-05 | 102.66 | $105.17 | — |
| 2023-07-03 | 101.77 | $105.17 | 101100 |
| 2023-06-30 | 100.68 | $100.84 | 1500 |
| 2023-06-29 | 100.74 | $100.84 | 128 |
| 2023-06-28 | 100.84 | $101.85 | 703 |
| 2023-06-27 | 100.65 | $100.85 | 1300 |
| 2023-06-26 | 100.75 | $102.75 | — |
| 2023-06-23 | 100.30 | $102.75 | — |
| 2023-06-22 | 99.77 | $102.75 | 100 |
| 2023-06-21 | 99.16 | $102.75 | 420 |
| 2023-06-20 | 98.46 | $100.50 | 3900 |
| 2023-06-16 | 98.36 | $100.50 | 400 |
| 2023-06-15 | 98.28 | $100.50 | — |
| 2023-06-14 | 98.24 | $100.50 | 1000 |
| 2023-06-13 | 98.24 | $100.50 | 600 |
| 2023-06-12 | 98.31 | $100.50 | — |
| 2023-06-09 | 98.45 | $100.50 | 88002 |
| 2023-06-08 | 98.68 | $101.56 | 1000 |
| 2023-06-07 | 98.70 | $101.56 | 343 |
| 2023-06-06 | 98.79 | $101.05 | 7500 |
| 2023-06-05 | 99.13 | $101.05 | 1240 |
| 2023-06-02 | 99.63 | $100.76 | — |
| 2023-06-01 | 100.40 | $100.76 | 1300 |
| 2023-05-31 | 101.41 | $100.76 | 73035 |
| 2023-05-30 | 102.72 | $88.21 | 427 |
| 2023-05-26 | 108.34 | $107.38 | 400 |
| 2023-05-25 | 109.15 | $106.09 | 1600 |
| 2023-05-24 | 110.58 | $109.53 | 2100 |
| 2023-05-23 | 111.25 | $109.53 | 2000 |
| 2023-05-22 | 112.07 | $110.53 | — |
| 2023-05-19 | 112.77 | $110.53 | 1300 |
| 2023-05-18 | 113.62 | $110.53 | 700 |
| 2023-05-17 | 114.65 | $114.55 | — |
| 2023-05-16 | 114.62 | $114.55 | — |
| 2023-05-15 | 114.57 | $114.55 | 1100 |
| 2023-05-12 | 114.50 | $112.25 | — |
| 2023-05-11 | 115.13 | $112.25 | 1000 |
| 2023-05-10 | 115.87 | $114.85 | 4900 |
| 2023-05-09 | 115.92 | $114.85 | 600 |
| 2023-05-08 | 115.96 | $114.85 | 1100 |
| 2023-05-05 | 115.97 | $113.75 | 600 |
| 2023-05-04 | 116.30 | $116.90 | 816 |
| 2023-05-03 | 115.67 | $115.75 | — |
| 2023-05-02 | 115.23 | $115.75 | — |
| 2023-05-01 | 114.66 | $115.75 | 218 |
| 2023-04-28 | 113.93 | $113.03 | 700 |
| 2023-04-27 | 113.86 | $113.03 | 700 |
| 2023-04-26 | 113.75 | $113.03 | — |
| 2023-04-25 | 113.58 | $113.03 | — |
| 2023-04-24 | 113.34 | $113.03 | 400 |
| 2023-04-21 | 113.01 | $113.75 | 1700 |
| 2023-04-20 | 112.34 | $113.40 | — |
| 2023-04-19 | 111.61 | $113.40 | 1200 |
| 2023-04-18 | 110.68 | $108.45 | 1100 |
| 2023-04-17 | 111.09 | $110.62 | — |
| 2023-04-14 | 110.87 | $110.62 | 707 |
| 2023-04-13 | 110.57 | $110.73 | 1046 |
| 2023-04-12 | 110.13 | $109.75 | — |
| 2023-04-11 | 109.88 | $109.75 | 500 |
| 2023-04-10 | 109.55 | $109.75 | — |
| 2023-04-06 | 109.11 | $109.75 | 914 |
| 2023-04-05 | 108.55 | $110.24 | 337 |
| 2023-04-04 | 107.68 | $109.50 | 16434 |
| 2023-04-03 | 106.83 | $107.15 | 300 |
| 2023-03-31 | 106.52 | $107.15 | 446 |
| 2023-03-30 | 106.12 | $106.02 | — |
| 2023-03-29 | 105.98 | $106.02 | 239 |
| 2023-03-28 | 105.79 | $104.44 | 246 |
| 2023-03-27 | 106.03 | $106.70 | — |
| 2023-03-24 | 105.60 | $106.70 | — |
| 2023-03-23 | 105.06 | $106.70 | 400 |
| 2023-03-22 | 104.38 | $107.24 | 109 |
| 2023-03-21 | 103.38 | $103.30 | 300 |
| 2023-03-20 | 103.39 | $101.37 | 1128 |
| 2023-03-17 | 104.00 | $103.05 | — |
| 2023-03-16 | 104.21 | $103.05 | 4500 |
| 2023-03-15 | 104.45 | $103.66 | 800 |
| 2023-03-14 | 104.54 | $103.66 | 300 |
| 2023-03-13 | 104.62 | $103.66 | 100 |
| 2023-03-10 | 104.70 | $103.66 | — |
| 2023-03-09 | 104.77 | $103.66 | 11500 |
| 2023-03-08 | 104.84 | $103.66 | 99402 |
| 2023-03-07 | 104.89 | $105.75 | — |
| 2023-03-06 | 104.27 | $105.75 | 244 |
| 2023-03-03 | 103.48 | $105.11 | 301 |
| 2023-03-02 | 102.70 | $101.72 | 3700 |
| 2023-03-01 | 102.80 | $101.72 | 438 |
| 2023-02-28 | 102.91 | $102.70 | 300 |
| 2023-02-27 | 102.71 | $102.70 | — |
| 2023-02-24 | 102.44 | $102.70 | 241 |
| 2023-02-23 | 102.09 | $104.00 | 131 |
| 2023-02-22 | 101.23 | $105.20 | 4800 |
| 2023-02-21 | 99.78 | $102.25 | 28500 |
| 2023-02-17 | 98.95 | $100.95 | 500 |
| 2023-02-16 | 98.35 | $100.45 | 2400 |
| 2023-02-15 | 97.77 | $97.40 | — |
| 2023-02-14 | 98.04 | $97.40 | 500 |
| 2023-02-13 | 98.37 | $97.40 | 1510 |
| 2023-02-10 | 98.77 | $97.40 | — |
| 2023-02-09 | 99.25 | $97.40 | 400 |
| 2023-02-08 | 99.83 | $97.40 | 200 |
| 2023-02-07 | 100.53 | $100.51 | — |
| 2023-02-06 | 100.39 | $100.51 | — |
| 2023-02-03 | 100.19 | $100.51 | — |
| 2023-02-02 | 99.94 | $100.51 | 36800 |
| 2023-02-01 | 99.62 | $99.20 | — |
| 2023-01-31 | 99.62 | $99.20 | — |
| 2023-01-30 | 99.61 | $99.20 | 400 |
| 2023-01-27 | 99.58 | $99.20 | 1000 |
| 2023-01-26 | 99.53 | $99.25 | 243 |
| 2023-01-25 | 99.43 | $98.60 | — |
| 2023-01-24 | 99.49 | $98.60 | — |
| 2023-01-23 | 99.55 | $98.60 | — |
| 2023-01-20 | 99.59 | $98.60 | — |
| 2023-01-19 | 99.61 | $98.60 | 600 |
| 2023-01-18 | 99.62 | $99.21 | — |
| 2023-01-17 | 99.40 | $99.21 | 2200 |
| 2023-01-13 | 99.10 | $99.65 | — |
| 2023-01-12 | 98.58 | $99.65 | 200 |
| 2023-01-11 | 97.90 | $99.15 | 1331 |
| 2023-01-10 | 97.22 | $97.64 | 5629 |
| 2023-01-09 | 96.84 | $99.00 | 4200 |
| 2023-01-06 | 95.93 | $97.62 | 1200 |
| 2023-01-05 | 95.24 | $96.35 | 500 |
| 2023-01-04 | 94.79 | $95.30 | 600 |
| 2023-01-03 | 94.56 | $95.30 | 300 |
| 2022-12-30 | 94.28 | $92.95 | 2200 |
| 2022-12-29 | 94.67 | $94.00 | 1800 |
| 2022-12-28 | 94.79 | $94.25 | — |
| 2022-12-27 | 94.86 | $94.25 | — |
| 2022-12-23 | 94.92 | $94.25 | 409 |
| 2022-12-22 | 94.98 | $95.51 | 100 |
| 2022-12-21 | 94.64 | $95.51 | 240 |
| 2022-12-20 | 94.20 | $92.45 | 10000 |
| 2022-12-19 | 94.62 | $92.45 | — |
| 2022-12-16 | 95.12 | $92.45 | 700 |
| 2022-12-15 | 95.69 | $92.35 | 130 |
| 2022-12-14 | 96.40 | $95.10 | 1500 |
| 2022-12-13 | 96.35 | $96.02 | 300 |
| 2022-12-12 | 95.96 | $93.80 | 2300 |
| 2022-12-09 | 96.15 | $93.80 | 35300 |
| 2022-12-08 | 96.35 | $96.05 | 3600 |
| 2022-12-07 | 95.82 | $94.84 | 1113 |
| 2022-12-06 | 95.52 | $94.04 | 400 |
| 2022-12-05 | 95.36 | $94.04 | 1632 |
| 2022-12-02 | 95.12 | $96.26 | 1509 |
| 2022-12-01 | 94.07 | $92.90 | — |
| 2022-11-30 | 93.82 | $92.90 | — |
| 2022-11-29 | 93.47 | $92.90 | — |
| 2022-11-28 | 92.99 | $92.90 | 436 |
| 2022-11-25 | 92.37 | $91.46 | — |
| 2022-11-23 | 92.03 | $91.46 | 100 |
| 2022-11-22 | 91.57 | $91.46 | 835 |
| 2022-11-21 | 90.97 | $91.33 | 213 |
| 2022-11-18 | 90.25 | $91.20 | 100 |
| 2022-11-17 | 89.38 | $91.20 | — |
| 2022-11-16 | 88.28 | $91.20 | 546 |
| 2022-11-15 | 86.92 | $90.25 | 300 |
| 2022-11-14 | 85.55 | $89.88 | 600 |
| 2022-11-11 | 84.00 | $87.59 | 100 |
| 2022-11-10 | 82.83 | $87.59 | 16600 |
| 2022-11-09 | 81.43 | $83.73 | 107926 |
| 2022-11-08 | 80.96 | $83.03 | 1000 |
| 2022-11-07 | 80.64 | $83.03 | 9300 |
| 2022-11-04 | 80.28 | $79.45 | — |
| 2022-11-03 | 81.02 | $79.45 | 1404 |
| 2022-11-02 | 81.95 | $82.00 | 1202 |
| 2022-11-01 | 82.31 | $81.15 | 300 |
| 2022-10-31 | 83.05 | $82.31 | 14213 |
| 2022-10-28 | 83.62 | $82.37 | 1325 |
| 2022-10-27 | 84.31 | $82.84 | 217 |
| 2022-10-26 | 85.02 | $84.00 | 1003 |
| 2022-10-25 | 85.55 | $84.90 | — |
| 2022-10-24 | 85.92 | $84.90 | 625 |
| 2022-10-21 | 86.38 | $84.54 | — |
| 2022-10-20 | 87.08 | $84.54 | 300 |
| 2022-10-19 | 87.94 | $89.16 | — |
| 2022-10-18 | 87.52 | $89.16 | 300 |
| 2022-10-17 | 87.03 | $89.16 | 5200 |
| 2022-10-14 | 86.44 | $86.12 | 100 |
| 2022-10-13 | 86.69 | $86.12 | 3400 |
| 2022-10-12 | 87.02 | $87.00 | 3600 |
| 2022-10-11 | 87.16 | $86.50 | — |
| 2022-10-10 | 87.51 | $86.50 | 508 |
| 2022-10-07 | 87.94 | $89.92 | — |
| 2022-10-06 | 87.40 | $89.92 | — |
| 2022-10-05 | 86.76 | $89.92 | — |
| 2022-10-04 | 86.00 | $89.92 | 7742 |
| 2022-10-03 | 85.10 | $86.10 | — |
| 2022-09-30 | 85.26 | $86.10 | 400 |
| 2022-09-29 | 85.49 | $86.10 | — |
| 2022-09-28 | 85.82 | $86.10 | 444 |
| 2022-09-27 | 86.25 | $86.53 | 400 |
| 2022-09-26 | 86.68 | $86.44 | — |
| 2022-09-23 | 87.28 | $86.44 | 4732 |
| 2022-09-22 | 88.04 | $86.21 | — |
| 2022-09-21 | 89.07 | $86.21 | 217 |
| 2022-09-20 | 90.36 | $91.50 | — |
| 2022-09-19 | 90.29 | $91.50 | — |
| 2022-09-16 | 90.22 | $91.50 | 100 |
| 2022-09-15 | 90.16 | $91.50 | 32220 |
| 2022-09-14 | 90.12 | $91.60 | 2500 |
| 2022-09-13 | 90.07 | $92.47 | 244 |
| 2022-09-12 | 89.76 | $91.34 | — |
| 2022-09-09 | 89.79 | $91.34 | — |
| 2022-09-08 | 89.85 | $91.34 | 517 |
| 2022-09-07 | 89.98 | $88.88 | 514 |
| 2022-09-06 | 90.94 | $90.23 | 1500 |
| 2022-09-02 | 91.73 | $90.23 | 3200 |
| 2022-09-01 | 92.73 | $90.23 | — |
| 2022-08-31 | 93.97 | $90.23 | — |
| 2022-08-30 | 95.50 | $90.23 | — |
| 2022-08-29 | 97.37 | $90.23 | 318 |
| 2022-08-26 | 99.65 | $99.18 | 700 |
| 2022-08-25 | 99.59 | $99.18 | — |
| 2022-08-24 | 99.49 | $99.18 | — |
| 2022-08-23 | 99.35 | $99.18 | — |
| 2022-08-22 | 99.16 | $99.18 | — |
| 2022-08-19 | 98.92 | $99.18 | 600 |
| 2022-08-18 | 98.60 | $99.18 | 600 |
| 2022-08-17 | 98.20 | $99.18 | 1316 |
| 2022-08-16 | 97.69 | $97.00 | 449 |
| 2022-08-15 | 97.75 | $97.67 | 645 |
| 2022-08-12 | 97.60 | $97.35 | 1300 |
| 2022-08-11 | 97.51 | $97.35 | 313 |
| 2022-08-10 | 97.38 | $97.46 | 400 |
| 2022-08-09 | 97.17 | $95.83 | — |
| 2022-08-08 | 97.43 | $95.83 | 200 |
| 2022-08-05 | 97.72 | $96.60 | 200 |
| 2022-08-04 | 97.82 | $95.92 | 3110 |
| 2022-08-03 | 98.13 | $97.73 | — |
| 2022-08-02 | 97.91 | $97.73 | 100 |
| 2022-08-01 | 97.63 | $97.73 | 1100 |
| 2022-07-29 | 97.27 | $98.78 | — |
| 2022-07-28 | 96.47 | $98.78 | — |
| 2022-07-27 | 95.49 | $98.78 | 514 |
| 2022-07-26 | 94.28 | $96.05 | 511 |
| 2022-07-25 | 93.67 | $93.12 | — |
| 2022-07-22 | 93.85 | $93.12 | — |
| 2022-07-21 | 94.08 | $93.12 | — |
| 2022-07-20 | 94.36 | $93.12 | 2012 |
| 2022-07-19 | 94.70 | $96.69 | 200 |
| 2022-07-18 | 93.98 | $94.94 | — |
| 2022-07-15 | 93.65 | $94.94 | 127 |
| 2022-07-14 | 93.27 | $93.16 | — |
| 2022-07-13 | 93.36 | $93.16 | 200 |
| 2022-07-12 | 93.49 | $95.05 | — |
| 2022-07-11 | 93.05 | $95.05 | — |
| 2022-07-08 | 92.53 | $95.05 | 300 |
| 2022-07-07 | 91.91 | $91.36 | — |
| 2022-07-06 | 92.34 | $91.36 | 525 |
| 2022-07-05 | 92.88 | $93.50 | — |
| 2022-07-01 | 92.88 | $93.50 | — |
| 2022-06-30 | 92.90 | $93.50 | — |
| 2022-06-29 | 92.94 | $93.50 | 620 |
| 2022-06-28 | 93.01 | $93.27 | 6341 |
| 2022-06-27 | 93.18 | $93.42 | 400 |
| 2022-06-24 | 93.36 | $93.42 | 300 |
| 2022-06-23 | 93.60 | $94.00 | — |
| 2022-06-22 | 93.73 | $94.00 | 1800 |
| 2022-06-21 | 93.90 | $94.00 | — |
| 2022-06-17 | 94.13 | $94.00 | 300 |
| 2022-06-16 | 94.43 | $91.40 | 328 |
| 2022-06-15 | 95.63 | $93.05 | 300 |
| 2022-06-14 | 96.58 | $93.05 | 2000 |
| 2022-06-13 | 97.74 | $96.36 | 349 |
| 2022-06-10 | 98.10 | $97.34 | — |
| 2022-06-09 | 98.23 | $97.34 | 3326 |
| 2022-06-08 | 98.37 | $99.10 | — |
| 2022-06-07 | 97.98 | $99.10 | — |
| 2022-06-06 | 97.50 | $99.10 | 300 |
| 2022-06-03 | 96.90 | $96.77 | — |
| 2022-06-02 | 96.91 | $96.77 | — |
| 2022-06-01 | 96.92 | $96.77 | 528 |
| 2022-05-31 | 96.93 | $97.95 | 1700 |
| 2022-05-27 | 96.57 | $97.95 | 629 |
| 2022-05-26 | 96.14 | $96.25 | — |
| 2022-05-25 | 96.15 | $96.25 | 12100 |
| 2022-05-24 | 96.16 | $96.25 | 300 |
| 2022-05-23 | 96.19 | $96.25 | 5218 |
| 2022-05-20 | 96.22 | $94.30 | — |
| 2022-05-19 | 96.88 | $94.30 | 235 |
| 2022-05-18 | 97.69 | $99.18 | 420 |
| 2022-05-17 | 97.13 | $98.14 | 313 |
| 2022-05-16 | 96.78 | $100.68 | 638 |
| 2022-05-13 | 95.54 | $96.08 | — |
| 2022-05-12 | 95.50 | $96.08 | — |
| 2022-05-11 | 95.47 | $96.08 | — |
| 2022-05-10 | 95.44 | $96.08 | 300 |
| 2022-05-09 | 95.41 | $94.30 | 4100 |
| 2022-05-06 | 95.96 | $94.30 | 38800 |
| 2022-05-05 | 96.63 | $94.30 | — |
| 2022-05-04 | 97.46 | $94.30 | — |
| 2022-05-03 | 98.48 | $94.30 | 300 |
| 2022-05-02 | 99.71 | $94.30 | 1600 |
| 2022-04-29 | 101.19 | $98.75 | 337 |
| 2022-04-28 | 101.56 | $100.08 | 100 |
| 2022-04-27 | 101.56 | $100.08 | — |
| 2022-04-26 | 101.54 | $100.08 | 102 |
| 2022-04-25 | 101.48 | $102.38 | — |
| 2022-04-22 | 100.64 | $102.38 | 200 |
| 2022-04-21 | 99.60 | $104.41 | 300 |
| 2022-04-20 | 97.66 | $100.83 | 101 |
| 2022-04-19 | 96.43 | $95.65 | — |
| 2022-04-18 | 96.55 | $95.65 | — |
| 2022-04-14 | 96.71 | $95.65 | 1331 |
| 2022-04-13 | 96.90 | $95.74 | 200 |
| 2022-04-12 | 97.09 | $97.42 | 1000 |
| 2022-04-11 | 96.79 | $97.42 | 200 |
| 2022-04-08 | 96.42 | $97.72 | 2142 |
| 2022-04-07 | 95.88 | $94.87 | — |
| 2022-04-06 | 96.13 | $94.87 | — |
| 2022-04-05 | 96.43 | $94.87 | 4936 |
| 2022-04-04 | 96.80 | $93.12 | 446 |
| 2022-04-01 | 97.80 | $98.93 | — |
| 2022-03-31 | 97.17 | $98.93 | — |
| 2022-03-30 | 96.41 | $98.93 | — |
| 2022-03-29 | 95.49 | $98.93 | 2300 |
| 2022-03-28 | 94.38 | $97.12 | 503 |
| 2022-03-25 | 93.62 | $97.28 | 700 |
| 2022-03-24 | 92.68 | $97.17 | 211 |
| 2022-03-23 | 91.59 | $93.85 | 1000 |
| 2022-03-22 | 91.37 | $94.65 | 2300 |
| 2022-03-21 | 90.90 | $92.79 | 400 |
| 2022-03-18 | 90.97 | $96.08 | 300 |
| 2022-03-17 | 90.08 | $96.08 | 600 |
| 2022-03-16 | 89.07 | $94.88 | 119 |
| 2022-03-15 | 88.31 | $91.03 | 649 |
| 2022-03-14 | 88.68 | $90.50 | 830 |
| 2022-03-11 | 89.41 | $91.63 | 4100 |
| 2022-03-10 | 90.03 | $91.63 | 700 |
| 2022-03-09 | 90.89 | $93.49 | 1500 |
| 2022-03-08 | 91.45 | $86.69 | 1037 |
| 2022-03-07 | 94.38 | $85.65 | 209 |
| 2022-03-04 | 98.36 | $95.44 | — |
| 2022-03-03 | 100.18 | $95.44 | 328 |
| 2022-03-02 | 102.45 | $98.98 | — |
| 2022-03-01 | 104.14 | $98.98 | 3100 |
| 2022-02-28 | 106.23 | $98.98 | 900 |
| 2022-02-25 | 108.79 | $105.39 | 613 |
| 2022-02-24 | 109.89 | $111.08 | — |
| 2022-02-23 | 109.43 | $111.08 | — |
| 2022-02-22 | 108.87 | $111.08 | — |
| 2022-02-18 | 108.19 | $111.08 | — |
| 2022-02-17 | 107.36 | $111.08 | 200 |
| 2022-02-16 | 106.38 | $110.24 | 65730 |
| 2022-02-15 | 105.46 | $107.40 | 500 |
| 2022-02-14 | 105.28 | $104.51 | 329 |
| 2022-02-11 | 105.99 | $107.47 | 23723 |
| 2022-02-10 | 105.96 | $108.38 | 44500 |
| 2022-02-09 | 105.67 | $106.16 | — |
| 2022-02-08 | 106.04 | $106.16 | — |
| 2022-02-07 | 106.54 | $106.16 | 700 |
| 2022-02-04 | 107.17 | $107.37 | — |
| 2022-02-03 | 107.58 | $107.37 | 215321 |
| 2022-02-02 | 108.12 | $107.60 | — |
| 2022-02-01 | 108.72 | $107.60 | 500 |
| 2022-01-31 | 109.48 | $106.45 | — |
| 2022-01-28 | 110.78 | $106.45 | 932 |
| 2022-01-27 | 112.38 | $110.55 | — |
| 2022-01-26 | 113.03 | $110.55 | 700 |
| 2022-01-25 | 113.81 | $111.11 | — |
| 2022-01-24 | 114.58 | $111.11 | 200 |
| 2022-01-21 | 115.49 | $112.23 | 408 |
| 2022-01-20 | 116.22 | $112.88 | 149 |
| 2022-01-19 | 116.87 | $115.47 | — |
| 2022-01-18 | 116.80 | $115.47 | — |
| 2022-01-14 | 116.68 | $115.47 | — |
| 2022-01-13 | 116.48 | $115.47 | — |
| 2022-01-12 | 116.20 | $115.47 | 500 |
| 2022-01-11 | 115.81 | $114.84 | 500 |
| 2022-01-10 | 115.48 | $115.31 | 200 |
| 2022-01-07 | 114.89 | $112.84 | 1514 |
| 2022-01-06 | 114.91 | $113.50 | 600 |
| 2022-01-05 | 114.68 | $114.70 | 101 |
| 2022-01-04 | 113.96 | $116.13 | 1028 |
| 2022-01-03 | 112.60 | $112.90 | 800 |
| 2021-12-31 | 111.91 | $112.69 | 1400 |
| 2021-12-30 | 111.11 | $112.69 | 600 |
| 2021-12-29 | 110.10 | $112.32 | 300 |
| 2021-12-28 | 108.95 | $109.04 | — |
| 2021-12-27 | 108.58 | $109.04 | 746 |
| 2021-12-23 | 108.10 | $110.66 | 4100 |
| 2021-12-22 | 106.99 | $107.58 | — |
| 2021-12-21 | 106.59 | $107.58 | 500 |
| 2021-12-20 | 106.11 | $111.12 | — |
| 2021-12-17 | 104.40 | $111.12 | — |
| 2021-12-16 | 102.32 | $111.12 | 5502 |
| 2021-12-15 | 99.82 | $101.80 | 1000 |
| 2021-12-14 | 99.75 | $100.20 | — |
| 2021-12-13 | 100.22 | $100.20 | 238 |
| 2021-12-10 | 100.83 | $102.50 | 700 |
| 2021-12-09 | 100.90 | $101.07 | 327 |
| 2021-12-08 | 101.47 | $104.10 | — |
| 2021-12-07 | 101.25 | $104.10 | 2400 |
| 2021-12-06 | 101.03 | $103.00 | 548 |
| 2021-12-03 | 101.16 | $97.08 | 1100 |
| 2021-12-02 | 103.25 | $100.69 | 421 |
| 2021-12-01 | 104.68 | $98.95 | — |
| 2021-11-30 | 107.01 | $98.95 | 1030 |
| 2021-11-29 | 109.86 | $105.41 | 300 |
| 2021-11-26 | 111.30 | $110.63 | — |
| 2021-11-24 | 111.38 | $110.63 | — |
| 2021-11-23 | 111.47 | $110.63 | — |
| 2021-11-22 | 111.56 | $110.63 | 100 |
| 2021-11-19 | 111.66 | $110.63 | 100 |
| 2021-11-18 | 111.75 | $110.63 | — |
| 2021-11-17 | 111.85 | $110.63 | — |
| 2021-11-16 | 111.95 | $110.63 | 1625 |
| 2021-11-15 | 112.04 | $111.50 | 419 |
| 2021-11-12 | 111.86 | $110.25 | — |
| 2021-11-11 | 112.00 | $110.25 | — |
| 2021-11-10 | 112.14 | $110.25 | — |
| 2021-11-09 | 112.28 | $110.25 | 1043 |
| 2021-11-08 | 112.41 | $112.55 | 700 |
| 2021-11-05 | 111.81 | $111.95 | 900 |
| 2021-11-04 | 111.24 | $110.75 | — |
| 2021-11-03 | 110.89 | $110.75 | 643 |
| 2021-11-02 | 110.42 | $110.95 | 418 |
| 2021-11-01 | 109.76 | $110.46 | — |
| 2021-10-29 | 109.09 | $110.46 | 904 |
| 2021-10-28 | 108.24 | $112.14 | 200 |
| 2021-10-27 | 106.65 | $107.60 | 405 |
| 2021-10-26 | 106.15 | $106.50 | — |
| 2021-10-25 | 105.88 | $106.50 | 1142 |
| 2021-10-22 | 105.54 | $105.69 | — |
| 2021-10-21 | 105.38 | $105.69 | — |
| 2021-10-20 | 105.19 | $105.69 | — |
| 2021-10-19 | 104.96 | $105.69 | 300 |
| 2021-10-18 | 104.68 | $105.51 | 402 |
| 2021-10-15 | 104.40 | $106.62 | — |
| 2021-10-14 | 103.72 | $106.62 | 400 |
| 2021-10-13 | 102.89 | $102.55 | 100 |
| 2021-10-12 | 103.20 | $102.55 | 837 |
| 2021-10-11 | 103.59 | $104.27 | 300 |
| 2021-10-08 | 103.54 | $105.00 | 300 |
| 2021-10-07 | 103.27 | $100.45 | — |
| 2021-10-06 | 104.41 | $100.45 | 500 |
| 2021-10-05 | 105.80 | $104.42 | 110 |
| 2021-10-04 | 106.25 | $105.83 | 209 |
| 2021-10-01 | 106.36 | $106.87 | 100 |
| 2021-09-30 | 106.17 | $106.87 | 100 |
| 2021-09-29 | 105.94 | $106.87 | — |
| 2021-09-28 | 105.67 | $106.87 | 3200 |
| 2021-09-27 | 105.36 | $105.80 | 400 |
| 2021-09-24 | 105.34 | $106.24 | — |
| 2021-09-23 | 105.19 | $106.24 | — |
| 2021-09-22 | 105.02 | $106.24 | — |
| 2021-09-21 | 104.85 | $106.24 | — |
| 2021-09-20 | 104.66 | $106.24 | — |
| 2021-09-17 | 104.45 | $106.24 | 300 |
| 2021-09-16 | 104.23 | $105.86 | 945 |
| 2021-09-15 | 104.13 | $104.48 | — |
| 2021-09-14 | 104.47 | $104.48 | — |
| 2021-09-13 | 104.93 | $104.48 | — |
| 2021-09-10 | 105.52 | $104.48 | — |
| 2021-09-09 | 106.28 | $104.48 | 300 |
| 2021-09-08 | 107.24 | $105.43 | 200 |
| 2021-09-07 | 108.14 | $109.01 | — |
| 2021-09-03 | 108.13 | $109.01 | 100 |
| 2021-09-02 | 108.14 | $109.01 | — |
| 2021-09-01 | 108.18 | $109.01 | — |
| 2021-08-31 | 108.26 | $109.01 | 2200 |
| 2021-08-30 | 108.39 | $109.01 | 200 |
| 2021-08-27 | 108.59 | $109.44 | — |
| 2021-08-26 | 108.72 | $109.44 | — |
| 2021-08-25 | 108.91 | $109.44 | — |
| 2021-08-24 | 109.19 | $109.44 | — |
| 2021-08-23 | 109.55 | $109.44 | 147 |
| 2021-08-20 | 110.04 | $110.63 | — |
| 2021-08-19 | 110.29 | $110.63 | — |
| 2021-08-18 | 110.62 | $110.63 | — |
| 2021-08-17 | 111.07 | $110.63 | — |
| 2021-08-16 | 111.65 | $110.63 | — |
| 2021-08-13 | 112.38 | $110.63 | 200 |
| 2021-08-12 | 113.30 | $113.78 | — |
| 2021-08-11 | 113.45 | $113.78 | — |
| 2021-08-10 | 113.66 | $113.78 | — |
| 2021-08-09 | 113.93 | $113.78 | — |
| 2021-08-06 | 114.30 | $113.78 | — |
| 2021-08-05 | 114.76 | $113.78 | 308 |
| 2021-08-04 | 115.34 | $114.72 | 200 |
| 2021-08-03 | 115.77 | $116.40 | — |
| 2021-08-02 | 115.78 | $116.40 | — |
| 2021-07-30 | 115.81 | $116.40 | — |
| 2021-07-29 | 115.86 | $116.40 | — |
| 2021-07-28 | 115.94 | $116.40 | — |
| 2021-07-27 | 116.06 | $116.40 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.21
2026-07-24
Close Price
$87.96
Vol: 677
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.19
Average
48.71
Maximum
79.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 64.21 | $87.96 | 677 |
| 2026-07-23 | 64.21 | $87.96 | 1418 |
| 2026-07-22 | 69.44 | $88.97 | 844 |
| 2026-07-21 | 69.44 | $88.97 | 467 |
| 2026-07-20 | 69.44 | $88.97 | 467 |
| 2026-07-17 | 69.44 | $88.97 | 1100 |
| 2026-07-16 | 62.61 | $86.19 | — |
| 2026-07-15 | 62.61 | $86.19 | 5761 |
| 2026-07-14 | 62.61 | $86.19 | 467 |
| 2026-07-13 | 62.61 | $86.19 | 467 |
| 2026-07-10 | 62.61 | $86.19 | 467 |
| 2026-07-09 | 62.61 | $86.19 | 467 |
| 2026-07-08 | 62.61 | $86.19 | 7800 |
| 2026-07-07 | 67.09 | $87.38 | — |
| 2026-07-06 | 67.09 | $87.38 | 500 |
| 2026-07-02 | 72.05 | $88.65 | 1800 |
| 2026-07-01 | 67.48 | $86.11 | 51400 |
| 2026-06-30 | 66.07 | $85.43 | 467 |
| 2026-06-29 | 66.07 | $85.43 | 467 |
| 2026-06-26 | 56.95 | $81.75 | 467 |
| 2026-06-25 | 56.95 | $81.75 | 467 |
| 2026-06-24 | 56.95 | $81.75 | 467 |
| 2026-06-23 | 56.95 | $81.75 | 600 |
| 2026-06-22 | 54.77 | $80.94 | 500 |
| 2026-06-18 | 55.56 | $81.18 | 467 |
| 2026-06-17 | 55.56 | $81.18 | 467 |
| 2026-06-16 | 54.01 | $80.56 | 500 |
| 2026-06-15 | 55.07 | $80.92 | 1100 |
| 2026-06-12 | 52.20 | $79.76 | 467 |
| 2026-06-11 | 52.20 | $79.76 | 467 |
| 2026-06-10 | 55.43 | $80.93 | 400 |
| 2026-06-09 | 48.17 | $78.14 | — |
| 2026-06-08 | 48.17 | $78.14 | 400 |
| 2026-06-05 | 47.96 | $78.06 | 467 |
| 2026-06-04 | 47.96 | $78.06 | — |
| 2026-06-03 | 47.96 | $78.06 | 467 |
| 2026-06-02 | 47.96 | $78.06 | 467 |
| 2026-06-01 | 47.96 | $78.06 | 500 |
