Is Infineon Technologies AG (IFNNF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Infineon Technologies AG (IFNNF) research center and poll results.
OTC : IFNNF
Infineon Technologies AG — Technical Indicators
$72.03 USD
-$4.11 (-5.4%)
- Volume
- 100
- Average Volume
- 26.1K
- Market Capitalization
- $93.79B
- P/E Ratio
- 77.60
- Dividend Yield
- 0.54%
- Price Target
- Year High
- $103.50
- Year Low
- $36.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.42
- Current Ratio
- $1.59
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
80.83
2026-07-24
Close Price
$72.03
Vol: 1400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.13
Average
38.86
Maximum
93.05
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 80.83 | $72.03 | 1400 |
| 2026-07-23 | 81.97 | $76.14 | 500 |
| 2026-07-22 | 82.56 | $77.27 | 623 |
| 2026-07-21 | 83.31 | $76.14 | 630 |
| 2026-07-20 | 84.44 | $74.98 | 2500 |
| 2026-07-17 | 85.29 | $69.63 | 9000 |
| 2026-07-16 | 86.31 | $74.84 | 11041 |
| 2026-07-15 | 87.22 | $76.33 | 639 |
| 2026-07-14 | 88.06 | $79.66 | 216 |
| 2026-07-13 | 88.69 | $79.77 | 1900 |
| 2026-07-10 | 89.13 | $83.90 | 1200 |
| 2026-07-09 | 89.24 | $81.94 | 1000 |
| 2026-07-08 | 89.65 | $81.25 | 141 |
| 2026-07-07 | 90.03 | $79.75 | 80825 |
| 2026-07-06 | 90.46 | $88.70 | 900 |
| 2026-07-02 | 90.98 | $85.50 | 1944 |
| 2026-07-01 | 91.75 | $88.15 | 1102 |
| 2026-06-30 | 92.44 | $92.24 | 2700 |
| 2026-06-29 | 92.56 | $89.93 | 1615 |
| 2026-06-26 | 92.88 | $88.50 | 35300 |
| 2026-06-25 | 93.05 | $94.78 | 3020 |
| 2026-06-24 | 92.81 | $87.95 | 609 |
| 2026-06-23 | 92.97 | $92.20 | 602 |
| 2026-06-22 | 92.48 | $98.75 | 11600 |
| 2026-06-18 | 91.55 | $92.00 | 242300 |
| 2026-06-17 | 90.81 | $90.02 | 195000 |
| 2026-06-16 | 90.12 | $93.00 | 1900 |
| 2026-06-15 | 89.27 | $93.13 | 346 |
| 2026-06-12 | 88.40 | $92.43 | 12100 |
| 2026-06-11 | 87.77 | $88.45 | 2113 |
| 2026-06-10 | 87.15 | $86.11 | 800 |
| 2026-06-09 | 86.44 | $90.09 | 208236 |
| 2026-06-08 | 85.46 | $88.90 | 46300 |
| 2026-06-05 | 84.68 | $88.40 | 7116 |
| 2026-06-04 | 83.71 | $99.00 | 1300 |
| 2026-06-03 | 82.25 | $101.00 | 6100 |
| 2026-06-02 | 80.67 | $102.00 | 7600 |
| 2026-06-01 | 78.84 | $94.62 | 4300 |
| 2026-05-29 | 77.51 | $96.30 | 68516 |
| 2026-05-28 | 76.03 | $91.83 | 29900 |
| 2026-05-27 | 74.69 | $90.00 | 3000 |
| 2026-05-26 | 73.39 | $91.07 | 53300 |
| 2026-05-22 | 72.05 | $82.56 | 5430 |
| 2026-05-21 | 71.09 | $80.00 | 20242 |
| 2026-05-20 | 70.07 | $77.19 | 4638 |
| 2026-05-19 | 69.10 | $76.25 | 1400 |
| 2026-05-18 | 68.08 | $76.00 | 3922 |
| 2026-05-15 | 67.10 | $75.75 | 4639 |
| 2026-05-14 | 66.07 | $79.84 | 12842 |
| 2026-05-13 | 64.81 | $76.05 | 12710 |
| 2026-05-12 | 63.66 | $72.00 | 4800 |
| 2026-05-11 | 62.71 | $70.35 | 6800 |
| 2026-05-08 | 61.76 | $73.30 | 30416 |
| 2026-05-07 | 60.68 | $69.00 | 21700 |
| 2026-05-06 | 59.70 | $69.81 | 6000 |
| 2026-05-05 | 58.67 | $69.46 | 1000 |
| 2026-05-04 | 57.40 | $65.45 | 32600 |
| 2026-05-01 | 56.43 | $67.94 | 81500 |
| 2026-04-30 | 55.21 | $66.75 | 266643 |
| 2026-04-29 | 54.22 | $65.00 | 21737 |
| 2026-04-28 | 53.21 | $64.11 | 1000 |
| 2026-04-27 | 52.12 | $64.11 | 7038 |
| 2026-04-24 | 51.03 | $63.50 | 8831 |
| 2026-04-23 | 50.15 | $59.50 | 3800 |
| 2026-04-22 | 49.48 | $57.75 | 1647 |
| 2026-04-21 | 48.82 | $55.86 | 215 |
| 2026-04-20 | 48.20 | $56.50 | 348 |
| 2026-04-17 | 47.54 | $55.11 | 2603 |
| 2026-04-16 | 47.06 | $54.73 | 1100 |
| 2026-04-15 | 46.61 | $52.99 | 226 |
| 2026-04-14 | 46.23 | $53.00 | 3021 |
| 2026-04-13 | 45.91 | $51.25 | 524 |
| 2026-04-10 | 45.64 | $51.84 | 2313 |
| 2026-04-09 | 45.33 | $49.30 | 100 |
| 2026-04-08 | 45.26 | $49.30 | 642 |
| 2026-04-07 | 45.17 | $44.10 | 3800 |
| 2026-04-06 | 45.24 | $45.90 | 214 |
| 2026-04-02 | 45.40 | $43.52 | 240 |
| 2026-04-01 | 45.68 | $47.00 | 1300 |
| 2026-03-31 | 45.82 | $44.90 | 100 |
| 2026-03-30 | 46.07 | $42.20 | 303 |
| 2026-03-27 | 46.70 | $42.30 | 413 |
| 2026-03-26 | 47.33 | $46.00 | 200 |
| 2026-03-25 | 47.77 | $46.00 | 913 |
| 2026-03-24 | 48.22 | $44.55 | 300 |
| 2026-03-23 | 48.74 | $43.43 | 100 |
| 2026-03-20 | 49.27 | $43.43 | 25606 |
| 2026-03-19 | 49.78 | $45.55 | — |
| 2026-03-18 | 50.19 | $45.55 | 1000 |
| 2026-03-17 | 50.61 | $45.55 | 45900 |
| 2026-03-16 | 51.01 | $46.50 | 2200 |
| 2026-03-13 | 51.19 | $45.80 | 800 |
| 2026-03-12 | 51.40 | $45.80 | 2100 |
| 2026-03-11 | 51.69 | $47.75 | 8600 |
| 2026-03-10 | 51.84 | $47.50 | 1400 |
| 2026-03-09 | 52.00 | $45.65 | 245 |
| 2026-03-06 | 52.14 | $49.10 | 336 |
| 2026-03-05 | 52.11 | $49.10 | 115 |
| 2026-03-04 | 52.05 | $49.75 | 228 |
| 2026-03-03 | 52.05 | $49.90 | 3700 |
| 2026-03-02 | 52.05 | $54.85 | 336 |
| 2026-02-27 | 51.83 | $54.85 | 336 |
| 2026-02-26 | 51.61 | $54.85 | 800 |
| 2026-02-25 | 51.46 | $54.99 | 3100 |
| 2026-02-24 | 51.24 | $54.99 | 12000 |
| 2026-02-23 | 50.95 | $53.90 | 1800 |
| 2026-02-20 | 50.70 | $53.70 | 300 |
| 2026-02-19 | 50.47 | $53.71 | 2632 |
| 2026-02-18 | 50.21 | $53.90 | 800 |
| 2026-02-17 | 49.88 | $53.55 | 600 |
| 2026-02-13 | 49.63 | $50.10 | 350 |
| 2026-02-12 | 49.55 | $50.10 | 600 |
| 2026-02-11 | 49.47 | $51.60 | 25228 |
| 2026-02-10 | 49.32 | $50.68 | 325 |
| 2026-02-09 | 49.19 | $50.68 | 2400 |
| 2026-02-06 | 49.04 | $48.50 | 300 |
| 2026-02-05 | 48.96 | $48.50 | 1800 |
| 2026-02-04 | 49.03 | $47.85 | 212 |
| 2026-02-03 | 49.09 | $49.82 | 150 |
| 2026-02-02 | 48.94 | $49.82 | 700 |
| 2026-01-30 | 48.73 | $50.43 | — |
| 2026-01-29 | 48.39 | $50.43 | 203 |
| 2026-01-28 | 48.09 | $52.00 | 4600 |
| 2026-01-27 | 47.65 | $50.53 | 3138 |
| 2026-01-26 | 47.24 | $49.17 | 503 |
| 2026-01-23 | 46.90 | $49.00 | 541 |
| 2026-01-22 | 46.61 | $49.05 | 2320 |
| 2026-01-21 | 46.31 | $48.40 | 400 |
| 2026-01-20 | 45.93 | $47.35 | 6100 |
| 2026-01-16 | 45.59 | $48.65 | 827 |
| 2026-01-15 | 45.27 | $48.45 | 827 |
| 2026-01-14 | 44.96 | $48.45 | 827 |
| 2026-01-13 | 44.65 | $48.60 | 827 |
| 2026-01-12 | 44.33 | $48.08 | 827 |
| 2026-01-09 | 44.12 | $47.75 | 827 |
| 2026-01-08 | 43.92 | $46.96 | 947 |
| 2026-01-07 | 43.77 | $49.75 | 5500 |
| 2026-01-06 | 43.46 | $49.08 | 5328 |
| 2026-01-05 | 43.21 | $46.80 | 1000 |
| 2026-01-02 | 43.00 | $45.70 | 1942 |
| 2025-12-31 | 42.78 | $43.55 | 1000 |
| 2025-12-30 | 42.66 | $44.44 | 66300 |
| 2025-12-29 | 42.50 | $43.26 | 817 |
| 2025-12-26 | 42.42 | $42.35 | 862 |
| 2025-12-24 | 42.33 | $42.35 | 345 |
| 2025-12-23 | 42.19 | $43.10 | 862 |
| 2025-12-22 | 41.90 | $43.22 | 3202 |
| 2025-12-19 | 41.59 | $40.65 | 100 |
| 2025-12-18 | 41.41 | $40.65 | 1135 |
| 2025-12-17 | 41.37 | $42.14 | 200 |
| 2025-12-16 | 41.25 | $42.25 | 100 |
| 2025-12-15 | 41.13 | $42.25 | 200 |
| 2025-12-12 | 41.07 | $42.25 | 328 |
| 2025-12-11 | 41.05 | $43.85 | — |
| 2025-12-10 | 40.92 | $43.85 | 150 |
| 2025-12-09 | 40.69 | $43.85 | 702 |
| 2025-12-08 | 40.39 | $43.70 | 626 |
| 2025-12-05 | 40.13 | $44.00 | 700 |
| 2025-12-04 | 39.85 | $42.50 | 82024 |
| 2025-12-03 | 39.70 | $41.40 | 228806 |
| 2025-12-02 | 39.60 | $41.17 | 1221 |
| 2025-12-01 | 39.51 | $41.22 | 635 |
| 2025-11-28 | 39.42 | $41.70 | 500 |
| 2025-11-26 | 39.30 | $40.50 | 200 |
| 2025-11-25 | 39.22 | $39.50 | 55200 |
| 2025-11-24 | 39.19 | $37.30 | 300 |
| 2025-11-21 | 39.28 | $37.05 | 200 |
| 2025-11-20 | 39.44 | $37.05 | 83700 |
| 2025-11-19 | 39.64 | $39.85 | 100 |
| 2025-11-18 | 39.70 | $39.85 | 100 |
| 2025-11-17 | 39.76 | $39.85 | 237 |
| 2025-11-14 | 39.71 | $40.90 | 200 |
| 2025-11-13 | 39.55 | $42.00 | 1932 |
| 2025-11-12 | 39.39 | $41.15 | 619 |
| 2025-11-11 | 39.19 | $39.20 | 1045 |
| 2025-11-10 | 39.08 | $37.95 | 600 |
| 2025-11-07 | 39.04 | $38.42 | 265 |
| 2025-11-06 | 38.98 | $38.42 | 1400 |
| 2025-11-05 | 39.00 | $39.45 | 265 |
| 2025-11-04 | 38.98 | $39.45 | 265 |
| 2025-11-03 | 38.95 | $39.45 | 1900 |
| 2025-10-31 | 38.99 | $39.45 | 10900 |
| 2025-10-30 | 39.02 | $39.20 | 413 |
| 2025-10-29 | 38.96 | $38.86 | 100 |
| 2025-10-28 | 38.91 | $38.86 | 131 |
| 2025-10-27 | 38.86 | $39.20 | 300 |
| 2025-10-24 | 38.81 | $40.30 | 227 |
| 2025-10-23 | 38.70 | $41.00 | — |
| 2025-10-22 | 38.59 | $41.00 | 60 |
| 2025-10-21 | 38.49 | $41.00 | 1400 |
| 2025-10-20 | 38.38 | $39.00 | 729 |
| 2025-10-17 | 38.38 | $37.65 | 424 |
| 2025-10-16 | 38.47 | $38.72 | 1700 |
| 2025-10-15 | 38.51 | $37.15 | — |
| 2025-10-14 | 38.56 | $37.15 | — |
| 2025-10-13 | 38.61 | $37.15 | — |
| 2025-10-10 | 38.62 | $37.15 | 543 |
| 2025-10-09 | 38.62 | $38.89 | — |
| 2025-10-08 | 38.55 | $38.89 | — |
| 2025-10-07 | 38.48 | $38.89 | 810 |
| 2025-10-06 | 38.41 | $40.20 | — |
| 2025-10-03 | 38.29 | $40.20 | 106 |
| 2025-10-02 | 38.13 | $37.86 | — |
| 2025-10-01 | 38.05 | $37.86 | — |
| 2025-09-30 | 38.03 | $37.86 | 1631 |
| 2025-09-29 | 38.11 | $38.29 | 744 |
| 2025-09-26 | 38.24 | $38.03 | 1347 |
| 2025-09-25 | 38.43 | $38.90 | — |
| 2025-09-24 | 38.58 | $38.90 | — |
| 2025-09-23 | 38.74 | $38.90 | 4924 |
| 2025-09-22 | 38.89 | $38.98 | 336 |
| 2025-09-19 | 39.09 | $39.50 | 10 |