| 2026-05-29 | 60.91 | $83.26 | 467 |
| 2026-05-28 | 60.91 | $83.26 | 467 |
| 2026-05-27 | 60.91 | $83.26 | 467 |
| 2026-05-26 | 49.91 | $78.33 | 467 |
| 2026-05-22 | 49.91 | $78.33 | 467 |
| 2026-05-21 | 48.42 | $77.77 | 467 |
| 2026-05-20 | 48.42 | $77.77 | 467 |
| 2026-05-19 | 48.42 | $77.77 | 467 |
| 2026-05-18 | 48.42 | $77.77 | 467 |
| 2026-05-15 | 48.42 | $77.77 | 700 |
| 2026-05-14 | 44.38 | $76.00 | 1100 |
| 2026-05-13 | 40.48 | $74.44 | 1138 |
| 2026-05-12 | 41.29 | $74.90 | 467 |
| 2026-05-11 | 41.29 | $74.90 | 44233 |
| 2026-05-08 | 48.13 | $78.51 | 16400 |
| 2026-05-07 | 48.47 | $78.67 | 541 |
| 2026-05-06 | 50.75 | $79.75 | 467 |
| 2026-05-05 | 47.02 | $78.05 | 8900 |
| 2026-05-04 | 43.50 | $76.58 | 1735 |
| 2026-05-01 | 47.94 | $78.74 | 500 |
| 2026-04-30 | 40.48 | $75.95 | 97400 |
| 2026-04-29 | 44.26 | $77.70 | 467 |
| 2026-04-28 | 44.26 | $77.70 | 467 |
| 2026-04-27 | 48.28 | $79.43 | 919 |
| 2026-04-24 | 41.84 | $77.21 | 467 |
| 2026-04-23 | 41.84 | $77.21 | 814 |
| 2026-04-22 | 43.26 | $77.86 | 1200 |
| 2026-04-21 | 48.53 | $80.04 | 407 |
| 2026-04-20 | 48.53 | $80.04 | — |
| 2026-04-17 | 48.53 | $80.04 | 407 |
| 2026-04-16 | 48.53 | $80.04 | 407 |
| 2026-04-15 | 48.53 | $80.04 | 1416 |
| 2026-04-14 | 48.44 | $80.00 | 407 |
| 2026-04-13 | 48.44 | $80.00 | 407 |
| 2026-04-10 | 48.44 | $80.00 | 413 |
| 2026-04-09 | 42.49 | $77.21 | 3241 |
| 2026-04-08 | 47.06 | $79.68 | — |
| 2026-04-07 | 47.06 | $79.68 | — |
| 2026-04-06 | 47.06 | $79.68 | 407 |
| 2026-04-02 | 41.19 | $77.01 | 407 |
| 2026-04-01 | 41.19 | $77.01 | 1121 |
| 2026-03-31 | 31.71 | $73.30 | 407 |
| 2026-03-30 | 31.71 | $73.30 | 2800 |
| 2026-03-27 | 36.12 | $76.41 | 1000 |
| 2026-03-26 | 34.02 | $75.66 | 90 |
| 2026-03-25 | 34.02 | $75.66 | 1100 |
| 2026-03-24 | 32.96 | $75.26 | 500 |
| 2026-03-23 | 30.33 | $74.27 | 7936 |
| 2026-03-20 | 32.13 | $75.76 | 300 |
| 2026-03-19 | 36.16 | $78.70 | 400 |
| 2026-03-18 | 42.61 | $82.43 | 10 |
| 2026-03-17 | 42.61 | $82.43 | 435 |
| 2026-03-16 | 39.56 | $81.26 | 405 |
| 2026-03-13 | 42.09 | $82.65 | 400 |
| 2026-03-12 | 39.78 | $81.77 | 1147 |
| 2026-03-11 | 41.72 | $82.85 | 10 |
| 2026-03-10 | 41.72 | $82.85 | 1400 |
| 2026-03-09 | 42.13 | $83.09 | 446 |
| 2026-03-06 | 44.70 | $84.56 | 600 |
| 2026-03-05 | 44.75 | $84.59 | 1000 |
| 2026-03-04 | 48.15 | $86.47 | 1000 |
| 2026-03-03 | 50.41 | $87.64 | 2400 |
| 2026-03-02 | 55.40 | $90.00 | 1400 |
| 2026-02-27 | 67.04 | $94.36 | 1000 |
| 2026-02-26 | 63.90 | $92.46 | 1000 |
| 2026-02-25 | 65.75 | $93.05 | 1000 |
| 2026-02-24 | 65.75 | $93.05 | 1000 |
| 2026-02-23 | 66.42 | $93.28 | 4400 |
| 2026-02-20 | 62.79 | $90.98 | 1618 |
| 2026-02-19 | 62.59 | $90.86 | 2900 |
| 2026-02-18 | 65.65 | $91.95 | 435 |
| 2026-02-17 | 68.56 | $92.95 | 519 |
| 2026-02-13 | 79.46 | $96.20 | — |
| 2026-02-12 | 79.46 | $96.20 | 402 |
| 2026-02-11 | 76.35 | $93.22 | 407 |
| 2026-02-10 | 67.32 | $87.50 | — |
| 2026-02-09 | 67.32 | $87.50 | 1300 |
| 2026-02-06 | 70.02 | $88.14 | — |
| 2026-02-05 | 70.02 | $88.14 | 609 |
| 2026-02-04 | 70.38 | $88.23 | 515 |
| 2026-02-03 | 61.91 | $84.11 | 125 |
| 2026-02-02 | 61.91 | $84.11 | — |
| 2026-01-30 | 61.91 | $84.11 | 500 |
| 2026-01-29 | 52.82 | $80.87 | 15700 |
| 2026-01-28 | 51.91 | $80.60 | 125 |
| 2026-01-27 | 51.91 | $80.60 | 1034 |
| 2026-01-26 | 51.15 | $80.36 | 3518 |
| 2026-01-23 | 50.75 | $80.23 | 125 |
| 2026-01-22 | 50.75 | $80.23 | 327 |
| 2026-01-21 | 47.55 | $79.15 | 125 |
| 2026-01-20 | 47.55 | $79.15 | 5700 |
| 2026-01-16 | 49.85 | $80.00 | 445 |
| 2026-01-15 | 48.08 | $79.37 | 125 |
| 2026-01-14 | 48.08 | $79.37 | 162800 |
| 2026-01-13 | 44.61 | $78.13 | 70600 |
| 2026-01-12 | 47.40 | $79.28 | 441 |
| 2026-01-09 | 50.24 | $80.37 | 535 |
| 2026-01-08 | 50.24 | $80.37 | 535 |
| 2026-01-07 | 50.24 | $80.37 | 1706 |
| 2026-01-06 | 49.91 | $80.23 | — |
| 2026-01-05 | 49.91 | $80.23 | 705 |
| 2026-01-02 | 52.02 | $81.18 | 813 |
| 2025-12-31 | 41.26 | $76.85 | 535 |
| 2025-12-30 | 56.45 | $82.32 | 535 |
| 2025-12-29 | 52.77 | $81.10 | 3200 |
| 2025-12-26 | 52.23 | $80.93 | 591 |
| 2025-12-24 | 49.92 | $80.20 | — |
| 2025-12-23 | 49.92 | $80.20 | 1500 |
| 2025-12-22 | 50.49 | $80.39 | 591 |
| 2025-12-19 | 50.49 | $80.39 | 626 |
| 2025-12-18 | 49.50 | $80.03 | 591 |
| 2025-12-17 | 56.78 | $82.45 | 1028 |
| 2025-12-16 | 54.16 | $81.46 | 31800 |
| 2025-12-15 | 56.22 | $82.09 | 448 |
| 2025-12-12 | 51.91 | $80.53 | 2125 |
| 2025-12-11 | 51.30 | $80.32 | 3500 |
| 2025-12-10 | 48.76 | $79.46 | 583 |
| 2025-12-09 | 48.76 | $79.46 | 14939 |
| 2025-12-08 | 52.25 | $80.68 | 300 |
| 2025-12-05 | 52.25 | $80.68 | 800 |
| 2025-12-04 | 53.90 | $81.26 | 7923 |
| 2025-12-03 | 51.41 | $80.27 | 300 |
| 2025-12-02 | 51.41 | $80.27 | 13200 |
| 2025-12-01 | 48.03 | $78.95 | 300 |
| 2025-11-28 | 48.03 | $78.95 | 300 |
| 2025-11-26 | 48.03 | $78.95 | 714 |
| 2025-11-25 | 49.02 | $79.40 | 800 |
| 2025-11-24 | 53.13 | $81.16 | 700 |
| 2025-11-21 | 46.78 | $78.52 | 1600 |
| 2025-11-20 | 47.47 | $78.82 | 300 |
| 2025-11-19 | 47.47 | $78.82 | 1938 |
| 2025-11-18 | 45.51 | $78.01 | 817 |
| 2025-11-17 | 50.95 | $80.44 | 1131 |
| 2025-11-14 | 56.50 | $82.54 | 1000 |
| 2025-11-13 | 58.43 | $83.21 | 740 |
| 2025-11-12 | 56.27 | $82.19 | 300 |
| 2025-11-11 | 56.27 | $82.19 | 340 |
| 2025-11-10 | 51.70 | $80.13 | 1018 |
| 2025-11-07 | 53.91 | $80.98 | 505 |
| 2025-11-06 | 45.31 | $77.69 | 300 |
| 2025-11-05 | 45.31 | $77.69 | 1618 |
| 2025-11-04 | 40.89 | $76.23 | 300 |
| 2025-11-03 | 40.89 | $76.23 | 600 |
| 2025-10-31 | 52.47 | $80.65 | 300 |
| 2025-10-30 | 52.47 | $80.65 | 300 |
| 2025-10-29 | 52.47 | $80.65 | 300 |
| 2025-10-28 | 52.47 | $80.65 | — |
| 2025-10-27 | 52.47 | $80.65 | 500 |
| 2025-10-24 | 50.38 | $79.80 | 900 |
| 2025-10-23 | 60.73 | $83.27 | — |
| 2025-10-22 | 60.73 | $83.27 | — |
| 2025-10-21 | 60.73 | $83.27 | — |
| 2025-10-20 | 60.73 | $83.27 | 400 |
| 2025-10-17 | 58.90 | $82.35 | 939 |
| 2025-10-16 | 56.66 | $81.27 | 5500 |
| 2025-10-15 | 44.84 | $76.81 | — |
| 2025-10-14 | 44.84 | $76.81 | 1412 |
| 2025-10-13 | 48.71 | $78.25 | 1510 |
| 2025-10-10 | 48.71 | $78.25 | 1343 |
| 2025-10-09 | 42.80 | $76.34 | 525 |
| 2025-10-08 | 40.98 | $75.80 | 805 |
| 2025-10-07 | 43.94 | $77.00 | 300 |
| 2025-10-06 | 44.78 | $77.33 | 610 |
| 2025-10-03 | 41.61 | $76.35 | 1600 |
| 2025-10-02 | 47.51 | $78.58 | — |
| 2025-10-01 | 47.51 | $78.58 | 644 |
| 2025-09-30 | 41.69 | $76.84 | 6908 |
| 2025-09-29 | 45.13 | $78.10 | — |
| 2025-09-26 | 45.13 | $78.10 | 300 |
| 2025-09-25 | 40.94 | $76.90 | 7600 |
| 2025-09-24 | 40.15 | $76.68 | 637 |
| 2025-09-23 | 42.08 | $77.47 | 2049 |
| 2025-09-22 | 42.23 | $77.53 | 2600 |
| 2025-09-19 | 39.56 | $76.73 | 1000 |
| 2025-09-18 | 40.04 | $76.95 | 1643 |
| 2025-09-17 | 40.93 | $77.36 | 948 |
| 2025-09-16 | 45.19 | $79.20 | — |
| 2025-09-15 | 45.19 | $79.20 | 1829 |
| 2025-09-12 | 38.81 | $77.16 | — |
| 2025-09-11 | 38.81 | $77.16 | 1001 |
| 2025-09-10 | 40.05 | $77.76 | 600 |
| 2025-09-09 | 38.94 | $77.40 | 1926 |
| 2025-09-08 | 38.33 | $77.20 | 1300 |
| 2025-09-05 | 40.24 | $78.21 | 2000 |
| 2025-09-04 | 37.00 | $77.11 | — |
| 2025-09-03 | 37.00 | $77.11 | 701 |
| 2025-09-02 | 46.24 | $81.60 | 307 |
| 2025-08-29 | 46.24 | $81.60 | 226 |
| 2025-08-28 | 44.45 | $80.96 | 20924 |
| 2025-08-27 | 46.13 | $81.70 | 14700 |
| 2025-08-26 | 46.70 | $81.95 | 400 |
| 2025-08-25 | 51.80 | $84.06 | — |
| 2025-08-22 | 51.80 | $84.06 | 900 |
| 2025-08-21 | 46.67 | $82.00 | 400 |
| 2025-08-20 | 45.60 | $81.60 | 1200 |
| 2025-08-19 | 40.84 | $79.91 | 1200 |
| 2025-08-18 | 40.84 | $79.91 | 900 |
| 2025-08-15 | 36.95 | $78.59 | — |
| 2025-08-14 | 36.95 | $78.59 | 400 |
| 2025-08-13 | 39.33 | $79.94 | 900 |
| 2025-08-12 | 38.30 | $79.57 | — |
| 2025-08-11 | 38.30 | $79.57 | 7329 |
| 2025-08-08 | 35.78 | $78.63 | — |
| 2025-08-07 | 35.78 | $78.63 | 1100 |
| 2025-08-06 | 29.93 | $76.50 | 500 |
| 2025-08-05 | 32.08 | $78.15 | 15700 |
| 2025-08-04 | 32.28 | $78.30 | 900 |
| 2025-08-01 | 33.06 | $78.90 | — |
| 2025-07-31 | 33.06 | $78.90 | 600 |
| 2025-07-30 | 39.04 | $83.09 | — |
| 2025-07-29 | 39.04 | $83.09 | 2500 |
| 2025-07-28 | 38.83 | $83.00 | 3017 |
| 2025-07-25 | 58.47 | $92.04 | 400 |
| 2025-07-24 | 61.44 | $92.95 | 300 |
| 2025-07-23 | 56.65 | $90.87 | 400 |
| 2025-07-22 | 56.65 | $90.87 | — |
| 2025-07-21 | 56.65 | $90.87 | 238 |
| 2025-07-18 | 54.83 | $90.08 | 338 |
| 2025-07-17 | 51.25 | $88.63 | — |
| 2025-07-16 | 51.25 | $88.63 | — |
| 2025-07-15 | 51.25 | $88.63 | 2600 |
| 2025-07-14 | 46.68 | $86.80 | — |
| 2025-07-11 | 46.68 | $86.80 | 636 |
| 2025-07-10 | 52.92 | $89.35 | 300 |
| 2025-07-09 | 52.75 | $89.28 | — |
| 2025-07-08 | 52.75 | $89.28 | — |
| 2025-07-07 | 52.75 | $89.28 | — |
| 2025-07-03 | 52.75 | $89.28 | — |
| 2025-07-02 | 52.75 | $89.28 | — |
| 2025-07-01 | 52.75 | $89.28 | 500 |
| 2025-06-30 | 50.54 | $88.06 | 1018 |
| 2025-06-27 | 43.71 | $84.74 | — |
| 2025-06-26 | 43.71 | $84.74 | — |
| 2025-06-25 | 43.71 | $84.74 | 907 |
| 2025-06-24 | 49.32 | $87.93 | — |
| 2025-06-23 | 49.32 | $87.93 | 741 |
| 2025-06-20 | 44.26 | $85.43 | — |
| 2025-06-18 | 44.26 | $85.43 | 616 |
| 2025-06-17 | 45.83 | $86.38 | 1400 |
| 2025-06-16 | 50.98 | $89.23 | 1908 |
| 2025-06-13 | 53.59 | $90.53 | — |
| 2025-06-12 | 53.59 | $90.53 | — |
| 2025-06-11 | 53.59 | $90.53 | 1900 |
| 2025-06-10 | 56.67 | $92.14 | 400 |
| 2025-06-09 | 56.69 | $92.15 | 200 |
| 2025-06-06 | 51.58 | $88.88 | 2700 |
| 2025-06-05 | 57.55 | $91.91 | 703 |
| 2025-06-04 | 60.98 | $93.46 | 300 |
| 2025-06-03 | 50.52 | $87.67 | 300 |
| 2025-06-02 | 56.18 | $89.96 | 300 |
| 2025-05-30 | 54.40 | $89.12 | — |
| 2025-05-29 | 54.40 | $89.12 | 400 |
| 2025-05-28 | 47.95 | $86.28 | 1643 |
| 2025-05-27 | 49.04 | $86.75 | 510 |
| 2025-05-23 | 47.20 | $85.99 | 800 |
| 2025-05-22 | 55.78 | $89.39 | — |
| 2025-05-21 | 55.78 | $89.39 | — |
| 2025-05-20 | 55.78 | $89.39 | — |
| 2025-05-19 | 55.78 | $89.39 | — |
| 2025-05-16 | 55.78 | $89.39 | 511 |
| 2025-05-15 | 50.35 | $86.75 | — |
| 2025-05-14 | 50.35 | $86.75 | 600 |
| 2025-05-13 | 54.96 | $88.75 | — |
| 2025-05-12 | 54.96 | $88.75 | 548 |
| 2025-05-09 | 59.08 | $90.44 | 800 |
| 2025-05-08 | 57.40 | $89.50 | — |
| 2025-05-07 | 57.40 | $89.50 | 616 |
| 2025-05-06 | 59.71 | $90.48 | — |
| 2025-05-05 | 59.71 | $90.48 | 302 |
| 2025-05-02 | 58.45 | $89.66 | — |
| 2025-05-01 | 58.45 | $89.66 | — |
| 2025-04-30 | 58.45 | $89.66 | 600 |
| 2025-04-29 | 56.20 | $88.10 | — |
| 2025-04-28 | 56.20 | $88.10 | 824 |
| 2025-04-25 | 65.15 | $92.49 | — |
| 2025-04-24 | 65.15 | $92.49 | — |
| 2025-04-23 | 65.15 | $92.49 | — |
| 2025-04-22 | 65.15 | $92.49 | — |
| 2025-04-21 | 65.15 | $92.49 | 1100 |
| 2025-04-17 | 62.42 | $89.90 | — |
| 2025-04-16 | 62.42 | $89.90 | 411 |
| 2025-04-15 | 50.39 | $81.03 | — |
| 2025-04-14 | 50.39 | $81.03 | — |
| 2025-04-11 | 50.39 | $81.03 | — |
| 2025-04-10 | 50.39 | $81.03 | 1200 |
| 2025-04-09 | 38.49 | $74.45 | 9702 |
| 2025-04-08 | 46.65 | $79.50 | 10742 |
| 2025-04-07 | 43.43 | $78.07 | 13802 |
| 2025-04-04 | 48.12 | $80.50 | 85200 |
| 2025-04-03 | 49.70 | $81.25 | 241 |
| 2025-04-02 | 45.32 | $79.32 | 2303 |
| 2025-04-01 | 47.84 | $80.55 | — |
| 2025-03-31 | 47.84 | $80.55 | 1316 |
| 2025-03-28 | 50.30 | $81.75 | 1117 |
| 2025-03-27 | 50.30 | $81.75 | 400 |
| 2025-03-26 | 46.02 | $79.70 | 1200 |
| 2025-03-25 | 52.05 | $82.60 | 632 |
| 2025-03-24 | 47.79 | $80.70 | 900 |
| 2025-03-21 | 62.75 | $86.07 | — |
| 2025-03-20 | 62.75 | $86.07 | — |
| 2025-03-19 | 62.75 | $86.07 | — |
| 2025-03-18 | 62.75 | $86.07 | — |
| 2025-03-17 | 62.75 | $86.07 | 1340 |
| 2025-03-14 | 64.10 | $86.54 | 2127 |
| 2025-03-13 | 62.11 | $85.34 | — |
| 2025-03-12 | 62.11 | $85.34 | 1100 |
| 2025-03-11 | 64.40 | $86.19 | 743 |
| 2025-03-10 | 71.96 | $88.75 | 800 |
| 2025-03-07 | 71.14 | $88.10 | 440 |
| 2025-03-06 | 70.90 | $87.90 | — |
| 2025-03-05 | 70.90 | $87.90 | 1213 |
| 2025-03-04 | 68.91 | $86.25 | — |
| 2025-03-03 | 68.91 | $86.25 | 1300 |
| 2025-02-28 | 67.07 | $84.76 | 900 |
| 2025-02-27 | 72.74 | $86.83 | — |
| 2025-02-26 | 72.74 | $86.83 | 641 |
| 2025-02-25 | 70.50 | $84.77 | 1515 |
| 2025-02-24 | 66.01 | $81.28 | — |
| 2025-02-21 | 66.01 | $81.28 | 2500 |
| 2025-02-20 | 64.87 | $80.46 | — |
| 2025-02-19 | 64.87 | $80.46 | 9720 |
| 2025-02-18 | 65.04 | $80.53 | 2133 |
| 2025-02-14 | 72.98 | $83.64 | 3837 |
| 2025-02-13 | 69.16 | $80.32 | 730 |
| 2025-02-12 | 69.30 | $80.37 | 3200 |
| 2025-02-11 | 54.03 | $71.74 | — |
| 2025-02-10 | 54.03 | $71.74 | 1141 |
| 2025-02-07 | 46.06 | $68.90 | — |
| 2025-02-06 | 46.06 | $68.90 | 1143 |
| 2025-02-05 | 42.15 | $67.67 | 2900 |
| 2025-02-04 | 41.85 | $67.58 | — |
| 2025-02-03 | 41.85 | $67.58 | 2900 |
| 2025-01-31 | 47.54 | $69.93 | 1700 |
| 2025-01-30 | 47.72 | $70.00 | 3500 |
| 2025-01-29 | 48.46 | $70.29 | 1037 |
| 2025-01-28 | 48.43 | $70.28 | 4000 |
| 2025-01-27 | 46.66 | $69.59 | 1732 |
| 2025-01-24 | 43.06 | $68.25 | 2342 |
| 2025-01-23 | 44.62 | $68.98 | 5000 |
| 2025-01-22 | 38.67 | $66.92 | — |
| 2025-01-21 | 38.67 | $66.92 | 3400 |
| 2025-01-17 | 36.61 | $66.23 | — |
| 2025-01-16 | 36.61 | $66.23 | 1500 |
| 2025-01-15 | 36.19 | $66.08 | 700 |
| 2025-01-14 | 34.65 | $65.52 | 2900 |
| 2025-01-13 | 36.77 | $66.93 | 4300 |
| 2025-01-10 | 38.53 | $68.04 | 2000 |
| 2025-01-08 | 40.11 | $69.00 | 1500 |
| 2025-01-07 | 44.68 | $71.52 | — |
| 2025-01-06 | 44.68 | $71.52 | 1600 |
| 2025-01-03 | 42.38 | $70.54 | 300 |
| 2025-01-02 | 45.01 | $71.99 | — |
| 2024-12-31 | 45.01 | $71.99 | 215 |
| 2024-12-30 | 40.43 | $70.00 | 29709 |
| 2024-12-27 | 46.05 | $73.07 | 3500 |
| 2024-12-26 | 43.52 | $72.03 | 45427 |
| 2024-12-24 | 41.15 | $71.09 | 2300 |
| 2024-12-23 | 36.05 | $69.21 | 9436 |
| 2024-12-20 | 37.65 | $70.18 | 3638 |
| 2024-12-19 | 37.35 | $70.07 | 5200 |
| 2024-12-18 | 39.85 | $71.58 | 9400 |
| 2024-12-17 | 42.28 | $72.95 | 2900 |
| 2024-12-16 | 42.98 | $73.33 | 5103 |
| 2024-12-13 | 46.05 | $74.96 | 3036 |
| 2024-12-12 | 39.69 | $72.43 | 3940 |
| 2024-12-11 | 37.68 | $71.70 | 4046 |
| 2024-12-10 | 40.89 | $73.51 | 3000 |
| 2024-12-09 | 39.21 | $72.89 | 1700 |
| 2024-12-06 | 41.59 | $74.20 | 800 |
| 2024-12-05 | 32.28 | $71.08 | 1904 |
| 2024-12-04 | 32.31 | $71.10 | 3300 |
| 2024-12-03 | 38.12 | $74.40 | 1822 |
| 2024-12-02 | 33.10 | $72.95 | 3800 |
| 2024-11-29 | 32.74 | $72.85 | 1715 |
| 2024-11-27 | 33.42 | $73.25 | 29700 |
| 2024-11-26 | 32.59 | $73.00 | 119900 |
| 2024-11-25 | 34.21 | $74.00 | 49300 |
| 2024-11-22 | 34.62 | $74.25 | 6529 |
| 2024-11-21 | 33.87 | $74.00 | — |
| 2024-11-20 | 33.87 | $74.00 | 2700 |
| 2024-11-19 | 37.26 | $76.20 | — |
| 2024-11-18 | 37.26 | $76.20 | 9200 |
| 2024-11-15 | 35.38 | $75.49 | — |
| 2024-11-14 | 35.38 | $75.49 | 7100 |
| 2024-11-13 | 33.13 | $74.61 | 2500 |
| 2024-11-12 | 34.36 | $75.56 | 1309 |
| 2024-11-11 | 39.25 | $78.93 | 1716 |
| 2024-11-08 | 37.16 | $78.10 | — |
| 2024-11-07 | 37.16 | $78.10 | 1936 |
| 2024-11-06 | 36.92 | $78.00 | 4100 |
| 2024-11-05 | 39.55 | $79.86 | 1616 |
| 2024-11-04 | 41.42 | $81.10 | 700 |
| 2024-11-01 | 41.81 | $81.36 | 1238 |
| 2024-10-31 | 40.21 | $80.59 | 2105 |
| 2024-10-30 | 43.42 | $82.77 | 1924 |
| 2024-10-29 | 47.50 | $85.24 | 1810 |
| 2024-10-28 | 48.77 | $85.96 | 1200 |
| 2024-10-25 | 51.08 | $87.24 | 300 |
| 2024-10-24 | 47.01 | $85.05 | 17100 |
| 2024-10-23 | 50.16 | $86.79 | 1403 |
| 2024-10-22 | 42.26 | $83.05 | 200 |
| 2024-10-21 | 43.14 | $83.56 | 2020 |
| 2024-10-18 | 45.58 | $84.93 | 2600 |
| 2024-10-17 | 39.51 | $82.37 | 1520 |
| 2024-10-16 | 40.57 | $83.00 | 400 |
| 2024-10-15 | 40.57 | $83.00 | — |
| 2024-10-14 | 40.57 | $83.00 | 1007 |
| 2024-10-11 | 36.89 | $81.40 | 6900 |
| 2024-10-10 | 36.89 | $81.40 | 1602 |
| 2024-10-09 | 42.19 | $85.00 | 600 |
| 2024-10-08 | 37.98 | $83.21 | 6208 |
| 2024-10-07 | 44.71 | $87.10 | 514 |
| 2024-10-04 | 39.50 | $85.11 | — |
| 2024-10-03 | 39.50 | $85.11 | 714 |
| 2024-10-02 | 44.95 | $87.95 | 707 |
| 2024-10-01 | 47.24 | $89.00 | 27300 |
| 2024-09-30 | 50.00 | $90.20 | 300 |
| 2024-09-27 | 52.56 | $91.25 | 8000 |
| 2024-09-26 | 42.28 | $87.40 | 9135 |
| 2024-09-25 | 42.76 | $87.61 | 1409 |
| 2024-09-24 | 40.50 | $86.87 | 26500 |
| 2024-09-23 | 46.19 | $89.30 | 300 |
| 2024-09-20 | 46.19 | $89.30 | — |
| 2024-09-19 | 46.19 | $89.30 | 1032 |
| 2024-09-18 | 48.10 | $90.10 | 400 |
| 2024-09-17 | 54.22 | $92.40 | — |
| 2024-09-16 | 54.22 | $92.40 | 401 |
| 2024-09-13 | 50.11 | $90.75 | 2829 |
| 2024-09-12 | 52.14 | $91.50 | 8700 |
| 2024-09-11 | 48.95 | $90.28 | 745 |
| 2024-09-10 | 52.11 | $91.45 | 40500 |
| 2024-09-09 | 46.82 | $89.55 | 2500 |
| 2024-09-06 | 53.20 | $91.72 | 1124 |
| 2024-09-05 | 48.43 | $90.17 | 1100 |
| 2024-09-04 | 51.58 | $91.15 | — |
| 2024-09-03 | 51.58 | $91.15 | 1232 |
| 2024-08-30 | 45.91 | $89.40 | 6000 |
| 2024-08-29 | 45.91 | $89.40 | 328 |
| 2024-08-28 | 47.64 | $90.00 | 538 |
| 2024-08-27 | 46.84 | $89.75 | 1200 |
| 2024-08-26 | 47.53 | $90.00 | 400 |
| 2024-08-23 | 40.98 | $88.00 | 6300 |
| 2024-08-22 | 37.03 | $86.94 | 300 |
| 2024-08-21 | 37.03 | $86.94 | 100 |
| 2024-08-20 | 37.03 | $86.94 | — |
| 2024-08-19 | 37.03 | $86.94 | 1600 |
| 2024-08-16 | 34.19 | $86.10 | 1700 |
| 2024-08-15 | 34.19 | $86.10 | 2127 |
| 2024-08-14 | 36.30 | $87.30 | 3317 |
| 2024-08-13 | 28.22 | $85.00 | 2046 |
| 2024-08-12 | 29.65 | $85.92 | 300 |
| 2024-08-09 | 32.73 | $87.72 | 617 |
| 2024-08-08 | 29.28 | $86.83 | 2800 |
| 2024-08-07 | 26.37 | $86.11 | 2000 |
| 2024-08-06 | 26.37 | $86.11 | — |
| 2024-08-05 | 26.37 | $86.11 | 5926 |
| 2024-08-02 | 32.57 | $90.00 | 600 |
| 2024-08-01 | 29.24 | $89.18 | 700 |
| 2024-07-31 | 24.11 | $88.00 | 1812 |
| 2024-07-30 | 25.13 | $88.69 | 1500 |
| 2024-07-29 | 25.21 | $88.75 | 800 |
| 2024-07-26 | 43.08 | $96.29 | — |
| 2024-07-25 | 43.08 | $96.29 | — |
| 2024-07-24 | 43.08 | $96.29 | 905 |
| 2024-07-23 | 49.73 | $97.95 | — |
| 2024-07-22 | 49.73 | $97.95 | 249 |
| 2024-07-19 | 49.48 | $97.89 | — |
| 2024-07-18 | 49.48 | $97.89 | 8700 |
| 2024-07-17 | 43.35 | $96.47 | 1100 |
| 2024-07-16 | 41.50 | $96.08 | 600 |
| 2024-07-15 | 38.52 | $95.47 | 1127 |
| 2024-07-12 | 38.27 | $95.42 | 300 |
| 2024-07-11 | 38.27 | $95.42 | 200 |
| 2024-07-10 | 38.27 | $95.42 | 300 |
| 2024-07-09 | 38.27 | $95.42 | 1300 |
| 2024-07-08 | 37.75 | $95.29 | — |
| 2024-07-05 | 37.75 | $95.29 | — |
| 2024-07-03 | 37.75 | $95.29 | — |
| 2024-07-02 | 37.75 | $95.29 | 537 |
| 2024-07-01 | 38.09 | $95.46 | 1831 |
| 2024-06-28 | 40.99 | $96.84 | 428 |
| 2024-06-27 | 44.13 | $98.20 | 242 |
| 2024-06-26 | 45.14 | $98.62 | — |
| 2024-06-25 | 45.14 | $98.62 | — |
| 2024-06-24 | 45.14 | $98.62 | — |
| 2024-06-21 | 45.14 | $98.62 | 216 |
| 2024-06-20 | 49.68 | $100.67 | — |
| 2024-06-18 | 49.68 | $100.67 | 3300 |
| 2024-06-17 | 61.13 | $104.90 | — |
| 2024-06-14 | 61.13 | $104.90 | 500 |
| 2024-06-13 | 61.13 | $104.90 | — |
| 2024-06-12 | 61.13 | $104.90 | 302 |
| 2024-06-11 | 50.64 | $100.11 | 143 |
| 2024-06-10 | 51.02 | $100.25 | 844 |
| 2024-06-07 | 59.07 | $102.91 | — |
| 2024-06-06 | 59.07 | $102.91 | 1600 |
| 2024-06-05 | 52.27 | $100.25 | 924 |
| 2024-06-04 | 53.38 | $100.60 | — |
| 2024-06-03 | 53.38 | $100.60 | 323 |
| 2024-05-31 | 47.01 | $98.40 | — |
| 2024-05-30 | 47.01 | $98.40 | 227 |
| 2024-05-29 | 53.05 | $100.43 | 213 |
| 2024-05-28 | 58.58 | $102.00 | 100 |
| 2024-05-24 | 58.58 | $102.00 | 3607 |
| 2024-05-23 | 69.10 | $104.54 | 800 |
| 2024-05-22 | 69.10 | $104.54 | — |
| 2024-05-21 | 69.10 | $104.54 | 1427 |
| 2024-05-20 | 68.05 | $104.00 | 1500 |
| 2024-05-17 | 65.40 | $102.71 | 700 |
| 2024-05-16 | 65.40 | $102.71 | — |
| 2024-05-15 | 65.40 | $102.71 | 3144 |
| 2024-05-14 | 63.00 | $101.54 | 700 |
| 2024-05-13 | 63.00 | $101.54 | — |
| 2024-05-10 | 63.00 | $101.54 | 1743 |
| 2024-05-09 | 55.38 | $98.17 | — |
| 2024-05-08 | 55.38 | $98.17 | — |
| 2024-05-07 | 55.38 | $98.17 | 900 |
| 2024-05-06 | 50.39 | $96.25 | 1600 |
| 2024-05-03 | 56.38 | $98.17 | 300 |
| 2024-05-02 | 56.38 | $98.17 | 24919 |
| 2024-05-01 | 61.28 | $99.60 | — |
| 2024-04-30 | 61.28 | $99.60 | 500 |
| 2024-04-29 | 61.28 | $99.60 | — |
| 2024-04-26 | 61.28 | $99.60 | 1219 |
| 2024-04-25 | 59.29 | $98.61 | 2332 |
| 2024-04-24 | 57.44 | $97.73 | 1007 |
| 2024-04-23 | 55.42 | $96.81 | 2500 |
| 2024-04-22 | 50.70 | $94.85 | 2532 |
| 2024-04-19 | 51.23 | $95.05 | 508 |
| 2024-04-18 | 46.05 | $93.10 | 337 |
| 2024-04-17 | 40.98 | $91.44 | 1000 |
| 2024-04-16 | 40.98 | $91.44 | 3844 |
| 2024-04-15 | 45.00 | $93.19 | 200 |
| 2024-04-12 | 45.00 | $93.19 | 600 |
| 2024-04-11 | 47.79 | $94.34 | 7128 |
| 2024-04-10 | 47.41 | $94.20 | 1510 |
| 2024-04-09 | 50.23 | $95.35 | 1200 |
| 2024-04-08 | 44.65 | $93.30 | 3000 |
| 2024-04-05 | 47.41 | $94.42 | 400 |
| 2024-04-04 | 51.08 | $95.79 | — |
| 2024-04-03 | 51.08 | $95.79 | 500 |
| 2024-04-02 | 59.98 | $98.70 | 500 |
| 2024-04-01 | 59.98 | $98.70 | 225 |
| 2024-03-28 | 55.80 | $96.95 | 503 |
| 2024-03-27 | 51.69 | $95.45 | — |
| 2024-03-26 | 51.69 | $95.45 | 1100 |
| 2024-03-25 | 48.68 | $94.40 | 800 |
| 2024-03-22 | 45.64 | $93.41 | 1100 |
| 2024-03-21 | 39.50 | $91.62 | 406 |
| 2024-03-20 | 37.55 | $91.10 | 800 |
| 2024-03-19 | 40.27 | $92.25 | 300 |
| 2024-03-18 | 36.46 | $91.25 | 2400 |
| 2024-03-15 | 40.11 | $92.75 | 716 |
| 2024-03-14 | 44.32 | $94.25 | — |
| 2024-03-13 | 44.32 | $94.25 | 339 |
| 2024-03-12 | 44.00 | $94.16 | 300 |
| 2024-03-11 | 44.00 | $94.16 | 200 |
| 2024-03-08 | 46.99 | $95.27 | 1800 |
| 2024-03-07 | 44.71 | $94.56 | 221 |
| 2024-03-06 | 41.68 | $93.66 | — |
| 2024-03-05 | 41.68 | $93.66 | 1400 |
| 2024-03-04 | 41.80 | $93.71 | 408 |
| 2024-03-01 | 34.73 | $91.64 | 214 |
| 2024-02-29 | 38.60 | $93.44 | 800 |
| 2024-02-28 | 38.60 | $93.44 | 500 |
| 2024-02-27 | 41.50 | $94.69 | — |
| 2024-02-26 | 41.50 | $94.69 | 500 |
| 2024-02-23 | 41.50 | $94.69 | 300 |
| 2024-02-22 | 41.50 | $94.69 | — |
| 2024-02-21 | 41.50 | $94.69 | — |
| 2024-02-20 | 41.50 | $94.69 | — |
| 2024-02-16 | 41.50 | $94.69 | 600 |
| 2024-02-15 | 40.63 | $94.34 | 500 |
| 2024-02-14 | 38.54 | $93.50 | 425 |
| 2024-02-13 | 54.59 | $100.89 | 1400 |
| 2024-02-12 | 58.27 | $102.07 | — |
| 2024-02-09 | 58.27 | $102.07 | 700 |
| 2024-02-08 | 60.81 | $102.88 | — |
| 2024-02-07 | 60.81 | $102.88 | 700 |
| 2024-02-06 | 60.81 | $102.88 | 600 |
| 2024-02-05 | 52.93 | $99.25 | 1039 |
| 2024-02-02 | 57.30 | $100.70 | 300 |
| 2024-02-01 | 57.30 | $100.70 | 400 |
| 2024-01-31 | 54.91 | $99.67 | 900 |
| 2024-01-30 | 54.91 | $99.67 | 8600 |
| 2024-01-29 | 49.68 | $97.55 | — |
| 2024-01-26 | 49.68 | $97.55 | 100 |
| 2024-01-25 | 49.68 | $97.55 | 426 |
| 2024-01-24 | 52.52 | $98.70 | 313 |
| 2024-01-23 | 52.91 | $98.86 | 1700 |
| 2024-01-22 | 56.05 | $100.10 | 919 |
| 2024-01-19 | 52.40 | $98.41 | 1000 |
| 2024-01-18 | 56.32 | $99.90 | 734 |
| 2024-01-17 | 54.38 | $99.01 | 1643 |
| 2024-01-16 | 64.04 | $102.20 | 13747 |
| 2024-01-12 | 63.26 | $101.80 | 6300 |
| 2024-01-11 | 62.78 | $101.55 | 1900 |
| 2024-01-10 | 57.66 | $99.10 | 10800 |
| 2024-01-09 | 58.89 | $99.49 | 400 |
| 2024-01-08 | 57.50 | $98.86 | 2410 |
| 2024-01-05 | 59.65 | $99.57 | 1200 |
| 2024-01-04 | 59.65 | $99.57 | 1600 |
| 2024-01-03 | 59.65 | $99.57 | — |
| 2024-01-02 | 59.65 | $99.57 | 600 |
| 2023-12-29 | 60.78 | $100.00 | 1100 |
| 2023-12-28 | 70.28 | $103.25 | 15500 |
| 2023-12-27 | 65.83 | $100.40 | — |
| 2023-12-26 | 65.83 | $100.40 | 1500 |
| 2023-12-22 | 70.15 | $101.70 | 800 |
| 2023-12-21 | 66.36 | $99.35 | 400 |
| 2023-12-20 | 63.55 | $97.85 | 1700 |
| 2023-12-19 | 68.44 | $99.20 | 3400 |
| 2023-12-18 | 68.44 | $99.20 | 800 |
| 2023-12-15 | 68.54 | $99.23 | 305 |
| 2023-12-14 | 63.38 | $96.35 | — |
| 2023-12-13 | 63.38 | $96.35 | 3447 |
| 2023-12-12 | 57.09 | $93.50 | 4020 |
| 2023-12-11 | 57.35 | $93.58 | 722 |
| 2023-12-08 | 50.61 | $91.08 | 800 |
| 2023-12-07 | 50.61 | $91.08 | 1100 |
| 2023-12-06 | 50.61 | $91.08 | — |
| 2023-12-05 | 50.61 | $91.08 | 600 |
| 2023-12-04 | 52.84 | $91.90 | 900 |
| 2023-12-01 | 51.09 | $91.20 | 100500 |
| 2023-11-30 | 52.71 | $91.81 | 185143 |
| 2023-11-29 | 49.09 | $90.37 | 5300 |
| 2023-11-28 | 48.09 | $89.99 | 12100 |
| 2023-11-27 | 50.75 | $91.06 | 400 |
| 2023-11-24 | 54.75 | $92.55 | 1600 |
| 2023-11-22 | 49.47 | $90.47 | 52600 |
| 2023-11-21 | 49.47 | $90.47 | 1500 |
| 2023-11-20 | 48.39 | $90.06 | 1500 |
| 2023-11-17 | 47.20 | $89.60 | 700 |
| 2023-11-16 | 47.20 | $89.60 | 427 |
| 2023-11-15 | 56.57 | $93.25 | 200 |
| 2023-11-14 | 53.85 | $92.11 | 944 |
| 2023-11-13 | 51.55 | $91.20 | 1100 |
| 2023-11-10 | 50.12 | $90.65 | 1400 |
| 2023-11-09 | 56.60 | $92.90 | 1935 |
| 2023-11-08 | 53.96 | $91.85 | 1100 |
| 2023-11-07 | 55.33 | $92.30 | 300 |
| 2023-11-06 | 57.84 | $93.11 | 69943 |
| 2023-11-03 | 56.76 | $92.64 | 5900 |
| 2023-11-02 | 44.59 | $88.40 | 200 |
| 2023-11-01 | 44.59 | $88.40 | 1000 |
| 2023-10-31 | 45.16 | $88.61 | 806 |
| 2023-10-30 | 45.92 | $88.90 | 2100 |
| 2023-10-27 | 47.87 | $89.63 | 1400 |
| 2023-10-26 | 47.87 | $89.63 | — |
| 2023-10-25 | 47.87 | $89.63 | 935 |
| 2023-10-24 | 44.02 | $88.25 | 4500 |
| 2023-10-23 | 39.57 | $86.80 | 60600 |
| 2023-10-20 | 39.57 | $86.80 | 306 |
| 2023-10-19 | 42.70 | $88.28 | 300 |
| 2023-10-18 | 38.22 | $86.85 | 800 |
| 2023-10-17 | 39.26 | $87.36 | 1000 |
| 2023-10-16 | 39.38 | $87.42 | 1100 |
| 2023-10-13 | 40.68 | $88.08 | 847 |
| 2023-10-12 | 43.39 | $89.40 | 926 |
| 2023-10-11 | 44.68 | $90.00 | 5400 |
| 2023-10-10 | 43.57 | $89.58 | 600 |
| 2023-10-09 | 34.18 | $86.45 | 809 |
| 2023-10-06 | 36.33 | $87.62 | 939 |
| 2023-10-05 | 32.80 | $86.59 | 100 |
| 2023-10-04 | 32.80 | $86.59 | 400 |
| 2023-10-03 | 28.32 | $85.30 | 26143 |
| 2023-10-02 | 31.10 | $87.12 | 600 |
| 2023-09-29 | 33.86 | $88.71 | 300 |
| 2023-09-28 | 28.10 | $87.20 | 4222 |
| 2023-09-27 | 30.11 | $88.42 | 643 |
| 2023-09-26 | 31.74 | $89.34 | 4400 |
| 2023-09-25 | 34.67 | $90.85 | 643 |
| 2023-09-22 | 37.71 | $92.24 | 500 |
| 2023-09-21 | 37.71 | $92.24 | 433 |
| 2023-09-20 | 39.84 | $93.18 | 437 |
| 2023-09-19 | 35.21 | $91.93 | 16200 |
| 2023-09-18 | 32.24 | $91.18 | — |
| 2023-09-15 | 32.24 | $91.18 | 325 |
| 2023-09-14 | 28.04 | $90.12 | 7331 |
| 2023-09-13 | 29.34 | $90.92 | 1434 |
| 2023-09-12 | 32.12 | $92.48 | 123100 |
| 2023-09-11 | 33.60 | $93.25 | 161400 |
| 2023-09-08 | 34.41 | $93.66 | 200 |
| 2023-09-07 | 36.74 | $94.80 | 300 |
| 2023-09-06 | 36.74 | $94.80 | — |
| 2023-09-05 | 36.74 | $94.80 | 900 |
| 2023-09-01 | 43.87 | $97.99 | — |
| 2023-08-31 | 43.87 | $97.99 | 500 |
| 2023-08-30 | 46.50 | $99.02 | 75737 |
| 2023-08-29 | 44.82 | $98.47 | 800 |
| 2023-08-28 | 37.16 | $96.22 | — |
| 2023-08-25 | 37.16 | $96.22 | 900 |
| 2023-08-24 | 36.31 | $95.98 | 748 |
| 2023-08-23 | 36.99 | $96.32 | 745 |
| 2023-08-22 | 39.97 | $97.76 | 4200 |
| 2023-08-21 | 34.69 | $96.24 | 8300 |
| 2023-08-18 | 36.71 | $97.24 | 70500 |
| 2023-08-17 | 36.71 | $97.24 | 1436 |
| 2023-08-16 | 36.31 | $97.12 | — |
| 2023-08-15 | 36.31 | $97.12 | 400 |
| 2023-08-14 | 40.31 | $99.20 | — |
| 2023-08-11 | 40.31 | $99.20 | — |
| 2023-08-10 | 40.31 | $99.20 | 1423 |
| 2023-08-09 | 37.76 | $98.30 | 200 |
| 2023-08-08 | 37.40 | $98.17 | — |
| 2023-08-07 | 37.40 | $98.17 | 300 |
| 2023-08-04 | 37.43 | $98.19 | 420 |
| 2023-08-03 | 38.83 | $99.12 | 100 |
| 2023-08-02 | 38.83 | $99.12 | 100 |
| 2023-08-01 | 38.83 | $99.12 | 133 |
| 2023-07-31 | 36.98 | $98.27 | 13300 |
| 2023-07-28 | 55.91 | $108.29 | 300 |
| 2023-07-27 | 55.91 | $108.29 | 400 |
| 2023-07-26 | 53.33 | $107.09 | — |
| 2023-07-25 | 53.33 | $107.09 | 200 |
| 2023-07-24 | 56.07 | $108.20 | 300 |
| 2023-07-21 | 59.47 | $109.50 | 301 |
| 2023-07-20 | 57.02 | $108.21 | 115 |
| 2023-07-19 | 59.38 | $109.10 | 100 |
| 2023-07-18 | 59.38 | $109.10 | 700 |
| 2023-07-17 | 58.33 | $108.50 | 600 |
| 2023-07-14 | 60.22 | $109.27 | 600 |
| 2023-07-13 | 56.71 | $107.25 | 400 |
| 2023-07-12 | 47.44 | $103.00 | — |
| 2023-07-11 | 47.44 | $103.00 | 100 |
| 2023-07-10 | 47.44 | $103.00 | 3000 |
| 2023-07-07 | 52.35 | $105.17 | 4200 |
| 2023-07-06 | 52.35 | $105.17 | — |
| 2023-07-05 | 52.35 | $105.17 | — |
| 2023-07-03 | 52.35 | $105.17 | 101100 |
| 2023-06-30 | 42.72 | $100.84 | 1500 |
| 2023-06-29 | 42.72 | $100.84 | 128 |
| 2023-06-28 | 44.62 | $101.85 | 703 |
| 2023-06-27 | 42.20 | $100.85 | 1300 |
| 2023-06-26 | 45.81 | $102.75 | — |
| 2023-06-23 | 45.81 | $102.75 | — |
| 2023-06-22 | 45.81 | $102.75 | 100 |
| 2023-06-21 | 45.81 | $102.75 | 420 |
| 2023-06-20 | 40.94 | $100.50 | 3900 |
| 2023-06-16 | 40.94 | $100.50 | 400 |
| 2023-06-15 | 40.94 | $100.50 | — |
| 2023-06-14 | 40.94 | $100.50 | 1000 |
| 2023-06-13 | 40.94 | $100.50 | 600 |
| 2023-06-12 | 40.94 | $100.50 | — |
| 2023-06-09 | 40.94 | $100.50 | 88002 |
| 2023-06-08 | 42.19 | $101.56 | 1000 |
| 2023-06-07 | 42.19 | $101.56 | 343 |
| 2023-06-06 | 41.41 | $101.05 | 7500 |
| 2023-06-05 | 41.41 | $101.05 | 1240 |
| 2023-06-02 | 41.01 | $100.76 | — |
| 2023-06-01 | 41.01 | $100.76 | 1300 |
| 2023-05-31 | 41.01 | $100.76 | 73035 |
| 2023-05-30 | 20.61 | $88.21 | 427 |
| 2023-05-26 | 41.37 | $107.38 | 400 |
| 2023-05-25 | 37.33 | $106.09 | 1600 |
| 2023-05-24 | 45.22 | $109.53 | 2100 |
| 2023-05-23 | 45.22 | $109.53 | 2000 |
| 2023-05-22 | 47.87 | $110.53 | — |
| 2023-05-19 | 47.87 | $110.53 | 1300 |
| 2023-05-18 | 47.87 | $110.53 | 700 |
| 2023-05-17 | 60.01 | $114.55 | — |
| 2023-05-16 | 60.01 | $114.55 | — |
| 2023-05-15 | 60.01 | $114.55 | 1100 |
| 2023-05-12 | 54.33 | $112.25 | — |
| 2023-05-11 | 54.33 | $112.25 | 1000 |
| 2023-05-10 | 63.53 | $114.85 | 4900 |
| 2023-05-09 | 63.53 | $114.85 | 600 |
| 2023-05-08 | 63.53 | $114.85 | 1100 |
| 2023-05-05 | 61.14 | $113.75 | 600 |
| 2023-05-04 | 74.40 | $116.90 | 816 |
| 2023-05-03 | 72.31 | $115.75 | — |
| 2023-05-02 | 72.31 | $115.75 | — |
| 2023-05-01 | 72.31 | $115.75 | 218 |
| 2023-04-28 | 66.85 | $113.03 | 700 |
| 2023-04-27 | 66.85 | $113.03 | 700 |
| 2023-04-26 | 66.85 | $113.03 | — |
| 2023-04-25 | 66.85 | $113.03 | — |
| 2023-04-24 | 66.85 | $113.03 | 400 |
| 2023-04-21 | 69.67 | $113.75 | 1700 |
| 2023-04-20 | 69.07 | $113.40 | — |
| 2023-04-19 | 69.07 | $113.40 | 1200 |
| 2023-04-18 | 58.57 | $108.45 | 1100 |
| 2023-04-17 | 68.21 | $110.62 | — |
| 2023-04-14 | 68.21 | $110.62 | 707 |
| 2023-04-13 | 68.72 | $110.73 | 1046 |
| 2023-04-12 | 66.58 | $109.75 | — |
| 2023-04-11 | 66.58 | $109.75 | 500 |
| 2023-04-10 | 66.58 | $109.75 | — |
| 2023-04-06 | 66.58 | $109.75 | 914 |
| 2023-04-05 | 68.49 | $110.24 | 337 |
| 2023-04-04 | 67.14 | $109.50 | 16434 |
| 2023-04-03 | 62.24 | $107.15 | 300 |
| 2023-03-31 | 62.24 | $107.15 | 446 |
| 2023-03-30 | 59.63 | $106.02 | — |
| 2023-03-29 | 59.63 | $106.02 | 239 |
| 2023-03-28 | 55.78 | $104.44 | 246 |
| 2023-03-27 | 64.10 | $106.70 | — |
| 2023-03-24 | 64.10 | $106.70 | — |
| 2023-03-23 | 64.10 | $106.70 | 400 |
| 2023-03-22 | 66.12 | $107.24 | 109 |
| 2023-03-21 | 56.64 | $103.30 | 300 |
| 2023-03-20 | 50.16 | $101.37 | 1128 |
| 2023-03-17 | 57.24 | $103.05 | — |
| 2023-03-16 | 57.24 | $103.05 | 4500 |
| 2023-03-15 | 60.02 | $103.66 | 800 |
| 2023-03-14 | 60.02 | $103.66 | 300 |
| 2023-03-13 | 60.02 | $103.66 | 100 |
| 2023-03-10 | 60.02 | $103.66 | — |
| 2023-03-09 | 60.02 | $103.66 | 11500 |
| 2023-03-08 | 60.02 | $103.66 | 99402 |
| 2023-03-07 | 68.37 | $105.75 | — |
| 2023-03-06 | 68.37 | $105.75 | 244 |
| 2023-03-03 | 67.11 | $105.11 | 301 |
| 2023-03-02 | 58.81 | $101.72 | 3700 |
| 2023-03-01 | 58.81 | $101.72 | 438 |
| 2023-02-28 | 62.95 | $102.70 | 300 |
| 2023-02-27 | 62.95 | $102.70 | — |
| 2023-02-24 | 62.95 | $102.70 | 241 |
| 2023-02-23 | 68.43 | $104.00 | 131 |
| 2023-02-22 | 74.09 | $105.20 | 4800 |
| 2023-02-21 | 67.89 | $102.25 | 28500 |
| 2023-02-17 | 64.32 | $100.95 | 500 |
| 2023-02-16 | 62.81 | $100.45 | 2400 |
| 2023-02-15 | 50.70 | $97.40 | — |
| 2023-02-14 | 50.70 | $97.40 | 500 |
| 2023-02-13 | 50.70 | $97.40 | 1510 |
| 2023-02-10 | 50.70 | $97.40 | — |
| 2023-02-09 | 50.70 | $97.40 | 400 |
| 2023-02-08 | 50.70 | $97.40 | 200 |
| 2023-02-07 | 67.07 | $100.51 | — |
| 2023-02-06 | 67.07 | $100.51 | — |
| 2023-02-03 | 67.07 | $100.51 | — |
| 2023-02-02 | 67.07 | $100.51 | 36800 |
| 2023-02-01 | 62.96 | $99.20 | — |
| 2023-01-31 | 62.96 | $99.20 | — |
| 2023-01-30 | 62.96 | $99.20 | 400 |
| 2023-01-27 | 62.96 | $99.20 | 1000 |
| 2023-01-26 | 63.21 | $99.25 | 243 |
| 2023-01-25 | 61.35 | $98.60 | — |
| 2023-01-24 | 61.35 | $98.60 | — |
| 2023-01-23 | 61.35 | $98.60 | — |
| 2023-01-20 | 61.35 | $98.60 | — |
| 2023-01-19 | 61.35 | $98.60 | 600 |
| 2023-01-18 | 63.69 | $99.21 | — |
| 2023-01-17 | 63.69 | $99.21 | 2200 |
| 2023-01-13 | 65.30 | $99.65 | — |
| 2023-01-12 | 65.30 | $99.65 | 200 |
| 2023-01-11 | 64.38 | $99.15 | 1331 |
| 2023-01-10 | 61.42 | $97.64 | 5629 |
| 2023-01-09 | 66.11 | $99.00 | 4200 |
| 2023-01-06 | 63.42 | $97.62 | 1200 |
| 2023-01-05 | 60.68 | $96.35 | 500 |
| 2023-01-04 | 58.23 | $95.30 | 600 |
| 2023-01-03 | 58.23 | $95.30 | 300 |
| 2022-12-30 | 52.21 | $92.95 | 2200 |
| 2022-12-29 | 55.61 | $94.00 | 1800 |
| 2022-12-28 | 56.44 | $94.25 | — |
| 2022-12-27 | 56.44 | $94.25 | — |
| 2022-12-23 | 56.44 | $94.25 | 409 |
| 2022-12-22 | 60.35 | $95.51 | 100 |
| 2022-12-21 | 60.35 | $95.51 | 240 |
| 2022-12-20 | 53.26 | $92.45 | 10000 |
| 2022-12-19 | 53.26 | $92.45 | — |
| 2022-12-16 | 53.26 | $92.45 | 700 |
| 2022-12-15 | 53.03 | $92.35 | 130 |
| 2022-12-14 | 61.05 | $95.10 | 1500 |
| 2022-12-13 | 64.13 | $96.02 | 300 |
| 2022-12-12 | 59.44 | $93.80 | 2300 |
| 2022-12-09 | 59.44 | $93.80 | 35300 |
| 2022-12-08 | 67.52 | $96.05 | 3600 |
| 2022-12-07 | 65.10 | $94.84 | 1113 |
| 2022-12-06 | 63.38 | $94.04 | 400 |
| 2022-12-05 | 63.38 | $94.04 | 1632 |
| 2022-12-02 | 72.29 | $96.26 | 1509 |
| 2022-12-01 | 65.27 | $92.90 | — |
| 2022-11-30 | 65.27 | $92.90 | — |
| 2022-11-29 | 65.27 | $92.90 | — |
| 2022-11-28 | 65.27 | $92.90 | 436 |
| 2022-11-25 | 61.90 | $91.46 | — |
| 2022-11-23 | 61.90 | $91.46 | 100 |
| 2022-11-22 | 61.90 | $91.46 | 835 |
| 2022-11-21 | 61.61 | $91.33 | 213 |
| 2022-11-18 | 61.33 | $91.20 | 100 |
| 2022-11-17 | 61.33 | $91.20 | — |
| 2022-11-16 | 61.33 | $91.20 | 546 |
| 2022-11-15 | 59.49 | $90.25 | 300 |
| 2022-11-14 | 58.77 | $89.88 | 600 |
| 2022-11-11 | 53.92 | $87.59 | 100 |
| 2022-11-10 | 53.92 | $87.59 | 16600 |
| 2022-11-09 | 43.88 | $83.73 | 107926 |
| 2022-11-08 | 41.69 | $83.03 | 1000 |
| 2022-11-07 | 41.69 | $83.03 | 9300 |
| 2022-11-04 | 28.89 | $79.45 | — |
| 2022-11-03 | 28.89 | $79.45 | 1404 |
| 2022-11-02 | 33.64 | $82.00 | 1202 |
| 2022-11-01 | 30.00 | $81.15 | 300 |
| 2022-10-31 | 32.30 | $82.31 | 14213 |
| 2022-10-28 | 32.42 | $82.37 | 1325 |
| 2022-10-27 | 33.36 | $82.84 | 217 |
| 2022-10-26 | 35.79 | $84.00 | 1003 |
| 2022-10-25 | 37.81 | $84.90 | — |
| 2022-10-24 | 37.81 | $84.90 | 625 |
| 2022-10-21 | 36.52 | $84.54 | — |
| 2022-10-20 | 36.52 | $84.54 | 300 |
| 2022-10-19 | 48.17 | $89.16 | — |
| 2022-10-18 | 48.17 | $89.16 | 300 |
| 2022-10-17 | 48.17 | $89.16 | 5200 |
| 2022-10-14 | 36.79 | $86.12 | 100 |
| 2022-10-13 | 36.79 | $86.12 | 3400 |
| 2022-10-12 | 39.03 | $87.00 | 3600 |
| 2022-10-11 | 36.96 | $86.50 | — |
| 2022-10-10 | 36.96 | $86.50 | 508 |
| 2022-10-07 | 46.76 | $89.92 | — |
| 2022-10-06 | 46.76 | $89.92 | — |
| 2022-10-05 | 46.76 | $89.92 | — |
| 2022-10-04 | 46.76 | $89.92 | 7742 |
| 2022-10-03 | 29.82 | $86.10 | — |
| 2022-09-30 | 29.82 | $86.10 | 400 |
| 2022-09-29 | 29.82 | $86.10 | — |
| 2022-09-28 | 29.82 | $86.10 | 444 |
| 2022-09-27 | 30.72 | $86.53 | 400 |
| 2022-09-26 | 30.30 | $86.44 | — |
| 2022-09-23 | 30.30 | $86.44 | 4732 |
| 2022-09-22 | 29.32 | $86.21 | — |
| 2022-09-21 | 29.32 | $86.21 | 217 |
| 2022-09-20 | 41.40 | $91.50 | — |
| 2022-09-19 | 41.40 | $91.50 | — |
| 2022-09-16 | 41.40 | $91.50 | 100 |
| 2022-09-15 | 41.40 | $91.50 | 32220 |
| 2022-09-14 | 41.66 | $91.60 | 2500 |
| 2022-09-13 | 43.98 | $92.47 | 244 |
| 2022-09-12 | 39.85 | $91.34 | — |
| 2022-09-09 | 39.85 | $91.34 | — |
| 2022-09-08 | 39.85 | $91.34 | 517 |
| 2022-09-07 | 30.24 | $88.88 | 514 |
| 2022-09-06 | 32.99 | $90.23 | 1500 |
| 2022-09-02 | 32.99 | $90.23 | 3200 |
| 2022-09-01 | 32.99 | $90.23 | — |
| 2022-08-31 | 32.99 | $90.23 | — |
| 2022-08-30 | 32.99 | $90.23 | — |
| 2022-08-29 | 32.99 | $90.23 | 318 |
| 2022-08-26 | 59.20 | $99.18 | 700 |
| 2022-08-25 | 59.20 | $99.18 | — |
| 2022-08-24 | 59.20 | $99.18 | — |
| 2022-08-23 | 59.20 | $99.18 | — |
| 2022-08-22 | 59.20 | $99.18 | — |
| 2022-08-19 | 59.20 | $99.18 | 600 |
| 2022-08-18 | 59.20 | $99.18 | 600 |
| 2022-08-17 | 59.20 | $99.18 | 1316 |
| 2022-08-16 | 53.19 | $97.00 | 449 |
| 2022-08-15 | 55.58 | $97.67 | 645 |
| 2022-08-12 | 54.65 | $97.35 | 1300 |
| 2022-08-11 | 54.65 | $97.35 | 313 |
| 2022-08-10 | 55.01 | $97.46 | 400 |
| 2022-08-09 | 50.48 | $95.83 | — |
| 2022-08-08 | 50.48 | $95.83 | 200 |
| 2022-08-05 | 52.74 | $96.60 | 200 |
| 2022-08-04 | 50.90 | $95.92 | 3110 |
| 2022-08-03 | 56.48 | $97.73 | — |
| 2022-08-02 | 56.48 | $97.73 | 100 |
| 2022-08-01 | 56.48 | $97.73 | 1100 |
| 2022-07-29 | 59.74 | $98.78 | — |
| 2022-07-28 | 59.74 | $98.78 | — |
| 2022-07-27 | 59.74 | $98.78 | 514 |
| 2022-07-26 | 53.79 | $96.05 | 511 |
| 2022-07-25 | 45.61 | $93.12 | — |
| 2022-07-22 | 45.61 | $93.12 | — |
| 2022-07-21 | 45.61 | $93.12 | — |
| 2022-07-20 | 45.61 | $93.12 | 2012 |
| 2022-07-19 | 55.34 | $96.69 | 200 |
| 2022-07-18 | 50.41 | $94.94 | — |
| 2022-07-15 | 50.41 | $94.94 | 127 |
| 2022-07-14 | 44.82 | $93.16 | — |
| 2022-07-13 | 44.82 | $93.16 | 200 |
| 2022-07-12 | 50.25 | $95.05 | — |
| 2022-07-11 | 50.25 | $95.05 | — |
| 2022-07-08 | 50.25 | $95.05 | 300 |
| 2022-07-07 | 37.60 | $91.36 | — |
| 2022-07-06 | 37.60 | $91.36 | 525 |
| 2022-07-05 | 43.37 | $93.50 | — |
| 2022-07-01 | 43.37 | $93.50 | — |
| 2022-06-30 | 43.37 | $93.50 | — |
| 2022-06-29 | 43.37 | $93.50 | 620 |
| 2022-06-28 | 42.60 | $93.27 | 6341 |
| 2022-06-27 | 42.96 | $93.42 | 400 |
| 2022-06-24 | 42.96 | $93.42 | 300 |
| 2022-06-23 | 44.28 | $94.00 | — |
| 2022-06-22 | 44.28 | $94.00 | 1800 |
| 2022-06-21 | 44.28 | $94.00 | — |
| 2022-06-17 | 44.28 | $94.00 | 300 |
| 2022-06-16 | 37.27 | $91.40 | 328 |
| 2022-06-15 | 40.32 | $93.05 | 300 |
| 2022-06-14 | 40.32 | $93.05 | 2000 |
| 2022-06-13 | 47.36 | $96.36 | 349 |
| 2022-06-10 | 49.80 | $97.34 | — |
| 2022-06-09 | 49.80 | $97.34 | 3326 |
| 2022-06-08 | 54.35 | $99.10 | — |
| 2022-06-07 | 54.35 | $99.10 | — |
| 2022-06-06 | 54.35 | $99.10 | 300 |
| 2022-06-03 | 49.07 | $96.77 | — |
| 2022-06-02 | 49.07 | $96.77 | — |
| 2022-06-01 | 49.07 | $96.77 | 528 |
| 2022-05-31 | 51.67 | $97.95 | 1700 |
| 2022-05-27 | 51.67 | $97.95 | 629 |
| 2022-05-26 | 48.10 | $96.25 | — |
| 2022-05-25 | 48.10 | $96.25 | 12100 |
| 2022-05-24 | 48.10 | $96.25 | 300 |
| 2022-05-23 | 48.10 | $96.25 | 5218 |
| 2022-05-20 | 44.26 | $94.30 | — |
| 2022-05-19 | 44.26 | $94.30 | 235 |
| 2022-05-18 | 53.14 | $99.18 | 420 |
| 2022-05-17 | 51.16 | $98.14 | 313 |
| 2022-05-16 | 56.74 | $100.68 | 638 |
| 2022-05-13 | 46.75 | $96.08 | — |
| 2022-05-12 | 46.75 | $96.08 | — |
| 2022-05-11 | 46.75 | $96.08 | — |
| 2022-05-10 | 46.75 | $96.08 | 300 |
| 2022-05-09 | 42.57 | $94.30 | 4100 |
| 2022-05-06 | 42.57 | $94.30 | 38800 |
| 2022-05-05 | 42.57 | $94.30 | — |
| 2022-05-04 | 42.57 | $94.30 | — |
| 2022-05-03 | 42.57 | $94.30 | 300 |
| 2022-05-02 | 42.57 | $94.30 | 1600 |
| 2022-04-29 | 49.74 | $98.75 | 337 |
| 2022-04-28 | 52.24 | $100.08 | 100 |
| 2022-04-27 | 52.24 | $100.08 | — |
| 2022-04-26 | 52.24 | $100.08 | 102 |
| 2022-04-25 | 56.45 | $102.38 | — |
| 2022-04-22 | 56.45 | $102.38 | 200 |
| 2022-04-21 | 60.32 | $104.41 | 300 |
| 2022-04-20 | 55.17 | $100.83 | 101 |
| 2022-04-19 | 45.45 | $95.65 | — |
| 2022-04-18 | 45.45 | $95.65 | — |
| 2022-04-14 | 45.45 | $95.65 | 1331 |
| 2022-04-13 | 45.59 | $95.74 | 200 |
| 2022-04-12 | 48.37 | $97.42 | 1000 |
| 2022-04-11 | 48.37 | $97.42 | 200 |
| 2022-04-08 | 48.85 | $97.72 | 2142 |
| 2022-04-07 | 43.82 | $94.87 | — |
| 2022-04-06 | 43.82 | $94.87 | — |
| 2022-04-05 | 43.82 | $94.87 | 4936 |
| 2022-04-04 | 40.75 | $93.12 | 446 |
| 2022-04-01 | 49.24 | $98.93 | — |
| 2022-03-31 | 49.24 | $98.93 | — |
| 2022-03-30 | 49.24 | $98.93 | — |
| 2022-03-29 | 49.24 | $98.93 | 2300 |
| 2022-03-28 | 46.40 | $97.12 | 503 |
| 2022-03-25 | 46.62 | $97.28 | 700 |
| 2022-03-24 | 46.46 | $97.17 | 211 |
| 2022-03-23 | 41.27 | $93.85 | 1000 |
| 2022-03-22 | 42.20 | $94.65 | 2300 |
| 2022-03-21 | 39.15 | $92.79 | 400 |
| 2022-03-18 | 42.96 | $96.08 | 300 |
| 2022-03-17 | 42.96 | $96.08 | 600 |
| 2022-03-16 | 41.07 | $94.88 | 119 |
| 2022-03-15 | 34.46 | $91.03 | 649 |
| 2022-03-14 | 33.48 | $90.50 | 830 |
| 2022-03-11 | 34.53 | $91.63 | 4100 |
| 2022-03-10 | 34.53 | $91.63 | 700 |
| 2022-03-09 | 36.20 | $93.49 | 1500 |
| 2022-03-08 | 23.29 | $86.69 | 1037 |
| 2022-03-07 | 20.96 | $85.65 | 209 |
| 2022-03-04 | 28.75 | $95.44 | — |
| 2022-03-03 | 28.75 | $95.44 | 328 |
| 2022-03-02 | 32.72 | $98.98 | — |
| 2022-03-01 | 32.72 | $98.98 | 3100 |
| 2022-02-28 | 32.72 | $98.98 | 900 |
| 2022-02-25 | 41.64 | $105.39 | 613 |
| 2022-02-24 | 54.07 | $111.08 | — |
| 2022-02-23 | 54.07 | $111.08 | — |
| 2022-02-22 | 54.07 | $111.08 | — |
| 2022-02-18 | 54.07 | $111.08 | — |
| 2022-02-17 | 54.07 | $111.08 | 200 |
| 2022-02-16 | 52.45 | $110.24 | 65730 |