| 2025-09-18 | 39.19 | $39.50 | 204 |
| 2025-09-17 | 39.34 | $38.15 | — |
| 2025-09-16 | 39.59 | $38.15 | 233 |
| 2025-09-15 | 39.82 | $37.27 | — |
| 2025-09-12 | 40.10 | $37.27 | 231 |
| 2025-09-11 | 40.38 | $37.46 | 935334 |
| 2025-09-10 | 40.65 | $37.35 | 700400 |
| 2025-09-09 | 40.91 | $37.50 | 535 |
| 2025-09-08 | 41.08 | $37.85 | 202 |
| 2025-09-05 | 41.24 | $36.99 | 600 |
| 2025-09-04 | 41.40 | $36.30 | 30313 |
| 2025-09-03 | 41.56 | $37.40 | 714 |
| 2025-09-02 | 41.75 | $39.52 | 8238 |
| 2025-08-29 | 41.75 | $40.81 | 213 |
| 2025-08-28 | 41.65 | $41.90 | — |
| 2025-08-27 | 41.56 | $41.90 | 362415 |
| 2025-08-26 | 41.52 | $42.00 | — |
| 2025-08-25 | 41.48 | $42.00 | 200 |
| 2025-08-22 | 41.37 | $43.05 | 500 |
| 2025-08-21 | 41.22 | $41.42 | 1000 |
| 2025-08-20 | 41.15 | $42.44 | 1000 |
| 2025-08-19 | 41.15 | $43.18 | 1100 |
| 2025-08-18 | 41.17 | $42.75 | 15400 |
| 2025-08-15 | 41.28 | $43.00 | 4040 |
| 2025-08-14 | 41.34 | $42.71 | 8116 |
| 2025-08-13 | 41.40 | $42.85 | 7035 |
| 2025-08-12 | 41.46 | $42.55 | 3000 |
| 2025-08-11 | 41.51 | $40.90 | 416 |
| 2025-08-08 | 41.69 | $41.16 | 2225 |
| 2025-08-07 | 41.86 | $40.20 | 33629 |
| 2025-08-06 | 42.07 | $39.42 | 2300 |
| 2025-08-05 | 42.33 | $41.18 | 3547 |
| 2025-08-04 | 42.49 | $39.48 | 1527 |
| 2025-08-01 | 42.69 | $38.95 | 3100 |
| 2025-07-31 | 42.91 | $40.02 | 1247 |
| 2025-07-30 | 42.98 | $41.20 | 3500 |
| 2025-07-29 | 43.00 | $41.04 | 1300 |
| 2025-07-28 | 43.02 | $39.99 | 7013 |
| 2025-07-25 | 43.04 | $40.00 | 707 |
| 2025-07-24 | 43.06 | $39.90 | 37418 |
| 2025-07-23 | 43.11 | $42.50 | 1200 |
| 2025-07-22 | 43.03 | $43.62 | 2011 |
| 2025-07-21 | 42.83 | $45.00 | 1110 |
| 2025-07-18 | 42.58 | $44.10 | 837 |
| 2025-07-17 | 42.35 | $44.00 | 321 |
| 2025-07-16 | 42.17 | $44.00 | 602 |
| 2025-07-15 | 41.98 | $43.59 | 1400 |
| 2025-07-14 | 41.87 | $44.50 | — |
| 2025-07-11 | 41.71 | $44.50 | — |
| 2025-07-10 | 41.59 | $44.50 | — |
| 2025-07-09 | 41.47 | $44.50 | 521 |
| 2025-07-08 | 41.33 | $44.44 | 4200 |
| 2025-07-07 | 41.11 | $43.38 | — |
| 2025-07-03 | 40.97 | $43.38 | 200 |
| 2025-07-02 | 40.85 | $41.53 | — |
| 2025-07-01 | 40.68 | $41.53 | — |
| 2025-06-30 | 40.50 | $41.53 | 743 |
| 2025-06-27 | 40.37 | $40.35 | — |
| 2025-06-26 | 40.35 | $40.35 | 431 |
| 2025-06-25 | 40.25 | $40.88 | — |
| 2025-06-24 | 40.14 | $40.88 | 300 |
| 2025-06-23 | 40.05 | $39.71 | 241 |
| 2025-06-20 | 40.02 | $39.90 | 600 |
| 2025-06-18 | 39.97 | $39.55 | 500 |
| 2025-06-17 | 39.97 | $40.40 | 400 |
| 2025-06-16 | 39.83 | $40.18 | 1126 |
| 2025-06-13 | 39.70 | $41.35 | — |
| 2025-06-12 | 39.43 | $41.35 | 200 |
| 2025-06-11 | 39.29 | $42.07 | — |
| 2025-06-10 | 39.03 | $42.07 | 745 |
| 2025-06-09 | 38.78 | $41.67 | 2200 |
| 2025-06-06 | 38.44 | $40.10 | 300 |
| 2025-06-05 | 38.16 | $40.64 | 1400 |
| 2025-06-04 | 37.79 | $41.00 | 5000 |
| 2025-06-03 | 37.35 | $38.01 | — |
| 2025-06-02 | 37.17 | $38.01 | 322 |
| 2025-05-30 | 36.97 | $38.95 | 600 |
| 2025-05-29 | 36.71 | $39.85 | 2112 |
| 2025-05-28 | 36.35 | $38.45 | 38434 |
| 2025-05-27 | 36.04 | $38.65 | 2029 |
| 2025-05-23 | 35.77 | $39.05 | — |
| 2025-05-22 | 35.49 | $39.05 | 100 |
| 2025-05-21 | 35.16 | $39.09 | 1643 |
| 2025-05-20 | 34.77 | $39.54 | 1404 |
| 2025-05-19 | 34.32 | $37.55 | — |
| 2025-05-16 | 33.95 | $37.55 | 807 |
| 2025-05-15 | 33.57 | $36.04 | 622 |
| 2025-05-14 | 33.28 | $38.42 | 1304 |
| 2025-05-13 | 32.93 | $37.00 | — |
| 2025-05-12 | 32.56 | $37.00 | 300 |
| 2025-05-09 | 32.16 | $34.75 | 3800 |
| 2025-05-08 | 31.88 | $34.50 | 600 |
| 2025-05-07 | 31.66 | $33.41 | 4000 |
| 2025-05-06 | 31.32 | $32.15 | 300 |
| 2025-05-05 | 31.07 | $34.44 | 337 |
| 2025-05-02 | 30.79 | $34.00 | 833 |
| 2025-05-01 | 30.63 | $33.64 | 1500 |
| 2025-04-30 | 30.63 | $32.65 | 2800 |
| 2025-04-29 | 30.67 | $32.29 | 400 |
| 2025-04-28 | 30.66 | $33.35 | 1600 |
| 2025-04-25 | 30.69 | $33.45 | 9308 |
| 2025-04-24 | 30.78 | $32.40 | 408 |
| 2025-04-23 | 30.94 | $31.35 | 417 |
| 2025-04-22 | 31.19 | $30.43 | 3909 |
| 2025-04-21 | 31.49 | $30.10 | — |
| 2025-04-17 | 31.81 | $30.10 | — |
| 2025-04-16 | 32.22 | $30.10 | 1200 |
| 2025-04-15 | 32.62 | $31.56 | 308 |
| 2025-04-14 | 32.96 | $29.50 | 101800 |
| 2025-04-11 | 33.32 | $29.06 | — |
| 2025-04-10 | 33.68 | $29.06 | 700816 |
| 2025-04-09 | 34.05 | $30.11 | 9724 |
| 2025-04-08 | 34.44 | $26.60 | 11500 |
| 2025-04-07 | 35.01 | $27.23 | 2000 |
| 2025-04-04 | 35.57 | $28.76 | 1700 |
| 2025-04-03 | 36.11 | $30.89 | 500 |
| 2025-04-02 | 36.54 | $33.55 | — |
| 2025-04-01 | 36.76 | $33.55 | 3200 |
| 2025-03-31 | 36.93 | $32.00 | 10230 |
| 2025-03-28 | 37.17 | $34.01 | 638 |
| 2025-03-27 | 37.30 | $35.23 | 3714 |
| 2025-03-26 | 37.39 | $35.65 | 338 |
| 2025-03-25 | 37.52 | $36.40 | — |
| 2025-03-24 | 37.65 | $36.40 | 1000 |
| 2025-03-21 | 37.87 | $36.40 | 319 |
| 2025-03-20 | 38.11 | $38.25 | — |
| 2025-03-19 | 38.25 | $38.25 | — |
| 2025-03-18 | 38.31 | $38.25 | 538 |
| 2025-03-17 | 38.35 | $36.65 | 400 |
| 2025-03-14 | 38.47 | $36.36 | — |
| 2025-03-13 | 38.61 | $36.36 | 600 |
| 2025-03-12 | 38.73 | $37.95 | 3300 |
| 2025-03-11 | 38.70 | $38.00 | 200 |
| 2025-03-10 | 38.74 | $38.49 | 200 |
| 2025-03-07 | 38.74 | $39.50 | — |
| 2025-03-06 | 38.69 | $39.50 | 300 |
| 2025-03-05 | 38.54 | $38.00 | 600 |
| 2025-03-04 | 38.44 | $36.90 | 220 |
| 2025-03-03 | 38.27 | $36.90 | 1449 |
| 2025-02-28 | 38.10 | $36.60 | 4600 |
| 2025-02-27 | 37.89 | $37.00 | 1700 |
| 2025-02-26 | 37.73 | $38.14 | 1403 |
| 2025-02-25 | 37.56 | $39.15 | 1538 |
| 2025-02-24 | 37.34 | $40.84 | 200 |
| 2025-02-21 | 37.08 | $41.05 | 300 |
| 2025-02-20 | 36.84 | $41.05 | 3000 |
| 2025-02-19 | 36.60 | $39.50 | 500 |
| 2025-02-18 | 36.44 | $39.03 | — |
| 2025-02-14 | 36.20 | $39.03 | 5049 |
| 2025-02-13 | 35.96 | $39.20 | 2400 |
| 2025-02-12 | 35.70 | $38.85 | 127 |
| 2025-02-11 | 35.46 | $37.21 | 9900 |
| 2025-02-10 | 35.28 | $38.85 | 140 |
| 2025-02-07 | 34.97 | $38.52 | — |
| 2025-02-06 | 34.70 | $38.52 | 610 |
| 2025-02-05 | 34.52 | $36.55 | 5716 |
| 2025-02-04 | 34.36 | $35.82 | 1416 |
| 2025-02-03 | 34.17 | $33.59 | — |
| 2025-01-31 | 34.14 | $33.59 | 65700 |
| 2025-01-30 | 34.11 | $32.36 | 1010 |
| 2025-01-29 | 34.08 | $33.69 | 64329 |
| 2025-01-28 | 34.05 | $34.75 | — |
| 2025-01-27 | 33.96 | $34.75 | 1400 |
| 2025-01-24 | 33.82 | $35.61 | 2700 |
| 2025-01-23 | 33.66 | $36.29 | — |
| 2025-01-22 | 33.49 | $36.29 | — |
| 2025-01-21 | 33.32 | $36.29 | 50815 |
| 2025-01-17 | 33.21 | $34.25 | 204 |
| 2025-01-16 | 33.22 | $34.15 | — |
| 2025-01-15 | 33.27 | $34.15 | 9700 |
| 2025-01-14 | 33.26 | $34.00 | 2713 |
| 2025-01-13 | 33.34 | $33.60 | 2700 |
| 2025-01-10 | 33.41 | $32.63 | 5833 |
| 2025-01-08 | 33.54 | $33.21 | 1000 |
| 2025-01-07 | 33.67 | $34.83 | 1818 |
| 2025-01-06 | 33.65 | $33.27 | 1300 |
| 2025-01-03 | 33.71 | $32.19 | 400 |
| 2025-01-02 | 33.82 | $32.95 | 300 |
| 2024-12-31 | 33.84 | $32.90 | 200 |
| 2024-12-30 | 33.85 | $31.81 | 6409 |
| 2024-12-27 | 33.85 | $33.00 | 800 |
| 2024-12-26 | 33.79 | $33.00 | 2600 |
| 2024-12-24 | 33.73 | $31.90 | 1201 |
| 2024-12-23 | 33.72 | $32.50 | 1000 |
| 2024-12-20 | 33.67 | $32.85 | 11400 |
| 2024-12-19 | 33.55 | $32.85 | 51000 |
| 2024-12-18 | 33.42 | $34.10 | 500 |
| 2024-12-17 | 33.25 | $34.60 | 4600 |
| 2024-12-16 | 33.09 | $35.04 | 1010 |
| 2024-12-13 | 32.90 | $34.06 | 820 |
| 2024-12-12 | 32.76 | $35.44 | 400 |
| 2024-12-11 | 32.55 | $34.98 | 600 |
| 2024-12-10 | 32.45 | $35.25 | 800 |
| 2024-12-09 | 32.28 | $35.94 | 600 |
| 2024-12-06 | 32.03 | $34.40 | 600 |
| 2024-12-05 | 31.84 | $34.45 | — |
| 2024-12-04 | 31.61 | $34.45 | 2316 |
| 2024-12-03 | 31.46 | $33.30 | 1106 |
| 2024-12-02 | 31.36 | $33.09 | 1100 |
| 2024-11-29 | 31.28 | $31.75 | — |
| 2024-11-27 | 31.30 | $31.75 | 4645 |
| 2024-11-26 | 31.29 | $31.91 | 9700 |
| 2024-11-25 | 31.36 | $31.70 | 700 |
| 2024-11-22 | 31.43 | $31.55 | 2400 |
| 2024-11-21 | 31.51 | $30.32 | 2100 |
| 2024-11-20 | 31.63 | $30.30 | 600 |
| 2024-11-19 | 31.73 | $30.69 | 11912 |
| 2024-11-18 | 31.80 | $31.38 | 600 |
| 2024-11-15 | 31.83 | $31.21 | 200 |
| 2024-11-14 | 31.92 | $31.33 | 1240 |
| 2024-11-13 | 32.03 | $31.17 | 310 |
| 2024-11-12 | 32.10 | $33.10 | 406 |
| 2024-11-11 | 32.14 | $31.85 | 2900 |
| 2024-11-08 | 32.25 | $30.85 | 1400 |
| 2024-11-07 | 32.38 | $30.71 | 600 |
| 2024-11-06 | 32.46 | $29.80 | 400 |
| 2024-11-05 | 32.58 | $31.36 | — |
| 2024-11-04 | 32.72 | $31.36 | 808 |
| 2024-11-01 | 32.86 | $31.60 | 200 |
| 2024-10-31 | 32.93 | $31.97 | 40400 |
| 2024-10-30 | 32.98 | $31.72 | 600 |
| 2024-10-29 | 33.08 | $33.20 | — |
| 2024-10-28 | 33.11 | $33.20 | 1000 |
| 2024-10-25 | 33.20 | $33.15 | 332 |
| 2024-10-24 | 33.33 | $32.70 | 928 |
| 2024-10-23 | 33.38 | $32.25 | 1600 |
| 2024-10-22 | 33.42 | $32.11 | 1134 |
| 2024-10-21 | 33.46 | $31.90 | 418 |
| 2024-10-18 | 33.52 | $33.00 | 301 |
| 2024-10-17 | 33.52 | $33.60 | 14331 |
| 2024-10-16 | 33.56 | $32.51 | 80400 |
| 2024-10-15 | 33.58 | $34.05 | 4116 |