| 2022-02-15 | 46.37 | $107.40 | 500 |
| 2022-02-14 | 38.80 | $104.51 | 329 |
| 2022-02-11 | 44.98 | $107.47 | 23723 |
| 2022-02-10 | 47.17 | $108.38 | 44500 |
| 2022-02-09 | 40.44 | $106.16 | — |
| 2022-02-08 | 40.44 | $106.16 | — |
| 2022-02-07 | 40.44 | $106.16 | 700 |
| 2022-02-04 | 43.00 | $107.37 | — |
| 2022-02-03 | 43.00 | $107.37 | 215321 |
| 2022-02-02 | 43.47 | $107.60 | — |
| 2022-02-01 | 43.47 | $107.60 | 500 |
| 2022-01-31 | 40.53 | $106.45 | — |
| 2022-01-28 | 40.53 | $106.45 | 932 |
| 2022-01-27 | 48.69 | $110.55 | — |
| 2022-01-26 | 48.69 | $110.55 | 700 |
| 2022-01-25 | 49.93 | $111.11 | — |
| 2022-01-24 | 49.93 | $111.11 | 200 |
| 2022-01-21 | 52.34 | $112.23 | 408 |
| 2022-01-20 | 53.77 | $112.88 | 149 |
| 2022-01-19 | 59.96 | $115.47 | — |
| 2022-01-18 | 59.96 | $115.47 | — |
| 2022-01-14 | 59.96 | $115.47 | — |
| 2022-01-13 | 59.96 | $115.47 | — |
| 2022-01-12 | 59.96 | $115.47 | 500 |
| 2022-01-11 | 59.08 | $114.84 | 500 |
| 2022-01-10 | 60.02 | $115.31 | 200 |
| 2022-01-07 | 56.56 | $112.84 | 1514 |
| 2022-01-06 | 57.83 | $113.50 | 600 |
| 2022-01-05 | 60.16 | $114.70 | 101 |
| 2022-01-04 | 63.05 | $116.13 | 1028 |
| 2022-01-03 | 58.81 | $112.90 | 800 |
| 2021-12-31 | 58.52 | $112.69 | 1400 |
| 2021-12-30 | 58.52 | $112.69 | 600 |
| 2021-12-29 | 58.04 | $112.32 | 300 |
| 2021-12-28 | 53.56 | $109.04 | — |
| 2021-12-27 | 53.56 | $109.04 | 746 |
| 2021-12-23 | 56.24 | $110.66 | 4100 |
| 2021-12-22 | 51.89 | $107.58 | — |
| 2021-12-21 | 51.89 | $107.58 | 500 |
| 2021-12-20 | 57.85 | $111.12 | — |
| 2021-12-17 | 57.85 | $111.12 | — |
| 2021-12-16 | 57.85 | $111.12 | 5502 |
| 2021-12-15 | 43.09 | $101.80 | 1000 |
| 2021-12-14 | 39.65 | $100.20 | — |
| 2021-12-13 | 39.65 | $100.20 | 238 |
| 2021-12-10 | 43.03 | $102.50 | 700 |
| 2021-12-09 | 40.00 | $101.07 | 327 |
| 2021-12-08 | 44.79 | $104.10 | — |
| 2021-12-07 | 44.79 | $104.10 | 2400 |
| 2021-12-06 | 42.54 | $103.00 | 548 |
| 2021-12-03 | 27.41 | $97.08 | 1100 |
| 2021-12-02 | 32.34 | $100.69 | 421 |
| 2021-12-01 | 26.27 | $98.95 | — |
| 2021-11-30 | 26.27 | $98.95 | 1030 |
| 2021-11-29 | 37.57 | $105.41 | 300 |
| 2021-11-26 | 56.08 | $110.63 | — |
| 2021-11-24 | 56.08 | $110.63 | — |
| 2021-11-23 | 56.08 | $110.63 | — |
| 2021-11-22 | 56.08 | $110.63 | 100 |
| 2021-11-19 | 56.08 | $110.63 | 100 |
| 2021-11-18 | 56.08 | $110.63 | — |
| 2021-11-17 | 56.08 | $110.63 | — |
| 2021-11-16 | 56.08 | $110.63 | 1625 |
| 2021-11-15 | 59.32 | $111.50 | 419 |
| 2021-11-12 | 55.84 | $110.25 | — |
| 2021-11-11 | 55.84 | $110.25 | — |
| 2021-11-10 | 55.84 | $110.25 | — |
| 2021-11-09 | 55.84 | $110.25 | 1043 |
| 2021-11-08 | 64.04 | $112.55 | 700 |
| 2021-11-05 | 62.68 | $111.95 | 900 |
| 2021-11-04 | 59.80 | $110.75 | — |
| 2021-11-03 | 59.80 | $110.75 | 643 |
| 2021-11-02 | 60.50 | $110.95 | 418 |
| 2021-11-01 | 59.39 | $110.46 | — |
| 2021-10-29 | 59.39 | $110.46 | 904 |
| 2021-10-28 | 65.05 | $112.14 | 200 |
| 2021-10-27 | 53.73 | $107.60 | 405 |
| 2021-10-26 | 50.00 | $106.50 | — |
| 2021-10-25 | 50.00 | $106.50 | 1142 |
| 2021-10-22 | 47.17 | $105.69 | — |
| 2021-10-21 | 47.17 | $105.69 | — |
| 2021-10-20 | 47.17 | $105.69 | — |
| 2021-10-19 | 47.17 | $105.69 | 300 |
| 2021-10-18 | 46.62 | $105.51 | 402 |
| 2021-10-15 | 49.63 | $106.62 | — |
| 2021-10-14 | 49.63 | $106.62 | 400 |
| 2021-10-13 | 35.95 | $102.55 | 100 |
| 2021-10-12 | 35.95 | $102.55 | 837 |
| 2021-10-11 | 40.11 | $104.27 | 300 |
| 2021-10-08 | 42.06 | $105.00 | 300 |
| 2021-10-07 | 18.48 | $100.45 | — |
| 2021-10-06 | 18.48 | $100.45 | 500 |
| 2021-10-05 | 27.20 | $104.42 | 110 |
| 2021-10-04 | 32.35 | $105.83 | 209 |
| 2021-10-01 | 37.30 | $106.87 | 100 |
| 2021-09-30 | 37.30 | $106.87 | 100 |
| 2021-09-29 | 37.30 | $106.87 | — |
| 2021-09-28 | 37.30 | $106.87 | 3200 |
| 2021-09-27 | 28.08 | $105.80 | 400 |
| 2021-09-24 | 29.79 | $106.24 | — |
| 2021-09-23 | 29.79 | $106.24 | — |
| 2021-09-22 | 29.79 | $106.24 | — |
| 2021-09-21 | 29.79 | $106.24 | — |
| 2021-09-20 | 29.79 | $106.24 | — |
| 2021-09-17 | 29.79 | $106.24 | 300 |
| 2021-09-16 | 26.96 | $105.86 | 945 |
| 2021-09-15 | 15.19 | $104.48 | — |
| 2021-09-14 | 15.19 | $104.48 | — |
| 2021-09-13 | 15.19 | $104.48 | — |
| 2021-09-10 | 15.19 | $104.48 | — |
| 2021-09-09 | 15.19 | $104.48 | 300 |
| 2021-09-08 | 16.61 | $105.43 | 200 |
| 2021-09-07 | 25.03 | $109.01 | — |
| 2021-09-03 | 25.03 | $109.01 | 100 |
| 2021-09-02 | 25.03 | $109.01 | — |
| 2021-09-01 | 25.03 | $109.01 | — |
| 2021-08-31 | 25.03 | $109.01 | 2200 |
| 2021-08-30 | 25.03 | $109.01 | 200 |
| 2021-08-27 | 26.21 | $109.44 | — |
| 2021-08-26 | 26.21 | $109.44 | — |
| 2021-08-25 | 26.21 | $109.44 | — |
| 2021-08-24 | 26.21 | $109.44 | — |
| 2021-08-23 | 26.21 | $109.44 | 147 |
| 2021-08-20 | 29.13 | $110.63 | — |
| 2021-08-19 | 29.13 | $110.63 | — |
| 2021-08-18 | 29.13 | $110.63 | — |
| 2021-08-17 | 29.13 | $110.63 | — |
| 2021-08-16 | 29.13 | $110.63 | — |
| 2021-08-13 | 29.13 | $110.63 | 200 |
| 2021-08-12 | 37.20 | $113.78 | — |
| 2021-08-11 | 37.20 | $113.78 | — |
| 2021-08-10 | 37.20 | $113.78 | — |
| 2021-08-09 | 37.20 | $113.78 | — |
| 2021-08-06 | 37.20 | $113.78 | — |
| 2021-08-05 | 37.20 | $113.78 | 308 |
| 2021-08-04 | 39.61 | $114.72 | 200 |
| 2021-08-03 | 44.50 | $116.40 | — |
| 2021-08-02 | 44.50 | $116.40 | — |
| 2021-07-30 | 44.50 | $116.40 | — |
| 2021-07-29 | 44.50 | $116.40 | — |
| 2021-07-28 | 44.50 | $116.40 | — |
| 2021-07-27 | 44.50 | $116.40 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-18.82
2026-07-24
Close Price
$87.96
Vol: 677
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -18.82 | $87.96 | 677 |
| 2026-07-23 | -18.82 | $87.96 | 1418 |
| 2026-07-22 | -5.62 | $88.97 | 844 |
| 2026-07-21 | -5.62 | $88.97 | 467 |
| 2026-07-20 | -5.08 | $88.97 | 467 |
| 2026-07-17 | -5.08 | $88.97 | 1100 |
| 2026-07-16 | -31.91 | $86.19 | — |
| 2026-07-15 | -30.41 | $86.19 | 5761 |
| 2026-07-14 | -29.64 | $86.19 | 467 |
| 2026-07-13 | -27.67 | $86.19 | 467 |
| 2026-07-10 | -27.67 | $86.19 | 467 |
| 2026-07-09 | -27.67 | $86.19 | 467 |
| 2026-07-08 | -23.41 | $86.19 | 7800 |
| 2026-07-07 | -12.08 | $87.38 | — |
| 2026-07-06 | -11.99 | $87.38 | 500 |
| 2026-07-02 | 0.00 | $88.65 | 1800 |
| 2026-07-01 | 0.00 | $86.11 | 51400 |
| 2026-06-30 | 0.00 | $85.43 | 467 |
| 2026-06-29 | 0.00 | $85.43 | 467 |
| 2026-06-26 | -29.04 | $81.75 | 467 |
| 2026-06-25 | -29.04 | $81.75 | 467 |
| 2026-06-24 | -29.04 | $81.75 | 467 |
| 2026-06-23 | -29.04 | $81.75 | 600 |
| 2026-06-22 | -44.62 | $80.94 | 500 |
| 2026-06-18 | -37.89 | $81.18 | 467 |
| 2026-06-17 | -37.89 | $81.18 | 467 |
| 2026-06-16 | -49.18 | $80.56 | 500 |
| 2026-06-15 | -42.62 | $80.92 | 1100 |
| 2026-06-12 | -63.75 | $79.76 | 467 |
| 2026-06-11 | -44.99 | $79.76 | 467 |
| 2026-06-10 | -26.42 | $80.93 | 400 |
| 2026-06-09 | -58.05 | $78.14 | — |
| 2026-06-08 | -58.05 | $78.14 | 400 |
| 2026-06-05 | -58.96 | $78.06 | 467 |
| 2026-06-04 | -58.96 | $78.06 | — |
| 2026-06-03 | -58.96 | $78.06 | 467 |
| 2026-06-02 | -58.96 | $78.06 | 467 |
| 2026-06-01 | -58.96 | $78.06 | 500 |
| 2026-05-29 | 0.00 | $83.26 | 467 |
| 2026-05-28 | 0.00 | $83.26 | 467 |
| 2026-05-27 | 0.00 | $83.26 | 467 |
| 2026-05-26 | -26.74 | $78.33 | 467 |
| 2026-05-22 | -26.74 | $78.33 | 467 |
| 2026-05-21 | -37.29 | $77.77 | 467 |
| 2026-05-20 | -37.29 | $77.77 | 467 |
| 2026-05-19 | -37.29 | $77.77 | 467 |
| 2026-05-18 | -40.54 | $77.77 | 467 |
| 2026-05-15 | -40.54 | $77.77 | 700 |
| 2026-05-14 | -72.14 | $76.00 | 1100 |
| 2026-05-13 | -100.00 | $74.44 | 1138 |
| 2026-05-12 | -100.00 | $74.90 | 467 |
| 2026-05-11 | -100.00 | $74.90 | 44233 |
| 2026-05-08 | -37.41 | $78.51 | 16400 |
| 2026-05-07 | -33.50 | $78.67 | 541 |
| 2026-05-06 | -7.09 | $79.75 | 467 |
| 2026-05-05 | -48.66 | $78.05 | 8900 |
| 2026-05-04 | -84.60 | $76.58 | 1735 |
| 2026-05-01 | -31.78 | $78.74 | 500 |
| 2026-04-30 | -100.00 | $75.95 | 97400 |
| 2026-04-29 | -77.23 | $77.70 | 467 |
| 2026-04-28 | -34.72 | $77.70 | 467 |
| 2026-04-27 | -9.05 | $79.43 | 919 |
| 2026-04-24 | -41.99 | $77.21 | 467 |
| 2026-04-23 | -41.99 | $77.21 | 814 |
| 2026-04-22 | -32.34 | $77.86 | 1200 |
| 2026-04-21 | 0.00 | $80.04 | 407 |
| 2026-04-20 | 0.00 | $80.04 | — |
| 2026-04-17 | 0.00 | $80.04 | 407 |
| 2026-04-16 | 0.00 | $80.04 | 407 |
| 2026-04-15 | -26.18 | $80.04 | 1416 |
| 2026-04-14 | -27.49 | $80.00 | 407 |
| 2026-04-13 | -27.49 | $80.00 | 407 |
| 2026-04-10 | -28.34 | $80.00 | 413 |
| 2026-04-09 | -58.18 | $77.21 | 3241 |
| 2026-04-08 | -33.19 | $79.68 | — |
| 2026-04-07 | -33.19 | $79.68 | — |
| 2026-04-06 | -34.83 | $79.68 | 407 |
| 2026-04-02 | -67.05 | $77.01 | 407 |
| 2026-04-01 | -67.14 | $77.01 | 1121 |
| 2026-03-31 | -100.00 | $73.30 | 407 |
| 2026-03-30 | -100.00 | $73.30 | 2800 |
| 2026-03-27 | -86.40 | $76.41 | 1000 |
| 2026-03-26 | -93.08 | $75.66 | 90 |
| 2026-03-25 | -93.08 | $75.66 | 1100 |
| 2026-03-24 | -95.07 | $75.26 | 500 |
| 2026-03-23 | -100.00 | $74.27 | 7936 |
| 2026-03-20 | -100.00 | $75.76 | 300 |
| 2026-03-19 | -100.00 | $78.70 | 400 |
| 2026-03-18 | -89.97 | $82.43 | 10 |
| 2026-03-17 | -89.97 | $82.43 | 435 |
| 2026-03-16 | -98.79 | $81.26 | 405 |
| 2026-03-13 | -89.74 | $82.65 | 400 |
| 2026-03-12 | -95.56 | $81.77 | 1147 |
| 2026-03-11 | -88.41 | $82.85 | 10 |
| 2026-03-10 | -88.41 | $82.85 | 1400 |
| 2026-03-09 | -86.82 | $83.09 | 446 |
| 2026-03-06 | -81.63 | $84.56 | 600 |
| 2026-03-05 | -81.42 | $84.59 | 1000 |
| 2026-03-04 | -86.88 | $86.47 | 1000 |
| 2026-03-03 | -70.80 | $87.64 | 2400 |
| 2026-03-02 | -51.28 | $90.00 | 1400 |
| 2026-02-27 | -15.22 | $94.36 | 1000 |
| 2026-02-26 | -24.40 | $92.46 | 1000 |
| 2026-02-25 | -20.19 | $93.05 | 1000 |
| 2026-02-24 | -20.19 | $93.05 | 1000 |
| 2026-02-23 | -18.36 | $93.28 | 4400 |
| 2026-02-20 | -32.69 | $90.98 | 1618 |
| 2026-02-19 | -33.44 | $90.86 | 2900 |
| 2026-02-18 | -24.93 | $91.95 | 435 |
| 2026-02-17 | -16.76 | $92.95 | 519 |
| 2026-02-13 | 0.00 | $96.20 | — |
| 2026-02-12 | 0.00 | $96.20 | 402 |
| 2026-02-11 | 0.00 | $93.22 | 407 |
| 2026-02-10 | -6.39 | $87.50 | — |
| 2026-02-09 | -6.39 | $87.50 | 1300 |
| 2026-02-06 | -0.79 | $88.14 | — |
| 2026-02-05 | -0.79 | $88.14 | 609 |
| 2026-02-04 | 0.00 | $88.23 | 515 |
| 2026-02-03 | 0.00 | $84.11 | 125 |
| 2026-02-02 | 0.00 | $84.11 | — |
| 2026-01-30 | 0.00 | $84.11 | 500 |
| 2026-01-29 | -39.22 | $80.87 | 15700 |
| 2026-01-28 | -31.22 | $80.60 | 125 |
| 2026-01-27 | -31.22 | $80.60 | 1034 |
| 2026-01-26 | -35.57 | $80.36 | 3518 |
| 2026-01-23 | -37.93 | $80.23 | 125 |
| 2026-01-22 | -37.93 | $80.23 | 327 |
| 2026-01-21 | -57.53 | $79.15 | 125 |
| 2026-01-20 | -57.53 | $79.15 | 5700 |
| 2026-01-16 | -42.41 | $80.00 | 445 |
| 2026-01-15 | -55.00 | $79.37 | 125 |
| 2026-01-14 | -55.00 | $79.37 | 162800 |
| 2026-01-13 | -77.14 | $78.13 | 70600 |
| 2026-01-12 | -56.61 | $79.28 | 441 |
| 2026-01-09 | -37.14 | $80.37 | 535 |
| 2026-01-08 | -37.14 | $80.37 | 535 |
| 2026-01-07 | -37.14 | $80.37 | 1706 |
| 2026-01-06 | -39.64 | $80.23 | — |
| 2026-01-05 | -39.64 | $80.23 | 705 |
| 2026-01-02 | -22.68 | $81.18 | 813 |
| 2025-12-31 | -100.00 | $76.85 | 535 |
| 2025-12-30 | -3.10 | $82.32 | 535 |
| 2025-12-29 | -32.14 | $81.10 | 3200 |
| 2025-12-26 | -36.19 | $80.93 | 591 |
| 2025-12-24 | -53.57 | $80.20 | — |
| 2025-12-23 | -53.57 | $80.20 | 1500 |
| 2025-12-22 | -58.86 | $80.39 | 591 |
| 2025-12-19 | -52.42 | $80.39 | 626 |
| 2025-12-18 | -61.58 | $80.03 | 591 |
| 2025-12-17 | 0.00 | $82.45 | 1028 |
| 2025-12-16 | -18.92 | $81.46 | 31800 |
| 2025-12-15 | -2.98 | $82.09 | 448 |
| 2025-12-12 | -45.40 | $80.53 | 2125 |
| 2025-12-11 | -54.02 | $80.32 | 3500 |
| 2025-12-10 | -70.09 | $79.46 | 583 |
| 2025-12-09 | -70.09 | $79.46 | 14939 |
| 2025-12-08 | -47.29 | $80.68 | 300 |
| 2025-12-05 | -47.29 | $80.68 | 800 |
| 2025-12-04 | -35.33 | $81.26 | 7923 |
| 2025-12-03 | -53.26 | $80.27 | 300 |
| 2025-12-02 | -42.12 | $80.27 | 13200 |
| 2025-12-01 | -61.03 | $78.95 | 300 |
| 2025-11-28 | -61.03 | $78.95 | 300 |
| 2025-11-26 | -61.03 | $78.95 | 714 |
| 2025-11-25 | -54.58 | $79.40 | 800 |
| 2025-11-24 | -29.37 | $81.16 | 700 |
| 2025-11-21 | -67.19 | $78.52 | 1600 |
| 2025-11-20 | -62.89 | $78.82 | 300 |
| 2025-11-19 | -63.21 | $78.82 | 1938 |
| 2025-11-18 | -74.72 | $78.01 | 817 |
| 2025-11-17 | -40.20 | $80.44 | 1131 |
| 2025-11-14 | -10.37 | $82.54 | 1000 |
| 2025-11-13 | -0.85 | $83.21 | 740 |
| 2025-11-12 | -15.34 | $82.19 | 300 |
| 2025-11-11 | -15.34 | $82.19 | 340 |
| 2025-11-10 | -44.60 | $80.13 | 1018 |
| 2025-11-07 | -32.53 | $80.98 | 505 |
| 2025-11-06 | -79.26 | $77.69 | 300 |
| 2025-11-05 | -79.26 | $77.69 | 1618 |
| 2025-11-04 | -94.24 | $76.23 | 300 |
| 2025-11-03 | -94.24 | $76.23 | 600 |
| 2025-10-31 | -35.07 | $80.65 | 300 |
| 2025-10-30 | -35.07 | $80.65 | 300 |
| 2025-10-29 | -35.07 | $80.65 | 300 |
| 2025-10-28 | -35.07 | $80.65 | — |
| 2025-10-27 | -35.07 | $80.65 | 500 |
| 2025-10-24 | -46.45 | $79.80 | 900 |
| 2025-10-23 | 0.00 | $83.27 | — |
| 2025-10-22 | 0.00 | $83.27 | — |
| 2025-10-21 | 0.00 | $83.27 | — |
| 2025-10-20 | 0.00 | $83.27 | 400 |
| 2025-10-17 | 0.00 | $82.35 | 939 |
| 2025-10-16 | 0.00 | $81.27 | 5500 |
| 2025-10-15 | -63.67 | $76.81 | — |
| 2025-10-14 | -63.67 | $76.81 | 1412 |
| 2025-10-13 | -27.94 | $78.25 | 1510 |
| 2025-10-10 | -27.94 | $78.25 | 1343 |
| 2025-10-09 | -84.12 | $76.34 | 525 |
| 2025-10-08 | -100.00 | $75.80 | 805 |
| 2025-10-07 | -77.19 | $77.00 | 300 |
| 2025-10-06 | -68.39 | $77.33 | 610 |
| 2025-10-03 | -100.00 | $76.35 | 1600 |
| 2025-10-02 | -31.19 | $78.58 | — |
| 2025-10-01 | -31.19 | $78.58 | 644 |
| 2025-09-30 | -90.17 | $76.84 | 6908 |
| 2025-09-29 | -69.31 | $78.10 | — |
| 2025-09-26 | -69.31 | $78.10 | 300 |
| 2025-09-25 | -93.89 | $76.90 | 7600 |
| 2025-09-24 | -97.73 | $76.68 | 637 |
| 2025-09-23 | -83.94 | $77.47 | 2049 |
| 2025-09-22 | -89.09 | $77.53 | 2600 |
| 2025-09-19 | -100.00 | $76.73 | 1000 |
| 2025-09-18 | -100.00 | $76.95 | 1643 |
| 2025-09-17 | -96.26 | $77.36 | 948 |
| 2025-09-16 | -69.93 | $79.20 | — |
| 2025-09-15 | -69.93 | $79.20 | 1829 |
| 2025-09-12 | -99.28 | $77.16 | — |
| 2025-09-11 | -99.28 | $77.16 | 1001 |
| 2025-09-10 | -90.65 | $77.76 | 600 |
| 2025-09-09 | -95.83 | $77.40 | 1926 |
| 2025-09-08 | -98.71 | $77.20 | 1300 |
| 2025-09-05 | -84.17 | $78.21 | 2000 |
| 2025-09-04 | -100.00 | $77.11 | — |
| 2025-09-03 | -91.93 | $77.11 | 701 |
| 2025-09-02 | -32.54 | $81.60 | 307 |
| 2025-08-29 | -32.37 | $81.60 | 226 |
| 2025-08-28 | -40.79 | $80.96 | 20924 |
| 2025-08-27 | -31.05 | $81.70 | 14700 |
| 2025-08-26 | -27.76 | $81.95 | 400 |
| 2025-08-25 | 0.00 | $84.06 | — |
| 2025-08-22 | -0.52 | $84.06 | 900 |
| 2025-08-21 | -64.44 | $82.00 | 400 |
| 2025-08-20 | -68.83 | $81.60 | 1200 |
| 2025-08-19 | -79.08 | $79.91 | 1200 |
| 2025-08-18 | -79.08 | $79.91 | 900 |
| 2025-08-15 | -87.08 | $78.59 | — |
| 2025-08-14 | -87.08 | $78.59 | 400 |
| 2025-08-13 | -78.90 | $79.94 | 900 |
| 2025-08-12 | -81.14 | $79.57 | — |
| 2025-08-11 | -81.14 | $79.57 | 7329 |
| 2025-08-08 | -86.84 | $78.63 | — |
| 2025-08-07 | -86.84 | $78.63 | 1100 |
| 2025-08-06 | -99.76 | $76.50 | 500 |
| 2025-08-05 | -89.75 | $78.15 | 15700 |
| 2025-08-04 | -88.84 | $78.30 | 900 |
| 2025-08-01 | -100.00 | $78.90 | — |
| 2025-07-31 | -100.00 | $78.90 | 600 |
| 2025-07-30 | -93.55 | $83.09 | — |
| 2025-07-29 | -93.55 | $83.09 | 2500 |
| 2025-07-28 | -97.07 | $83.00 | 3017 |
| 2025-07-25 | -11.08 | $92.04 | 400 |
| 2025-07-24 | 0.00 | $92.95 | 300 |
| 2025-07-23 | 0.00 | $90.87 | 400 |
| 2025-07-22 | 0.00 | $90.87 | — |
| 2025-07-21 | 0.00 | $90.87 | 238 |
| 2025-07-18 | 0.00 | $90.08 | 338 |
| 2025-07-17 | -14.91 | $88.63 | — |
| 2025-07-16 | -14.91 | $88.63 | — |
| 2025-07-15 | -14.91 | $88.63 | 2600 |
| 2025-07-14 | -62.06 | $86.80 | — |
| 2025-07-11 | -62.06 | $86.80 | 636 |
| 2025-07-10 | -39.63 | $89.35 | 300 |
| 2025-07-09 | -40.50 | $89.28 | — |
| 2025-07-08 | -40.50 | $89.28 | — |
| 2025-07-07 | -40.50 | $89.28 | — |
| 2025-07-03 | -40.50 | $89.28 | — |
| 2025-07-02 | -46.76 | $89.28 | — |
| 2025-07-01 | -46.76 | $89.28 | 500 |
| 2025-06-30 | -60.40 | $88.06 | 1018 |
| 2025-06-27 | -97.54 | $84.74 | — |
| 2025-06-26 | -97.54 | $84.74 | — |
| 2025-06-25 | -97.54 | $84.74 | 907 |
| 2025-06-24 | -68.87 | $87.93 | — |
| 2025-06-23 | -68.87 | $87.93 | 741 |
| 2025-06-20 | -100.00 | $85.43 | — |
| 2025-06-18 | -100.00 | $85.43 | 616 |
| 2025-06-17 | -94.78 | $86.38 | 1400 |
| 2025-06-16 | -56.63 | $89.23 | 1908 |
| 2025-06-13 | -39.22 | $90.53 | — |
| 2025-06-12 | -39.22 | $90.53 | — |
| 2025-06-11 | -39.22 | $90.53 | 1900 |
| 2025-06-10 | -17.67 | $92.14 | 400 |
| 2025-06-09 | -17.54 | $92.15 | 200 |
| 2025-06-06 | -61.31 | $88.88 | 2700 |
| 2025-06-05 | -20.75 | $91.91 | 703 |
| 2025-06-04 | 0.00 | $93.46 | 300 |
| 2025-06-03 | -62.58 | $87.67 | 300 |
| 2025-06-02 | -11.58 | $89.96 | 300 |
| 2025-05-30 | -30.29 | $89.12 | — |
| 2025-05-29 | -30.29 | $89.12 | 400 |
| 2025-05-28 | -93.54 | $86.28 | 1643 |
| 2025-05-27 | -83.07 | $86.75 | 510 |
| 2025-05-23 | -100.00 | $85.99 | 800 |
| 2025-05-22 | -54.01 | $89.39 | — |
| 2025-05-21 | -54.01 | $89.39 | — |
| 2025-05-20 | -54.01 | $89.39 | — |
| 2025-05-19 | -54.01 | $89.39 | — |
| 2025-05-16 | -54.01 | $89.39 | 511 |
| 2025-05-15 | -100.00 | $86.75 | — |
| 2025-05-14 | -100.00 | $86.75 | 600 |
| 2025-05-13 | -32.64 | $88.75 | — |
| 2025-05-12 | -32.64 | $88.75 | 548 |
| 2025-05-09 | -17.89 | $90.44 | 800 |
| 2025-05-08 | -24.37 | $89.50 | — |
| 2025-05-07 | -16.57 | $89.50 | 616 |
| 2025-05-06 | -11.14 | $90.48 | — |
| 2025-05-05 | -11.14 | $90.48 | 302 |
| 2025-05-02 | -15.69 | $89.66 | — |
| 2025-05-01 | -15.69 | $89.66 | — |
| 2025-04-30 | -15.69 | $89.66 | 600 |
| 2025-04-29 | -24.33 | $88.10 | — |
| 2025-04-28 | -24.33 | $88.10 | 824 |
| 2025-04-25 | 0.00 | $92.49 | — |
| 2025-04-24 | 0.00 | $92.49 | — |
| 2025-04-23 | 0.00 | $92.49 | — |
| 2025-04-22 | 0.00 | $92.49 | — |
| 2025-04-21 | 0.00 | $92.49 | 1100 |
| 2025-04-17 | 0.00 | $89.90 | — |
| 2025-04-16 | 0.00 | $89.90 | 411 |
| 2025-04-15 | -43.37 | $81.03 | — |
| 2025-04-14 | -43.37 | $81.03 | — |
| 2025-04-11 | -43.37 | $81.03 | — |
| 2025-04-10 | -45.57 | $81.03 | 1200 |
| 2025-04-09 | -100.00 | $74.45 | 9702 |
| 2025-04-08 | -81.39 | $79.50 | 10742 |
| 2025-04-07 | -97.92 | $78.07 | 13802 |
| 2025-04-04 | -87.49 | $80.50 | 85200 |
| 2025-04-03 | -79.53 | $81.25 | 241 |
| 2025-04-02 | -100.00 | $79.32 | 2303 |
| 2025-04-01 | -90.61 | $80.55 | — |
| 2025-03-31 | -90.61 | $80.55 | 1316 |
| 2025-03-28 | -77.35 | $81.75 | 1117 |
| 2025-03-27 | -77.35 | $81.75 | 400 |
| 2025-03-26 | -100.00 | $79.70 | 1200 |
| 2025-03-25 | -75.37 | $82.60 | 632 |
| 2025-03-24 | -100.00 | $80.70 | 900 |
| 2025-03-21 | -35.88 | $86.07 | — |
| 2025-03-20 | -32.17 | $86.07 | — |
| 2025-03-19 | -32.17 | $86.07 | — |
| 2025-03-18 | -32.17 | $86.07 | — |
| 2025-03-17 | -32.17 | $86.07 | 1340 |
| 2025-03-14 | -26.53 | $86.54 | 2127 |
| 2025-03-13 | -40.45 | $85.34 | — |
| 2025-03-12 | -30.37 | $85.34 | 1100 |
| 2025-03-11 | -15.05 | $86.19 | 743 |
| 2025-03-10 | 0.00 | $88.75 | 800 |
| 2025-03-07 | 0.00 | $88.10 | 440 |
| 2025-03-06 | 0.00 | $87.90 | — |
| 2025-03-05 | 0.00 | $87.90 | 1213 |
| 2025-03-04 | -7.25 | $86.25 | — |
| 2025-03-03 | -6.75 | $86.25 | 1300 |
| 2025-02-28 | -13.59 | $84.76 | 900 |
| 2025-02-27 | -4.09 | $86.83 | — |
| 2025-02-26 | -4.09 | $86.83 | 641 |
| 2025-02-25 | -0.58 | $84.77 | 1515 |
| 2025-02-24 | -19.01 | $81.28 | — |
| 2025-02-21 | -19.01 | $81.28 | 2500 |
| 2025-02-20 | -23.34 | $80.46 | — |
| 2025-02-19 | -23.34 | $80.46 | 9720 |
| 2025-02-18 | -22.97 | $80.53 | 2133 |
| 2025-02-14 | -6.55 | $83.64 | 3837 |
| 2025-02-13 | -17.69 | $80.32 | 730 |
| 2025-02-12 | 0.00 | $80.37 | 3200 |
| 2025-02-11 | 0.00 | $71.74 | — |
| 2025-02-10 | 0.00 | $71.74 | 1141 |
| 2025-02-07 | -36.47 | $68.90 | — |
| 2025-02-06 | -36.47 | $68.90 | 1143 |
| 2025-02-05 | -64.17 | $67.67 | 2900 |
| 2025-02-04 | -65.67 | $67.58 | — |
| 2025-02-03 | -65.67 | $67.58 | 2900 |
| 2025-01-31 | -31.84 | $69.93 | 1700 |
| 2025-01-30 | -32.63 | $70.00 | 3500 |
| 2025-01-29 | -31.86 | $70.29 | 1037 |
| 2025-01-28 | -36.95 | $70.28 | 4000 |
| 2025-01-27 | -46.09 | $69.59 | 1732 |
| 2025-01-24 | -63.84 | $68.25 | 2342 |
| 2025-01-23 | -54.17 | $68.98 | 5000 |
| 2025-01-22 | -81.46 | $66.92 | — |
| 2025-01-21 | -81.46 | $66.92 | 3400 |
| 2025-01-17 | -90.67 | $66.23 | — |
| 2025-01-16 | -90.97 | $66.23 | 1500 |
| 2025-01-15 | -93.81 | $66.08 | 700 |
| 2025-01-14 | -100.00 | $65.52 | 2900 |
| 2025-01-13 | -87.28 | $66.93 | 4300 |
| 2025-01-10 | -94.41 | $68.04 | 2000 |
| 2025-01-08 | -100.00 | $69.00 | 1500 |
| 2025-01-07 | -59.83 | $71.52 | — |
| 2025-01-06 | -59.83 | $71.52 | 1600 |
| 2025-01-03 | -76.87 | $70.54 | 300 |
| 2025-01-02 | -51.65 | $71.99 | — |
| 2024-12-31 | -51.65 | $71.99 | 215 |
| 2024-12-30 | -86.61 | $70.00 | 29709 |
| 2024-12-27 | -34.58 | $73.07 | 3500 |
| 2024-12-26 | -53.92 | $72.03 | 45427 |
| 2024-12-24 | -69.28 | $71.09 | 2300 |
| 2024-12-23 | -100.00 | $69.21 | 9436 |
| 2024-12-20 | -97.91 | $70.18 | 3638 |
| 2024-12-19 | -100.00 | $70.07 | 5200 |
| 2024-12-18 | -88.24 | $71.58 | 9400 |
| 2024-12-17 | -63.48 | $72.95 | 2900 |
| 2024-12-16 | -56.05 | $73.33 | 5103 |
| 2024-12-13 | -24.22 | $74.96 | 3036 |
| 2024-12-12 | -73.63 | $72.43 | 3940 |
| 2024-12-11 | -87.89 | $71.70 | 4046 |
| 2024-12-10 | -52.54 | $73.51 | 3000 |
| 2024-12-09 | -77.68 | $72.89 | 1700 |
| 2024-12-06 | -61.53 | $74.20 | 800 |
| 2024-12-05 | -100.00 | $71.08 | 1904 |
| 2024-12-04 | -100.00 | $71.10 | 3300 |
| 2024-12-03 | -78.81 | $74.40 | 1822 |
| 2024-12-02 | -98.19 | $72.95 | 3800 |
| 2024-11-29 | -99.42 | $72.85 | 1715 |
| 2024-11-27 | -95.76 | $73.25 | 29700 |
| 2024-11-26 | -98.12 | $73.00 | 119900 |
| 2024-11-25 | -90.35 | $74.00 | 49300 |
| 2024-11-22 | -90.01 | $74.25 | 6529 |
| 2024-11-21 | -100.00 | $74.00 | — |
| 2024-11-20 | -100.00 | $74.00 | 2700 |
| 2024-11-19 | -85.40 | $76.20 | — |
| 2024-11-18 | -85.40 | $76.20 | 9200 |
| 2024-11-15 | -92.27 | $75.49 | — |
| 2024-11-14 | -92.27 | $75.49 | 7100 |
| 2024-11-13 | -100.00 | $74.61 | 2500 |
| 2024-11-12 | -100.00 | $75.56 | 1309 |
| 2024-11-11 | -76.95 | $78.93 | 1716 |
| 2024-11-08 | -86.40 | $78.10 | — |
| 2024-11-07 | -86.40 | $78.10 | 1936 |
| 2024-11-06 | -87.34 | $78.00 | 4100 |
| 2024-11-05 | -100.00 | $79.86 | 1616 |
| 2024-11-04 | -83.36 | $81.10 | 700 |
| 2024-11-01 | -79.87 | $81.36 | 1238 |
| 2024-10-31 | -90.20 | $80.59 | 2105 |
| 2024-10-30 | -74.18 | $82.77 | 1924 |
| 2024-10-29 | -40.09 | $85.24 | 1810 |
| 2024-10-28 | -38.92 | $85.96 | 1200 |
| 2024-10-25 | -32.85 | $87.24 | 300 |
| 2024-10-24 | -61.63 | $85.05 | 17100 |
| 2024-10-23 | -44.33 | $86.79 | 1403 |
| 2024-10-22 | -81.51 | $83.05 | 200 |
| 2024-10-21 | -76.44 | $83.56 | 2020 |
| 2024-10-18 | -62.82 | $84.93 | 2600 |
| 2024-10-17 | -88.27 | $82.37 | 1520 |
| 2024-10-16 | -82.01 | $83.00 | 400 |
| 2024-10-15 | -82.01 | $83.00 | — |
| 2024-10-14 | -83.85 | $83.00 | 1007 |
| 2024-10-11 | -98.13 | $81.40 | 6900 |
| 2024-10-10 | -98.21 | $81.40 | 1602 |
| 2024-10-09 | -81.57 | $85.00 | 600 |
| 2024-10-08 | -100.00 | $83.21 | 6208 |
| 2024-10-07 | -74.52 | $87.10 | 514 |
| 2024-10-04 | -100.00 | $85.11 | — |
| 2024-10-03 | -100.00 | $85.11 | 714 |
| 2024-10-02 | -75.08 | $87.95 | 707 |
| 2024-10-01 | -59.21 | $89.00 | 27300 |
| 2024-09-30 | -41.09 | $90.20 | 300 |
| 2024-09-27 | -25.23 | $91.25 | 8000 |
| 2024-09-26 | -83.38 | $87.40 | 9135 |
| 2024-09-25 | -80.21 | $87.61 | 1409 |
| 2024-09-24 | -91.39 | $86.87 | 26500 |
| 2024-09-23 | -90.50 | $89.30 | 300 |
| 2024-09-20 | -73.58 | $89.30 | — |
| 2024-09-19 | -60.54 | $89.30 | 1032 |
| 2024-09-18 | -47.16 | $90.10 | 400 |
| 2024-09-17 | -8.70 | $92.40 | — |
| 2024-09-16 | -8.70 | $92.40 | 401 |
| 2024-09-13 | -31.82 | $90.75 | 2829 |
| 2024-09-12 | -5.26 | $91.50 | 8700 |
| 2024-09-11 | -26.67 | $90.28 | 745 |
| 2024-09-10 | -5.15 | $91.45 | 40500 |
| 2024-09-09 | -33.09 | $89.55 | 2500 |
| 2024-09-06 | -1.18 | $91.72 | 1124 |
| 2024-09-05 | -15.94 | $90.17 | 1100 |
| 2024-09-04 | 0.00 | $91.15 | — |
| 2024-09-03 | 0.00 | $91.15 | 1232 |
| 2024-08-30 | -8.70 | $89.40 | 6000 |
| 2024-08-29 | -8.70 | $89.40 | 328 |
| 2024-08-28 | 0.00 | $90.00 | 538 |
| 2024-08-27 | -3.62 | $89.75 | 1200 |
| 2024-08-26 | 0.00 | $90.00 | 400 |
| 2024-08-23 | -28.99 | $88.00 | 6300 |
| 2024-08-22 | -70.89 | $86.94 | 300 |
| 2024-08-21 | -70.89 | $86.94 | 100 |
| 2024-08-20 | -70.89 | $86.94 | — |
| 2024-08-19 | -74.14 | $86.94 | 1600 |
| 2024-08-16 | -79.80 | $86.10 | 1700 |
| 2024-08-15 | -79.80 | $86.10 | 2127 |
| 2024-08-14 | -71.72 | $87.30 | 3317 |
| 2024-08-13 | -87.21 | $85.00 | 2046 |
| 2024-08-12 | -81.01 | $85.92 | 300 |
| 2024-08-09 | -68.89 | $87.72 | 617 |
| 2024-08-08 | -74.88 | $86.83 | 2800 |
| 2024-08-07 | -79.73 | $86.11 | 2000 |
| 2024-08-06 | -79.73 | $86.11 | — |
| 2024-08-05 | -79.73 | $86.11 | 5926 |
| 2024-08-02 | -79.10 | $90.00 | 600 |
| 2024-08-01 | -87.26 | $89.18 | 700 |
| 2024-07-31 | -100.00 | $88.00 | 1812 |
| 2024-07-30 | -100.00 | $88.69 | 1500 |
| 2024-07-29 | -100.00 | $88.75 | 800 |
| 2024-07-26 | -62.41 | $96.29 | — |
| 2024-07-25 | -65.64 | $96.29 | — |
| 2024-07-24 | -69.97 | $96.29 | 905 |
| 2024-07-23 | -20.12 | $97.95 | — |
| 2024-07-22 | -20.12 | $97.95 | 249 |
| 2024-07-19 | -21.92 | $97.89 | — |
| 2024-07-18 | -51.67 | $97.89 | 8700 |
| 2024-07-17 | -78.07 | $96.47 | 1100 |
| 2024-07-16 | -91.78 | $96.08 | 600 |
| 2024-07-15 | -98.13 | $95.47 | 1127 |
| 2024-07-12 | -98.65 | $95.42 | 300 |
| 2024-07-11 | -98.65 | $95.42 | 200 |
| 2024-07-10 | -98.65 | $95.42 | 300 |
| 2024-07-09 | -98.65 | $95.42 | 1300 |
| 2024-07-08 | -100.00 | $95.29 | — |
| 2024-07-05 | -100.00 | $95.29 | — |
| 2024-07-03 | -100.00 | $95.29 | — |
| 2024-07-02 | -100.00 | $95.29 | 537 |
| 2024-07-01 | -100.00 | $95.46 | 1831 |
| 2024-06-28 | -100.00 | $96.84 | 428 |
| 2024-06-27 | -100.00 | $98.20 | 242 |
| 2024-06-26 | -94.15 | $98.62 | — |
| 2024-06-25 | -94.15 | $98.62 | — |
| 2024-06-24 | -94.15 | $98.62 | — |
| 2024-06-21 | -94.15 | $98.62 | 216 |
| 2024-06-20 | -63.42 | $100.67 | — |
| 2024-06-18 | -63.42 | $100.67 | 3300 |
| 2024-06-17 | 0.00 | $104.90 | — |
| 2024-06-14 | 0.00 | $104.90 | 500 |
| 2024-06-13 | 0.00 | $104.90 | — |
| 2024-06-12 | 0.00 | $104.90 | 302 |
| 2024-06-11 | -73.53 | $100.11 | 143 |
| 2024-06-10 | -71.36 | $100.25 | 844 |
| 2024-06-07 | -30.19 | $102.91 | — |
| 2024-06-06 | -29.15 | $102.91 | 1600 |
| 2024-06-05 | -68.91 | $100.25 | 924 |
| 2024-06-04 | -47.02 | $100.60 | — |
| 2024-06-03 | -47.02 | $100.60 | 323 |
| 2024-05-31 | -71.30 | $98.40 | — |
| 2024-05-30 | -71.30 | $98.40 | 227 |
| 2024-05-29 | -48.90 | $100.43 | 213 |
| 2024-05-28 | -31.57 | $102.00 | 100 |
| 2024-05-24 | -31.57 | $102.00 | 3607 |
| 2024-05-23 | -3.53 | $104.54 | 800 |
| 2024-05-22 | -3.53 | $104.54 | — |
| 2024-05-21 | -3.53 | $104.54 | 1427 |
| 2024-05-20 | -9.49 | $104.00 | 1500 |
| 2024-05-17 | 0.00 | $102.71 | 700 |
| 2024-05-16 | 0.00 | $102.71 | — |
| 2024-05-15 | 0.00 | $102.71 | 3144 |
| 2024-05-14 | 0.00 | $101.54 | 700 |
| 2024-05-13 | 0.00 | $101.54 | — |
| 2024-05-10 | 0.00 | $101.54 | 1743 |
| 2024-05-09 | -17.52 | $98.17 | — |
| 2024-05-08 | -17.52 | $98.17 | — |
| 2024-05-07 | -17.52 | $98.17 | 900 |
| 2024-05-06 | -41.05 | $96.25 | 1600 |
| 2024-05-03 | -17.52 | $98.17 | 300 |
| 2024-05-02 | -17.52 | $98.17 | 24919 |
| 2024-05-01 | 0.00 | $99.60 | — |
| 2024-04-30 | 0.00 | $99.60 | 500 |
| 2024-04-29 | 0.00 | $99.60 | — |
| 2024-04-26 | 0.00 | $99.60 | 1219 |
| 2024-04-25 | -1.24 | $98.61 | 2332 |
| 2024-04-24 | -13.36 | $97.73 | 1007 |
| 2024-04-23 | -26.03 | $96.81 | 2500 |
| 2024-04-22 | -53.03 | $94.85 | 2532 |
| 2024-04-19 | -50.28 | $95.05 | 508 |
| 2024-04-18 | -77.14 | $93.10 | 337 |
| 2024-04-17 | -95.53 | $91.44 | 1000 |
| 2024-04-16 | -95.53 | $91.44 | 3844 |
| 2024-04-15 | -72.50 | $93.19 | 200 |
| 2024-04-12 | -72.50 | $93.19 | 600 |
| 2024-04-11 | -57.37 | $94.34 | 7128 |
| 2024-04-10 | -59.21 | $94.20 | 1510 |
| 2024-04-09 | -44.08 | $95.35 | 1200 |
| 2024-04-08 | -71.05 | $93.30 | 3000 |
| 2024-04-05 | -56.32 | $94.42 | 400 |
| 2024-04-04 | -38.29 | $95.79 | — |
| 2024-04-03 | -38.29 | $95.79 | 500 |
| 2024-04-02 | 0.00 | $98.70 | 500 |
| 2024-04-01 | 0.00 | $98.70 | 225 |
| 2024-03-28 | 0.00 | $96.95 | 503 |
| 2024-03-27 | -10.31 | $95.45 | — |
| 2024-03-26 | -10.31 | $95.45 | 1100 |
| 2024-03-25 | -20.86 | $94.40 | 800 |
| 2024-03-22 | -44.60 | $93.41 | 1100 |
| 2024-03-21 | -87.53 | $91.62 | 406 |
| 2024-03-20 | -100.00 | $91.10 | 800 |
| 2024-03-19 | -75.12 | $92.25 | 300 |
| 2024-03-18 | -100.00 | $91.25 | 2400 |
| 2024-03-15 | -78.69 | $92.75 | 716 |
| 2024-03-14 | -49.90 | $94.25 | — |
| 2024-03-13 | -49.90 | $94.25 | 339 |
| 2024-03-12 | -73.64 | $94.16 | 300 |
| 2024-03-11 | -75.84 | $94.16 | 200 |
| 2024-03-08 | -66.73 | $95.27 | 1800 |
| 2024-03-07 | -74.02 | $94.56 | 221 |
| 2024-03-06 | -82.03 | $93.66 | — |
| 2024-03-05 | -82.03 | $93.66 | 1400 |
| 2024-03-04 | -81.58 | $93.71 | 408 |
| 2024-03-01 | -100.00 | $91.64 | 214 |
| 2024-02-29 | -100.00 | $93.44 | 800 |
| 2024-02-28 | -100.00 | $93.44 | 500 |
| 2024-02-27 | -87.31 | $94.69 | — |
| 2024-02-26 | -87.31 | $94.69 | 500 |
| 2024-02-23 | -87.31 | $94.69 | 300 |
| 2024-02-22 | -87.31 | $94.69 | — |
| 2024-02-21 | -87.31 | $94.69 | — |
| 2024-02-20 | -87.31 | $94.69 | — |
| 2024-02-16 | -87.31 | $94.69 | 600 |
| 2024-02-15 | -91.04 | $94.34 | 500 |
| 2024-02-14 | -100.00 | $93.50 | 425 |
| 2024-02-13 | -37.34 | $100.89 | 1400 |
| 2024-02-12 | -15.20 | $102.07 | — |
| 2024-02-09 | -15.20 | $102.07 | 700 |
| 2024-02-08 | 0.00 | $102.88 | — |
| 2024-02-07 | 0.00 | $102.88 | 700 |
| 2024-02-06 | 0.00 | $102.88 | 600 |
| 2024-02-05 | -63.44 | $99.25 | 1039 |
| 2024-02-02 | -32.26 | $100.70 | 300 |
| 2024-02-01 | -32.26 | $100.70 | 400 |
| 2024-01-31 | -54.41 | $99.67 | 900 |
| 2024-01-30 | -54.41 | $99.67 | 8600 |
| 2024-01-29 | -100.00 | $97.55 | — |
| 2024-01-26 | -100.00 | $97.55 | 100 |
| 2024-01-25 | -100.00 | $97.55 | 426 |
| 2024-01-24 | -90.10 | $98.70 | 313 |
| 2024-01-23 | -86.93 | $98.86 | 1700 |
| 2024-01-22 | -65.08 | $100.10 | 919 |
| 2024-01-19 | -89.63 | $98.41 | 1000 |
| 2024-01-18 | -62.04 | $99.90 | 734 |
| 2024-01-17 | -78.52 | $99.01 | 1643 |
| 2024-01-16 | -19.44 | $102.20 | 13747 |
| 2024-01-12 | -21.01 | $101.80 | 6300 |
| 2024-01-11 | -20.99 | $101.55 | 1900 |
| 2024-01-10 | -42.56 | $99.10 | 10800 |
| 2024-01-09 | -38.56 | $99.49 | 400 |
| 2024-01-08 | -36.07 | $98.86 | 2410 |
| 2024-01-05 | -30.24 | $99.57 | 1200 |
| 2024-01-04 | -30.24 | $99.57 | 1600 |
| 2024-01-03 | -29.09 | $99.57 | — |
| 2024-01-02 | -29.09 | $99.57 | 600 |
| 2023-12-29 | -25.69 | $100.00 | 1100 |
| 2023-12-28 | 0.00 | $103.25 | 15500 |
| 2023-12-27 | -14.49 | $100.40 | — |
| 2023-12-26 | -14.04 | $100.40 | 1500 |
| 2023-12-22 | 0.00 | $101.70 | 800 |
| 2023-12-21 | -13.01 | $99.35 | 400 |
| 2023-12-20 | -26.95 | $97.85 | 1700 |
| 2023-12-19 | -0.75 | $99.20 | 3400 |
| 2023-12-18 | -0.74 | $99.20 | 800 |
| 2023-12-15 | 0.00 | $99.23 | 305 |
| 2023-12-14 | -1.46 | $96.35 | — |
| 2023-12-13 | -1.46 | $96.35 | 3447 |
| 2023-12-12 | -33.22 | $93.50 | 4020 |
| 2023-12-11 | -31.85 | $93.58 | 722 |
| 2023-12-08 | -59.45 | $91.08 | 800 |
| 2023-12-07 | -59.45 | $91.08 | 1100 |
| 2023-12-06 | -59.45 | $91.08 | — |
| 2023-12-05 | -59.45 | $91.08 | 600 |
| 2023-12-04 | -41.92 | $91.90 | 900 |
| 2023-12-01 | -59.60 | $91.20 | 100500 |
| 2023-11-30 | -33.91 | $91.81 | 185143 |
| 2023-11-29 | -61.82 | $90.37 | 5300 |
| 2023-11-28 | -69.19 | $89.99 | 12100 |
| 2023-11-27 | -48.45 | $91.06 | 400 |
| 2023-11-24 | -19.57 | $92.55 | 1600 |
| 2023-11-22 | -59.88 | $90.47 | 52600 |
| 2023-11-21 | -59.88 | $90.47 | 1500 |
| 2023-11-20 | -62.84 | $90.06 | 1500 |
| 2023-11-17 | -58.58 | $89.60 | 700 |
| 2023-11-16 | -58.58 | $89.60 | 427 |
| 2023-11-15 | -4.59 | $93.25 | 200 |
| 2023-11-14 | -21.45 | $92.11 | 944 |
| 2023-11-13 | -34.91 | $91.20 | 1100 |
| 2023-11-10 | -43.05 | $90.65 | 1400 |
| 2023-11-09 | -9.76 | $92.90 | 1935 |
| 2023-11-08 | -25.30 | $91.85 | 1100 |
| 2023-11-07 | -18.64 | $92.30 | 300 |
| 2023-11-06 | -6.66 | $93.11 | 69943 |
| 2023-11-03 | -10.94 | $92.64 | 5900 |
| 2023-11-02 | -52.82 | $88.40 | 200 |
| 2023-11-01 | -52.82 | $88.40 | 1000 |
| 2023-10-31 | -48.08 | $88.61 | 806 |
| 2023-10-30 | -33.82 | $88.90 | 2100 |
| 2023-10-27 | -14.26 | $89.63 | 1400 |
| 2023-10-26 | -14.26 | $89.63 | — |
| 2023-10-25 | -14.26 | $89.63 | 935 |
| 2023-10-24 | -38.16 | $88.25 | 4500 |
| 2023-10-23 | -68.55 | $86.80 | 60600 |
| 2023-10-20 | -72.97 | $86.80 | 306 |
| 2023-10-19 | -57.06 | $88.28 | 300 |
| 2023-10-18 | -77.67 | $86.85 | 800 |
| 2023-10-17 | -73.86 | $87.36 | 1000 |
| 2023-10-16 | -73.10 | $87.42 | 1100 |
| 2023-10-13 | -64.72 | $88.08 | 847 |
| 2023-10-12 | -47.97 | $89.40 | 926 |
| 2023-10-11 | -40.36 | $90.00 | 5400 |
| 2023-10-10 | -45.69 | $89.58 | 600 |
| 2023-10-09 | -85.41 | $86.45 | 809 |
| 2023-10-06 | -73.15 | $87.62 | 939 |
| 2023-10-05 | -85.07 | $86.59 | 100 |
| 2023-10-04 | -86.42 | $86.59 | 400 |
| 2023-10-03 | -100.00 | $85.30 | 26143 |
| 2023-10-02 | -94.12 | $87.12 | 600 |
| 2023-09-29 | -81.69 | $88.71 | 300 |
| 2023-09-28 | -94.98 | $87.20 | 4222 |
| 2023-09-27 | -99.07 | $88.42 | 643 |
| 2023-09-26 | -99.79 | $89.34 | 4400 |
| 2023-09-25 | -91.80 | $90.85 | 643 |
| 2023-09-22 | -76.18 | $92.24 | 500 |
| 2023-09-21 | -76.18 | $92.24 | 433 |
| 2023-09-20 | -65.62 | $93.18 | 437 |
| 2023-09-19 | -79.66 | $91.93 | 16200 |
| 2023-09-18 | -88.09 | $91.18 | — |
| 2023-09-15 | -88.09 | $91.18 | 325 |
| 2023-09-14 | -100.00 | $90.12 | 7331 |
| 2023-09-13 | -100.00 | $90.92 | 1434 |
| 2023-09-12 | -100.00 | $92.48 | 123100 |
| 2023-09-11 | -98.51 | $93.25 | 161400 |
| 2023-09-08 | -100.00 | $93.66 | 200 |
| 2023-09-07 | -100.00 | $94.80 | 300 |
| 2023-09-06 | -100.00 | $94.80 | — |
| 2023-09-05 | -100.00 | $94.80 | 900 |
| 2023-09-01 | -37.58 | $97.99 | — |
| 2023-08-31 | -37.58 | $97.99 | 500 |
| 2023-08-30 | -5.59 | $99.02 | 75737 |
| 2023-08-29 | -22.67 | $98.47 | 800 |
| 2023-08-28 | -92.55 | $96.22 | — |
| 2023-08-25 | -92.55 | $96.22 | 900 |
| 2023-08-24 | -100.00 | $95.98 | 748 |
| 2023-08-23 | -97.87 | $96.32 | 745 |
| 2023-08-22 | -86.10 | $97.76 | 4200 |
| 2023-08-21 | -100.00 | $96.24 | 8300 |
| 2023-08-18 | -98.93 | $97.24 | 70500 |
| 2023-08-17 | -99.03 | $97.24 | 1436 |
| 2023-08-16 | -100.00 | $97.12 | — |
| 2023-08-15 | -100.00 | $97.12 | 400 |
| 2023-08-14 | -90.91 | $99.20 | — |
| 2023-08-11 | -90.91 | $99.20 | — |
| 2023-08-10 | -90.91 | $99.20 | 1423 |
| 2023-08-09 | -98.85 | $98.30 | 200 |
| 2023-08-08 | -100.00 | $98.17 | — |
| 2023-08-07 | -100.00 | $98.17 | 300 |
| 2023-08-04 | -100.00 | $98.19 | 420 |
| 2023-08-03 | -92.43 | $99.12 | 100 |
| 2023-08-02 | -92.43 | $99.12 | 100 |
| 2023-08-01 | -92.43 | $99.12 | 133 |
| 2023-07-31 | -100.00 | $98.27 | 13300 |
| 2023-07-28 | -13.97 | $108.29 | 300 |
| 2023-07-27 | -13.97 | $108.29 | 400 |
| 2023-07-26 | -27.83 | $107.09 | — |
| 2023-07-25 | -27.83 | $107.09 | 200 |
| 2023-07-24 | -15.01 | $108.20 | 300 |
| 2023-07-21 | 0.00 | $109.50 | 301 |
| 2023-07-20 | -12.57 | $108.21 | 115 |
| 2023-07-19 | -2.02 | $109.10 | 100 |
| 2023-07-18 | -1.94 | $109.10 | 700 |
| 2023-07-17 | -8.78 | $108.50 | 600 |
| 2023-07-14 | 0.00 | $109.27 | 600 |
| 2023-07-13 | 0.00 | $107.25 | 400 |
| 2023-07-12 | -46.47 | $103.00 | — |
| 2023-07-11 | -46.47 | $103.00 | 100 |
| 2023-07-10 | -36.53 | $103.00 | 3000 |
| 2023-07-07 | 0.00 | $105.17 | 4200 |
| 2023-07-06 | 0.00 | $105.17 | — |
| 2023-07-05 | 0.00 | $105.17 | — |
| 2023-07-03 | 0.00 | $105.17 | 101100 |
| 2023-06-30 | -56.60 | $100.84 | 1500 |
| 2023-06-29 | -56.60 | $100.84 | 128 |
| 2023-06-28 | -29.38 | $101.85 | 703 |
| 2023-06-27 | -14.19 | $100.85 | 1300 |
| 2023-06-26 | -24.15 | $102.75 | — |
| 2023-06-23 | -24.15 | $102.75 | — |
| 2023-06-22 | -31.80 | $102.75 | 100 |
| 2023-06-21 | -31.80 | $102.75 | 420 |
| 2023-06-20 | -44.94 | $100.50 | 3900 |
| 2023-06-16 | -44.94 | $100.50 | 400 |
| 2023-06-15 | -44.94 | $100.50 | — |
| 2023-06-14 | -53.34 | $100.50 | 1000 |
| 2023-06-13 | -53.34 | $100.50 | 600 |
| 2023-06-12 | -53.34 | $100.50 | — |
| 2023-06-09 | -53.34 | $100.50 | 88002 |
| 2023-06-08 | -49.32 | $101.56 | 1000 |
| 2023-06-07 | -49.89 | $101.56 | 343 |
| 2023-06-06 | -51.80 | $101.05 | 7500 |
| 2023-06-05 | -51.80 | $101.05 | 1240 |
| 2023-06-02 | -52.89 | $100.76 | — |
| 2023-06-01 | -56.26 | $100.76 | 1300 |
| 2023-05-31 | -56.26 | $100.76 | 73035 |
| 2023-05-30 | -100.00 | $88.21 | 427 |
| 2023-05-26 | -88.07 | $107.38 | 400 |
| 2023-05-25 | -100.00 | $106.09 | 1600 |
| 2023-05-24 | -76.45 | $109.53 | 2100 |
| 2023-05-23 | -76.45 | $109.53 | 2000 |
| 2023-05-22 | -66.08 | $110.53 | — |
| 2023-05-19 | -66.08 | $110.53 | 1300 |
| 2023-05-18 | -66.08 | $110.53 | 700 |
| 2023-05-17 | -50.54 | $114.55 | — |
| 2023-05-16 | -50.54 | $114.55 | — |
| 2023-05-15 | -27.81 | $114.55 | 1100 |
| 2023-05-12 | -55.03 | $112.25 | — |
| 2023-05-11 | -55.03 | $112.25 | 1000 |
| 2023-05-10 | -24.26 | $114.85 | 4900 |
| 2023-05-09 | -24.26 | $114.85 | 600 |
| 2023-05-08 | -24.26 | $114.85 | 1100 |
| 2023-05-05 | -37.28 | $113.75 | 600 |
| 2023-05-04 | 0.00 | $116.90 | 816 |
| 2023-05-03 | 0.00 | $115.75 | — |
| 2023-05-02 | 0.00 | $115.75 | — |
| 2023-05-01 | 0.00 | $115.75 | 218 |
| 2023-04-28 | -14.16 | $113.03 | 700 |
| 2023-04-27 | -12.16 | $113.03 | 700 |
| 2023-04-26 | -12.16 | $113.03 | — |
| 2023-04-25 | -10.15 | $113.03 | — |
| 2023-04-24 | -10.15 | $113.03 | 400 |
| 2023-04-21 | -2.62 | $113.75 | 1700 |
| 2023-04-20 | -6.28 | $113.40 | — |
| 2023-04-19 | -6.28 | $113.40 | 1200 |
| 2023-04-18 | -37.20 | $108.45 | 1100 |
| 2023-04-17 | -8.00 | $110.62 | — |
| 2023-04-14 | -8.00 | $110.62 | 707 |
| 2023-04-13 | -6.83 | $110.73 | 1046 |
| 2023-04-12 | -5.03 | $109.75 | — |
| 2023-04-11 | -5.03 | $109.75 | 500 |
| 2023-04-10 | -5.03 | $109.75 | — |
| 2023-04-06 | -5.03 | $109.75 | 914 |
| 2023-04-05 | 0.00 | $110.24 | 337 |
| 2023-04-04 | -1.85 | $109.50 | 16434 |
| 2023-04-03 | -1.34 | $107.15 | 300 |
| 2023-03-31 | -1.34 | $107.15 | 446 |
| 2023-03-30 | -18.10 | $106.02 | — |
| 2023-03-29 | -18.10 | $106.02 | 239 |
| 2023-03-28 | -41.54 | $104.44 | 246 |
| 2023-03-27 | -8.01 | $106.70 | — |
| 2023-03-24 | -8.01 | $106.70 | — |
| 2023-03-23 | -8.01 | $106.70 | 400 |
| 2023-03-22 | 0.00 | $107.24 | 109 |
| 2023-03-21 | -46.67 | $103.30 | 300 |
| 2023-03-20 | -83.43 | $101.37 | 1128 |
| 2023-03-17 | -54.00 | $103.05 | — |
| 2023-03-16 | -40.00 | $103.05 | 4500 |
| 2023-03-15 | -25.03 | $103.66 | 800 |
| 2023-03-14 | -25.03 | $103.66 | 300 |
| 2023-03-13 | -25.03 | $103.66 | 100 |
| 2023-03-10 | -25.03 | $103.66 | — |
| 2023-03-09 | -25.03 | $103.66 | 11500 |
| 2023-03-08 | -25.03 | $103.66 | 99402 |
| 2023-03-07 | 0.00 | $105.75 | — |
| 2023-03-06 | 0.00 | $105.75 | 244 |
| 2023-03-03 | -1.15 | $105.11 | 301 |
| 2023-03-02 | -44.62 | $101.72 | 3700 |
| 2023-03-01 | -44.62 | $101.72 | 438 |
| 2023-02-28 | -32.05 | $102.70 | 300 |
| 2023-02-27 | -32.05 | $102.70 | — |
| 2023-02-24 | -32.05 | $102.70 | 241 |
| 2023-02-23 | -15.38 | $104.00 | 131 |
| 2023-02-22 | 0.00 | $105.20 | 4800 |
| 2023-02-21 | 0.00 | $102.25 | 28500 |
| 2023-02-17 | -6.58 | $100.95 | 500 |
| 2023-02-16 | -19.74 | $100.45 | 2400 |
| 2023-02-15 | -100.00 | $97.40 | — |
| 2023-02-14 | -100.00 | $97.40 | 500 |
| 2023-02-13 | -100.00 | $97.40 | 1510 |
| 2023-02-10 | -100.00 | $97.40 | — |
| 2023-02-09 | -100.00 | $97.40 | 400 |
| 2023-02-08 | -100.00 | $97.40 | 200 |
| 2023-02-07 | 0.00 | $100.51 | — |
| 2023-02-06 | 0.00 | $100.51 | — |
| 2023-02-03 | 0.00 | $100.51 | — |
| 2023-02-02 | 0.00 | $100.51 | 36800 |
| 2023-02-01 | -12.36 | $99.20 | — |
| 2023-01-31 | -12.36 | $99.20 | — |
| 2023-01-30 | -8.09 | $99.20 | 400 |
| 2023-01-27 | -8.09 | $99.20 | 1000 |
| 2023-01-26 | -7.35 | $99.25 | 243 |
| 2023-01-25 | -16.91 | $98.60 | — |
| 2023-01-24 | -16.91 | $98.60 | — |
| 2023-01-23 | -16.91 | $98.60 | — |
| 2023-01-20 | -16.91 | $98.60 | — |
| 2023-01-19 | -15.75 | $98.60 | 600 |
| 2023-01-18 | -7.40 | $99.21 | — |
| 2023-01-17 | -7.40 | $99.21 | 2200 |
| 2023-01-13 | 0.00 | $99.65 | — |
| 2023-01-12 | 0.00 | $99.65 | 200 |
| 2023-01-11 | -4.90 | $99.15 | 1331 |
| 2023-01-10 | -26.01 | $97.64 | 5629 |
| 2023-01-09 | -6.99 | $99.00 | 4200 |
| 2023-01-06 | 0.00 | $97.62 | 1200 |
| 2023-01-05 | 0.00 | $96.35 | 500 |
| 2023-01-04 | -20.27 | $95.30 | 600 |
| 2023-01-03 | -20.27 | $95.30 | 300 |
| 2022-12-30 | -84.65 | $92.95 | 2200 |
| 2022-12-29 | -57.80 | $94.00 | 1800 |
| 2022-12-28 | -51.41 | $94.25 | — |
| 2022-12-27 | -51.41 | $94.25 | — |
| 2022-12-23 | -51.41 | $94.25 | 409 |
| 2022-12-22 | -15.63 | $95.51 | 100 |
| 2022-12-21 | -15.63 | $95.51 | 240 |
| 2022-12-20 | -79.38 | $92.45 | 10000 |
| 2022-12-19 | -77.28 | $92.45 | — |
| 2022-12-16 | -75.30 | $92.45 | 700 |
| 2022-12-15 | -77.27 | $92.35 | 130 |
| 2022-12-14 | -22.92 | $95.10 | 1500 |
| 2022-12-13 | -3.99 | $96.02 | 300 |
| 2022-12-12 | -38.56 | $93.80 | 2300 |
| 2022-12-09 | -28.37 | $93.80 | 35300 |