| 2024-10-14 | 33.58 | $33.94 | 10900 |
| 2024-10-11 | 33.47 | $33.45 | 101 |
| 2024-10-10 | 33.38 | $32.40 | 234 |
| 2024-10-09 | 33.36 | $32.06 | 200500 |
| 2024-10-08 | 33.31 | $34.15 | — |
| 2024-10-07 | 33.15 | $34.15 | 3500 |
| 2024-10-04 | 33.06 | $33.00 | 1600 |
| 2024-10-03 | 33.07 | $33.00 | 5317 |
| 2024-10-02 | 33.12 | $33.80 | — |
| 2024-10-01 | 33.17 | $33.80 | 40112 |
| 2024-09-30 | 33.21 | $35.00 | 644 |
| 2024-09-27 | 33.26 | $35.73 | 338 |
| 2024-09-26 | 33.28 | $33.71 | 900 |
| 2024-09-25 | 33.41 | $33.00 | 1830 |
| 2024-09-24 | 33.56 | $33.00 | — |
| 2024-09-23 | 33.68 | $33.00 | — |
| 2024-09-20 | 33.78 | $33.00 | 200 |
| 2024-09-19 | 33.89 | $34.50 | 426 |
| 2024-09-18 | 33.92 | $32.85 | 1700 |
| 2024-09-17 | 34.03 | $33.99 | 233 |
| 2024-09-16 | 34.07 | $31.77 | — |
| 2024-09-13 | 34.22 | $31.77 | 1010 |
| 2024-09-12 | 34.36 | $31.96 | 348 |
| 2024-09-11 | 34.42 | $31.02 | — |
| 2024-09-10 | 34.46 | $31.02 | 423 |
| 2024-09-09 | 34.57 | $32.35 | 3100 |
| 2024-09-06 | 34.61 | $33.16 | 500 |
| 2024-09-05 | 34.61 | $34.00 | 3016 |
| 2024-09-04 | 34.55 | $34.73 | — |
| 2024-09-03 | 34.45 | $34.73 | 3500 |
| 2024-08-30 | 34.27 | $36.00 | — |
| 2024-08-29 | 34.07 | $36.00 | 324 |
| 2024-08-28 | 33.93 | $36.35 | 200 |
| 2024-08-27 | 33.81 | $36.00 | 303 |
| 2024-08-26 | 33.73 | $35.31 | 200 |
| 2024-08-23 | 33.63 | $35.16 | — |
| 2024-08-22 | 33.52 | $35.16 | — |
| 2024-08-21 | 33.41 | $35.16 | 2100 |
| 2024-08-20 | 33.43 | $35.00 | 4700 |
| 2024-08-19 | 33.46 | $34.78 | 901 |
| 2024-08-16 | 33.60 | $34.65 | 200 |
| 2024-08-15 | 33.74 | $34.60 | 3200 |
| 2024-08-14 | 33.89 | $33.16 | 101 |
| 2024-08-13 | 34.11 | $31.87 | 500 |
| 2024-08-12 | 34.44 | $33.17 | — |
| 2024-08-09 | 34.71 | $33.17 | 60500 |
| 2024-08-08 | 34.97 | $33.25 | 5000 |
| 2024-08-07 | 35.21 | $32.69 | 1844 |
| 2024-08-06 | 35.49 | $32.87 | 2536 |
| 2024-08-05 | 35.73 | $30.96 | 1400 |
| 2024-08-02 | 36.11 | $32.12 | 4100 |
| 2024-08-01 | 36.41 | $33.26 | 700 |
| 2024-07-31 | 36.61 | $33.81 | — |
| 2024-07-30 | 36.73 | $34.40 | 1100 |
| 2024-07-29 | 36.82 | $33.38 | 826 |
| 2024-07-26 | 36.97 | $32.95 | — |
| 2024-07-25 | 37.15 | $32.95 | 2537 |
| 2024-07-24 | 37.33 | $35.55 | — |
| 2024-07-23 | 37.37 | $35.55 | 3142 |
| 2024-07-22 | 37.39 | $37.56 | 250 |
| 2024-07-19 | 37.31 | $37.56 | 275 |
| 2024-07-18 | 37.31 | $37.56 | 287 |
| 2024-07-17 | 37.37 | $37.56 | 1200 |
| 2024-07-16 | 37.44 | $38.50 | 293 |
| 2024-07-15 | 37.56 | $38.50 | 296 |
| 2024-07-12 | 37.67 | $38.50 | 2500 |
| 2024-07-11 | 37.83 | $37.95 | 275300 |
| 2024-07-10 | 37.96 | $38.30 | 3000 |
| 2024-07-09 | 38.06 | $37.75 | 5300 |
| 2024-07-08 | 38.23 | $38.57 | 300 |
| 2024-07-05 | 38.38 | $38.00 | 300 |
| 2024-07-03 | 38.55 | $37.23 | 1135 |
| 2024-07-02 | 38.77 | $36.21 | — |
| 2024-07-01 | 38.97 | $36.21 | 300 |
| 2024-06-28 | 39.21 | $36.49 | — |
| 2024-06-27 | 39.44 | $36.49 | — |
| 2024-06-26 | 39.66 | $36.49 | 850 |
| 2024-06-25 | 39.86 | $36.49 | 1200 |
| 2024-06-24 | 40.04 | $35.90 | 1125 |
| 2024-06-21 | 40.33 | $35.90 | 2100 |
| 2024-06-20 | 40.55 | $37.53 | 500 |
| 2024-06-18 | 40.69 | $38.90 | 1262 |
| 2024-06-17 | 40.75 | $38.90 | 208 |
| 2024-06-14 | 40.81 | $40.80 | 1331 |
| 2024-06-13 | 40.79 | $40.80 | 2735 |
| 2024-06-12 | 40.80 | $41.66 | 1441 |
| 2024-06-11 | 40.72 | $40.61 | 11107 |
| 2024-06-10 | 40.68 | $40.32 | 2910 |
| 2024-06-07 | 40.71 | $41.15 | 6216 |
| 2024-06-06 | 40.64 | $41.50 | 1365 |
| 2024-06-05 | 40.50 | $41.50 | 1400 |
| 2024-06-04 | 40.37 | $41.50 | 503 |
| 2024-06-03 | 40.02 | $40.30 | 2022 |
| 2024-05-31 | 39.71 | $40.99 | — |
| 2024-05-30 | 39.36 | $40.99 | — |
| 2024-05-29 | 39.01 | $40.99 | 3000 |
| 2024-05-28 | 38.71 | $40.40 | 118 |
| 2024-05-24 | 38.45 | $40.15 | 1223 |
| 2024-05-23 | 38.19 | $41.77 | 2132 |
| 2024-05-22 | 37.82 | $40.26 | 3830 |
| 2024-05-21 | 37.48 | $40.34 | 800 |
| 2024-05-20 | 37.10 | $40.03 | 30700 |
| 2024-05-17 | 36.71 | $40.10 | 11500 |
| 2024-05-16 | 36.30 | $40.42 | 927 |
| 2024-05-15 | 35.96 | $41.10 | 1046 |
| 2024-05-14 | 35.58 | $40.00 | 1600 |
| 2024-05-13 | 35.28 | $39.82 | 131 |
| 2024-05-10 | 35.00 | $40.90 | 3100 |
| 2024-05-09 | 34.65 | $39.79 | 20500 |
| 2024-05-08 | 34.42 | $38.60 | 5600 |
| 2024-05-07 | 34.30 | $39.04 | 22940 |
| 2024-05-06 | 34.18 | $34.40 | 200 |
| 2024-05-03 | 34.23 | $34.10 | 404 |
| 2024-05-02 | 34.20 | $33.91 | 2300 |
| 2024-05-01 | 34.18 | $34.00 | 300 |
| 2024-04-30 | 34.20 | $35.10 | — |
| 2024-04-29 | 34.16 | $35.10 | 900 |
| 2024-04-26 | 34.12 | $35.00 | 205 |
| 2024-04-25 | 34.03 | $34.30 | 1400 |
| 2024-04-24 | 34.02 | $33.50 | 1300 |
| 2024-04-23 | 34.05 | $32.69 | 1200 |
| 2024-04-22 | 34.06 | $32.23 | 405 |
| 2024-04-19 | 34.09 | $32.05 | 34010 |
| 2024-04-18 | 34.18 | $33.53 | — |
| 2024-04-17 | 34.20 | $33.53 | 1000 |
| 2024-04-16 | 34.22 | $33.91 | 400 |
| 2024-04-15 | 34.27 | $34.25 | 433 |
| 2024-04-12 | 34.27 | $34.02 | 600 |
| 2024-04-11 | 34.40 | $35.20 | 2700 |
| 2024-04-10 | 34.53 | $36.10 | 200 |
| 2024-04-09 | 34.63 | $36.68 | 3900 |
| 2024-04-08 | 34.63 | $35.35 | 4800 |
| 2024-04-05 | 34.73 | $33.54 | — |
| 2024-04-04 | 34.97 | $33.54 | 15502 |
| 2024-04-03 | 35.15 | $34.40 | 2333 |
| 2024-04-02 | 35.26 | $34.30 | — |
| 2024-04-01 | 35.37 | $34.30 | 2700 |
| 2024-03-28 | 35.49 | $33.26 | 6949 |
| 2024-03-27 | 35.61 | $33.96 | 1400 |
| 2024-03-26 | 35.76 | $34.10 | 924 |
| 2024-03-25 | 35.90 | $32.87 | — |
| 2024-03-22 | 36.05 | $32.87 | 1100 |
| 2024-03-21 | 36.21 | $33.90 | — |
| 2024-03-20 | 36.31 | $33.90 | 200 |
| 2024-03-19 | 36.38 | $33.99 | 2536 |
| 2024-03-18 | 36.43 | $34.79 | 1000 |
| 2024-03-15 | 36.49 | $34.34 | 1900 |
| 2024-03-14 | 36.58 | $36.62 | 700 |
| 2024-03-13 | 36.50 | $37.77 | 200 |
| 2024-03-12 | 36.34 | $38.09 | 300 |
| 2024-03-11 | 36.28 | $36.62 | 8541 |
| 2024-03-08 | 36.26 | $37.39 | 1905 |
| 2024-03-07 | 36.16 | $38.36 | 600 |
| 2024-03-06 | 35.95 | $37.17 | 2639 |
| 2024-03-05 | 35.88 | $36.50 | — |
| 2024-03-04 | 35.92 | $36.50 | 443 |
| 2024-03-01 | 35.91 | $36.83 | 2700 |
| 2024-02-29 | 35.90 | $35.61 | 18700 |
| 2024-02-28 | 35.95 | $36.97 | — |
| 2024-02-27 | 35.91 | $36.97 | 2016 |
| 2024-02-26 | 35.88 | $35.90 | 3300 |
| 2024-02-23 | 35.97 | $35.90 | — |
| 2024-02-22 | 36.06 | $35.90 | 200 |
| 2024-02-21 | 36.19 | $35.38 | 200 |
| 2024-02-20 | 36.33 | $35.04 | 211 |
| 2024-02-16 | 36.48 | $36.01 | — |
| 2024-02-15 | 36.54 | $36.01 | 1800 |
| 2024-02-14 | 36.54 | $35.04 | 300 |
| 2024-02-13 | 36.55 | $34.52 | 7200 |
| 2024-02-12 | 36.63 | $37.00 | 1717 |
| 2024-02-09 | 36.66 | $36.21 | 2116 |
| 2024-02-08 | 36.71 | $35.35 | 6600 |
| 2024-02-07 | 36.82 | $34.18 | 7936 |
| 2024-02-06 | 37.08 | $35.87 | 7745 |
| 2024-02-05 | 37.24 | $37.18 | 1900 |
| 2024-02-02 | 37.31 | $36.41 | 900 |
| 2024-02-01 | 37.39 | $36.58 | — |
| 2024-01-31 | 37.52 | $36.58 | 2200 |
| 2024-01-30 | 37.77 | $36.22 | 1800 |
| 2024-01-29 | 38.04 | $36.22 | 410 |
| 2024-01-26 | 38.31 | $37.81 | 1600 |
| 2024-01-25 | 38.52 | $37.69 | 400 |
| 2024-01-24 | 38.74 | $38.45 | 3300 |
| 2024-01-23 | 38.88 | $38.14 | 51225 |
| 2024-01-22 | 39.04 | $38.03 | 1500 |
| 2024-01-19 | 39.20 | $37.39 | 400 |
| 2024-01-18 | 39.38 | $35.95 | 1400 |
| 2024-01-17 | 39.64 | $35.29 | 18300 |
| 2024-01-16 | 39.99 | $35.95 | 1100 |
| 2024-01-12 | 40.31 | $37.76 | 2200 |
| 2024-01-11 | 40.43 | $37.07 | 1429 |
| 2024-01-10 | 40.56 | $37.69 | 505 |
| 2024-01-09 | 40.67 | $39.23 | 1050 |
| 2024-01-08 | 40.66 | $39.23 | 2447 |
| 2024-01-05 | 40.65 | $38.44 | 100 |
| 2024-01-04 | 40.65 | $38.05 | 301 |
| 2024-01-03 | 40.68 | $39.18 | 217 |
| 2024-01-02 | 40.63 | $41.64 | 675 |
| 2023-12-29 | 40.46 | $41.64 | 487 |
| 2023-12-28 | 40.38 | $41.64 | 1503 |
| 2023-12-27 | 40.22 | $42.00 | 393 |
| 2023-12-26 | 39.98 | $42.00 | 4118 |
| 2023-12-22 | 39.72 | $41.30 | 300 |
| 2023-12-21 | 39.49 | $41.30 | 211 |
| 2023-12-20 | 39.28 | $41.15 | 200 |
| 2023-12-19 | 39.08 | $41.15 | 2600 |
| 2023-12-18 | 38.87 | $41.01 | 7700 |
| 2023-12-15 | 38.67 | $42.27 | 415 |
| 2023-12-14 | 38.38 | $42.37 | 400 |
| 2023-12-13 | 38.04 | $40.25 | 900 |
| 2023-12-12 | 37.66 | $39.61 | 531 |
| 2023-12-11 | 37.20 | $39.89 | 6400 |
| 2023-12-08 | 36.74 | $39.05 | 150 |
| 2023-12-07 | 36.40 | $39.05 | 1000 |
| 2023-12-06 | 35.98 | $38.50 | 125 |
| 2023-12-05 | 35.63 | $38.50 | 2100 |
| 2023-12-04 | 35.31 | $38.30 | 112 |
| 2023-12-01 | 34.99 | $38.30 | 11442 |
| 2023-11-30 | 34.59 | $39.89 | 412 |
| 2023-11-29 | 34.05 | $38.50 | 16206 |
| 2023-11-28 | 33.58 | $37.25 | 300 |
| 2023-11-27 | 33.17 | $36.74 | 1500 |
| 2023-11-24 | 32.90 | $36.75 | 800 |
| 2023-11-22 | 32.63 | $37.06 | 100 |
| 2023-11-21 | 32.26 | $37.06 | 100 |
| 2023-11-20 | 31.91 | $37.06 | 100 |
| 2023-11-17 | 31.63 | $37.06 | 2100 |
| 2023-11-16 | 31.33 | $36.41 | 5207 |
| 2023-11-15 | 31.15 | $35.50 | 6012 |
| 2023-11-14 | 31.01 | $32.64 | 800 |
| 2023-11-13 | 31.05 | $30.56 | 100 |