| 2022-12-08 | -2.42 | $96.05 | 3600 |
| 2022-12-07 | -11.33 | $94.84 | 1113 |
| 2022-12-06 | -16.78 | $94.04 | 400 |
| 2022-12-05 | -16.78 | $94.04 | 1632 |
| 2022-12-02 | 0.00 | $96.26 | 1509 |
| 2022-12-01 | 0.00 | $92.90 | — |
| 2022-11-30 | 0.00 | $92.90 | — |
| 2022-11-29 | 0.00 | $92.90 | — |
| 2022-11-28 | 0.00 | $92.90 | 436 |
| 2022-11-25 | 0.00 | $91.46 | — |
| 2022-11-23 | 0.00 | $91.46 | 100 |
| 2022-11-22 | 0.00 | $91.46 | 835 |
| 2022-11-21 | 0.00 | $91.33 | 213 |
| 2022-11-18 | 0.00 | $91.20 | 100 |
| 2022-11-17 | 0.00 | $91.20 | — |
| 2022-11-16 | 0.00 | $91.20 | 546 |
| 2022-11-15 | 0.00 | $90.25 | 300 |
| 2022-11-14 | 0.00 | $89.88 | 600 |
| 2022-11-11 | -15.79 | $87.59 | 100 |
| 2022-11-10 | -15.79 | $87.59 | 16600 |
| 2022-11-09 | -54.63 | $83.73 | 107926 |
| 2022-11-08 | -61.67 | $83.03 | 1000 |
| 2022-11-07 | -61.67 | $83.03 | 9300 |
| 2022-11-04 | -97.69 | $79.45 | — |
| 2022-11-03 | -97.85 | $79.45 | 1404 |
| 2022-11-02 | -86.84 | $82.00 | 1202 |
| 2022-11-01 | -100.00 | $81.15 | 300 |
| 2022-10-31 | -99.79 | $82.31 | 14213 |
| 2022-10-28 | -99.14 | $82.37 | 1325 |
| 2022-10-27 | -100.00 | $82.84 | 217 |
| 2022-10-26 | -88.39 | $84.00 | 1003 |
| 2022-10-25 | -94.91 | $84.90 | — |
| 2022-10-24 | -94.91 | $84.90 | 625 |
| 2022-10-21 | -100.00 | $84.54 | — |
| 2022-10-20 | -100.00 | $84.54 | 300 |
| 2022-10-19 | -44.46 | $89.16 | — |
| 2022-10-18 | -44.46 | $89.16 | 300 |
| 2022-10-17 | -44.46 | $89.16 | 5200 |
| 2022-10-14 | -99.64 | $86.12 | 100 |
| 2022-10-13 | -99.64 | $86.12 | 3400 |
| 2022-10-12 | -83.67 | $87.00 | 3600 |
| 2022-10-11 | -92.74 | $86.50 | — |
| 2022-10-10 | -93.72 | $86.50 | 508 |
| 2022-10-07 | -40.03 | $89.92 | — |
| 2022-10-06 | -40.03 | $89.92 | — |
| 2022-10-05 | -40.03 | $89.92 | — |
| 2022-10-04 | -40.03 | $89.92 | 7742 |
| 2022-10-03 | -100.00 | $86.10 | — |
| 2022-09-30 | -100.00 | $86.10 | 400 |
| 2022-09-29 | -100.00 | $86.10 | — |
| 2022-09-28 | -100.00 | $86.10 | 444 |
| 2022-09-27 | -94.89 | $86.53 | 400 |
| 2022-09-26 | -96.33 | $86.44 | — |
| 2022-09-23 | -98.23 | $86.44 | 4732 |
| 2022-09-22 | -100.00 | $86.21 | — |
| 2022-09-21 | -100.00 | $86.21 | 217 |
| 2022-09-20 | -74.56 | $91.50 | — |
| 2022-09-19 | -74.56 | $91.50 | — |
| 2022-09-16 | -74.56 | $91.50 | 100 |
| 2022-09-15 | -74.56 | $91.50 | 32220 |
| 2022-09-14 | -73.69 | $91.60 | 2500 |
| 2022-09-13 | -65.28 | $92.47 | 244 |
| 2022-09-12 | -76.21 | $91.34 | — |
| 2022-09-09 | -76.21 | $91.34 | — |
| 2022-09-08 | -76.21 | $91.34 | 517 |
| 2022-09-07 | -100.00 | $88.88 | 514 |
| 2022-09-06 | -100.00 | $90.23 | 1500 |
| 2022-09-02 | -100.00 | $90.23 | 3200 |
| 2022-09-01 | -100.00 | $90.23 | — |
| 2022-08-31 | -100.00 | $90.23 | — |
| 2022-08-30 | -100.00 | $90.23 | — |
| 2022-08-29 | -100.00 | $90.23 | 318 |
| 2022-08-26 | -1.18 | $99.18 | 700 |
| 2022-08-25 | -1.18 | $99.18 | — |
| 2022-08-24 | -1.18 | $99.18 | — |
| 2022-08-23 | -1.18 | $99.18 | — |
| 2022-08-22 | -1.18 | $99.18 | — |
| 2022-08-19 | -0.66 | $99.18 | 600 |
| 2022-08-18 | -0.66 | $99.18 | 600 |
| 2022-08-17 | -0.66 | $99.18 | 1316 |
| 2022-08-16 | -31.45 | $97.00 | 449 |
| 2022-08-15 | -19.61 | $97.67 | 645 |
| 2022-08-12 | -25.27 | $97.35 | 1300 |
| 2022-08-11 | -25.27 | $97.35 | 313 |
| 2022-08-10 | -23.32 | $97.46 | 400 |
| 2022-08-09 | -52.12 | $95.83 | — |
| 2022-08-08 | -52.12 | $95.83 | 200 |
| 2022-08-05 | -38.52 | $96.60 | 200 |
| 2022-08-04 | -50.53 | $95.92 | 3110 |
| 2022-08-03 | -14.15 | $97.73 | — |
| 2022-08-02 | -14.15 | $97.73 | 100 |
| 2022-08-01 | -14.15 | $97.73 | 1100 |
| 2022-07-29 | 0.00 | $98.78 | — |
| 2022-07-28 | 0.00 | $98.78 | — |
| 2022-07-27 | 0.00 | $98.78 | 514 |
| 2022-07-26 | -12.01 | $96.05 | 511 |
| 2022-07-25 | -66.98 | $93.12 | — |
| 2022-07-22 | -66.98 | $93.12 | — |
| 2022-07-21 | -66.98 | $93.12 | — |
| 2022-07-20 | -66.98 | $93.12 | 2012 |
| 2022-07-19 | 0.00 | $96.69 | 200 |
| 2022-07-18 | -2.98 | $94.94 | — |
| 2022-07-15 | -2.98 | $94.94 | 127 |
| 2022-07-14 | -51.22 | $93.16 | — |
| 2022-07-13 | -51.22 | $93.16 | 200 |
| 2022-07-12 | -26.20 | $95.05 | — |
| 2022-07-11 | -38.29 | $95.05 | — |
| 2022-07-08 | -38.29 | $95.05 | 300 |
| 2022-07-07 | -100.00 | $91.36 | — |
| 2022-07-06 | -100.00 | $91.36 | 525 |
| 2022-07-05 | -72.73 | $93.50 | — |
| 2022-07-01 | -72.73 | $93.50 | — |
| 2022-06-30 | -72.73 | $93.50 | — |
| 2022-06-29 | -72.73 | $93.50 | 620 |
| 2022-06-28 | -75.71 | $93.27 | 6341 |
| 2022-06-27 | -73.77 | $93.42 | 400 |
| 2022-06-24 | -73.77 | $93.42 | 300 |
| 2022-06-23 | -66.23 | $94.00 | — |
| 2022-06-22 | -66.23 | $94.00 | 1800 |
| 2022-06-21 | -66.23 | $94.00 | — |
| 2022-06-17 | -66.23 | $94.00 | 300 |
| 2022-06-16 | -100.00 | $91.40 | 328 |
| 2022-06-15 | -100.00 | $93.05 | 300 |
| 2022-06-14 | -100.00 | $93.05 | 2000 |
| 2022-06-13 | -67.71 | $96.36 | 349 |
| 2022-06-10 | -52.35 | $97.34 | — |
| 2022-06-09 | -52.35 | $97.34 | 3326 |
| 2022-06-08 | -24.76 | $99.10 | — |
| 2022-06-07 | -24.76 | $99.10 | — |
| 2022-06-06 | -24.76 | $99.10 | 300 |
| 2022-06-03 | -61.29 | $96.77 | — |
| 2022-06-02 | -61.29 | $96.77 | — |
| 2022-06-01 | -61.29 | $96.77 | 528 |
| 2022-05-31 | -42.79 | $97.95 | 1700 |
| 2022-05-27 | -42.79 | $97.95 | 629 |
| 2022-05-26 | -69.44 | $96.25 | — |
| 2022-05-25 | -69.44 | $96.25 | 12100 |
| 2022-05-24 | -69.44 | $96.25 | 300 |
| 2022-05-23 | -69.44 | $96.25 | 5218 |
| 2022-05-20 | -100.00 | $94.30 | — |
| 2022-05-19 | -100.00 | $94.30 | 235 |
| 2022-05-18 | -51.73 | $99.18 | 420 |
| 2022-05-17 | -62.02 | $98.14 | 313 |
| 2022-05-16 | -36.89 | $100.68 | 638 |
| 2022-05-13 | -82.39 | $96.08 | — |
| 2022-05-12 | -82.39 | $96.08 | — |
| 2022-05-11 | -82.39 | $96.08 | — |
| 2022-05-10 | -82.39 | $96.08 | 300 |
| 2022-05-09 | -100.00 | $94.30 | 4100 |
| 2022-05-06 | -100.00 | $94.30 | 38800 |
| 2022-05-05 | -100.00 | $94.30 | — |
| 2022-05-04 | -100.00 | $94.30 | — |
| 2022-05-03 | -100.00 | $94.30 | 300 |
| 2022-05-02 | -89.55 | $94.30 | 1600 |
| 2022-04-29 | -50.13 | $98.75 | 337 |
| 2022-04-28 | -38.35 | $100.08 | 100 |
| 2022-04-27 | -38.35 | $100.08 | — |
| 2022-04-26 | -38.35 | $100.08 | 102 |
| 2022-04-25 | -17.98 | $102.38 | — |
| 2022-04-22 | -17.98 | $102.38 | 200 |
| 2022-04-21 | 0.00 | $104.41 | 300 |
| 2022-04-20 | 0.00 | $100.83 | 101 |
| 2022-04-19 | -56.45 | $95.65 | — |
| 2022-04-18 | -53.42 | $95.65 | — |
| 2022-04-14 | -53.42 | $95.65 | 1331 |
| 2022-04-13 | -51.95 | $95.74 | 200 |
| 2022-04-12 | -24.59 | $97.42 | 1000 |
| 2022-04-11 | -19.11 | $97.42 | 200 |
| 2022-04-08 | -13.58 | $97.72 | 2142 |
| 2022-04-07 | -45.57 | $94.87 | — |
| 2022-04-06 | -45.57 | $94.87 | — |
| 2022-04-05 | -45.57 | $94.87 | 4936 |
| 2022-04-04 | -47.16 | $93.12 | 446 |
| 2022-04-01 | 0.00 | $98.93 | — |
| 2022-03-31 | 0.00 | $98.93 | — |
| 2022-03-30 | 0.00 | $98.93 | — |
| 2022-03-29 | -0.38 | $98.93 | 2300 |
| 2022-03-28 | -13.95 | $97.12 | 503 |
| 2022-03-25 | -23.49 | $97.28 | 700 |
| 2022-03-24 | -41.64 | $97.17 | 211 |
| 2022-03-23 | -67.75 | $93.85 | 1000 |
| 2022-03-22 | -64.61 | $94.65 | 2300 |
| 2022-03-21 | -71.92 | $92.79 | 400 |
| 2022-03-18 | -58.99 | $96.08 | 300 |
| 2022-03-17 | -58.99 | $96.08 | 600 |
| 2022-03-16 | -63.70 | $94.88 | 119 |
| 2022-03-15 | -78.84 | $91.03 | 649 |
| 2022-03-14 | -80.93 | $90.50 | 830 |
| 2022-03-11 | -76.48 | $91.63 | 4100 |
| 2022-03-10 | -76.48 | $91.63 | 700 |
| 2022-03-09 | -69.17 | $93.49 | 1500 |
| 2022-03-08 | -95.91 | $86.69 | 1037 |
| 2022-03-07 | -100.00 | $85.65 | 209 |
| 2022-03-04 | -100.00 | $95.44 | — |
| 2022-03-03 | -100.00 | $95.44 | 328 |
| 2022-03-02 | -100.00 | $98.98 | — |
| 2022-03-01 | -100.00 | $98.98 | 3100 |
| 2022-02-28 | -100.00 | $98.98 | 900 |
| 2022-02-25 | -86.61 | $105.39 | 613 |
| 2022-02-24 | 0.00 | $111.08 | — |
| 2022-02-23 | 0.00 | $111.08 | — |
| 2022-02-22 | -0.45 | $111.08 | — |
| 2022-02-18 | -0.45 | $111.08 | — |
| 2022-02-17 | -14.90 | $111.08 | 200 |
| 2022-02-16 | -31.54 | $110.24 | 65730 |
| 2022-02-15 | -73.63 | $107.40 | 500 |
| 2022-02-14 | -100.00 | $104.51 | 329 |
| 2022-02-11 | -84.48 | $107.47 | 23723 |
| 2022-02-10 | -74.87 | $108.38 | 44500 |
| 2022-02-09 | -98.31 | $106.16 | — |
| 2022-02-08 | -98.31 | $106.16 | — |
| 2022-02-07 | -98.31 | $106.16 | 700 |
| 2022-02-04 | -85.53 | $107.37 | — |
| 2022-02-03 | -85.53 | $107.37 | 215321 |
| 2022-02-02 | -83.10 | $107.60 | — |
| 2022-02-01 | -84.64 | $107.60 | 500 |
| 2022-01-31 | -95.68 | $106.45 | — |
| 2022-01-28 | -95.68 | $106.45 | 932 |
| 2022-01-27 | -100.00 | $110.55 | — |
| 2022-01-26 | -100.00 | $110.55 | 700 |
| 2022-01-25 | -71.95 | $111.11 | — |
| 2022-01-24 | -71.95 | $111.11 | 200 |
| 2022-01-21 | -56.78 | $112.23 | 408 |
| 2022-01-20 | -40.05 | $112.88 | 149 |
| 2022-01-19 | -9.41 | $115.47 | — |
| 2022-01-18 | -9.41 | $115.47 | — |
| 2022-01-14 | -9.41 | $115.47 | — |
| 2022-01-13 | -9.41 | $115.47 | — |
| 2022-01-12 | -6.50 | $115.47 | 500 |
| 2022-01-11 | -9.74 | $114.84 | 500 |
| 2022-01-10 | -6.84 | $115.31 | 200 |
| 2022-01-07 | -22.07 | $112.84 | 1514 |
| 2022-01-06 | -18.00 | $113.50 | 600 |
| 2022-01-05 | -10.60 | $114.70 | 101 |
| 2022-01-04 | -1.79 | $116.13 | 1028 |
| 2022-01-03 | 0.00 | $112.90 | 800 |
| 2021-12-31 | 0.00 | $112.69 | 1400 |
| 2021-12-30 | 0.00 | $112.69 | 600 |
| 2021-12-29 | -2.37 | $112.32 | 300 |
| 2021-12-28 | -23.38 | $109.04 | — |
| 2021-12-27 | -23.38 | $109.04 | 746 |
| 2021-12-23 | -7.87 | $110.66 | 4100 |
| 2021-12-22 | -25.21 | $107.58 | — |
| 2021-12-21 | -25.21 | $107.58 | 500 |
| 2021-12-20 | 0.00 | $111.12 | — |
| 2021-12-17 | 0.00 | $111.12 | — |
| 2021-12-16 | 0.00 | $111.12 | 5502 |
| 2021-12-15 | -65.17 | $101.80 | 1000 |
| 2021-12-14 | -77.49 | $100.20 | — |
| 2021-12-13 | -78.36 | $100.20 | 238 |
| 2021-12-10 | -62.41 | $102.50 | 700 |
| 2021-12-09 | -72.33 | $101.07 | 327 |
| 2021-12-08 | -51.32 | $104.10 | — |
| 2021-12-07 | -51.32 | $104.10 | 2400 |
| 2021-12-06 | -61.73 | $103.00 | 548 |
| 2021-12-03 | -100.00 | $97.08 | 1100 |
| 2021-12-02 | -86.44 | $100.69 | 421 |
| 2021-12-01 | -99.13 | $98.95 | — |
| 2021-11-30 | -99.13 | $98.95 | 1030 |
| 2021-11-29 | -100.00 | $105.41 | 300 |
| 2021-11-26 | -83.48 | $110.63 | — |
| 2021-11-24 | -83.48 | $110.63 | — |
| 2021-11-23 | -38.79 | $110.63 | — |
| 2021-11-22 | -31.74 | $110.63 | 100 |
| 2021-11-19 | -31.74 | $110.63 | 100 |
| 2021-11-18 | -27.99 | $110.63 | — |
| 2021-11-17 | -27.99 | $110.63 | — |
| 2021-11-16 | -27.99 | $110.63 | 1625 |
| 2021-11-15 | -15.31 | $111.50 | 419 |
| 2021-11-12 | -32.67 | $110.25 | — |
| 2021-11-11 | -32.67 | $110.25 | — |
| 2021-11-10 | -32.67 | $110.25 | — |
| 2021-11-09 | -23.00 | $110.25 | 1043 |
| 2021-11-08 | 0.00 | $112.55 | 700 |
| 2021-11-05 | -1.98 | $111.95 | 900 |
| 2021-11-04 | -14.49 | $110.75 | — |
| 2021-11-03 | -11.89 | $110.75 | 643 |
| 2021-11-02 | -10.18 | $110.95 | 418 |
| 2021-11-01 | -14.37 | $110.46 | — |
| 2021-10-29 | -14.37 | $110.46 | 904 |
| 2021-10-28 | 0.00 | $112.14 | 200 |
| 2021-10-27 | 0.00 | $107.60 | 405 |
| 2021-10-26 | -5.76 | $106.50 | — |
| 2021-10-25 | -5.76 | $106.50 | 1142 |
| 2021-10-22 | -18.38 | $105.69 | — |
| 2021-10-21 | -18.38 | $105.69 | — |
| 2021-10-20 | -18.38 | $105.69 | — |
| 2021-10-19 | -18.38 | $105.69 | 300 |
| 2021-10-18 | -21.18 | $105.51 | 402 |
| 2021-10-15 | -3.89 | $106.62 | — |
| 2021-10-14 | -3.89 | $106.62 | 400 |
| 2021-10-13 | -67.29 | $102.55 | 100 |
| 2021-10-12 | -67.29 | $102.55 | 837 |
| 2021-10-11 | -40.50 | $104.27 | 300 |
| 2021-10-08 | -29.13 | $105.00 | 300 |
| 2021-10-07 | -100.00 | $100.45 | — |
| 2021-10-06 | -100.00 | $100.45 | 500 |
| 2021-10-05 | -100.00 | $104.42 | 110 |
| 2021-10-04 | -70.20 | $105.83 | 209 |
| 2021-10-01 | -47.24 | $106.87 | 100 |
| 2021-09-30 | -47.24 | $106.87 | 100 |
| 2021-09-29 | -47.24 | $106.87 | — |
| 2021-09-28 | -47.24 | $106.87 | 3200 |
| 2021-09-27 | -70.86 | $105.80 | 400 |
| 2021-09-24 | -64.52 | $106.24 | — |
| 2021-09-23 | -64.52 | $106.24 | — |
| 2021-09-22 | -64.52 | $106.24 | — |
| 2021-09-21 | -64.52 | $106.24 | — |
| 2021-09-20 | -64.52 | $106.24 | — |
| 2021-09-17 | -71.38 | $106.24 | 300 |
| 2021-09-16 | -77.56 | $105.86 | 945 |
| 2021-09-15 | -100.00 | $104.48 | — |
| 2021-09-14 | -100.00 | $104.48 | — |
| 2021-09-13 | -100.00 | $104.48 | — |
| 2021-09-10 | -100.00 | $104.48 | — |
| 2021-09-09 | -100.00 | $104.48 | 300 |
| 2021-09-08 | -100.00 | $105.43 | 200 |
| 2021-09-07 | -100.00 | $109.01 | — |
| 2021-09-03 | -100.00 | $109.01 | 100 |
| 2021-09-02 | -100.00 | $109.01 | — |
| 2021-09-01 | -100.00 | $109.01 | — |
| 2021-08-31 | -100.00 | $109.01 | 2200 |
| 2021-08-30 | -100.00 | $109.01 | 200 |
| 2021-08-27 | -100.00 | $109.44 | — |
| 2021-08-26 | -100.00 | $109.44 | — |
| 2021-08-25 | -100.00 | $109.44 | — |
| 2021-08-24 | -100.00 | $109.44 | — |
| 2021-08-23 | -100.00 | $109.44 | 147 |
| 2021-08-20 | -100.00 | $110.63 | — |
| 2021-08-19 | -100.00 | $110.63 | — |
| 2021-08-18 | -100.00 | $110.63 | — |
| 2021-08-17 | -100.00 | $110.63 | — |
| 2021-08-16 | -100.00 | $110.63 | — |
| 2021-08-13 | -100.00 | $110.63 | 200 |
| 2021-08-12 | -100.00 | $113.78 | — |
| 2021-08-11 | -100.00 | $113.78 | — |
| 2021-08-10 | -100.00 | $113.78 | — |
| 2021-08-09 | -100.00 | $113.78 | — |
| 2021-08-06 | -100.00 | $113.78 | — |
| 2021-08-05 | -100.00 | $113.78 | 308 |
| 2021-08-04 | -98.91 | $114.72 | 200 |
| 2021-08-03 | -72.74 | $116.40 | — |
| 2021-08-02 | -72.74 | $116.40 | — |
| 2021-07-30 | -72.74 | $116.40 | — |
| 2021-07-29 | -72.74 | $116.40 | — |
| 2021-07-28 | -76.19 | $116.40 | — |
| 2021-07-27 | -76.19 | $116.40 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
32.73
2026-07-24
Close Price
$87.96
Vol: 677Average Directional Index - Detailed Analysis
Minimum
6.93
Average
21.08
Maximum
53.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.73 | $87.96 | 677 |
| 2026-07-23 | 32.33 | $87.96 | 1418 |
| 2026-07-22 | 31.91 | $88.97 | 844 |
| 2026-07-21 | 30.86 | $88.97 | 467 |
| 2026-07-20 | 29.75 | $88.97 | 467 |
| 2026-07-17 | 28.59 | $88.97 | 1100 |
| 2026-07-16 | 27.37 | $86.19 | — |
| 2026-07-15 | 26.76 | $86.19 | 5761 |
| 2026-07-14 | 26.12 | $86.19 | 467 |
| 2026-07-13 | 25.45 | $86.19 | 467 |
| 2026-07-10 | 24.75 | $86.19 | 467 |
| 2026-07-09 | 24.00 | $86.19 | 467 |
| 2026-07-08 | 23.22 | $86.19 | 7800 |
| 2026-07-07 | 22.40 | $87.38 | — |
| 2026-07-06 | 20.98 | $87.38 | 500 |
| 2026-07-02 | 19.49 | $88.65 | 1800 |
| 2026-07-01 | 17.92 | $86.11 | 51400 |
| 2026-06-30 | 16.70 | $85.43 | 467 |
| 2026-06-29 | 15.54 | $85.43 | 467 |
| 2026-06-26 | 14.32 | $81.75 | 467 |
| 2026-06-25 | 13.87 | $81.75 | 467 |
| 2026-06-24 | 13.40 | $81.75 | 467 |
| 2026-06-23 | 12.91 | $81.75 | 600 |
| 2026-06-22 | 12.39 | $80.94 | 500 |
| 2026-06-18 | 12.04 | $81.18 | 467 |
| 2026-06-17 | 11.59 | $81.18 | 467 |
| 2026-06-16 | 11.11 | $80.56 | 500 |
| 2026-06-15 | 10.61 | $80.92 | 1100 |
| 2026-06-12 | 10.08 | $79.76 | 467 |
| 2026-06-11 | 10.28 | $79.76 | 467 |
| 2026-06-10 | 10.50 | $80.93 | 400 |
| 2026-06-09 | 10.38 | $78.14 | — |
| 2026-06-08 | 10.84 | $78.14 | 400 |
| 2026-06-05 | 11.32 | $78.06 | 467 |
| 2026-06-04 | 11.80 | $78.06 | — |
| 2026-06-03 | 12.31 | $78.06 | 467 |
| 2026-06-02 | 12.85 | $78.06 | 467 |
| 2026-06-01 | 13.41 | $78.06 | 500 |
| 2026-05-29 | 14.00 | $83.26 | 467 |
| 2026-05-28 | 13.42 | $83.26 | 467 |
| 2026-05-27 | 12.81 | $83.26 | 467 |
| 2026-05-26 | 12.17 | $78.33 | 467 |
| 2026-05-22 | 12.64 | $78.33 | 467 |
| 2026-05-21 | 13.14 | $77.77 | 467 |
| 2026-05-20 | 13.82 | $77.77 | 467 |
| 2026-05-19 | 14.53 | $77.77 | 467 |
| 2026-05-18 | 15.29 | $77.77 | 467 |
| 2026-05-15 | 16.08 | $77.77 | 700 |
| 2026-05-14 | 16.92 | $76.00 | 1100 |
| 2026-05-13 | 17.33 | $74.44 | 1138 |
| 2026-05-12 | 17.33 | $74.90 | 467 |
| 2026-05-11 | 17.43 | $74.90 | 44233 |
| 2026-05-08 | 17.53 | $78.51 | 16400 |
| 2026-05-07 | 18.43 | $78.67 | 541 |
| 2026-05-06 | 19.39 | $79.75 | 467 |
| 2026-05-05 | 20.40 | $78.05 | 8900 |
| 2026-05-04 | 21.07 | $76.58 | 1735 |
| 2026-05-01 | 21.40 | $78.74 | 500 |
| 2026-04-30 | 22.24 | $75.95 | 97400 |
| 2026-04-29 | 22.19 | $77.70 | 467 |
| 2026-04-28 | 22.53 | $77.70 | 467 |
| 2026-04-27 | 22.90 | $79.43 | 919 |
| 2026-04-24 | 23.48 | $77.21 | 467 |
| 2026-04-23 | 23.34 | $77.21 | 814 |
| 2026-04-22 | 23.20 | $77.86 | 1200 |
| 2026-04-21 | 23.18 | $80.04 | 407 |
| 2026-04-20 | 23.66 | $80.04 | — |
| 2026-04-17 | 24.16 | $80.04 | 407 |
| 2026-04-16 | 24.69 | $80.04 | 407 |
| 2026-04-15 | 25.25 | $80.04 | 1416 |
| 2026-04-14 | 25.84 | $80.00 | 407 |
| 2026-04-13 | 26.45 | $80.00 | 407 |
| 2026-04-10 | 27.09 | $80.00 | 413 |
| 2026-04-09 | 27.76 | $77.21 | 3241 |
| 2026-04-08 | 27.97 | $79.68 | — |
| 2026-04-07 | 28.62 | $79.68 | — |
| 2026-04-06 | 29.30 | $79.68 | 407 |
| 2026-04-02 | 30.01 | $77.01 | 407 |
| 2026-04-01 | 30.10 | $77.01 | 1121 |
| 2026-03-31 | 30.20 | $73.30 | 407 |
| 2026-03-30 | 29.24 | $73.30 | 2800 |
| 2026-03-27 | 28.22 | $76.41 | 1000 |
| 2026-03-26 | 27.33 | $75.66 | 90 |
| 2026-03-25 | 26.48 | $75.66 | 1100 |
| 2026-03-24 | 25.58 | $75.26 | 500 |
| 2026-03-23 | 24.53 | $74.27 | 7936 |
| 2026-03-20 | 23.42 | $75.76 | 300 |
| 2026-03-19 | 22.40 | $78.70 | 400 |
| 2026-03-18 | 21.66 | $82.43 | 10 |
| 2026-03-17 | 21.37 | $82.43 | 435 |
| 2026-03-16 | 21.06 | $81.26 | 405 |
| 2026-03-13 | 20.42 | $82.65 | 400 |
| 2026-03-12 | 19.92 | $81.77 | 1147 |
| 2026-03-11 | 19.18 | $82.85 | 10 |
| 2026-03-10 | 18.62 | $82.85 | 1400 |
| 2026-03-09 | 18.04 | $83.09 | 446 |
| 2026-03-06 | 17.42 | $84.56 | 600 |
| 2026-03-05 | 17.24 | $84.59 | 1000 |
| 2026-03-04 | 17.05 | $86.47 | 1000 |
| 2026-03-03 | 17.57 | $87.64 | 2400 |
| 2026-03-02 | 18.32 | $90.00 | 1400 |
| 2026-02-27 | 18.96 | $94.36 | 1000 |
| 2026-02-26 | 18.56 | $92.46 | 1000 |
| 2026-02-25 | 18.46 | $93.05 | 1000 |
| 2026-02-24 | 18.20 | $93.05 | 1000 |
| 2026-02-23 | 17.92 | $93.28 | 4400 |
| 2026-02-20 | 17.63 | $90.98 | 1618 |
| 2026-02-19 | 17.71 | $90.86 | 2900 |
| 2026-02-18 | 17.83 | $91.95 | 435 |
| 2026-02-17 | 17.66 | $92.95 | 519 |
| 2026-02-13 | 17.10 | $96.20 | — |
| 2026-02-12 | 15.53 | $96.20 | 402 |
| 2026-02-11 | 13.88 | $93.22 | 407 |
| 2026-02-10 | 12.53 | $87.50 | — |
| 2026-02-09 | 12.14 | $87.50 | 1300 |
| 2026-02-06 | 11.73 | $88.14 | — |
| 2026-02-05 | 10.91 | $88.14 | 609 |
| 2026-02-04 | 10.04 | $88.23 | 515 |
| 2026-02-03 | 9.13 | $84.11 | 125 |
| 2026-02-02 | 9.09 | $84.11 | — |
| 2026-01-30 | 9.04 | $84.11 | 500 |
| 2026-01-29 | 9.00 | $80.87 | 15700 |
| 2026-01-28 | 9.10 | $80.60 | 125 |
| 2026-01-27 | 9.14 | $80.60 | 1034 |
| 2026-01-26 | 9.18 | $80.36 | 3518 |
| 2026-01-23 | 9.23 | $80.23 | 125 |
| 2026-01-22 | 9.07 | $80.23 | 327 |
| 2026-01-21 | 8.90 | $79.15 | 125 |
| 2026-01-20 | 8.42 | $79.15 | 5700 |
| 2026-01-16 | 7.91 | $80.00 | 445 |
| 2026-01-15 | 8.07 | $79.37 | 125 |
| 2026-01-14 | 8.07 | $79.37 | 162800 |
| 2026-01-13 | 8.07 | $78.13 | 70600 |
| 2026-01-12 | 7.67 | $79.28 | 441 |
| 2026-01-09 | 7.43 | $80.37 | 535 |
| 2026-01-08 | 7.48 | $80.37 | 535 |
| 2026-01-07 | 7.54 | $80.37 | 1706 |
| 2026-01-06 | 7.60 | $80.23 | — |
| 2026-01-05 | 7.96 | $80.23 | 705 |
| 2026-01-02 | 8.35 | $81.18 | 813 |
| 2025-12-31 | 8.55 | $76.85 | 535 |
| 2025-12-30 | 8.15 | $82.32 | 535 |
| 2025-12-29 | 7.97 | $81.10 | 3200 |
| 2025-12-26 | 8.11 | $80.93 | 591 |
| 2025-12-24 | 8.32 | $80.20 | — |
| 2025-12-23 | 8.76 | $80.20 | 1500 |
| 2025-12-22 | 9.22 | $80.39 | 591 |
| 2025-12-19 | 9.03 | $80.39 | 626 |
| 2025-12-18 | 8.83 | $80.03 | 591 |
| 2025-12-17 | 9.21 | $82.45 | 1028 |
| 2025-12-16 | 9.24 | $81.46 | 31800 |
| 2025-12-15 | 9.17 | $82.09 | 448 |
| 2025-12-12 | 8.87 | $80.53 | 2125 |
| 2025-12-11 | 8.56 | $80.32 | 3500 |
| 2025-12-10 | 8.71 | $79.46 | 583 |
| 2025-12-09 | 9.12 | $79.46 | 14939 |
| 2025-12-08 | 9.55 | $80.68 | 300 |
| 2025-12-05 | 9.47 | $80.68 | 800 |
| 2025-12-04 | 9.38 | $81.26 | 7923 |
| 2025-12-03 | 9.10 | $80.27 | 300 |
| 2025-12-02 | 9.31 | $80.27 | 13200 |
| 2025-12-01 | 9.53 | $78.95 | 300 |
| 2025-11-28 | 9.74 | $78.95 | 300 |
| 2025-11-26 | 9.95 | $78.95 | 714 |
| 2025-11-25 | 10.19 | $79.40 | 800 |
| 2025-11-24 | 10.54 | $81.16 | 700 |
| 2025-11-21 | 10.81 | $78.52 | 1600 |
| 2025-11-20 | 11.31 | $78.82 | 300 |
| 2025-11-19 | 11.56 | $78.82 | 1938 |
| 2025-11-18 | 11.82 | $78.01 | 817 |
| 2025-11-17 | 11.86 | $80.44 | 1131 |
| 2025-11-14 | 12.40 | $82.54 | 1000 |
| 2025-11-13 | 12.33 | $83.21 | 740 |
| 2025-11-12 | 12.24 | $82.19 | 300 |
| 2025-11-11 | 12.41 | $82.19 | 340 |
| 2025-11-10 | 12.59 | $80.13 | 1018 |
| 2025-11-07 | 12.97 | $80.98 | 505 |
| 2025-11-06 | 13.13 | $77.69 | 300 |
| 2025-11-05 | 13.43 | $77.69 | 1618 |