| 2023-11-10 | 31.22 | $30.56 | 219 |
| 2023-11-09 | 31.46 | $32.22 | 2300 |
| 2023-11-08 | 31.62 | $30.76 | 408 |
| 2023-11-07 | 31.83 | $31.45 | 2119 |
| 2023-11-06 | 32.00 | $32.15 | 800 |
| 2023-11-03 | 32.13 | $31.95 | 21045 |
| 2023-11-02 | 32.28 | $30.21 | 400 |
| 2023-11-01 | 32.46 | $29.05 | 713 |
| 2023-10-31 | 32.70 | $29.13 | 203 |
| 2023-10-30 | 32.87 | $29.10 | 7100 |
| 2023-10-27 | 33.05 | $31.30 | 32000 |
| 2023-10-26 | 33.15 | $31.30 | 600 |
| 2023-10-25 | 33.26 | $29.75 | 4234 |
| 2023-10-24 | 33.40 | $30.11 | 1300 |
| 2023-10-23 | 33.52 | $31.31 | 510 |
| 2023-10-20 | 33.62 | $31.20 | 3000 |
| 2023-10-19 | 33.72 | $32.70 | 16050 |
| 2023-10-18 | 33.75 | $32.70 | 800 |
| 2023-10-17 | 33.80 | $33.50 | 200 |
| 2023-10-16 | 33.75 | $33.88 | 118 |
| 2023-10-13 | 33.76 | $35.44 | 100 |
| 2023-10-12 | 33.71 | $35.44 | 627 |
| 2023-10-11 | 33.63 | $34.90 | 6100 |
| 2023-10-10 | 33.58 | $34.90 | 2700 |
| 2023-10-09 | 33.57 | $34.80 | 8050 |
| 2023-10-06 | 33.55 | $34.80 | 337 |
| 2023-10-05 | 33.54 | $33.85 | 10000 |
| 2023-10-04 | 33.59 | $33.85 | 1836 |
| 2023-10-03 | 33.64 | $32.50 | 2129 |
| 2023-10-02 | 33.74 | $32.77 | 1022 |
| 2023-09-29 | 33.86 | $33.39 | 200 |
| 2023-09-28 | 33.94 | $33.40 | 2400 |
| 2023-09-27 | 34.03 | $32.52 | 5050 |
| 2023-09-26 | 34.16 | $32.52 | 1400 |
| 2023-09-25 | 34.26 | $33.32 | 900 |
| 2023-09-22 | 34.32 | $33.28 | 1100 |
| 2023-09-21 | 34.38 | $33.33 | 225 |
| 2023-09-20 | 34.43 | $33.65 | 6500 |
| 2023-09-19 | 34.54 | $32.46 | 24640 |
| 2023-09-18 | 34.63 | $34.00 | 1118 |
| 2023-09-15 | 34.68 | $34.50 | 43126 |
| 2023-09-14 | 34.71 | $33.87 | 100 |
| 2023-09-13 | 34.79 | $33.87 | 1400 |
| 2023-09-12 | 34.94 | $34.62 | 1007 |
| 2023-09-11 | 35.05 | $34.50 | — |
| 2023-09-08 | 35.17 | $34.50 | 2700 |
| 2023-09-07 | 35.29 | $34.85 | — |
| 2023-09-06 | 35.40 | $34.85 | 200 |
| 2023-09-05 | 35.50 | $34.66 | 8200 |
| 2023-09-01 | 35.63 | $35.09 | — |
| 2023-08-31 | 35.74 | $35.09 | — |
| 2023-08-30 | 36.07 | $35.09 | — |
| 2023-08-29 | 36.39 | $35.09 | 2200 |
| 2023-08-28 | 36.80 | $34.55 | — |
| 2023-08-25 | 37.24 | $34.55 | — |
| 2023-08-24 | 37.71 | $34.55 | 5300 |
| 2023-08-23 | 38.18 | $34.35 | 800 |
| 2023-08-22 | 38.50 | $35.70 | 619 |
| 2023-08-21 | 38.76 | $34.35 | 606 |
| 2023-08-18 | 39.07 | $35.00 | — |
| 2023-08-17 | 39.42 | $35.00 | 101 |
| 2023-08-16 | 39.79 | $35.50 | 738 |
| 2023-08-15 | 40.14 | $36.90 | — |
| 2023-08-14 | 40.43 | $36.90 | — |
| 2023-08-11 | 40.74 | $36.90 | — |
| 2023-08-10 | 41.05 | $36.90 | 100 |
| 2023-08-09 | 41.37 | $36.90 | 500 |
| 2023-08-08 | 41.54 | $36.95 | 1246 |
| 2023-08-07 | 41.70 | $37.25 | 100 |
| 2023-08-04 | 41.83 | $37.25 | 231 |
| 2023-08-03 | 41.91 | $41.65 | 20300 |
| 2023-08-02 | 41.78 | $41.65 | 200 |
| 2023-08-01 | 41.69 | $43.25 | 10200 |
| 2023-07-31 | 41.59 | $43.25 | 1300 |
| 2023-07-28 | 41.43 | $44.00 | 100 |
| 2023-07-27 | 41.25 | $44.00 | 307 |
| 2023-07-26 | 41.05 | $40.75 | 206 |
| 2023-07-25 | 41.05 | $40.91 | 500 |
| 2023-07-24 | 41.04 | $40.55 | 800 |
| 2023-07-21 | 41.05 | $41.85 | 300 |
| 2023-07-20 | 40.99 | $42.50 | — |
| 2023-07-19 | 40.91 | $42.50 | 200 |
| 2023-07-18 | 40.87 | $42.61 | 4000 |
| 2023-07-17 | 40.83 | $43.17 | — |
| 2023-07-14 | 40.76 | $43.17 | — |
| 2023-07-13 | 40.70 | $43.17 | 300 |
| 2023-07-12 | 40.61 | $40.30 | 100 |
| 2023-07-11 | 40.56 | $40.30 | 404 |
| 2023-07-10 | 40.50 | $39.80 | 230 |
| 2023-07-07 | 40.43 | $38.90 | 100 |
| 2023-07-06 | 40.37 | $38.90 | 206 |
| 2023-07-05 | 40.31 | $40.00 | 300 |
| 2023-07-03 | 40.20 | $41.12 | 11900 |
| 2023-06-30 | 40.03 | $40.00 | 1330 |
| 2023-06-29 | 39.92 | $40.41 | 11400 |
| 2023-06-28 | 39.80 | $40.04 | 300 |
| 2023-06-27 | 39.70 | $40.75 | 100 |
| 2023-06-26 | 39.48 | $40.75 | 100 |
| 2023-06-23 | 39.21 | $40.75 | 100 |
| 2023-06-22 | 38.98 | $40.75 | 100 |
| 2023-06-21 | 38.85 | $40.75 | 208 |
| 2023-06-20 | 38.72 | $41.75 | — |
| 2023-06-16 | 38.54 | $41.75 | 4012 |
| 2023-06-15 | 38.36 | $41.75 | 100 |
| 2023-06-14 | 38.13 | $42.10 | 800 |
| 2023-06-13 | 37.87 | $41.26 | 3020 |
| 2023-06-12 | 37.64 | $39.30 | 122 |
| 2023-06-09 | 37.48 | $39.18 | 3032 |
| 2023-06-08 | 37.32 | $38.30 | 200 |
| 2023-06-07 | 37.24 | $37.75 | — |
| 2023-06-06 | 37.17 | $37.75 | — |
| 2023-06-05 | 37.12 | $37.75 | — |
| 2023-06-02 | 37.06 | $37.75 | — |
| 2023-06-01 | 37.00 | $37.75 | 2243 |
| 2023-05-31 | 36.95 | $38.02 | — |
| 2023-05-30 | 36.86 | $38.02 | 12100 |
| 2023-05-26 | 36.77 | $36.50 | 1148 |
| 2023-05-25 | 36.75 | $35.26 | 1547 |
| 2023-05-24 | 36.79 | $36.11 | 3243 |
| 2023-05-23 | 36.85 | $38.20 | 216 |
| 2023-05-22 | 36.77 | $38.23 | 1900 |
| 2023-05-19 | 36.74 | $38.12 | — |
| 2023-05-18 | 36.73 | $38.12 | 600 |
| 2023-05-17 | 36.71 | $37.05 | — |
| 2023-05-16 | 36.80 | $37.05 | 100 |
| 2023-05-15 | 36.96 | $36.65 | 3631 |
| 2023-05-12 | 37.11 | $36.05 | — |
| 2023-05-11 | 37.29 | $36.05 | 1614 |
| 2023-05-10 | 37.43 | $36.63 | 400 |
| 2023-05-09 | 37.53 | $36.34 | 1544 |
| 2023-05-08 | 37.61 | $36.70 | 2800 |
| 2023-05-05 | 37.73 | $36.54 | — |
| 2023-05-04 | 37.85 | $36.54 | 900 |
| 2023-05-03 | 37.97 | $36.79 | 13800 |
| 2023-05-02 | 38.14 | $36.27 | 1300 |
| 2023-05-01 | 38.34 | $36.20 | 500 |
| 2023-04-28 | 38.57 | $36.16 | 1003 |
| 2023-04-27 | 38.82 | $36.07 | 600 |
| 2023-04-26 | 38.95 | $37.25 | 11800 |
| 2023-04-25 | 38.96 | $36.55 | 200 |
| 2023-04-24 | 39.00 | $37.76 | — |
| 2023-04-21 | 38.95 | $37.76 | — |
| 2023-04-20 | 38.95 | $37.76 | 2730 |
| 2023-04-19 | 38.94 | $38.90 | 218 |
| 2023-04-18 | 38.85 | $40.25 | 1231 |
| 2023-04-17 | 38.68 | $39.67 | 6950 |
| 2023-04-14 | 38.48 | $39.67 | 800 |
| 2023-04-13 | 38.28 | $38.70 | 3525 |
| 2023-04-12 | 38.07 | $38.70 | 12000 |
| 2023-04-11 | 38.00 | $37.96 | 600 |
| 2023-04-10 | 37.90 | $39.00 | 1812 |
| 2023-04-06 | 37.84 | $39.00 | 956 |
| 2023-04-05 | 37.73 | $39.00 | 16700 |
| 2023-04-04 | 37.62 | $40.24 | 227 |
| 2023-04-03 | 37.44 | $40.16 | 302 |
| 2023-03-31 | 37.27 | $40.81 | 2300 |
| 2023-03-30 | 37.07 | $41.22 | 800 |
| 2023-03-29 | 36.76 | $38.73 | 537 |
| 2023-03-28 | 36.61 | $37.37 | 2600 |
| 2023-03-27 | 36.52 | $37.39 | 3232 |
| 2023-03-24 | 36.43 | $36.75 | 3300 |
| 2023-03-23 | 36.37 | $37.66 | 528 |
| 2023-03-22 | 36.41 | $37.66 | 833 |
| 2023-03-21 | 36.45 | $37.00 | 100 |
| 2023-03-20 | 36.53 | $37.00 | 114 |
| 2023-03-17 | 36.60 | $35.60 | 250 |
| 2023-03-16 | 36.74 | $35.60 | 700 |
| 2023-03-15 | 36.87 | $34.51 | 2300 |
| 2023-03-14 | 37.07 | $37.38 | 1434 |
| 2023-03-13 | 37.12 | $36.00 | 1100 |
| 2023-03-10 | 37.25 | $37.76 | 1200 |
| 2023-03-09 | 37.29 | $36.75 | 325 |
| 2023-03-08 | 37.38 | $36.75 | 400 |
| 2023-03-07 | 37.47 | $36.75 | 300 |
| 2023-03-06 | 37.56 | $36.71 | — |
| 2023-03-03 | 37.66 | $36.71 | 4432 |
| 2023-03-02 | 37.82 | $35.21 | 1620 |
| 2023-03-01 | 37.92 | $35.60 | — |
| 2023-02-28 | 37.92 | $35.60 | — |
| 2023-02-27 | 37.97 | $35.60 | — |
| 2023-02-24 | 38.04 | $35.60 | 911 |
| 2023-02-23 | 38.08 | $38.47 | — |
| 2023-02-22 | 37.88 | $38.47 | — |
| 2023-02-21 | 37.71 | $38.47 | — |
| 2023-02-17 | 37.53 | $38.47 | — |
| 2023-02-16 | 37.34 | $38.47 | 2700 |
| 2023-02-15 | 37.15 | $38.08 | 600 |
| 2023-02-14 | 36.98 | $38.50 | 740 |
| 2023-02-13 | 36.79 | $38.50 | 422 |
| 2023-02-10 | 36.61 | $38.52 | — |
| 2023-02-09 | 36.36 | $38.52 | 121 |
| 2023-02-08 | 36.12 | $38.62 | — |
| 2023-02-07 | 35.86 | $38.62 | 1311 |
| 2023-02-06 | 35.61 | $38.50 | 226 |
| 2023-02-03 | 35.33 | $38.75 | 5121 |
| 2023-02-02 | 34.96 | $39.82 | 210 |
| 2023-02-01 | 34.56 | $37.20 | 144 |
| 2023-01-31 | 34.23 | $35.70 | 1200 |
| 2023-01-30 | 33.97 | $36.54 | 6200 |
| 2023-01-27 | 33.68 | $37.00 | 500 |
| 2023-01-26 | 33.31 | $36.36 | 4315 |
| 2023-01-25 | 33.00 | $34.56 | 102 |
| 2023-01-24 | 32.78 | $34.92 | — |
| 2023-01-23 | 32.56 | $34.92 | 6900 |
| 2023-01-20 | 32.40 | $34.70 | — |
| 2023-01-19 | 32.22 | $34.70 | — |
| 2023-01-18 | 32.04 | $34.70 | — |
| 2023-01-17 | 31.87 | $34.70 | 2640 |
| 2023-01-13 | 31.74 | $34.84 | 7500 |
| 2023-01-12 | 31.71 | $33.58 | — |
| 2023-01-11 | 31.74 | $33.58 | 405 |
| 2023-01-10 | 31.70 | $33.58 | 12000 |
| 2023-01-09 | 31.67 | $33.58 | 1600 |
| 2023-01-06 | 31.64 | $32.85 | 500 |
| 2023-01-05 | 31.62 | $31.37 | 400 |
| 2023-01-04 | 31.70 | $31.75 | 1000 |
| 2023-01-03 | 31.79 | $30.60 | 200 |
| 2022-12-30 | 31.95 | $30.50 | 400 |
| 2022-12-29 | 32.13 | $30.80 | 1300 |
| 2022-12-28 | 32.28 | $29.57 | 13500 |
| 2022-12-27 | 32.38 | $30.15 | 2000 |
| 2022-12-23 | 32.46 | $30.29 | 529 |
| 2022-12-22 | 32.59 | $30.51 | 328 |
| 2022-12-21 | 32.71 | $31.57 | 3522 |
| 2022-12-20 | 32.74 | $31.25 | 1012 |
| 2022-12-19 | 32.82 | $31.00 | 1200 |
| 2022-12-16 | 32.91 | $31.30 | 400 |
| 2022-12-15 | 32.99 | $32.11 | 700 |
| 2022-12-14 | 33.02 | $34.22 | 2900 |
| 2022-12-13 | 32.96 | $34.22 | 4521 |
| 2022-12-12 | 32.86 | $32.86 | 623 |
| 2022-12-09 | 32.77 | $32.85 | 9200 |
| 2022-12-08 | 32.63 | $32.95 | 2344 |
| 2022-12-07 | 32.35 | $32.50 | 400 |
| 2022-12-06 | 32.08 | $33.00 | 1300 |
| 2022-12-05 | 31.75 | $33.50 | 13011 |
| 2022-12-02 | 31.35 | $33.75 | 2206 |
| 2022-12-01 | 30.87 | $34.25 | 1800 |
| 2022-11-30 | 30.34 | $33.70 | 1139 |
| 2022-11-29 | 29.91 | $31.69 | 1700 |
| 2022-11-28 | 29.57 | $31.65 | 411 |
| 2022-11-25 | 29.19 | $32.97 | 3135 |
| 2022-11-23 | 28.86 | $32.90 | 2347 |
| 2022-11-22 | 28.52 | $32.17 | 1104 |
| 2022-11-21 | 28.13 | $32.76 | 2128 |
| 2022-11-18 | 27.71 | $32.75 | 536 |
| 2022-11-17 | 27.30 | $33.05 | 37300 |
| 2022-11-16 | 26.84 | $32.66 | 600 |
| 2022-11-15 | 26.43 | $33.01 | 400 |
| 2022-11-14 | 25.99 | $32.22 | 38500 |
| 2022-11-11 | 25.58 | $31.14 | 944 |
| 2022-11-10 | 25.18 | $30.00 | 1600 |
| 2022-11-09 | 24.81 | $27.36 | 207 |
| 2022-11-08 | 24.58 | $27.14 | 3245 |
| 2022-11-07 | 24.35 | $26.30 | 1400 |
| 2022-11-04 | 24.20 | $25.48 | 78919 |
| 2022-11-03 | 24.18 | $24.19 | 1400 |
| 2022-11-02 | 24.22 | $23.71 | 2505 |
| 2022-11-01 | 24.29 | $25.09 | 482500 |
| 2022-10-31 | 24.26 | $24.83 | 4514 |
| 2022-10-28 | 24.10 | $24.11 | 3700 |
| 2022-10-27 | 23.98 | $26.24 | 1550 |
| 2022-10-26 | 23.74 | $26.24 | 1300 |
| 2022-10-25 | 23.55 | $24.35 | 875 |
| 2022-10-24 | 23.44 | $24.35 | 1538 |
| 2022-10-21 | 23.33 | $24.58 | 36539 |
| 2022-10-20 | 23.23 | $23.77 | 73300 |
| 2022-10-19 | 23.20 | $24.40 | 1335 |
| 2022-10-18 | 23.20 | $24.39 | 17223 |
| 2022-10-17 | 23.15 | $23.94 | 7232 |
| 2022-10-14 | 23.13 | $23.05 | 130 |
| 2022-10-13 | 23.13 | $22.72 | 13623 |
| 2022-10-12 | 23.22 | $22.70 | 20500 |
| 2022-10-11 | 23.31 | $22.51 | 531 |
| 2022-10-10 | 23.45 | $23.25 | 1306 |
| 2022-10-07 | 23.64 | $25.10 | 537 |
| 2022-10-06 | 23.66 | $25.10 | 908 |
| 2022-10-05 | 23.63 | $25.03 | 9044 |
| 2022-10-04 | 23.57 | $24.50 | 332 |
| 2022-10-03 | 23.52 | $21.66 | 368 |
| 2022-09-30 | 23.70 | $21.66 | 400 |
| 2022-09-29 | 23.80 | $21.46 | 742 |
| 2022-09-28 | 23.95 | $22.42 | 7300 |
| 2022-09-27 | 24.09 | $22.20 | 349 |
| 2022-09-26 | 24.23 | $22.21 | 700 |
| 2022-09-23 | 24.36 | $22.48 | 211 |
| 2022-09-22 | 24.47 | $23.25 | 200 |
| 2022-09-21 | 24.55 | $24.30 | 230 |
| 2022-09-20 | 24.59 | $23.50 | 300 |
| 2022-09-19 | 24.67 | $23.41 | 2521 |
| 2022-09-16 | 24.82 | $23.15 | 1400 |
| 2022-09-15 | 25.00 | $24.46 | 3200 |
| 2022-09-14 | 25.11 | $24.46 | 49300 |
| 2022-09-13 | 25.29 | $25.40 | 520 |
| 2022-09-12 | 25.42 | $27.00 | 400 |
| 2022-09-09 | 25.47 | $25.64 | 2100 |
| 2022-09-08 | 25.58 | $24.38 | 5640 |
| 2022-09-07 | 25.76 | $23.95 | 2434 |
| 2022-09-06 | 25.92 | $23.40 | 18121 |
| 2022-09-02 | 26.15 | $25.19 | 15107 |
| 2022-09-01 | 26.31 | $23.82 | 37000 |
| 2022-08-31 | 26.58 | $24.44 | 1941 |
| 2022-08-30 | 26.73 | $25.10 | 4700 |
| 2022-08-29 | 26.82 | $25.10 | 27317 |
| 2022-08-26 | 26.95 | $24.72 | 400 |
| 2022-08-25 | 27.07 | $24.74 | 5450 |
| 2022-08-24 | 27.09 | $24.74 | 6600 |
| 2022-08-23 | 27.11 | $25.21 | 1103 |
| 2022-08-22 | 27.12 | $25.16 | 40600 |
| 2022-08-19 | 27.12 | $26.27 | 127200 |
| 2022-08-18 | 27.07 | $26.87 | 1300 |
| 2022-08-17 | 27.03 | $26.66 | 3306 |
| 2022-08-16 | 26.90 | $28.00 | 5825 |
| 2022-08-15 | 26.72 | $28.00 | 1331 |
| 2022-08-12 | 26.53 | $27.96 | 1600 |
| 2022-08-11 | 26.30 | $27.92 | 307 |
| 2022-08-10 | 26.05 | $28.00 | 2324 |
| 2022-08-09 | 25.80 | $27.02 | 800 |
| 2022-08-08 | 25.59 | $28.04 | 1400 |
| 2022-08-05 | 25.33 | $28.34 | 4600 |
| 2022-08-04 | 25.10 | $29.29 | 1348 |
| 2022-08-03 | 24.80 | $27.37 | 303 |
| 2022-08-02 | 24.53 | $26.98 | 4400 |
| 2022-08-01 | 24.29 | $27.75 | 300 |
| 2022-07-29 | 24.07 | $26.98 | 9300 |
| 2022-07-28 | 23.91 | $25.21 | 6200 |
| 2022-07-27 | 23.89 | $25.21 | 2400 |
| 2022-07-26 | 23.90 | $25.28 | 3500 |
| 2022-07-25 | 23.94 | $25.28 | 2150 |
| 2022-07-22 | 23.93 | $25.28 | 13733 |
| 2022-07-21 | 23.93 | $26.01 | 5100 |
| 2022-07-20 | 23.90 | $24.11 | 432 |
| 2022-07-19 | 23.99 | $24.40 | 70000 |
| 2022-07-18 | 24.00 | $24.16 | 1000 |
| 2022-07-15 | 24.05 | $23.35 | 80517 |
| 2022-07-14 | 24.15 | $22.89 | 1200 |
| 2022-07-13 | 24.28 | $22.97 | 4800 |
| 2022-07-12 | 24.41 | $22.83 | 5605 |
| 2022-07-11 | 24.82 | $23.00 | 312 |
| 2022-07-08 | 25.23 | $23.55 | 722 |
| 2022-07-07 | 25.60 | $23.29 | 1435 |
| 2022-07-06 | 25.95 | $22.13 | 1475 |
| 2022-07-05 | 26.47 | $22.13 | 3038 |
| 2022-07-01 | 26.90 | $23.40 | 6000 |
| 2022-06-30 | 27.33 | $23.78 | 4016 |
| 2022-06-29 | 27.70 | $24.77 | 5800 |
| 2022-06-28 | 28.02 | $25.40 | 935 |
| 2022-06-27 | 28.29 | $26.10 | 17014 |
| 2022-06-24 | 28.46 | $24.96 | 3104 |
| 2022-06-23 | 28.63 | $25.40 | 800 |
| 2022-06-22 | 28.87 | $25.40 | 23501 |
| 2022-06-21 | 29.11 | $25.92 | 2900 |
| 2022-06-17 | 29.29 | $24.50 | 2100 |
| 2022-06-16 | 29.50 | $25.30 | 76700 |
| 2022-06-15 | 29.67 | $25.30 | 2900 |
| 2022-06-14 | 29.91 | $25.47 | 45926 |
| 2022-06-13 | 30.10 | $25.64 | 1015 |
| 2022-06-10 | 30.31 | $31.04 | 5800 |
| 2022-06-09 | 30.19 | $31.04 | 2950 |
| 2022-06-08 | 30.01 | $31.04 | 400 |
| 2022-06-07 | 29.82 | $30.37 | 835 |
| 2022-06-06 | 29.67 | $32.39 | 435 |
| 2022-06-03 | 29.48 | $30.84 | 5148 |
| 2022-06-02 | 29.38 | $32.00 | 306 |
| 2022-06-01 | 29.22 | $31.12 | 4233 |
| 2022-05-31 | 29.04 | $31.10 | 43500 |
| 2022-05-27 | 28.86 | $30.96 | 300 |
| 2022-05-26 | 28.76 | $29.47 | 17600 |
| 2022-05-25 | 28.70 | $28.31 | 200 |
| 2022-05-24 | 28.71 | $30.15 | 100 |
| 2022-05-23 | 28.66 | $30.15 | 128225 |
| 2022-05-20 | 28.67 | $29.53 | 400 |
| 2022-05-19 | 28.67 | $28.74 | 300 |
| 2022-05-18 | 28.77 | $28.72 | 58400 |
| 2022-05-17 | 28.87 | $30.03 | 1204 |
| 2022-05-16 | 28.85 | $29.39 | 1900 |
| 2022-05-13 | 28.86 | $29.90 | 5428 |
| 2022-05-12 | 28.82 | $28.50 | 2100 |
| 2022-05-11 | 28.83 | $27.48 | 91700 |
| 2022-05-10 | 28.88 | $27.31 | 1300 |
| 2022-05-09 | 28.99 | $27.40 | 2333 |
| 2022-05-06 | 29.12 | $28.43 | 8800 |
| 2022-05-05 | 29.25 | $28.81 | 1035 |
| 2022-05-04 | 29.37 | $28.98 | 7907 |
| 2022-05-03 | 29.62 | $27.51 | 100 |
| 2022-05-02 | 29.94 | $27.51 | 33927 |
| 2022-04-29 | 30.32 | $28.86 | 109 |
| 2022-04-28 | 30.64 | $28.37 | 100 |
| 2022-04-27 | 31.04 | $28.37 | 11921 |
| 2022-04-26 | 31.43 | $29.16 | 400 |
| 2022-04-25 | 31.67 | $30.30 | 1000 |
| 2022-04-22 | 31.85 | $29.68 | 1400 |
| 2022-04-21 | 32.05 | $30.65 | 500 |
| 2022-04-20 | 32.12 | $30.70 | 300 |
| 2022-04-19 | 32.28 | $29.78 | 11600 |
| 2022-04-18 | 32.47 | $29.50 | 500 |
| 2022-04-14 | 32.67 | $29.03 | 600 |
| 2022-04-13 | 32.84 | $28.72 | 4239 |
| 2022-04-12 | 33.07 | $28.53 | 900 |
| 2022-04-11 | 33.20 | $29.50 | 20500 |
| 2022-04-08 | 33.30 | $30.01 | 2400 |
| 2022-04-07 | 33.31 | $31.07 | 403 |
| 2022-04-06 | 33.28 | $31.20 | 543 |
| 2022-04-05 | 33.28 | $33.91 | 200 |
| 2022-04-04 | 33.09 | $33.91 | 400 |
| 2022-04-01 | 32.83 | $35.22 | 250 |
| 2022-03-31 | 32.60 | $35.22 | 142 |
| 2022-03-30 | 32.46 | $36.34 | 700 |
| 2022-03-29 | 32.31 | $36.23 | 300 |
| 2022-03-28 | 32.08 | $33.95 | 1002 |
| 2022-03-25 | 32.09 | $33.92 | 1828 |
| 2022-03-24 | 32.16 | $33.65 | 62300 |
| 2022-03-23 | 32.18 | $31.99 | 82933 |
| 2022-03-22 | 32.28 | $33.87 | 4400 |
| 2022-03-21 | 32.35 | $33.67 | 2800 |
| 2022-03-18 | 32.49 | $33.40 | 200 |
| 2022-03-17 | 32.67 | $32.40 | 600 |
| 2022-03-16 | 32.91 | $33.44 | 3244 |
| 2022-03-15 | 33.12 | $31.17 | 200 |
| 2022-03-14 | 33.42 | $31.44 | 2100 |
| 2022-03-11 | 33.77 | $30.25 | 9818 |
| 2022-03-10 | 34.22 | $30.35 | 4900 |
| 2022-03-09 | 34.69 | $31.26 | 500 |
| 2022-03-08 | 34.95 | $30.10 | 13500 |
| 2022-03-07 | 35.39 | $28.77 | 619 |
| 2022-03-04 | 35.89 | $30.48 | 203000 |
| 2022-03-03 | 36.37 | $32.60 | 505 |
| 2022-03-02 | 36.84 | $33.17 | 1600 |
| 2022-03-01 | 37.22 | $31.81 | 7701 |
| 2022-02-28 | 37.61 | $34.00 | 1409 |
| 2022-02-25 | 37.86 | $35.28 | 1000 |
| 2022-02-24 | 38.10 | $34.16 | 7638 |
| 2022-02-23 | 38.44 | $34.05 | 300 |
| 2022-02-22 | 38.68 | $35.28 | 3105 |
| 2022-02-18 | 38.89 | $36.32 | 11400 |
| 2022-02-17 | 39.14 | $37.15 | 2100 |
| 2022-02-16 | 39.39 | $37.10 | 9000 |
| 2022-02-15 | 39.68 | $37.73 | 333 |
| 2022-02-14 | 39.97 | $37.02 | 413 |
| 2022-02-11 | 40.32 | $38.50 | 1900 |
| 2022-02-10 | 40.73 | $39.18 | 2100 |
| 2022-02-09 | 41.02 | $39.86 | 7400 |
| 2022-02-08 | 41.32 | $36.39 | 1600 |
| 2022-02-07 | 41.66 | $38.88 | 300 |
| 2022-02-04 | 42.05 | $38.88 | 400 |
| 2022-02-03 | 42.40 | $40.00 | 6700 |
| 2022-02-02 | 42.63 | $42.12 | 6515 |
| 2022-02-01 | 42.85 | $40.76 | 151444 |
| 2022-01-31 | 43.11 | $39.61 | 603 |
| 2022-01-28 | 43.43 | $38.96 | 44100 |
| 2022-01-27 | 43.78 | $40.04 | 60204 |
| 2022-01-26 | 44.09 | $41.00 | 400 |
| 2022-01-25 | 44.33 | $38.88 | 532 |
| 2022-01-24 | 44.68 | $39.50 | 2300 |
| 2022-01-21 | 44.97 | $41.18 | 900 |
| 2022-01-20 | 45.19 | $42.13 | 4335 |
| 2022-01-19 | 45.35 | $42.95 | 4014 |
| 2022-01-18 | 45.37 | $43.53 | 400 |
| 2022-01-14 | 45.31 | $44.14 | 3200 |
| 2022-01-13 | 45.30 | $46.55 | 3700 |
| 2022-01-12 | 45.14 | $44.96 | 2400 |