| 2025-11-04 | 13.75 | $76.23 | 300 |
| 2025-11-03 | 13.42 | $76.23 | 600 |
| 2025-10-31 | 13.08 | $80.65 | 300 |
| 2025-10-30 | 13.53 | $80.65 | 300 |
| 2025-10-29 | 14.01 | $80.65 | 300 |
| 2025-10-28 | 14.52 | $80.65 | — |
| 2025-10-27 | 15.05 | $80.65 | 500 |
| 2025-10-24 | 15.61 | $79.80 | 900 |
| 2025-10-23 | 16.20 | $83.27 | — |
| 2025-10-22 | 15.65 | $83.27 | — |
| 2025-10-21 | 15.07 | $83.27 | — |
| 2025-10-20 | 14.46 | $83.27 | 400 |
| 2025-10-17 | 13.82 | $82.35 | 939 |
| 2025-10-16 | 13.33 | $81.27 | 5500 |
| 2025-10-15 | 13.04 | $76.81 | — |
| 2025-10-14 | 13.49 | $76.81 | 1412 |
| 2025-10-13 | 13.96 | $78.25 | 1510 |
| 2025-10-10 | 14.48 | $78.25 | 1343 |
| 2025-10-09 | 15.14 | $76.34 | 525 |
| 2025-10-08 | 15.22 | $75.80 | 805 |
| 2025-10-07 | 15.28 | $77.00 | 300 |
| 2025-10-06 | 15.65 | $77.33 | 610 |
| 2025-10-03 | 16.13 | $76.35 | 1600 |
| 2025-10-02 | 16.33 | $78.58 | — |
| 2025-10-01 | 17.17 | $78.58 | 644 |
| 2025-09-30 | 18.05 | $76.84 | 6908 |
| 2025-09-29 | 18.42 | $78.10 | — |
| 2025-09-26 | 19.17 | $78.10 | 300 |
| 2025-09-25 | 19.97 | $76.90 | 7600 |
| 2025-09-24 | 20.66 | $76.68 | 637 |
| 2025-09-23 | 21.08 | $77.47 | 2049 |
| 2025-09-22 | 21.51 | $77.53 | 2600 |
| 2025-09-19 | 21.62 | $76.73 | 1000 |
| 2025-09-18 | 21.47 | $76.95 | 1643 |
| 2025-09-17 | 21.35 | $77.36 | 948 |
| 2025-09-16 | 21.25 | $79.20 | — |
| 2025-09-15 | 21.60 | $79.20 | 1829 |
| 2025-09-12 | 21.98 | $77.16 | — |
| 2025-09-11 | 21.71 | $77.16 | 1001 |
| 2025-09-10 | 21.43 | $77.76 | 600 |
| 2025-09-09 | 21.25 | $77.40 | 1926 |
| 2025-09-08 | 21.06 | $77.20 | 1300 |
| 2025-09-05 | 20.86 | $78.21 | 2000 |
| 2025-09-04 | 20.82 | $77.11 | — |
| 2025-09-03 | 20.22 | $77.11 | 701 |
| 2025-09-02 | 19.58 | $81.60 | 307 |
| 2025-08-29 | 19.72 | $81.60 | 226 |
| 2025-08-28 | 19.88 | $80.96 | 20924 |
| 2025-08-27 | 20.04 | $81.70 | 14700 |
| 2025-08-26 | 20.05 | $81.95 | 400 |
| 2025-08-25 | 20.52 | $84.06 | — |
| 2025-08-22 | 21.50 | $84.06 | 900 |
| 2025-08-21 | 22.54 | $82.00 | 400 |
| 2025-08-20 | 23.08 | $81.60 | 1200 |
| 2025-08-19 | 23.66 | $79.91 | 1200 |
| 2025-08-18 | 23.57 | $79.91 | 900 |
| 2025-08-15 | 23.48 | $78.59 | — |
| 2025-08-14 | 22.72 | $78.59 | 400 |
| 2025-08-13 | 21.91 | $79.94 | 900 |
| 2025-08-12 | 21.20 | $79.57 | — |
| 2025-08-11 | 20.54 | $79.57 | 7329 |
| 2025-08-08 | 19.84 | $78.63 | — |
| 2025-08-07 | 18.66 | $78.63 | 1100 |
| 2025-08-06 | 17.41 | $76.50 | 500 |
| 2025-08-05 | 15.91 | $78.15 | 15700 |
| 2025-08-04 | 14.51 | $78.30 | 900 |
| 2025-08-01 | 13.03 | $78.90 | — |
| 2025-07-31 | 11.77 | $78.90 | 600 |
| 2025-07-30 | 10.44 | $83.09 | — |
| 2025-07-29 | 9.64 | $83.09 | 2500 |
| 2025-07-28 | 8.80 | $83.00 | 3017 |
| 2025-07-25 | 7.95 | $92.04 | 400 |
| 2025-07-24 | 8.18 | $92.95 | 300 |
| 2025-07-23 | 7.53 | $90.87 | 400 |
| 2025-07-22 | 7.37 | $90.87 | — |
| 2025-07-21 | 7.20 | $90.87 | 238 |
| 2025-07-18 | 7.03 | $90.08 | 338 |
| 2025-07-17 | 7.05 | $88.63 | — |
| 2025-07-16 | 7.37 | $88.63 | — |
| 2025-07-15 | 7.72 | $88.63 | 2600 |
| 2025-07-14 | 8.08 | $86.80 | — |
| 2025-07-11 | 7.89 | $86.80 | 636 |
| 2025-07-10 | 7.70 | $89.35 | 300 |
| 2025-07-09 | 8.07 | $89.28 | — |
| 2025-07-08 | 8.48 | $89.28 | — |
| 2025-07-07 | 8.92 | $89.28 | — |
| 2025-07-03 | 9.37 | $89.28 | — |
| 2025-07-02 | 9.86 | $89.28 | — |
| 2025-07-01 | 10.36 | $89.28 | 500 |
| 2025-06-30 | 10.90 | $88.06 | 1018 |
| 2025-06-27 | 11.22 | $84.74 | — |
| 2025-06-26 | 10.78 | $84.74 | — |
| 2025-06-25 | 10.31 | $84.74 | 907 |
| 2025-06-24 | 9.81 | $87.93 | — |
| 2025-06-23 | 9.91 | $87.93 | 741 |
| 2025-06-20 | 10.00 | $85.43 | — |
| 2025-06-18 | 9.50 | $85.43 | 616 |
| 2025-06-17 | 8.98 | $86.38 | 1400 |
| 2025-06-16 | 8.58 | $89.23 | 1908 |
| 2025-06-13 | 8.70 | $90.53 | — |
| 2025-06-12 | 9.09 | $90.53 | — |
| 2025-06-11 | 9.50 | $90.53 | 1900 |
| 2025-06-10 | 9.94 | $92.14 | 400 |
| 2025-06-09 | 10.14 | $92.15 | 200 |
| 2025-06-06 | 10.35 | $88.88 | 2700 |
| 2025-06-05 | 10.79 | $91.91 | 703 |
| 2025-06-04 | 11.21 | $93.46 | 300 |
| 2025-06-03 | 10.91 | $87.67 | 300 |
| 2025-06-02 | 11.08 | $89.96 | 300 |
| 2025-05-30 | 11.47 | $89.12 | — |
| 2025-05-29 | 12.03 | $89.12 | 400 |
| 2025-05-28 | 12.63 | $86.28 | 1643 |
| 2025-05-27 | 12.68 | $86.75 | 510 |
| 2025-05-23 | 12.85 | $85.99 | 800 |
| 2025-05-22 | 13.03 | $89.39 | — |
| 2025-05-21 | 13.29 | $89.39 | — |
| 2025-05-20 | 13.57 | $89.39 | — |
| 2025-05-19 | 13.87 | $89.39 | — |
| 2025-05-16 | 14.18 | $89.39 | 511 |
| 2025-05-15 | 14.50 | $86.75 | — |
| 2025-05-14 | 15.05 | $86.75 | 600 |
| 2025-05-13 | 15.63 | $88.75 | — |
| 2025-05-12 | 16.17 | $88.75 | 548 |
| 2025-05-09 | 16.74 | $90.44 | 800 |
| 2025-05-08 | 16.89 | $89.50 | — |
| 2025-05-07 | 17.25 | $89.50 | 616 |
| 2025-05-06 | 17.63 | $90.48 | — |
| 2025-05-05 | 17.77 | $90.48 | 302 |
| 2025-05-02 | 17.92 | $89.66 | — |
| 2025-05-01 | 18.23 | $89.66 | — |
| 2025-04-30 | 18.56 | $89.66 | 600 |
| 2025-04-29 | 18.91 | $88.10 | — |
| 2025-04-28 | 19.55 | $88.10 | 824 |
| 2025-04-25 | 20.23 | $92.49 | — |
| 2025-04-24 | 19.94 | $92.49 | — |
| 2025-04-23 | 19.63 | $92.49 | — |
| 2025-04-22 | 19.31 | $92.49 | — |
| 2025-04-21 | 18.97 | $92.49 | 1100 |
| 2025-04-17 | 18.62 | $89.90 | — |
| 2025-04-16 | 18.59 | $89.90 | 411 |
| 2025-04-15 | 18.56 | $81.03 | — |
| 2025-04-14 | 18.95 | $81.03 | — |
| 2025-04-11 | 19.36 | $81.03 | — |
| 2025-04-10 | 19.78 | $81.03 | 1200 |
| 2025-04-09 | 20.24 | $74.45 | 9702 |
| 2025-04-08 | 20.03 | $79.50 | 10742 |
| 2025-04-07 | 20.72 | $78.07 | 13802 |
| 2025-04-04 | 21.44 | $80.50 | 85200 |
| 2025-04-03 | 22.41 | $81.25 | 241 |
| 2025-04-02 | 23.19 | $79.32 | 2303 |
| 2025-04-01 | 24.38 | $80.55 | — |
| 2025-03-31 | 25.40 | $80.55 | 1316 |
| 2025-03-28 | 26.48 | $81.75 | 1117 |
| 2025-03-27 | 27.18 | $81.75 | 400 |
| 2025-03-26 | 27.92 | $79.70 | 1200 |
| 2025-03-25 | 29.12 | $82.60 | 632 |
| 2025-03-24 | 30.16 | $80.70 | 900 |
| 2025-03-21 | 31.66 | $86.07 | — |
| 2025-03-20 | 31.65 | $86.07 | — |
| 2025-03-19 | 31.64 | $86.07 | — |
| 2025-03-18 | 31.63 | $86.07 | — |
| 2025-03-17 | 31.62 | $86.07 | 1340 |
| 2025-03-14 | 31.60 | $86.54 | 2127 |
| 2025-03-13 | 31.59 | $85.34 | — |
| 2025-03-12 | 31.76 | $85.34 | 1100 |
| 2025-03-11 | 31.94 | $86.19 | 743 |
| 2025-03-10 | 31.90 | $88.75 | 800 |
| 2025-03-07 | 31.11 | $88.10 | 440 |
| 2025-03-06 | 30.35 | $87.90 | — |
| 2025-03-05 | 29.57 | $87.90 | 1213 |
| 2025-03-04 | 28.74 | $86.25 | — |
| 2025-03-03 | 28.06 | $86.25 | 1300 |
| 2025-02-28 | 27.34 | $84.76 | 900 |
| 2025-02-27 | 26.74 | $86.83 | — |
| 2025-02-26 | 25.56 | $86.83 | 641 |
| 2025-02-25 | 24.32 | $84.77 | 1515 |
| 2025-02-24 | 23.31 | $81.28 | — |
| 2025-02-21 | 22.64 | $81.28 | 2500 |
| 2025-02-20 | 21.95 | $80.46 | — |
| 2025-02-19 | 21.32 | $80.46 | 9720 |
| 2025-02-18 | 20.65 | $80.53 | 2133 |
| 2025-02-14 | 20.11 | $83.64 | 3837 |
| 2025-02-13 | 18.76 | $80.32 | 730 |
| 2025-02-12 | 17.49 | $80.37 | 3200 |
| 2025-02-11 | 16.52 | $71.74 | — |
| 2025-02-10 | 17.08 | $71.74 | 1141 |
| 2025-02-07 | 17.67 | $68.90 | — |
| 2025-02-06 | 18.10 | $68.90 | 1143 |
| 2025-02-05 | 18.55 | $67.67 | 2900 |
| 2025-02-04 | 18.64 | $67.58 | — |
| 2025-02-03 | 18.76 | $67.58 | 2900 |
| 2025-01-31 | 18.89 | $69.93 | 1700 |
| 2025-01-30 | 19.70 | $70.00 | 3500 |
| 2025-01-29 | 20.54 | $70.29 | 1037 |
| 2025-01-28 | 21.43 | $70.28 | 4000 |
| 2025-01-27 | 22.11 | $69.59 | 1732 |
| 2025-01-24 | 22.82 | $68.25 | 2342 |
| 2025-01-23 | 23.63 | $68.98 | 5000 |
| 2025-01-22 | 24.87 | $66.92 | — |
| 2025-01-21 | 25.61 | $66.92 | 3400 |
| 2025-01-17 | 26.39 | $66.23 | — |
| 2025-01-16 | 25.99 | $66.23 | 1500 |
| 2025-01-15 | 25.56 | $66.08 | 700 |
| 2025-01-14 | 24.79 | $65.52 | 2900 |
| 2025-01-13 | 23.97 | $66.93 | 4300 |
| 2025-01-10 | 23.14 | $68.04 | 2000 |
| 2025-01-08 | 22.58 | $69.00 | 1500 |
| 2025-01-07 | 22.23 | $71.52 | — |
| 2025-01-06 | 22.40 | $71.52 | 1600 |
| 2025-01-03 | 22.58 | $70.54 | 300 |
| 2025-01-02 | 22.44 | $71.99 | — |
| 2024-12-31 | 22.61 | $71.99 | 215 |
| 2024-12-30 | 22.78 | $70.00 | 29709 |
| 2024-12-27 | 22.97 | $73.07 | 3500 |
| 2024-12-26 | 23.89 | $72.03 | 45427 |
| 2024-12-24 | 24.53 | $71.09 | 2300 |
| 2024-12-23 | 24.90 | $69.21 | 9436 |
| 2024-12-20 | 25.29 | $70.18 | 3638 |
| 2024-12-19 | 25.34 | $70.07 | 5200 |
| 2024-12-18 | 25.40 | $71.58 | 9400 |
| 2024-12-17 | 25.77 | $72.95 | 2900 |
| 2024-12-16 | 26.33 | $73.33 | 5103 |
| 2024-12-13 | 26.91 | $74.96 | 3036 |
| 2024-12-12 | 27.72 | $72.43 | 3940 |
| 2024-12-11 | 28.07 | $71.70 | 4046 |
| 2024-12-10 | 28.27 | $73.51 | 3000 |
| 2024-12-09 | 28.76 | $72.89 | 1700 |
| 2024-12-06 | 29.28 | $74.20 | 800 |
| 2024-12-05 | 29.98 | $71.08 | 1904 |
| 2024-12-04 | 29.83 | $71.10 | 3300 |
| 2024-12-03 | 29.66 | $74.40 | 1822 |
| 2024-12-02 | 29.80 | $72.95 | 3800 |
| 2024-11-29 | 29.96 | $72.85 | 1715 |
| 2024-11-27 | 29.55 | $73.25 | 29700 |
| 2024-11-26 | 29.15 | $73.00 | 119900 |
| 2024-11-25 | 28.21 | $74.00 | 49300 |
| 2024-11-22 | 27.36 | $74.25 | 6529 |
| 2024-11-21 | 26.17 | $74.00 | — |
| 2024-11-20 | 25.07 | $74.00 | 2700 |
| 2024-11-19 | 23.90 | $76.20 | — |
| 2024-11-18 | 22.96 | $76.20 | 9200 |
| 2024-11-15 | 21.97 | $75.49 | — |
| 2024-11-14 | 21.10 | $75.49 | 7100 |
| 2024-11-13 | 20.17 | $74.61 | 2500 |
| 2024-11-12 | 19.13 | $75.56 | 1309 |
| 2024-11-11 | 18.15 | $78.93 | 1716 |
| 2024-11-08 | 17.23 | $78.10 | — |
| 2024-11-07 | 16.49 | $78.10 | 1936 |
| 2024-11-06 | 15.72 | $78.00 | 4100 |
| 2024-11-05 | 14.90 | $79.86 | 1616 |
| 2024-11-04 | 14.48 | $81.10 | 700 |
| 2024-11-01 | 14.23 | $81.36 | 1238 |
| 2024-10-31 | 14.00 | $80.59 | 2105 |
| 2024-10-30 | 13.77 | $82.77 | 1924 |
| 2024-10-29 | 13.91 | $85.24 | 1810 |
| 2024-10-28 | 14.57 | $85.96 | 1200 |
| 2024-10-25 | 15.28 | $87.24 | 300 |
| 2024-10-24 | 15.77 | $85.05 | 17100 |
| 2024-10-23 | 16.50 | $86.79 | 1403 |
| 2024-10-22 | 17.13 | $83.05 | 200 |
| 2024-10-21 | 17.48 | $83.56 | 2020 |
| 2024-10-18 | 17.94 | $84.93 | 2600 |
| 2024-10-17 | 18.56 | $82.37 | 1520 |
| 2024-10-16 | 18.63 | $83.00 | 400 |
| 2024-10-15 | 18.81 | $83.00 | — |
| 2024-10-14 | 19.00 | $83.00 | 1007 |
| 2024-10-11 | 19.20 | $81.40 | 6900 |
| 2024-10-10 | 18.62 | $81.40 | 1602 |
| 2024-10-09 | 18.01 | $85.00 | 600 |
| 2024-10-08 | 17.95 | $83.21 | 6208 |
| 2024-10-07 | 17.41 | $87.10 | 514 |
| 2024-10-04 | 17.54 | $85.11 | — |
| 2024-10-03 | 17.08 | $85.11 | 714 |
| 2024-10-02 | 16.59 | $87.95 | 707 |
| 2024-10-01 | 16.64 | $89.00 | 27300 |
| 2024-09-30 | 16.80 | $90.20 | 300 |
| 2024-09-27 | 17.38 | $91.25 | 8000 |
| 2024-09-26 | 18.26 | $87.40 | 9135 |
| 2024-09-25 | 17.96 | $87.61 | 1409 |
| 2024-09-24 | 17.64 | $86.87 | 26500 |
| 2024-09-23 | 17.03 | $89.30 | 300 |
| 2024-09-20 | 17.11 | $89.30 | — |
| 2024-09-19 | 17.19 | $89.30 | 1032 |
| 2024-09-18 | 17.27 | $90.10 | 400 |
| 2024-09-17 | 17.67 | $92.40 | — |
| 2024-09-16 | 18.42 | $92.40 | 401 |
| 2024-09-13 | 19.20 | $90.75 | 2829 |
| 2024-09-12 | 20.03 | $91.50 | 8700 |
| 2024-09-11 | 20.84 | $90.28 | 745 |
| 2024-09-10 | 21.29 | $91.45 | 40500 |
| 2024-09-09 | 21.76 | $89.55 | 2500 |
| 2024-09-06 | 22.14 | $91.72 | 1124 |
| 2024-09-05 | 23.12 | $90.17 | 1100 |
| 2024-09-04 | 23.80 | $91.15 | — |
| 2024-09-03 | 24.81 | $91.15 | 1232 |
| 2024-08-30 | 25.87 | $89.40 | 6000 |
| 2024-08-29 | 26.40 | $89.40 | 328 |
| 2024-08-28 | 26.96 | $90.00 | 538 |
| 2024-08-27 | 27.69 | $89.75 | 1200 |
| 2024-08-26 | 28.47 | $90.00 | 400 |
| 2024-08-23 | 29.42 | $88.00 | 6300 |
| 2024-08-22 | 29.89 | $86.94 | 300 |
| 2024-08-21 | 29.89 | $86.94 | 100 |
| 2024-08-20 | 29.90 | $86.94 | — |
| 2024-08-19 | 29.91 | $86.94 | 1600 |
| 2024-08-16 | 29.92 | $86.10 | 1700 |
| 2024-08-15 | 29.66 | $86.10 | 2127 |
| 2024-08-14 | 29.39 | $87.30 | 3317 |
| 2024-08-13 | 29.29 | $85.00 | 2046 |
| 2024-08-12 | 28.64 | $85.92 | 300 |
| 2024-08-09 | 28.09 | $87.72 | 617 |
| 2024-08-08 | 27.77 | $86.83 | 2800 |
| 2024-08-07 | 27.45 | $86.11 | 2000 |
| 2024-08-06 | 26.08 | $86.11 | — |
| 2024-08-05 | 24.64 | $86.11 | 5926 |
| 2024-08-02 | 23.13 | $90.00 | 600 |
| 2024-08-01 | 22.52 | $89.18 | 700 |
| 2024-07-31 | 21.54 | $88.00 | 1812 |
| 2024-07-30 | 20.00 | $88.69 | 1500 |
| 2024-07-29 | 18.48 | $88.75 | 800 |
| 2024-07-26 | 16.89 | $96.29 | — |
| 2024-07-25 | 16.97 | $96.29 | — |
| 2024-07-24 | 17.06 | $96.29 | 905 |
| 2024-07-23 | 17.16 | $97.95 | — |
| 2024-07-22 | 17.88 | $97.95 | 249 |
| 2024-07-19 | 18.65 | $97.89 | — |
| 2024-07-18 | 19.43 | $97.89 | 8700 |
| 2024-07-17 | 20.25 | $96.47 | 1100 |
| 2024-07-16 | 20.79 | $96.08 | 600 |
| 2024-07-15 | 20.93 | $95.47 | 1127 |
| 2024-07-12 | 20.92 | $95.42 | 300 |
| 2024-07-11 | 20.76 | $95.42 | 200 |
| 2024-07-10 | 20.60 | $95.42 | 300 |
| 2024-07-09 | 20.42 | $95.42 | 1300 |
| 2024-07-08 | 20.24 | $95.29 | — |
| 2024-07-05 | 19.65 | $95.29 | — |
| 2024-07-03 | 19.02 | $95.29 | — |
| 2024-07-02 | 18.36 | $95.29 | 537 |
| 2024-07-01 | 17.67 | $95.46 | 1831 |
| 2024-06-28 | 16.98 | $96.84 | 428 |
| 2024-06-27 | 16.50 | $98.20 | 242 |
| 2024-06-26 | 16.27 | $98.62 | — |
| 2024-06-25 | 16.12 | $98.62 | — |
| 2024-06-24 | 15.96 | $98.62 | — |
| 2024-06-21 | 15.80 | $98.62 | 216 |
| 2024-06-20 | 15.62 | $100.67 | — |
| 2024-06-18 | 15.83 | $100.67 | 3300 |
| 2024-06-17 | 16.05 | $104.90 | — |
| 2024-06-14 | 15.78 | $104.90 | 500 |
| 2024-06-13 | 15.51 | $104.90 | — |
| 2024-06-12 | 15.21 | $104.90 | 302 |
| 2024-06-11 | 14.90 | $100.11 | 143 |
| 2024-06-10 | 15.65 | $100.25 | 844 |
| 2024-06-07 | 16.47 | $102.91 | — |
| 2024-06-06 | 16.48 | $102.91 | 1600 |
| 2024-06-05 | 16.49 | $100.25 | 924 |
| 2024-06-04 | 17.11 | $100.60 | — |
| 2024-06-03 | 17.63 | $100.60 | 323 |
| 2024-05-31 | 18.19 | $98.40 | — |
| 2024-05-30 | 18.85 | $98.40 | 227 |
| 2024-05-29 | 19.54 | $100.43 | 213 |
| 2024-05-28 | 20.23 | $102.00 | 100 |
| 2024-05-24 | 20.36 | $102.00 | 3607 |
| 2024-05-23 | 20.50 | $104.54 | 800 |
| 2024-05-22 | 19.53 | $104.54 | — |
| 2024-05-21 | 18.51 | $104.54 | 1427 |
| 2024-05-20 | 17.44 | $104.00 | 1500 |
| 2024-05-17 | 16.30 | $102.71 | 700 |
| 2024-05-16 | 15.57 | $102.71 | — |
| 2024-05-15 | 14.80 | $102.71 | 3144 |
| 2024-05-14 | 13.99 | $101.54 | 700 |
| 2024-05-13 | 13.39 | $101.54 | — |
| 2024-05-10 | 12.76 | $101.54 | 1743 |
| 2024-05-09 | 12.11 | $98.17 | — |
| 2024-05-08 | 12.25 | $98.17 | — |
| 2024-05-07 | 12.40 | $98.17 | 900 |
| 2024-05-06 | 12.56 | $96.25 | 1600 |
| 2024-05-03 | 13.16 | $98.17 | 300 |
| 2024-05-02 | 13.27 | $98.17 | 24919 |
| 2024-05-01 | 13.38 | $99.60 | — |
| 2024-04-30 | 12.97 | $99.60 | 500 |
| 2024-04-29 | 12.54 | $99.60 | — |
| 2024-04-26 | 12.08 | $99.60 | 1219 |
| 2024-04-25 | 11.60 | $98.61 | 2332 |
| 2024-04-24 | 11.32 | $97.73 | 1007 |
| 2024-04-23 | 11.24 | $96.81 | 2500 |
| 2024-04-22 | 11.37 | $94.85 | 2532 |
| 2024-04-19 | 11.57 | $95.05 | 508 |
| 2024-04-18 | 11.86 | $93.10 | 337 |
| 2024-04-17 | 11.92 | $91.44 | 1000 |
| 2024-04-16 | 11.42 | $91.44 | 3844 |
| 2024-04-15 | 10.89 | $93.19 | 200 |
| 2024-04-12 | 10.76 | $93.19 | 600 |
| 2024-04-11 | 10.62 | $94.34 | 7128 |
| 2024-04-10 | 10.77 | $94.20 | 1510 |
| 2024-04-09 | 10.92 | $95.35 | 1200 |
| 2024-04-08 | 11.38 | $93.30 | 3000 |
| 2024-04-05 | 11.52 | $94.42 | 400 |
| 2024-04-04 | 11.96 | $95.79 | — |
| 2024-04-03 | 12.36 | $95.79 | 500 |
| 2024-04-02 | 12.79 | $98.70 | 500 |
| 2024-04-01 | 12.24 | $98.70 | 225 |
| 2024-03-28 | 11.66 | $96.95 | 503 |
| 2024-03-27 | 11.47 | $95.45 | — |
| 2024-03-26 | 11.68 | $95.45 | 1100 |
| 2024-03-25 | 11.91 | $94.40 | 800 |
| 2024-03-22 | 12.46 | $93.41 | 1100 |
| 2024-03-21 | 12.83 | $91.62 | 406 |
| 2024-03-20 | 12.45 | $91.10 | 800 |
| 2024-03-19 | 11.84 | $92.25 | 300 |
| 2024-03-18 | 11.49 | $91.25 | 2400 |
| 2024-03-15 | 11.13 | $92.75 | 716 |
| 2024-03-14 | 11.16 | $94.25 | — |
| 2024-03-13 | 11.69 | $94.25 | 339 |
| 2024-03-12 | 12.23 | $94.16 | 300 |
| 2024-03-11 | 12.78 | $94.16 | 200 |
| 2024-03-08 | 13.36 | $95.27 | 1800 |
| 2024-03-07 | 13.94 | $94.56 | 221 |
| 2024-03-06 | 14.59 | $93.66 | — |
| 2024-03-05 | 14.99 | $93.66 | 1400 |
| 2024-03-04 | 15.41 | $93.71 | 408 |
| 2024-03-01 | 15.85 | $91.64 | 214 |
| 2024-02-29 | 15.68 | $93.44 | 800 |
| 2024-02-28 | 15.94 | $93.44 | 500 |
| 2024-02-27 | 16.22 | $94.69 | — |
| 2024-02-26 | 16.83 | $94.69 | 500 |
| 2024-02-23 | 17.48 | $94.69 | 300 |
| 2024-02-22 | 18.16 | $94.69 | — |
| 2024-02-21 | 18.88 | $94.69 | — |
| 2024-02-20 | 19.63 | $94.69 | — |
| 2024-02-16 | 20.42 | $94.69 | 600 |
| 2024-02-15 | 21.26 | $94.34 | 500 |
| 2024-02-14 | 21.55 | $93.50 | 425 |
| 2024-02-13 | 21.63 | $100.89 | 1400 |
| 2024-02-12 | 22.04 | $102.07 | — |
| 2024-02-09 | 22.07 | $102.07 | 700 |
| 2024-02-08 | 22.09 | $102.88 | — |
| 2024-02-07 | 21.84 | $102.88 | 700 |
| 2024-02-06 | 21.57 | $102.88 | 600 |
| 2024-02-05 | 21.28 | $99.25 | 1039 |
| 2024-02-02 | 21.77 | $100.70 | 300 |
| 2024-02-01 | 21.79 | $100.70 | 400 |
| 2024-01-31 | 21.80 | $99.67 | 900 |
| 2024-01-30 | 22.06 | $99.67 | 8600 |
| 2024-01-29 | 22.32 | $97.55 | — |
| 2024-01-26 | 23.43 | $97.55 | 100 |
| 2024-01-25 | 24.59 | $97.55 | 426 |
| 2024-01-24 | 25.82 | $98.70 | 313 |
| 2024-01-23 | 26.78 | $98.86 | 1700 |
| 2024-01-22 | 27.78 | $100.10 | 919 |
| 2024-01-19 | 28.27 | $98.41 | 1000 |
| 2024-01-18 | 29.18 | $99.90 | 734 |
| 2024-01-17 | 29.65 | $99.01 | 1643 |
| 2024-01-16 | 30.36 | $102.20 | 13747 |
| 2024-01-12 | 30.67 | $101.80 | 6300 |
| 2024-01-11 | 30.37 | $101.55 | 1900 |
| 2024-01-10 | 30.11 | $99.10 | 10800 |
| 2024-01-09 | 30.24 | $99.49 | 400 |
| 2024-01-08 | 30.22 | $98.86 | 2410 |
| 2024-01-05 | 30.29 | $99.57 | 1200 |
| 2024-01-04 | 30.09 | $99.57 | 1600 |
| 2024-01-03 | 29.88 | $99.57 | — |
| 2024-01-02 | 29.65 | $99.57 | 600 |
| 2023-12-29 | 29.42 | $100.00 | 1100 |
| 2023-12-28 | 29.02 | $103.25 | 15500 |
| 2023-12-27 | 27.58 | $100.40 | — |
| 2023-12-26 | 26.46 | $100.40 | 1500 |
| 2023-12-22 | 25.27 | $101.70 | 800 |
| 2023-12-21 | 24.08 | $99.35 | 400 |
| 2023-12-20 | 23.14 | $97.85 | 1700 |
| 2023-12-19 | 22.16 | $99.20 | 3400 |
| 2023-12-18 | 21.40 | $99.20 | 800 |
| 2023-12-15 | 20.59 | $99.23 | 305 |
| 2023-12-14 | 19.26 | $96.35 | — |
| 2023-12-13 | 18.36 | $96.35 | 3447 |
| 2023-12-12 | 17.41 | $93.50 | 4020 |
| 2023-12-11 | 16.73 | $93.58 | 722 |
| 2023-12-08 | 15.97 | $91.08 | 800 |
| 2023-12-07 | 16.30 | $91.08 | 1100 |
| 2023-12-06 | 16.64 | $91.08 | — |
| 2023-12-05 | 17.01 | $91.08 | 600 |
| 2023-12-04 | 17.39 | $91.90 | 900 |
| 2023-12-01 | 17.32 | $91.20 | 100500 |
| 2023-11-30 | 17.44 | $91.81 | 185143 |
| 2023-11-29 | 17.56 | $90.37 | 5300 |
| 2023-11-28 | 17.88 | $89.99 | 12100 |
| 2023-11-27 | 18.23 | $91.06 | 400 |
| 2023-11-24 | 18.24 | $92.55 | 1600 |
| 2023-11-22 | 18.22 | $90.47 | 52600 |
| 2023-11-21 | 18.70 | $90.47 | 1500 |
| 2023-11-20 | 19.20 | $90.06 | 1500 |
| 2023-11-17 | 19.78 | $89.60 | 700 |
| 2023-11-16 | 20.65 | $89.60 | 427 |
| 2023-11-15 | 21.56 | $93.25 | 200 |
| 2023-11-14 | 21.41 | $92.11 | 944 |
| 2023-11-13 | 21.42 | $91.20 | 1100 |
| 2023-11-10 | 21.73 | $90.65 | 1400 |
| 2023-11-09 | 22.15 | $92.90 | 1935 |
| 2023-11-08 | 22.02 | $91.85 | 1100 |
| 2023-11-07 | 22.13 | $92.30 | 300 |
| 2023-11-06 | 22.07 | $93.11 | 69943 |
| 2023-11-03 | 21.72 | $92.64 | 5900 |
| 2023-11-02 | 21.38 | $88.40 | 200 |
| 2023-11-01 | 22.31 | $88.40 | 1000 |
| 2023-10-31 | 23.28 | $88.61 | 806 |
| 2023-10-30 | 24.29 | $88.90 | 2100 |
| 2023-10-27 | 25.20 | $89.63 | 1400 |
| 2023-10-26 | 26.49 | $89.63 | — |
| 2023-10-25 | 27.86 | $89.63 | 935 |
| 2023-10-24 | 29.29 | $88.25 | 4500 |
| 2023-10-23 | 30.22 | $86.80 | 60600 |
| 2023-10-20 | 30.69 | $86.80 | 306 |
| 2023-10-19 | 31.18 | $88.28 | 300 |
| 2023-10-18 | 32.05 | $86.85 | 800 |
| 2023-10-17 | 32.45 | $87.36 | 1000 |
| 2023-10-16 | 32.99 | $87.42 | 1100 |
| 2023-10-13 | 33.57 | $88.08 | 847 |
| 2023-10-12 | 34.25 | $89.40 | 926 |
| 2023-10-11 | 35.37 | $90.00 | 5400 |
| 2023-10-10 | 36.55 | $89.58 | 600 |
| 2023-10-09 | 37.63 | $86.45 | 809 |
| 2023-10-06 | 37.62 | $87.62 | 939 |
| 2023-10-05 | 37.61 | $86.59 | 100 |
| 2023-10-04 | 37.17 | $86.59 | 400 |
| 2023-10-03 | 36.71 | $85.30 | 26143 |
| 2023-10-02 | 35.67 | $87.12 | 600 |
| 2023-09-29 | 34.82 | $88.71 | 300 |
| 2023-09-28 | 34.17 | $87.20 | 4222 |
| 2023-09-27 | 33.27 | $88.42 | 643 |
| 2023-09-26 | 32.59 | $89.34 | 4400 |
| 2023-09-25 | 32.06 | $90.85 | 643 |
| 2023-09-22 | 31.80 | $92.24 | 500 |
| 2023-09-21 | 31.85 | $92.24 | 433 |
| 2023-09-20 | 31.90 | $93.18 | 437 |
| 2023-09-19 | 32.18 | $91.93 | 16200 |
| 2023-09-18 | 31.96 | $91.18 | — |
| 2023-09-15 | 31.31 | $91.18 | 325 |
| 2023-09-14 | 30.62 | $90.12 | 7331 |
| 2023-09-13 | 29.66 | $90.92 | 1434 |
| 2023-09-12 | 28.77 | $92.48 | 123100 |
| 2023-09-11 | 28.14 | $93.25 | 161400 |
| 2023-09-08 | 27.61 | $93.66 | 200 |
| 2023-09-07 | 27.16 | $94.80 | 300 |
| 2023-09-06 | 26.93 | $94.80 | — |
| 2023-09-05 | 26.70 | $94.80 | 900 |
| 2023-09-01 | 26.45 | $97.99 | — |
| 2023-08-31 | 26.99 | $97.99 | 500 |
| 2023-08-30 | 27.55 | $99.02 | 75737 |
| 2023-08-29 | 28.45 | $98.47 | 800 |
| 2023-08-28 | 29.18 | $96.22 | — |
| 2023-08-25 | 28.97 | $96.22 | 900 |
| 2023-08-24 | 28.75 | $95.98 | 748 |
| 2023-08-23 | 28.40 | $96.32 | 745 |
| 2023-08-22 | 28.11 | $97.76 | 4200 |
| 2023-08-21 | 27.81 | $96.24 | 8300 |
| 2023-08-18 | 27.36 | $97.24 | 70500 |
| 2023-08-17 | 27.09 | $97.24 | 1436 |
| 2023-08-16 | 26.81 | $97.12 | — |
| 2023-08-15 | 26.43 | $97.12 | 400 |
| 2023-08-14 | 26.03 | $99.20 | — |
| 2023-08-11 | 26.00 | $99.20 | — |
| 2023-08-10 | 25.97 | $99.20 | 1423 |
| 2023-08-09 | 25.94 | $98.30 | 200 |
| 2023-08-08 | 25.61 | $98.17 | — |
| 2023-08-07 | 25.23 | $98.17 | 300 |
| 2023-08-04 | 24.82 | $98.19 | 420 |
| 2023-08-03 | 24.40 | $99.12 | 100 |
| 2023-08-02 | 24.09 | $99.12 | 100 |
| 2023-08-01 | 23.76 | $99.12 | 133 |
| 2023-07-31 | 23.42 | $98.27 | 13300 |
| 2023-07-28 | 22.84 | $108.29 | 300 |
| 2023-07-27 | 23.98 | $108.29 | 400 |
| 2023-07-26 | 25.18 | $107.09 | — |
| 2023-07-25 | 26.24 | $107.09 | 200 |
| 2023-07-24 | 27.36 | $108.20 | 300 |
| 2023-07-21 | 28.79 | $109.50 | 301 |
| 2023-07-20 | 29.94 | $108.21 | 115 |
| 2023-07-19 | 31.48 | $109.10 | 100 |
| 2023-07-18 | 32.86 | $109.10 | 700 |
| 2023-07-17 | 34.32 | $108.50 | 600 |
| 2023-07-14 | 35.99 | $109.27 | 600 |
| 2023-07-13 | 37.55 | $107.25 | 400 |
| 2023-07-12 | 39.38 | $103.00 | — |
| 2023-07-11 | 40.01 | $103.00 | 100 |
| 2023-07-10 | 40.68 | $103.00 | 3000 |
| 2023-07-07 | 41.38 | $105.17 | 4200 |
| 2023-07-06 | 42.56 | $105.17 | — |
| 2023-07-05 | 43.81 | $105.17 | — |
| 2023-07-03 | 45.12 | $105.17 | 101100 |
| 2023-06-30 | 46.50 | $100.84 | 1500 |
| 2023-06-29 | 46.49 | $100.84 | 128 |
| 2023-06-28 | 46.48 | $101.85 | 703 |
| 2023-06-27 | 46.61 | $100.85 | 1300 |
| 2023-06-26 | 46.36 | $102.75 | — |
| 2023-06-23 | 46.36 | $102.75 | — |
| 2023-06-22 | 46.36 | $102.75 | 100 |
| 2023-06-21 | 46.36 | $102.75 | 420 |
| 2023-06-20 | 46.36 | $100.50 | 3900 |
| 2023-06-16 | 45.44 | $100.50 | 400 |
| 2023-06-15 | 44.48 | $100.50 | — |
| 2023-06-14 | 43.46 | $100.50 | 1000 |
| 2023-06-13 | 42.39 | $100.50 | 600 |
| 2023-06-12 | 41.26 | $100.50 | — |
| 2023-06-09 | 40.07 | $100.50 | 88002 |
| 2023-06-08 | 38.82 | $101.56 | 1000 |
| 2023-06-07 | 37.67 | $101.56 | 343 |
| 2023-06-06 | 36.46 | $101.05 | 7500 |
| 2023-06-05 | 35.04 | $101.05 | 1240 |
| 2023-06-02 | 33.54 | $100.76 | — |
| 2023-06-01 | 31.89 | $100.76 | 1300 |
| 2023-05-31 | 30.15 | $100.76 | 73035 |
| 2023-05-30 | 28.32 | $88.21 | 427 |
| 2023-05-26 | 26.39 | $107.38 | 400 |
| 2023-05-25 | 26.09 | $106.09 | 1600 |
| 2023-05-24 | 25.67 | $109.53 | 2100 |
| 2023-05-23 | 25.85 | $109.53 | 2000 |
| 2023-05-22 | 26.05 | $110.53 | — |
| 2023-05-19 | 26.47 | $110.53 | 1300 |
| 2023-05-18 | 26.90 | $110.53 | 700 |
| 2023-05-17 | 27.36 | $114.55 | — |
| 2023-05-16 | 27.78 | $114.55 | — |
| 2023-05-15 | 28.23 | $114.55 | 1100 |
| 2023-05-12 | 28.70 | $112.25 | — |
| 2023-05-11 | 29.80 | $112.25 | 1000 |
| 2023-05-10 | 30.95 | $114.85 | 4900 |
| 2023-05-09 | 31.21 | $114.85 | 600 |
| 2023-05-08 | 31.48 | $114.85 | 1100 |
| 2023-05-05 | 31.76 | $113.75 | 600 |
| 2023-05-04 | 32.22 | $116.90 | 816 |
| 2023-05-03 | 31.34 | $115.75 | — |
| 2023-05-02 | 30.63 | $115.75 | — |
| 2023-05-01 | 29.88 | $115.75 | 218 |
| 2023-04-28 | 29.09 | $113.03 | 700 |
| 2023-04-27 | 28.80 | $113.03 | 700 |
| 2023-04-26 | 28.51 | $113.03 | — |
| 2023-04-25 | 28.19 | $113.03 | — |
| 2023-04-24 | 27.86 | $113.03 | 400 |
| 2023-04-21 | 27.52 | $113.75 | 1700 |
| 2023-04-20 | 27.15 | $113.40 | — |
| 2023-04-19 | 26.53 | $113.40 | 1200 |
| 2023-04-18 | 25.88 | $108.45 | 1100 |
| 2023-04-17 | 26.35 | $110.62 | — |
| 2023-04-14 | 25.89 | $110.62 | 707 |
| 2023-04-13 | 25.41 | $110.73 | 1046 |
| 2023-04-12 | 24.76 | $109.75 | — |
| 2023-04-11 | 24.46 | $109.75 | 500 |
| 2023-04-10 | 24.15 | $109.75 | — |
| 2023-04-06 | 23.83 | $109.75 | 914 |
| 2023-04-05 | 23.48 | $110.24 | 337 |
| 2023-04-04 | 22.93 | $109.50 | 16434 |
| 2023-04-03 | 22.45 | $107.15 | 300 |
| 2023-03-31 | 22.52 | $107.15 | 446 |
| 2023-03-30 | 22.60 | $106.02 | — |
| 2023-03-29 | 22.96 | $106.02 | 239 |
| 2023-03-28 | 23.34 | $104.44 | 246 |
| 2023-03-27 | 24.17 | $106.70 | — |
| 2023-03-24 | 24.19 | $106.70 | — |
| 2023-03-23 | 24.22 | $106.70 | 400 |
| 2023-03-22 | 24.25 | $107.24 | 109 |
| 2023-03-21 | 24.04 | $103.30 | 300 |
| 2023-03-20 | 24.87 | $101.37 | 1128 |
| 2023-03-17 | 26.05 | $103.05 | — |
| 2023-03-16 | 26.41 | $103.05 | 4500 |
| 2023-03-15 | 26.80 | $103.66 | 800 |
| 2023-03-14 | 26.88 | $103.66 | 300 |
| 2023-03-13 | 26.97 | $103.66 | 100 |
| 2023-03-10 | 27.06 | $103.66 | — |
| 2023-03-09 | 27.16 | $103.66 | 11500 |
| 2023-03-08 | 27.27 | $103.66 | 99402 |
| 2023-03-07 | 27.38 | $105.75 | — |
| 2023-03-06 | 26.54 | $105.75 | 244 |
| 2023-03-03 | 25.65 | $105.11 | 301 |
| 2023-03-02 | 24.85 | $101.72 | 3700 |
| 2023-03-01 | 24.82 | $101.72 | 438 |
| 2023-02-28 | 24.80 | $102.70 | 300 |
| 2023-02-27 | 24.28 | $102.70 | — |
| 2023-02-24 | 23.74 | $102.70 | 241 |
| 2023-02-23 | 23.17 | $104.00 | 131 |
| 2023-02-22 | 21.91 | $105.20 | 4800 |
| 2023-02-21 | 20.50 | $102.25 | 28500 |
| 2023-02-17 | 19.65 | $100.95 | 500 |
| 2023-02-16 | 19.14 | $100.45 | 2400 |
| 2023-02-15 | 18.59 | $97.40 | — |
| 2023-02-14 | 19.54 | $97.40 | 500 |
| 2023-02-13 | 20.54 | $97.40 | 1510 |
| 2023-02-10 | 21.59 | $97.40 | — |
| 2023-02-09 | 22.70 | $97.40 | 400 |
| 2023-02-08 | 23.86 | $97.40 | 200 |
| 2023-02-07 | 25.09 | $100.51 | — |
| 2023-02-06 | 24.64 | $100.51 | — |
| 2023-02-03 | 24.17 | $100.51 | — |
| 2023-02-02 | 23.68 | $100.51 | 36800 |
| 2023-02-01 | 23.16 | $99.20 | — |
| 2023-01-31 | 23.06 | $99.20 | — |
| 2023-01-30 | 22.95 | $99.20 | 400 |
| 2023-01-27 | 22.83 | $99.20 | 1000 |
| 2023-01-26 | 22.71 | $99.25 | 243 |
| 2023-01-25 | 22.56 | $98.60 | — |
| 2023-01-24 | 22.60 | $98.60 | — |
| 2023-01-23 | 22.64 | $98.60 | — |
| 2023-01-20 | 22.68 | $98.60 | — |
| 2023-01-19 | 22.73 | $98.60 | 600 |
| 2023-01-18 | 22.78 | $99.21 | — |
| 2023-01-17 | 22.58 | $99.21 | 2200 |
| 2023-01-13 | 22.37 | $99.65 | — |
| 2023-01-12 | 21.96 | $99.65 | 200 |
| 2023-01-11 | 21.53 | $99.15 | 1331 |
| 2023-01-10 | 21.17 | $97.64 | 5629 |
| 2023-01-09 | 21.07 | $99.00 | 4200 |
| 2023-01-06 | 20.46 | $97.62 | 1200 |
| 2023-01-05 | 20.22 | $96.35 | 500 |
| 2023-01-04 | 20.28 | $95.30 | 600 |
| 2023-01-03 | 20.63 | $95.30 | 300 |
| 2022-12-30 | 20.99 | $92.95 | 2200 |
| 2022-12-29 | 21.75 | $94.00 | 1800 |
| 2022-12-28 | 22.29 | $94.25 | — |
| 2022-12-27 | 22.67 | $94.25 | — |
| 2022-12-23 | 23.07 | $94.25 | 409 |
| 2022-12-22 | 23.49 | $95.51 | 100 |
| 2022-12-21 | 23.52 | $95.51 | 240 |
| 2022-12-20 | 23.54 | $92.45 | 10000 |
| 2022-12-19 | 24.29 | $92.45 | — |
| 2022-12-16 | 25.08 | $92.45 | 700 |
| 2022-12-15 | 25.91 | $92.35 | 130 |
| 2022-12-14 | 26.81 | $95.10 | 1500 |
| 2022-12-13 | 27.36 | $96.02 | 300 |
| 2022-12-12 | 27.16 | $93.80 | 2300 |
| 2022-12-09 | 27.43 | $93.80 | 35300 |
| 2022-12-08 | 27.71 | $96.05 | 3600 |
| 2022-12-07 | 27.13 | $94.84 | 1113 |
| 2022-12-06 | 26.77 | $94.04 | 400 |
| 2022-12-05 | 26.55 | $94.04 | 1632 |
| 2022-12-02 | 26.33 | $96.26 | 1509 |
| 2022-12-01 | 25.13 | $92.90 | — |
| 2022-11-30 | 24.54 | $92.90 | — |
| 2022-11-29 | 23.92 | $92.90 | — |
| 2022-11-28 | 23.26 | $92.90 | 436 |
| 2022-11-25 | 22.57 | $91.46 | — |
| 2022-11-23 | 22.17 | $91.46 | 100 |
| 2022-11-22 | 21.75 | $91.46 | 835 |
| 2022-11-21 | 21.30 | $91.33 | 213 |
| 2022-11-18 | 20.86 | $91.20 | 100 |
| 2022-11-17 | 20.42 | $91.20 | — |
| 2022-11-16 | 19.96 | $91.20 | 546 |
| 2022-11-15 | 19.47 | $90.25 | 300 |
| 2022-11-14 | 19.13 | $89.88 | 600 |
| 2022-11-11 | 18.85 | $87.59 | 100 |
| 2022-11-10 | 19.01 | $87.59 | 16600 |
| 2022-11-09 | 19.17 | $83.73 | 107926 |
| 2022-11-08 | 20.06 | $83.03 | 1000 |
| 2022-11-07 | 20.79 | $83.03 | 9300 |
| 2022-11-04 | 21.56 | $79.45 | — |
| 2022-11-03 | 21.17 | $79.45 | 1404 |
| 2022-11-02 | 20.75 | $82.00 | 1202 |
| 2022-11-01 | 20.67 | $81.15 | 300 |
| 2022-10-31 | 20.25 | $82.31 | 14213 |
| 2022-10-28 | 20.08 | $82.37 | 1325 |
| 2022-10-27 | 19.54 | $82.84 | 217 |
| 2022-10-26 | 19.09 | $84.00 | 1003 |
| 2022-10-25 | 18.66 | $84.90 | — |
| 2022-10-24 | 18.64 | $84.90 | 625 |
| 2022-10-21 | 18.61 | $84.54 | — |
| 2022-10-20 | 18.46 | $84.54 | 300 |
| 2022-10-19 | 18.31 | $89.16 | — |
| 2022-10-18 | 19.16 | $89.16 | 300 |
| 2022-10-17 | 20.06 | $89.16 | 5200 |
| 2022-10-14 | 21.01 | $86.12 | 100 |
| 2022-10-13 | 21.17 | $86.12 | 3400 |
| 2022-10-12 | 21.35 | $87.00 | 3600 |
| 2022-10-11 | 21.78 | $86.50 | — |
| 2022-10-10 | 22.04 | $86.50 | 508 |
| 2022-10-07 | 22.32 | $89.92 | — |
| 2022-10-06 | 23.33 | $89.92 | — |
| 2022-10-05 | 24.40 | $89.92 | — |
| 2022-10-04 | 25.52 | $89.92 | 7742 |
| 2022-10-03 | 26.70 | $86.10 | — |
| 2022-09-30 | 25.94 | $86.10 | 400 |
| 2022-09-29 | 25.15 | $86.10 | — |
| 2022-09-28 | 24.31 | $86.10 | 444 |
| 2022-09-27 | 23.43 | $86.53 | 400 |
| 2022-09-26 | 22.60 | $86.44 | — |
| 2022-09-23 | 21.67 | $86.44 | 4732 |
| 2022-09-22 | 20.70 | $86.21 | — |
| 2022-09-21 | 19.58 | $86.21 | 217 |
| 2022-09-20 | 18.39 | $91.50 | — |
| 2022-09-19 | 18.39 | $91.50 | — |
| 2022-09-16 | 18.39 | $91.50 | 100 |
| 2022-09-15 | 18.38 | $91.50 | 32220 |
| 2022-09-14 | 18.38 | $91.60 | 2500 |
| 2022-09-13 | 18.40 | $92.47 | 244 |
| 2022-09-12 | 18.66 | $91.34 | — |
| 2022-09-09 | 18.50 | $91.34 | — |
| 2022-09-08 | 18.33 | $91.34 | 517 |
| 2022-09-07 | 18.16 | $88.88 | 514 |
| 2022-09-06 | 16.96 | $90.23 | 1500 |
| 2022-09-02 | 15.98 | $90.23 | 3200 |
| 2022-09-01 | 14.95 | $90.23 | — |
| 2022-08-31 | 13.86 | $90.23 | — |
| 2022-08-30 | 12.72 | $90.23 | — |
| 2022-08-29 | 11.52 | $90.23 | 318 |
| 2022-08-26 | 10.25 | $99.18 | 700 |
| 2022-08-25 | 10.04 | $99.18 | — |
| 2022-08-24 | 9.82 | $99.18 | — |
| 2022-08-23 | 9.58 | $99.18 | — |
| 2022-08-22 | 9.34 | $99.18 | — |
| 2022-08-19 | 9.08 | $99.18 | 600 |
| 2022-08-18 | 8.81 | $99.18 | 600 |
| 2022-08-17 | 8.52 | $99.18 | 1316 |
| 2022-08-16 | 8.22 | $97.00 | 449 |
| 2022-08-15 | 8.56 | $97.67 | 645 |
| 2022-08-12 | 8.92 | $97.35 | 1300 |
| 2022-08-11 | 9.15 | $97.35 | 313 |
| 2022-08-10 | 9.39 | $97.46 | 400 |
| 2022-08-09 | 9.31 | $95.83 | — |
| 2022-08-08 | 9.69 | $95.83 | 200 |
| 2022-08-05 | 10.09 | $96.60 | 200 |
| 2022-08-04 | 10.28 | $95.92 | 3110 |
| 2022-08-03 | 10.67 | $97.73 | — |
| 2022-08-02 | 10.49 | $97.73 | 100 |
| 2022-08-01 | 10.30 | $97.73 | 1100 |
| 2022-07-29 | 10.10 | $98.78 | — |
| 2022-07-28 | 9.56 | $98.78 | — |
| 2022-07-27 | 8.98 | $98.78 | 514 |
| 2022-07-26 | 8.37 | $96.05 | 511 |
| 2022-07-25 | 8.34 | $93.12 | — |
| 2022-07-22 | 8.42 | $93.12 | — |
| 2022-07-21 | 8.51 | $93.12 | — |
| 2022-07-20 | 8.60 | $93.12 | 2012 |
| 2022-07-19 | 8.70 | $96.69 | 200 |
| 2022-07-18 | 8.50 | $94.94 | — |
| 2022-07-15 | 8.77 | $94.94 | 127 |
| 2022-07-14 | 9.06 | $93.16 | — |
| 2022-07-13 | 9.16 | $93.16 | 200 |
| 2022-07-12 | 9.26 | $95.05 | — |
| 2022-07-11 | 9.56 | $95.05 | — |
| 2022-07-08 | 9.88 | $95.05 | 300 |
| 2022-07-07 | 10.21 | $91.36 | — |
| 2022-07-06 | 9.70 | $91.36 | 525 |
| 2022-07-05 | 9.17 | $93.50 | — |
| 2022-07-01 | 9.23 | $93.50 | — |
| 2022-06-30 | 9.28 | $93.50 | — |
| 2022-06-29 | 9.34 | $93.50 | 620 |
| 2022-06-28 | 9.40 | $93.27 | 6341 |
| 2022-06-27 | 9.51 | $93.42 | 400 |
| 2022-06-24 | 9.32 | $93.42 | 300 |
| 2022-06-23 | 9.12 | $94.00 | — |
| 2022-06-22 | 9.05 | $94.00 | 1800 |
| 2022-06-21 | 8.98 | $94.00 | — |
| 2022-06-17 | 8.90 | $94.00 | 300 |
| 2022-06-16 | 8.81 | $91.40 | 328 |
| 2022-06-15 | 8.01 | $93.05 | 300 |
| 2022-06-14 | 7.48 | $93.05 | 2000 |
| 2022-06-13 | 6.93 | $96.36 | 349 |
| 2022-06-10 | 7.08 | $97.34 | — |
| 2022-06-09 | 7.42 | $97.34 | 3326 |
| 2022-06-08 | 7.77 | $99.10 | — |
| 2022-06-07 | 7.66 | $99.10 | — |
| 2022-06-06 | 7.56 | $99.10 | 300 |
| 2022-06-03 | 7.45 | $96.77 | — |
| 2022-06-02 | 7.82 | $96.77 | — |
| 2022-06-01 | 8.21 | $96.77 | 528 |
| 2022-05-31 | 8.62 | $97.95 | 1700 |
| 2022-05-27 | 8.82 | $97.95 | 629 |
| 2022-05-26 | 9.03 | $96.25 | — |
| 2022-05-25 | 9.40 | $96.25 | 12100 |
| 2022-05-24 | 9.79 | $96.25 | 300 |
| 2022-05-23 | 10.20 | $96.25 | 5218 |
| 2022-05-20 | 10.63 | $94.30 | — |
| 2022-05-19 | 10.70 | $94.30 | 235 |
| 2022-05-18 | 10.78 | $99.18 | 420 |
| 2022-05-17 | 10.92 | $98.14 | 313 |
| 2022-05-16 | 11.28 | $100.68 | 638 |
| 2022-05-13 | 11.09 | $96.08 | — |
| 2022-05-12 | 11.48 | $96.08 | — |
| 2022-05-11 | 11.90 | $96.08 | — |
| 2022-05-10 | 12.33 | $96.08 | 300 |
| 2022-05-09 | 12.79 | $94.30 | 4100 |
| 2022-05-06 | 12.88 | $94.30 | 38800 |
| 2022-05-05 | 12.97 | $94.30 | — |
| 2022-05-04 | 13.06 | $94.30 | — |
| 2022-05-03 | 13.16 | $94.30 | 300 |
| 2022-05-02 | 13.26 | $94.30 | 1600 |
| 2022-04-29 | 13.37 | $98.75 | 337 |
| 2022-04-28 | 13.95 | $100.08 | 100 |
| 2022-04-27 | 14.29 | $100.08 | — |
| 2022-04-26 | 14.66 | $100.08 | 102 |
| 2022-04-25 | 15.04 | $102.38 | — |
| 2022-04-22 | 15.03 | $102.38 | 200 |
| 2022-04-21 | 15.01 | $104.41 | 300 |
| 2022-04-20 | 14.61 | $100.83 | 101 |
| 2022-04-19 | 14.68 | $95.65 | — |
| 2022-04-18 | 15.29 | $95.65 | — |
| 2022-04-14 | 15.93 | $95.65 | 1331 |
| 2022-04-13 | 16.60 | $95.74 | 200 |
| 2022-04-12 | 16.81 | $97.42 | 1000 |
| 2022-04-11 | 17.30 | $97.42 | 200 |
| 2022-04-08 | 17.81 | $97.72 | 2142 |
| 2022-04-07 | 18.35 | $94.87 | — |
| 2022-04-06 | 18.39 | $94.87 | — |
| 2022-04-05 | 18.43 | $94.87 | 4936 |
| 2022-04-04 | 18.48 | $93.12 | 446 |
| 2022-04-01 | 18.21 | $98.93 | — |
| 2022-03-31 | 18.70 | $98.93 | — |
| 2022-03-30 | 19.22 | $98.93 | — |
| 2022-03-29 | 19.77 | $98.93 | 2300 |
| 2022-03-28 | 20.34 | $97.12 | 503 |
| 2022-03-25 | 20.65 | $97.28 | 700 |
| 2022-03-24 | 21.33 | $97.17 | 211 |
| 2022-03-23 | 22.02 | $93.85 | 1000 |
| 2022-03-22 | 22.20 | $94.65 | 2300 |
| 2022-03-21 | 22.49 | $92.79 | 400 |
| 2022-03-18 | 22.47 | $96.08 | 300 |
| 2022-03-17 | 22.85 | $96.08 | 600 |
| 2022-03-16 | 23.24 | $94.88 | 119 |
| 2022-03-15 | 23.46 | $91.03 | 649 |
| 2022-03-14 | 22.99 | $90.50 | 830 |
| 2022-03-11 | 22.44 | $91.63 | 4100 |
| 2022-03-10 | 22.02 | $91.63 | 700 |
| 2022-03-09 | 21.58 | $93.49 | 1500 |
| 2022-03-08 | 21.29 | $86.69 | 1037 |
| 2022-03-07 | 19.63 | $85.65 | 209 |
| 2022-03-04 | 17.65 | $95.44 | — |
| 2022-03-03 | 16.39 | $95.44 | 328 |
| 2022-03-02 | 15.06 | $98.98 | — |
| 2022-03-01 | 14.08 | $98.98 | 3100 |
| 2022-02-28 | 13.05 | $98.98 | 900 |
| 2022-02-25 | 11.96 | $105.39 | 613 |
| 2022-02-24 | 11.74 | $111.08 | — |
| 2022-02-23 | 11.90 | $111.08 | — |
| 2022-02-22 | 12.07 | $111.08 | — |
| 2022-02-18 | 12.25 | $111.08 | — |
| 2022-02-17 | 12.44 | $111.08 | 200 |
| 2022-02-16 | 12.63 | $110.24 | 65730 |
| 2022-02-15 | 13.01 | $107.40 | 500 |
| 2022-02-14 | 13.36 | $104.51 | 329 |
| 2022-02-11 | 13.13 | $107.47 | 23723 |
| 2022-02-10 | 13.53 | $108.38 | 44500 |
| 2022-02-09 | 14.19 | $106.16 | — |
| 2022-02-08 | 14.21 | $106.16 | — |
| 2022-02-07 | 14.23 | $106.16 | 700 |
| 2022-02-04 | 14.25 | $107.37 | — |
| 2022-02-03 | 14.55 | $107.37 | 215321 |
| 2022-02-02 | 14.85 | $107.60 | — |
| 2022-02-01 | 14.93 | $107.60 | 500 |
| 2022-01-31 | 15.02 | $106.45 | — |
| 2022-01-28 | 14.82 | $106.45 | 932 |
| 2022-01-27 | 14.60 | $110.55 | — |
| 2022-01-26 | 15.29 | $110.55 | 700 |
| 2022-01-25 | 16.03 | $111.11 | — |
| 2022-01-24 | 16.82 | $111.11 | 200 |
| 2022-01-21 | 17.64 | $112.23 | 408 |
| 2022-01-20 | 18.27 | $112.88 | 149 |
| 2022-01-19 | 18.78 | $115.47 | — |
| 2022-01-18 | 18.68 | $115.47 | — |
| 2022-01-14 | 18.58 | $115.47 | — |
| 2022-01-13 | 18.47 | $115.47 | — |
| 2022-01-12 | 18.36 | $115.47 | 500 |
| 2022-01-11 | 18.24 | $114.84 | 500 |
| 2022-01-10 | 18.20 | $115.31 | 200 |
| 2022-01-07 | 18.06 | $112.84 | 1514 |
| 2022-01-06 | 18.27 | $113.50 | 600 |
| 2022-01-05 | 18.35 | $114.70 | 101 |
| 2022-01-04 | 18.20 | $116.13 | 1028 |
| 2022-01-03 | 17.75 | $112.90 | 800 |
| 2021-12-31 | 17.73 | $112.69 | 1400 |
| 2021-12-30 | 17.66 | $112.69 | 600 |
| 2021-12-29 | 17.59 | $112.32 | 300 |
| 2021-12-28 | 17.56 | $109.04 | — |
| 2021-12-27 | 17.97 | $109.04 | 746 |
| 2021-12-23 | 18.40 | $110.66 | 4100 |
| 2021-12-22 | 18.58 | $107.58 | — |
| 2021-12-21 | 19.37 | $107.58 | 500 |
| 2021-12-20 | 20.20 | $111.12 | — |
| 2021-12-17 | 20.21 | $111.12 | — |
| 2021-12-16 | 20.21 | $111.12 | 5502 |
| 2021-12-15 | 20.22 | $101.80 | 1000 |
| 2021-12-14 | 21.13 | $100.20 | — |
| 2021-12-13 | 21.46 | $100.20 | 238 |
| 2021-12-10 | 21.80 | $102.50 | 700 |
| 2021-12-09 | 22.56 | $101.07 | 327 |
| 2021-12-08 | 23.05 | $104.10 | — |
| 2021-12-07 | 24.13 | $104.10 | 2400 |
| 2021-12-06 | 25.27 | $103.00 | 548 |
| 2021-12-03 | 26.19 | $97.08 | 1100 |
| 2021-12-02 | 25.64 | $100.69 | 421 |
| 2021-12-01 | 25.38 | $98.95 | — |
| 2021-11-30 | 24.50 | $98.95 | 1030 |
| 2021-11-29 | 23.58 | $105.41 | 300 |
| 2021-11-26 | 23.90 | $110.63 | — |
| 2021-11-24 | 24.04 | $110.63 | — |
| 2021-11-23 | 24.19 | $110.63 | — |
| 2021-11-22 | 24.34 | $110.63 | 100 |
| 2021-11-19 | 24.50 | $110.63 | 100 |
| 2021-11-18 | 24.67 | $110.63 | — |
| 2021-11-17 | 24.85 | $110.63 | — |
| 2021-11-16 | 25.04 | $110.63 | 1625 |
| 2021-11-15 | 25.24 | $111.50 | 419 |
| 2021-11-12 | 25.10 | $110.25 | — |
| 2021-11-11 | 25.25 | $110.25 | — |
| 2021-11-10 | 25.42 | $110.25 | — |
| 2021-11-09 | 25.60 | $110.25 | 1043 |
| 2021-11-08 | 25.78 | $112.55 | 700 |
| 2021-11-05 | 25.31 | $111.95 | 900 |
| 2021-11-04 | 24.94 | $110.75 | — |
| 2021-11-03 | 24.80 | $110.75 | 643 |
| 2021-11-02 | 24.64 | $110.95 | 418 |
| 2021-11-01 | 24.41 | $110.46 | — |
| 2021-10-29 | 24.26 | $110.46 | 904 |
| 2021-10-28 | 24.11 | $112.14 | 200 |
| 2021-10-27 | 23.38 | $107.60 | 405 |
| 2021-10-26 | 23.51 | $106.50 | — |
| 2021-10-25 | 23.93 | $106.50 | 1142 |
| 2021-10-22 | 24.38 | $105.69 | — |
| 2021-10-21 | 25.06 | $105.69 | — |
| 2021-10-20 | 25.78 | $105.69 | — |
| 2021-10-19 | 26.54 | $105.69 | 300 |
| 2021-10-18 | 27.33 | $105.51 | 402 |
| 2021-10-15 | 28.21 | $106.62 | — |
| 2021-10-14 | 28.82 | $106.62 | 400 |
| 2021-10-13 | 29.47 | $102.55 | 100 |
| 2021-10-12 | 30.95 | $102.55 | 837 |
| 2021-10-11 | 32.51 | $104.27 | 300 |
| 2021-10-08 | 33.82 | $105.00 | 300 |
| 2021-10-07 | 35.00 | $100.45 | — |
| 2021-10-06 | 36.12 | $100.45 | 500 |
| 2021-10-05 | 37.31 | $104.42 | 110 |
| 2021-10-04 | 38.68 | $105.83 | 209 |
| 2021-10-01 | 39.50 | $106.87 | 100 |
| 2021-09-30 | 39.83 | $106.87 | 100 |
| 2021-09-29 | 40.19 | $106.87 | — |
| 2021-09-28 | 40.56 | $106.87 | 3200 |
| 2021-09-27 | 40.94 | $105.80 | 400 |
| 2021-09-24 | 41.61 | $106.24 | — |
| 2021-09-23 | 42.12 | $106.24 | — |
| 2021-09-22 | 42.65 | $106.24 | — |
| 2021-09-21 | 43.20 | $106.24 | — |
| 2021-09-20 | 43.79 | $106.24 | — |
| 2021-09-17 | 44.41 | $106.24 | 300 |
| 2021-09-16 | 45.06 | $105.86 | 945 |
| 2021-09-15 | 45.81 | $104.48 | — |
| 2021-09-14 | 46.86 | $104.48 | — |
| 2021-09-13 | 47.97 | $104.48 | — |
| 2021-09-10 | 49.13 | $104.48 | — |
| 2021-09-09 | 50.35 | $104.48 | 300 |
| 2021-09-08 | 51.64 | $105.43 | 200 |
| 2021-09-07 | 52.74 | $109.01 | — |
| 2021-09-03 | 52.78 | $109.01 | 100 |
| 2021-09-02 | 52.83 | $109.01 | — |
| 2021-09-01 | 52.87 | $109.01 | — |
| 2021-08-31 | 52.92 | $109.01 | 2200 |
| 2021-08-30 | 52.97 | $109.01 | 200 |
| 2021-08-27 | 53.02 | $109.44 | — |
| 2021-08-26 | 52.96 | $109.44 | — |
| 2021-08-25 | 52.90 | $109.44 | — |
| 2021-08-24 | 52.83 | $109.44 | — |
| 2021-08-23 | 52.76 | $109.44 | 147 |
| 2021-08-20 | 52.69 | $110.63 | — |
| 2021-08-19 | 52.35 | $110.63 | — |
| 2021-08-18 | 51.99 | $110.63 | — |
| 2021-08-17 | 51.62 | $110.63 | — |
| 2021-08-16 | 51.22 | $110.63 | — |
| 2021-08-13 | 50.81 | $110.63 | 200 |
| 2021-08-12 | 50.37 | $113.78 | — |
| 2021-08-11 | 49.35 | $113.78 | — |
| 2021-08-10 | 48.28 | $113.78 | — |
| 2021-08-09 | 47.16 | $113.78 | — |
| 2021-08-06 | 45.97 | $113.78 | — |
| 2021-08-05 | 44.72 | $113.78 | 308 |
| 2021-08-04 | 43.41 | $114.72 | 200 |
| 2021-08-03 | 41.89 | $116.40 | — |
| 2021-08-02 | 40.06 | $116.40 | — |
| 2021-07-30 | 38.13 | $116.40 | — |
| 2021-07-29 | 36.10 | $116.40 | — |
| 2021-07-28 | 33.97 | $116.40 | — |
| 2021-07-27 | 31.72 | $116.40 | — |
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