| 2022-01-11 | 45.07 | $46.02 | 1302 |
| 2022-01-10 | 44.98 | $43.15 | 4128 |
| 2022-01-07 | 45.07 | $46.67 | 27200 |
| 2022-01-06 | 45.00 | $45.94 | 700 |
| 2022-01-05 | 45.07 | $44.42 | 1400 |
| 2022-01-04 | 45.23 | $46.58 | 338 |
| 2022-01-03 | 45.20 | $46.00 | 500 |
| 2021-12-31 | 45.20 | $45.95 | 350 |
| 2021-12-30 | 45.21 | $45.95 | 200 |
| 2021-12-29 | 45.15 | $46.20 | 7510 |
| 2021-12-28 | 45.08 | $45.95 | 1048 |
| 2021-12-27 | 45.02 | $45.75 | 1009 |
| 2021-12-23 | 45.05 | $45.33 | 746 |
| 2021-12-22 | 45.10 | $45.65 | 3946 |
| 2021-12-21 | 45.17 | $45.38 | 300 |
| 2021-12-20 | 45.28 | $43.26 | 600 |
| 2021-12-17 | 45.57 | $42.36 | 9415 |
| 2021-12-16 | 45.91 | $43.85 | 14900 |
| 2021-12-15 | 46.16 | $43.48 | 375 |
| 2021-12-14 | 46.41 | $43.48 | 8405 |
| 2021-12-13 | 46.67 | $44.18 | 500 |
| 2021-12-10 | 46.90 | $45.02 | 504 |
| 2021-12-09 | 47.05 | $45.25 | 2500 |
| 2021-12-08 | 47.16 | $47.36 | 4600 |
| 2021-12-07 | 47.19 | $47.70 | 3711 |
| 2021-12-06 | 47.29 | $45.90 | 702 |
| 2021-12-03 | 47.48 | $46.03 | 387 |
| 2021-12-02 | 47.62 | $46.03 | 739 |
| 2021-12-01 | 47.75 | $44.78 | 393 |
| 2021-11-30 | 47.89 | $44.78 | 19700 |
| 2021-11-29 | 48.02 | $44.82 | 900 |
| 2021-11-26 | 48.10 | $46.37 | 400 |
| 2021-11-24 | 48.10 | $46.37 | 517 |
| 2021-11-23 | 48.07 | $46.90 | 6224 |
| 2021-11-22 | 48.00 | $47.77 | 727 |
| 2021-11-19 | 47.88 | $48.87 | 700 |
| 2021-11-18 | 47.69 | $49.20 | 612 |
| 2021-11-17 | 47.43 | $48.94 | 238 |
| 2021-11-16 | 47.19 | $48.49 | 300 |
| 2021-11-15 | 46.98 | $48.69 | 2350 |
| 2021-11-12 | 46.73 | $48.69 | 6610 |
| 2021-11-11 | 46.44 | $48.09 | 900 |
| 2021-11-10 | 46.18 | $47.38 | 423 |
| 2021-11-09 | 45.87 | $48.00 | 424700 |
| 2021-11-08 | 45.49 | $49.70 | 1023 |
| 2021-11-05 | 45.06 | $49.78 | 4600 |
| 2021-11-04 | 44.59 | $48.65 | 3325 |
| 2021-11-03 | 44.18 | $48.65 | 700 |
| 2021-11-02 | 43.76 | $47.74 | 700 |
| 2021-11-01 | 43.38 | $47.32 | 3600 |
| 2021-10-29 | 42.98 | $46.40 | 3812 |
| 2021-10-28 | 42.73 | $46.40 | 7800 |
| 2021-10-27 | 42.50 | $45.65 | 625 |
| 2021-10-26 | 42.26 | $45.50 | 338 |
| 2021-10-25 | 42.08 | $45.50 | 3500 |
| 2021-10-22 | 42.00 | $45.07 | 700 |
| 2021-10-21 | 41.90 | $43.89 | 1300 |
| 2021-10-20 | 41.92 | $44.24 | 4300 |
| 2021-10-19 | 41.86 | $44.24 | 2300 |
| 2021-10-18 | 41.79 | $43.68 | 135200 |
| 2021-10-15 | 41.70 | $42.97 | 700 |
| 2021-10-14 | 41.70 | $42.81 | 7848 |
| 2021-10-13 | 41.77 | $41.25 | 3900 |
| 2021-10-12 | 41.95 | $40.42 | 4900 |
| 2021-10-11 | 42.18 | $41.05 | 1810 |
| 2021-10-08 | 42.34 | $40.36 | 3300 |
| 2021-10-07 | 42.53 | $40.36 | 2300 |
| 2021-10-06 | 42.69 | $40.36 | 421 |
| 2021-10-05 | 42.81 | $40.20 | 1817 |
| 2021-10-04 | 42.98 | $39.30 | 1800 |
| 2021-10-01 | 43.21 | $41.40 | 1008 |
| 2021-09-30 | 43.32 | $41.65 | 1000 |
| 2021-09-29 | 43.38 | $41.00 | 60330 |
| 2021-09-28 | 43.47 | $41.75 | 2729 |
| 2021-09-27 | 43.56 | $44.01 | 609 |
| 2021-09-24 | 43.48 | $43.15 | 300 |
| 2021-09-23 | 43.42 | $44.20 | 2528 |
| 2021-09-22 | 43.30 | $43.05 | 700 |
| 2021-09-21 | 43.22 | $42.92 | 800 |
| 2021-09-20 | 43.04 | $41.70 | 5202 |
| 2021-09-17 | 42.84 | $43.05 | 2145 |
| 2021-09-16 | 42.57 | $44.22 | 1500 |
| 2021-09-15 | 42.40 | $44.87 | 500 |
| 2021-09-14 | 42.15 | $44.92 | 1520 |
| 2021-09-13 | 42.01 | $44.25 | 12100 |
| 2021-09-10 | 41.83 | $44.25 | 3616 |
| 2021-09-09 | 41.67 | $43.50 | 730 |
| 2021-09-08 | 41.51 | $42.75 | 800 |
| 2021-09-07 | 41.44 | $43.70 | 1602 |
| 2021-09-03 | 41.32 | $43.92 | 1900 |
| 2021-09-02 | 41.18 | $43.48 | 6402 |
| 2021-09-01 | 41.04 | $42.85 | 91900 |
| 2021-08-31 | 40.89 | $42.85 | 442 |
| 2021-08-30 | 40.74 | $43.50 | 2100 |
| 2021-08-27 | 40.55 | $42.50 | 2300 |
| 2021-08-26 | 40.38 | $41.82 | 620 |
| 2021-08-25 | 40.24 | $41.92 | 400 |
| 2021-08-24 | 39.98 | $41.40 | 2100 |
| 2021-08-23 | 39.75 | $39.40 | 719 |
| 2021-08-20 | 39.63 | $37.60 | 4300 |
| 2021-08-19 | 39.62 | $37.60 | 208 |
| 2021-08-18 | 39.61 | $40.95 | 3041 |
| 2021-08-17 | 39.43 | $39.90 | 135 |
| 2021-08-16 | 39.27 | $42.00 | 1726 |
| 2021-08-13 | 38.98 | $40.78 | 1335 |
| 2021-08-12 | 38.86 | $40.92 | 500 |
| 2021-08-11 | 38.73 | $40.36 | 1500 |
| 2021-08-10 | 38.68 | $41.40 | 533 |
| 2021-08-09 | 38.59 | $41.15 | 8150 |
| 2021-08-06 | 38.48 | $41.15 | 1714 |
| 2021-08-05 | 38.41 | $40.65 | 200 |
| 2021-08-04 | 38.32 | $39.90 | 10075 |
| 2021-08-03 | 38.32 | $39.90 | 1400 |
| 2021-08-02 | 38.25 | $39.73 | 59116 |
| 2021-07-30 | 38.23 | $38.97 | 1233 |
| 2021-07-29 | 38.30 | $39.02 | 402 |
| 2021-07-28 | 38.37 | $36.84 | 12000 |
| 2021-07-27 | 38.62 | $36.84 | 500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
79.62
2026-07-24
Close Price
$72.03
Vol: 1400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.24
Average
38.84
Maximum
90.27
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 79.62 | $72.03 | 1400 |
| 2026-07-23 | 80.41 | $76.14 | 500 |
| 2026-07-22 | 80.86 | $77.27 | 623 |
| 2026-07-21 | 81.24 | $76.14 | 630 |
| 2026-07-20 | 81.78 | $74.98 | 2500 |
| 2026-07-17 | 82.49 | $69.63 | 9000 |
| 2026-07-16 | 83.85 | $74.84 | 11041 |
| 2026-07-15 | 84.80 | $76.33 | 639 |
| 2026-07-14 | 85.69 | $79.66 | 216 |
| 2026-07-13 | 86.32 | $79.77 | 1900 |
| 2026-07-10 | 87.01 | $83.90 | 1200 |
| 2026-07-09 | 87.34 | $81.94 | 1000 |
| 2026-07-08 | 87.91 | $81.25 | 141 |
| 2026-07-07 | 88.61 | $79.75 | 80825 |
| 2026-07-06 | 89.54 | $88.70 | 900 |
| 2026-07-02 | 89.63 | $85.50 | 1944 |
| 2026-07-01 | 90.07 | $88.15 | 1102 |
| 2026-06-30 | 90.27 | $92.24 | 2700 |
| 2026-06-29 | 90.06 | $89.93 | 1615 |
| 2026-06-26 | 90.07 | $88.50 | 35300 |
| 2026-06-25 | 90.24 | $94.78 | 3020 |
| 2026-06-24 | 89.76 | $87.95 | 609 |
| 2026-06-23 | 89.95 | $92.20 | 602 |
| 2026-06-22 | 89.72 | $98.75 | 11600 |
| 2026-06-18 | 88.77 | $92.00 | 242300 |
| 2026-06-17 | 88.43 | $90.02 | 195000 |
| 2026-06-16 | 88.26 | $93.00 | 1900 |
| 2026-06-15 | 87.76 | $93.13 | 346 |
| 2026-06-12 | 87.19 | $92.43 | 12100 |
| 2026-06-11 | 86.64 | $88.45 | 2113 |
| 2026-06-10 | 86.45 | $86.11 | 800 |
| 2026-06-09 | 86.49 | $90.09 | 208236 |
| 2026-06-08 | 86.11 | $88.90 | 46300 |
| 2026-06-05 | 85.81 | $88.40 | 7116 |
| 2026-06-04 | 85.54 | $99.00 | 1300 |
| 2026-06-03 | 84.12 | $101.00 | 6100 |
| 2026-06-02 | 82.35 | $102.00 | 7600 |
| 2026-06-01 | 80.28 | $94.62 | 4300 |
| 2026-05-29 | 78.77 | $96.30 | 68516 |
| 2026-05-28 | 76.92 | $91.83 | 29900 |
| 2026-05-27 | 75.36 | $90.00 | 3000 |
| 2026-05-26 | 73.81 | $91.07 | 53300 |
| 2026-05-22 | 72.00 | $82.56 | 5430 |
| 2026-05-21 | 70.89 | $80.00 | 20242 |
| 2026-05-20 | 69.93 | $77.19 | 4638 |
| 2026-05-19 | 69.16 | $76.25 | 1400 |
| 2026-05-18 | 68.41 | $76.00 | 3922 |
| 2026-05-15 | 67.62 | $75.75 | 4639 |
| 2026-05-14 | 66.76 | $79.84 | 12842 |
| 2026-05-13 | 65.38 | $76.05 | 12710 |
| 2026-05-12 | 64.26 | $72.00 | 4800 |
| 2026-05-11 | 63.45 | $70.35 | 6800 |
| 2026-05-08 | 62.72 | $73.30 | 30416 |
| 2026-05-07 | 61.61 | $69.00 | 21700 |
| 2026-05-06 | 60.83 | $69.81 | 6000 |
| 2026-05-05 | 59.88 | $69.46 | 1000 |
| 2026-05-04 | 58.87 | $65.45 | 32600 |
| 2026-05-01 | 58.18 | $67.94 | 81500 |
| 2026-04-30 | 57.15 | $66.75 | 266643 |
| 2026-04-29 | 56.14 | $65.00 | 21737 |
| 2026-04-28 | 55.21 | $64.11 | 1000 |
| 2026-04-27 | 54.27 | $64.11 | 7038 |
| 2026-04-24 | 53.24 | $63.50 | 8831 |
| 2026-04-23 | 52.16 | $59.50 | 3800 |
| 2026-04-22 | 51.39 | $57.75 | 1647 |
| 2026-04-21 | 50.72 | $55.86 | 215 |
| 2026-04-20 | 50.18 | $56.50 | 348 |
| 2026-04-17 | 49.51 | $55.11 | 2603 |
| 2026-04-16 | 48.92 | $54.73 | 1100 |
| 2026-04-15 | 48.31 | $52.99 | 226 |
| 2026-04-14 | 47.82 | $53.00 | 3021 |
| 2026-04-13 | 47.27 | $51.25 | 524 |
| 2026-04-10 | 46.85 | $51.84 | 2313 |
| 2026-04-09 | 46.33 | $49.30 | 100 |
| 2026-04-08 | 46.01 | $49.30 | 642 |
| 2026-04-07 | 45.67 | $44.10 | 3800 |
| 2026-04-06 | 45.83 | $45.90 | 214 |
| 2026-04-02 | 45.83 | $43.52 | 240 |
| 2026-04-01 | 46.07 | $47.00 | 1300 |
| 2026-03-31 | 45.97 | $44.90 | 100 |
| 2026-03-30 | 46.08 | $42.20 | 303 |
| 2026-03-27 | 46.49 | $42.30 | 413 |
| 2026-03-26 | 46.93 | $46.00 | 200 |
| 2026-03-25 | 47.03 | $46.00 | 913 |
| 2026-03-24 | 47.14 | $44.55 | 300 |
| 2026-03-23 | 47.41 | $43.43 | 100 |
| 2026-03-20 | 47.83 | $43.43 | 25606 |
| 2026-03-19 | 48.30 | $45.55 | — |
| 2026-03-18 | 48.58 | $45.55 | 1000 |
| 2026-03-17 | 48.90 | $45.55 | 45900 |
| 2026-03-16 | 49.26 | $46.50 | 2200 |
| 2026-03-13 | 49.55 | $45.80 | 800 |
| 2026-03-12 | 49.94 | $45.80 | 2100 |
| 2026-03-11 | 50.38 | $47.75 | 8600 |
| 2026-03-10 | 50.65 | $47.50 | 1400 |
| 2026-03-09 | 50.99 | $45.65 | 245 |
| 2026-03-06 | 51.55 | $49.10 | 336 |
| 2026-03-05 | 51.81 | $49.10 | 115 |
| 2026-03-04 | 52.09 | $49.75 | 228 |
| 2026-03-03 | 52.34 | $49.90 | 3700 |
| 2026-03-02 | 52.59 | $54.85 | 336 |
| 2026-02-27 | 52.36 | $54.85 | 336 |
| 2026-02-26 | 52.09 | $54.85 | 800 |
| 2026-02-25 | 51.80 | $54.99 | 3100 |
| 2026-02-24 | 51.47 | $54.99 | 12000 |
| 2026-02-23 | 51.10 | $53.90 | 1800 |
| 2026-02-20 | 50.80 | $53.70 | 300 |
| 2026-02-19 | 50.50 | $53.71 | 2632 |
| 2026-02-18 | 50.16 | $53.90 | 800 |
| 2026-02-17 | 49.76 | $53.55 | 600 |
| 2026-02-13 | 49.37 | $50.10 | 350 |
| 2026-02-12 | 49.29 | $50.10 | 600 |
| 2026-02-11 | 49.20 | $51.60 | 25228 |
| 2026-02-10 | 48.95 | $50.68 | 325 |
| 2026-02-09 | 48.77 | $50.68 | 2400 |
| 2026-02-06 | 48.57 | $48.50 | 300 |
| 2026-02-05 | 48.58 | $48.50 | 1800 |
| 2026-02-04 | 48.58 | $47.85 | 212 |
| 2026-02-03 | 48.66 | $49.82 | 150 |
| 2026-02-02 | 48.54 | $49.82 | 700 |
| 2026-01-30 | 48.40 | $50.43 | — |
| 2026-01-29 | 48.19 | $50.43 | 203 |
| 2026-01-28 | 47.96 | $52.00 | 4600 |
| 2026-01-27 | 47.53 | $50.53 | 3138 |
| 2026-01-26 | 47.21 | $49.17 | 503 |
| 2026-01-23 | 47.01 | $49.00 | 541 |
| 2026-01-22 | 46.80 | $49.05 | 2320 |
| 2026-01-21 | 46.56 | $48.40 | 400 |
| 2026-01-20 | 46.37 | $47.35 | 6100 |
| 2026-01-16 | 46.26 | $48.65 | 827 |
| 2026-01-15 | 46.01 | $48.45 | 827 |
| 2026-01-14 | 45.76 | $48.45 | 827 |
| 2026-01-13 | 45.47 | $48.60 | 827 |
| 2026-01-12 | 45.14 | $48.08 | 827 |
| 2026-01-09 | 44.84 | $47.75 | 827 |
| 2026-01-08 | 44.53 | $46.96 | 947 |
| 2026-01-07 | 44.27 | $49.75 | 5500 |
| 2026-01-06 | 43.70 | $49.08 | 5328 |
| 2026-01-05 | 43.13 | $46.80 | 1000 |
| 2026-01-02 | 42.74 | $45.70 | 1942 |
| 2025-12-31 | 42.43 | $43.55 | 1000 |
| 2025-12-30 | 42.31 | $44.44 | 66300 |
| 2025-12-29 | 42.09 | $43.26 | 817 |
| 2025-12-26 | 41.97 | $42.35 | 862 |
| 2025-12-24 | 41.93 | $42.35 | 345 |
| 2025-12-23 | 41.88 | $43.10 | 862 |
| 2025-12-22 | 41.75 | $43.22 | 3202 |
| 2025-12-19 | 41.60 | $40.65 | 100 |
| 2025-12-18 | 41.70 | $40.65 | 1135 |
| 2025-12-17 | 41.81 | $42.14 | 200 |
| 2025-12-16 | 41.78 | $42.25 | 100 |
| 2025-12-15 | 41.73 | $42.25 | 200 |
| 2025-12-12 | 41.67 | $42.25 | 328 |
| 2025-12-11 | 41.61 | $43.85 | — |
| 2025-12-10 | 41.37 | $43.85 | 150 |
| 2025-12-09 | 41.11 | $43.85 | 702 |
| 2025-12-08 | 40.83 | $43.70 | 626 |
| 2025-12-05 | 40.52 | $44.00 | 700 |
| 2025-12-04 | 40.16 | $42.50 | 82024 |
| 2025-12-03 | 39.91 | $41.40 | 228806 |
| 2025-12-02 | 39.75 | $41.17 | 1221 |
| 2025-12-01 | 39.60 | $41.22 | 635 |
| 2025-11-28 | 39.43 | $41.70 | 500 |
| 2025-11-26 | 39.20 | $40.50 | 200 |
| 2025-11-25 | 39.06 | $39.50 | 55200 |
| 2025-11-24 | 39.01 | $37.30 | 300 |
| 2025-11-21 | 39.19 | $37.05 | 200 |
| 2025-11-20 | 39.42 | $37.05 | 83700 |
| 2025-11-19 | 39.67 | $39.85 | 100 |
| 2025-11-18 | 39.65 | $39.85 | 100 |
| 2025-11-17 | 39.63 | $39.85 | 237 |
| 2025-11-14 | 39.60 | $40.90 | 200 |
| 2025-11-13 | 39.47 | $42.00 | 1932 |
| 2025-11-12 | 39.20 | $41.15 | 619 |
| 2025-11-11 | 38.99 | $39.20 | 1045 |
| 2025-11-10 | 38.97 | $37.95 | 600 |
| 2025-11-07 | 39.08 | $38.42 | 265 |
| 2025-11-06 | 39.15 | $38.42 | 1400 |
| 2025-11-05 | 39.23 | $39.45 | 265 |
| 2025-11-04 | 39.20 | $39.45 | 265 |
| 2025-11-03 | 39.18 | $39.45 | 1900 |
| 2025-10-31 | 39.15 | $39.45 | 10900 |
| 2025-10-30 | 39.12 | $39.20 | 413 |
| 2025-10-29 | 39.11 | $38.86 | 100 |
| 2025-10-28 | 39.13 | $38.86 | 131 |
| 2025-10-27 | 39.16 | $39.20 | 300 |
| 2025-10-24 | 39.16 | $40.30 | 227 |
| 2025-10-23 | 39.04 | $41.00 | — |
| 2025-10-22 | 38.83 | $41.00 | 60 |
| 2025-10-21 | 38.60 | $41.00 | 1400 |
| 2025-10-20 | 38.35 | $39.00 | 729 |
| 2025-10-17 | 38.28 | $37.65 | 424 |
| 2025-10-16 | 38.35 | $38.72 | 1700 |
| 2025-10-15 | 38.31 | $37.15 | — |
| 2025-10-14 | 38.43 | $37.15 | — |
| 2025-10-13 | 38.56 | $37.15 | — |
| 2025-10-10 | 38.71 | $37.15 | 543 |
| 2025-10-09 | 38.88 | $38.89 | — |
| 2025-10-08 | 38.88 | $38.89 | — |
| 2025-10-07 | 38.87 | $38.89 | 810 |
| 2025-10-06 | 38.87 | $40.20 | — |
| 2025-10-03 | 38.73 | $40.20 | 106 |
| 2025-10-02 | 38.58 | $37.86 | — |
| 2025-10-01 | 38.65 | $37.86 | — |
| 2025-09-30 | 38.74 | $37.86 | 1631 |
| 2025-09-29 | 38.83 | $38.29 | 744 |
| 2025-09-26 | 38.89 | $38.03 | 1347 |
| 2025-09-25 | 38.98 | $38.90 | — |
| 2025-09-24 | 38.98 | $38.90 | — |
| 2025-09-23 | 38.99 | $38.90 | 4924 |
| 2025-09-22 | 39.00 | $38.98 | 336 |
| 2025-09-19 | 39.01 | $39.50 | 10 |
| 2025-09-18 | 38.95 | $39.50 | 204 |
| 2025-09-17 | 38.90 | $38.15 | — |
| 2025-09-16 | 38.97 | $38.15 | 233 |
| 2025-09-15 | 39.06 | $37.27 | — |
| 2025-09-12 | 39.25 | $37.27 | 231 |
| 2025-09-11 | 39.46 | $37.46 | 935334 |
| 2025-09-10 | 39.67 | $37.35 | 700400 |
| 2025-09-09 | 39.91 | $37.50 | 535 |
| 2025-09-08 | 40.17 | $37.85 | 202 |
| 2025-09-05 | 40.41 | $36.99 | 600 |
| 2025-09-04 | 40.77 | $36.30 | 30313 |
| 2025-09-03 | 41.24 | $37.40 | 714 |
| 2025-09-02 | 41.65 | $39.52 | 8238 |
| 2025-08-29 | 41.87 | $40.81 | 213 |
| 2025-08-28 | 41.98 | $41.90 | — |
| 2025-08-27 | 41.99 | $41.90 | 362415 |
| 2025-08-26 | 42.00 | $42.00 | — |
| 2025-08-25 | 42.00 | $42.00 | 200 |
| 2025-08-22 | 42.00 | $43.05 | 500 |
| 2025-08-21 | 41.89 | $41.42 | 1000 |
| 2025-08-20 | 41.94 | $42.44 | 1000 |
| 2025-08-19 | 41.88 | $43.18 | 1100 |
| 2025-08-18 | 41.75 | $42.75 | 15400 |
| 2025-08-15 | 41.64 | $43.00 | 4040 |
| 2025-08-14 | 41.50 | $42.71 | 8116 |
| 2025-08-13 | 41.37 | $42.85 | 7035 |
| 2025-08-12 | 41.21 | $42.55 | 3000 |
| 2025-08-11 | 41.07 | $40.90 | 416 |
| 2025-08-08 | 41.09 | $41.16 | 2225 |
| 2025-08-07 | 41.08 | $40.20 | 33629 |
| 2025-08-06 | 41.18 | $39.42 | 2300 |
| 2025-08-05 | 41.36 | $41.18 | 3547 |
| 2025-08-04 | 41.38 | $39.48 | 1527 |
| 2025-08-01 | 41.58 | $38.95 | 3100 |
| 2025-07-31 | 41.86 | $40.02 | 1247 |
| 2025-07-30 | 42.05 | $41.20 | 3500 |
| 2025-07-29 | 42.14 | $41.04 | 1300 |
| 2025-07-28 | 42.26 | $39.99 | 7013 |
| 2025-07-25 | 42.50 | $40.00 | 707 |
| 2025-07-24 | 42.76 | $39.90 | 37418 |
| 2025-07-23 | 43.06 | $42.50 | 1200 |
| 2025-07-22 | 43.12 | $43.62 | 2011 |
| 2025-07-21 | 43.07 | $45.00 | 1110 |
| 2025-07-18 | 42.86 | $44.10 | 837 |
| 2025-07-17 | 42.73 | $44.00 | 321 |
| 2025-07-16 | 42.60 | $44.00 | 602 |
| 2025-07-15 | 42.45 | $43.59 | 1400 |
| 2025-07-14 | 42.33 | $44.50 | — |
| 2025-07-11 | 42.11 | $44.50 | — |
| 2025-07-10 | 41.85 | $44.50 | — |
| 2025-07-09 | 41.57 | $44.50 | 521 |
| 2025-07-08 | 41.27 | $44.44 | 4200 |
| 2025-07-07 | 40.93 | $43.38 | — |
| 2025-07-03 | 40.67 | $43.38 | 200 |
| 2025-07-02 | 40.39 | $41.53 | — |
| 2025-07-01 | 40.27 | $41.53 | — |
| 2025-06-30 | 40.14 | $41.53 | 743 |
| 2025-06-27 | 39.99 | $40.35 | — |
| 2025-06-26 | 39.95 | $40.35 | 431 |
| 2025-06-25 | 39.91 | $40.88 | — |
| 2025-06-24 | 39.81 | $40.88 | 300 |
| 2025-06-23 | 39.70 | $39.71 | 241 |
| 2025-06-20 | 39.69 | $39.90 | 600 |
| 2025-06-18 | 39.67 | $39.55 | 500 |
| 2025-06-17 | 39.69 | $40.40 | 400 |
| 2025-06-16 | 39.61 | $40.18 | 1126 |
| 2025-06-13 | 39.55 | $41.35 | — |
| 2025-06-12 | 39.36 | $41.35 | 200 |
| 2025-06-11 | 39.15 | $42.07 | — |
| 2025-06-10 | 38.85 | $42.07 | 745 |
| 2025-06-09 | 38.51 | $41.67 | 2200 |
| 2025-06-06 | 38.17 | $40.10 | 300 |
| 2025-06-05 | 37.97 | $40.64 | 1400 |
| 2025-06-04 | 37.69 | $41.00 | 5000 |
| 2025-06-03 | 37.34 | $38.01 | — |
| 2025-06-02 | 37.27 | $38.01 | 322 |
| 2025-05-30 | 37.19 | $38.95 | 600 |
| 2025-05-29 | 37.01 | $39.85 | 2112 |
| 2025-05-28 | 36.71 | $38.45 | 38434 |
| 2025-05-27 | 36.53 | $38.65 | 2029 |
| 2025-05-23 | 36.30 | $39.05 | — |
| 2025-05-22 | 36.01 | $39.05 | 100 |
| 2025-05-21 | 35.69 | $39.09 | 1643 |
| 2025-05-20 | 35.33 | $39.54 | 1404 |
| 2025-05-19 | 34.89 | $37.55 | — |
| 2025-05-16 | 34.61 | $37.55 | 807 |
| 2025-05-15 | 34.30 | $36.04 | 622 |
| 2025-05-14 | 34.12 | $38.42 | 1304 |
| 2025-05-13 | 33.67 | $37.00 | — |
| 2025-05-12 | 33.32 | $37.00 | 300 |
| 2025-05-09 | 32.93 | $34.75 | 3800 |
| 2025-05-08 | 32.74 | $34.50 | 600 |
| 2025-05-07 | 32.55 | $33.41 | 4000 |
| 2025-05-06 | 32.46 | $32.15 | 300 |
| 2025-05-05 | 32.49 | $34.44 | 337 |
| 2025-05-02 | 32.29 | $34.00 | 833 |
| 2025-05-01 | 32.11 | $33.64 | 1500 |
| 2025-04-30 | 31.95 | $32.65 | 2800 |
| 2025-04-29 | 31.87 | $32.29 | 400 |
| 2025-04-28 | 31.83 | $33.35 | 1600 |
| 2025-04-25 | 31.67 | $33.45 | 9308 |
| 2025-04-24 | 31.48 | $32.40 | 408 |
| 2025-04-23 | 31.39 | $31.35 | 417 |
| 2025-04-22 | 31.39 | $30.43 | 3909 |
| 2025-04-21 | 31.49 | $30.10 | — |
| 2025-04-17 | 31.64 | $30.10 | — |
| 2025-04-16 | 31.80 | $30.10 | 1200 |
| 2025-04-15 | 31.98 | $31.56 | 308 |
| 2025-04-14 | 32.02 | $29.50 | 101800 |
| 2025-04-11 | 32.29 | $29.06 | — |
| 2025-04-10 | 32.63 | $29.06 | 700816 |
| 2025-04-09 | 33.01 | $30.11 | 9724 |
| 2025-04-08 | 33.31 | $26.60 | 11500 |
| 2025-04-07 | 34.02 | $27.23 | 2000 |
| 2025-04-04 | 34.73 | $28.76 | 1700 |
| 2025-04-03 | 35.36 | $30.89 | 500 |
| 2025-04-02 | 35.83 | $33.55 | — |
| 2025-04-01 | 36.07 | $33.55 | 3200 |
| 2025-03-31 | 36.34 | $32.00 | 10230 |
| 2025-03-28 | 36.79 | $34.01 | 638 |
| 2025-03-27 | 37.08 | $35.23 | 3714 |
| 2025-03-26 | 37.28 | $35.65 | 338 |
| 2025-03-25 | 37.45 | $36.40 | — |
| 2025-03-24 | 37.56 | $36.40 | 1000 |
| 2025-03-21 | 37.68 | $36.40 | 319 |
| 2025-03-20 | 37.82 | $38.25 | — |
| 2025-03-19 | 37.77 | $38.25 | — |
| 2025-03-18 | 37.72 | $38.25 | 538 |
| 2025-03-17 | 37.67 | $36.65 | 400 |
| 2025-03-14 | 37.78 | $36.36 | — |
| 2025-03-13 | 37.93 | $36.36 | 600 |
| 2025-03-12 | 38.09 | $37.95 | 3300 |
| 2025-03-11 | 38.10 | $38.00 | 200 |
| 2025-03-10 | 38.12 | $38.49 | 200 |
| 2025-03-07 | 38.08 | $39.50 | — |
| 2025-03-06 | 37.93 | $39.50 | 300 |
| 2025-03-05 | 37.76 | $38.00 | 600 |
| 2025-03-04 | 37.74 | $36.90 | 220 |
| 2025-03-03 | 37.82 | $36.90 | 1449 |
| 2025-02-28 | 37.92 | $36.60 | 4600 |
| 2025-02-27 | 38.06 | $37.00 | 1700 |
| 2025-02-26 | 38.17 | $38.14 | 1403 |
| 2025-02-25 | 38.17 | $39.15 | 1538 |
| 2025-02-24 | 38.07 | $40.84 | 200 |
| 2025-02-21 | 37.78 | $41.05 | 300 |
| 2025-02-20 | 37.44 | $41.05 | 3000 |
| 2025-02-19 | 37.06 | $39.50 | 500 |
| 2025-02-18 | 36.80 | $39.03 | — |
| 2025-02-14 | 36.56 | $39.03 | 5049 |
| 2025-02-13 | 36.30 | $39.20 | 2400 |
| 2025-02-12 | 36.00 | $38.85 | 127 |
| 2025-02-11 | 35.70 | $37.21 | 9900 |
| 2025-02-10 | 35.54 | $38.85 | 140 |
| 2025-02-07 | 35.19 | $38.52 | — |
| 2025-02-06 | 34.84 | $38.52 | 610 |
| 2025-02-05 | 34.45 | $36.55 | 5716 |
| 2025-02-04 | 34.23 | $35.82 | 1416 |
| 2025-02-03 | 34.07 | $33.59 | — |
| 2025-01-31 | 34.12 | $33.59 | 65700 |
| 2025-01-30 | 34.17 | $32.36 | 1010 |
| 2025-01-29 | 34.36 | $33.69 | 64329 |
| 2025-01-28 | 34.43 | $34.75 | — |
| 2025-01-27 | 34.40 | $34.75 | 1400 |
| 2025-01-24 | 34.37 | $35.61 | 2700 |
| 2025-01-23 | 34.23 | $36.29 | — |
| 2025-01-22 | 34.02 | $36.29 | — |
| 2025-01-21 | 33.78 | $36.29 | 50815 |
| 2025-01-17 | 33.51 | $34.25 | 204 |
| 2025-01-16 | 33.44 | $34.15 | — |
| 2025-01-15 | 33.36 | $34.15 | 9700 |
| 2025-01-14 | 33.28 | $34.00 | 2713 |
| 2025-01-13 | 33.20 | $33.60 | 2700 |
| 2025-01-10 | 33.16 | $32.63 | 5833 |
| 2025-01-08 | 33.22 | $33.21 | 1000 |
| 2025-01-07 | 33.22 | $34.83 | 1818 |
| 2025-01-06 | 33.05 | $33.27 | 1300 |
| 2025-01-03 | 33.02 | $32.19 | 400 |
| 2025-01-02 | 33.11 | $32.95 | 300 |
| 2024-12-31 | 33.13 | $32.90 | 200 |
| 2024-12-30 | 33.15 | $31.81 | 6409 |
| 2024-12-27 | 33.29 | $33.00 | 800 |
| 2024-12-26 | 33.33 | $33.00 | 2600 |
| 2024-12-24 | 33.36 | $31.90 | 1201 |
| 2024-12-23 | 33.51 | $32.50 | 1000 |
| 2024-12-20 | 33.62 | $32.85 | 11400 |
| 2024-12-19 | 33.70 | $32.85 | 51000 |
| 2024-12-18 | 33.79 | $34.10 | 500 |
| 2024-12-17 | 33.76 | $34.60 | 4600 |
| 2024-12-16 | 33.67 | $35.04 | 1010 |
| 2024-12-13 | 33.52 | $34.06 | 820 |
| 2024-12-12 | 33.47 | $35.44 | 400 |
| 2024-12-11 | 33.26 | $34.98 | 600 |
| 2024-12-10 | 33.08 | $35.25 | 800 |
| 2024-12-09 | 32.85 | $35.94 | 600 |
| 2024-12-06 | 32.53 | $34.40 | 600 |
| 2024-12-05 | 32.33 | $34.45 | — |
| 2024-12-04 | 32.11 | $34.45 | 2316 |
| 2024-12-03 | 31.86 | $33.30 | 1106 |
| 2024-12-02 | 31.71 | $33.09 | 1100 |
| 2024-11-29 | 31.56 | $31.75 | — |
| 2024-11-27 | 31.54 | $31.75 | 4645 |
| 2024-11-26 | 31.52 | $31.91 | 9700 |
| 2024-11-25 | 31.48 | $31.70 | 700 |
| 2024-11-22 | 31.46 | $31.55 | 2400 |
| 2024-11-21 | 31.45 | $30.32 | 2100 |
| 2024-11-20 | 31.57 | $30.30 | 600 |
| 2024-11-19 | 31.70 | $30.69 | 11912 |
| 2024-11-18 | 31.80 | $31.38 | 600 |
| 2024-11-15 | 31.85 | $31.21 | 200 |
| 2024-11-14 | 31.92 | $31.33 | 1240 |
| 2024-11-13 | 31.98 | $31.17 | 310 |
| 2024-11-12 | 32.06 | $33.10 | 406 |
| 2024-11-11 | 31.95 | $31.85 | 2900 |
| 2024-11-08 | 31.97 | $30.85 | 1400 |
| 2024-11-07 | 32.08 | $30.71 | 600 |
| 2024-11-06 | 32.23 | $29.80 | 400 |
| 2024-11-05 | 32.48 | $31.36 | — |
| 2024-11-04 | 32.60 | $31.36 | 808 |
| 2024-11-01 | 32.73 | $31.60 | 200 |
| 2024-10-31 | 32.85 | $31.97 | 40400 |
| 2024-10-30 | 32.94 | $31.72 | 600 |
| 2024-10-29 | 33.07 | $33.20 | — |
| 2024-10-28 | 33.06 | $33.20 | 1000 |
| 2024-10-25 | 33.05 | $33.15 | 332 |
| 2024-10-24 | 33.03 | $32.70 | 928 |
| 2024-10-23 | 33.07 | $32.25 | 1600 |
| 2024-10-22 | 33.16 | $32.11 | 1134 |
| 2024-10-21 | 33.27 | $31.90 | 418 |
| 2024-10-18 | 33.41 | $33.00 | 301 |
| 2024-10-17 | 33.45 | $33.60 | 14331 |
| 2024-10-16 | 33.44 | $32.51 | 80400 |
| 2024-10-15 | 33.53 | $34.05 | 4116 |
| 2024-10-14 | 33.48 | $33.94 | 10900 |
| 2024-10-11 | 33.43 | $33.45 | 101 |
| 2024-10-10 | 33.43 | $32.40 | 234 |
| 2024-10-09 | 33.54 | $32.06 | 200500 |
| 2024-10-08 | 33.69 | $34.15 | — |
| 2024-10-07 | 33.65 | $34.15 | 3500 |
| 2024-10-04 | 33.59 | $33.00 | 1600 |
| 2024-10-03 | 33.66 | $33.00 | 5317 |
| 2024-10-02 | 33.72 | $33.80 | — |
| 2024-10-01 | 33.72 | $33.80 | 40112 |
| 2024-09-30 | 33.71 | $35.00 | 644 |
| 2024-09-27 | 33.57 | $35.73 | 338 |
| 2024-09-26 | 33.34 | $33.71 | 900 |
| 2024-09-25 | 33.31 | $33.00 | 1830 |
| 2024-09-24 | 33.34 | $33.00 | — |
| 2024-09-23 | 33.37 | $33.00 | — |
| 2024-09-20 | 33.41 | $33.00 | 200 |
| 2024-09-19 | 33.46 | $34.50 | 426 |
| 2024-09-18 | 33.35 | $32.85 | 1700 |
| 2024-09-17 | 33.40 | $33.99 | 233 |
| 2024-09-16 | 33.34 | $31.77 | — |
| 2024-09-13 | 33.50 | $31.77 | 1010 |
| 2024-09-12 | 33.68 | $31.96 | 348 |
| 2024-09-11 | 33.87 | $31.02 | — |
| 2024-09-10 | 34.17 | $31.02 | 423 |
| 2024-09-09 | 34.50 | $32.35 | 3100 |
| 2024-09-06 | 34.72 | $33.16 | 500 |
| 2024-09-05 | 34.89 | $34.00 | 3016 |
| 2024-09-04 | 34.98 | $34.73 | — |
| 2024-09-03 | 35.01 | $34.73 | 3500 |
| 2024-08-30 | 35.04 | $36.00 | — |
| 2024-08-29 | 34.93 | $36.00 | 324 |
| 2024-08-28 | 34.82 | $36.35 | 200 |
| 2024-08-27 | 34.66 | $36.00 | 303 |
| 2024-08-26 | 34.52 | $35.31 | 200 |
| 2024-08-23 | 34.44 | $35.16 | — |
| 2024-08-22 | 34.36 | $35.16 | — |
| 2024-08-21 | 34.28 | $35.16 | 2100 |
| 2024-08-20 | 34.18 | $35.00 | 4700 |
| 2024-08-19 | 34.10 | $34.78 | 901 |
| 2024-08-16 | 34.03 | $34.65 | 200 |
| 2024-08-15 | 33.96 | $34.60 | 3200 |
| 2024-08-14 | 33.89 | $33.16 | 101 |
| 2024-08-13 | 33.97 | $31.87 | 500 |
| 2024-08-12 | 34.19 | $33.17 | — |
| 2024-08-09 | 34.30 | $33.17 | 60500 |
| 2024-08-08 | 34.42 | $33.25 | 5000 |
| 2024-08-07 | 34.54 | $32.69 | 1844 |
| 2024-08-06 | 34.73 | $32.87 | 2536 |
| 2024-08-05 | 34.93 | $30.96 | 1400 |
| 2024-08-02 | 35.35 | $32.12 | 4100 |
| 2024-08-01 | 35.69 | $33.26 | 700 |
| 2024-07-31 | 35.94 | $33.81 | — |
| 2024-07-30 | 36.17 | $34.40 | 1100 |
| 2024-07-29 | 36.35 | $33.38 | 826 |
| 2024-07-26 | 36.67 | $32.95 | — |
| 2024-07-25 | 37.06 | $32.95 | 2537 |
| 2024-07-24 | 37.49 | $35.55 | — |
| 2024-07-23 | 37.69 | $35.55 | 3142 |
| 2024-07-22 | 37.92 | $37.56 | 250 |
| 2024-07-19 | 37.96 | $37.56 | 275 |
| 2024-07-18 | 38.00 | $37.56 | 287 |
| 2024-07-17 | 38.04 | $37.56 | 1200 |
| 2024-07-16 | 38.09 | $38.50 | 293 |
| 2024-07-15 | 38.05 | $38.50 | 296 |
| 2024-07-12 | 38.00 | $38.50 | 2500 |
| 2024-07-11 | 37.95 | $37.95 | 275300 |
| 2024-07-10 | 37.95 | $38.30 | 3000 |
| 2024-07-09 | 37.92 | $37.75 | 5300 |
| 2024-07-08 | 37.93 | $38.57 | 300 |
| 2024-07-05 | 37.87 | $38.00 | 300 |
| 2024-07-03 | 37.85 | $37.23 | 1135 |
| 2024-07-02 | 37.92 | $36.21 | — |
| 2024-07-01 | 38.10 | $36.21 | 300 |
| 2024-06-28 | 38.30 | $36.49 | — |
| 2024-06-27 | 38.49 | $36.49 | — |
| 2024-06-26 | 38.70 | $36.49 | 850 |
| 2024-06-25 | 38.93 | $36.49 | 1200 |
| 2024-06-24 | 39.18 | $35.90 | 1125 |
| 2024-06-21 | 39.53 | $35.90 | 2100 |
| 2024-06-20 | 39.91 | $37.53 | 500 |
| 2024-06-18 | 40.16 | $38.90 | 1262 |
| 2024-06-17 | 40.30 | $38.90 | 208 |
| 2024-06-14 | 40.44 | $40.80 | 1331 |
| 2024-06-13 | 40.40 | $40.80 | 2735 |
| 2024-06-12 | 40.36 | $41.66 | 1441 |
| 2024-06-11 | 40.23 | $40.61 | 11107 |
| 2024-06-10 | 40.19 | $40.32 | 2910 |
| 2024-06-07 | 40.17 | $41.15 | 6216 |
| 2024-06-06 | 40.07 | $41.50 | 1365 |
| 2024-06-05 | 39.92 | $41.50 | 1400 |
| 2024-06-04 | 39.75 | $41.50 | 503 |
| 2024-06-03 | 39.57 | $40.30 | 2022 |
| 2024-05-31 | 39.49 | $40.99 | — |
| 2024-05-30 | 39.33 | $40.99 | — |
| 2024-05-29 | 39.16 | $40.99 | 3000 |
| 2024-05-28 | 38.97 | $40.40 | 118 |
| 2024-05-24 | 38.82 | $40.15 | 1223 |
| 2024-05-23 | 38.68 | $41.77 | 2132 |
| 2024-05-22 | 38.35 | $40.26 | 3830 |
| 2024-05-21 | 38.15 | $40.34 | 800 |
| 2024-05-20 | 37.92 | $40.03 | 30700 |
| 2024-05-17 | 37.70 | $40.10 | 11500 |
| 2024-05-16 | 37.44 | $40.42 | 927 |
| 2024-05-15 | 37.13 | $41.10 | 1046 |
| 2024-05-14 | 36.71 | $40.00 | 1600 |
| 2024-05-13 | 36.36 | $39.82 | 131 |
| 2024-05-10 | 36.00 | $40.90 | 3100 |
| 2024-05-09 | 35.48 | $39.79 | 20500 |
| 2024-05-08 | 35.03 | $38.60 | 5600 |
| 2024-05-07 | 34.66 | $39.04 | 22940 |
| 2024-05-06 | 34.19 | $34.40 | 200 |
| 2024-05-03 | 34.17 | $34.10 | 404 |
| 2024-05-02 | 34.18 | $33.91 | 2300 |
| 2024-05-01 | 34.21 | $34.00 | 300 |
| 2024-04-30 | 34.23 | $35.10 | — |
| 2024-04-29 | 34.14 | $35.10 | 900 |
| 2024-04-26 | 34.04 | $35.00 | 205 |
| 2024-04-25 | 33.94 | $34.30 | 1400 |
| 2024-04-24 | 33.90 | $33.50 | 1300 |
| 2024-04-23 | 33.94 | $32.69 | 1200 |
| 2024-04-22 | 34.07 | $32.23 | 405 |
| 2024-04-19 | 34.27 | $32.05 | 34010 |
| 2024-04-18 | 34.50 | $33.53 | — |
| 2024-04-17 | 34.60 | $33.53 | 1000 |
| 2024-04-16 | 34.71 | $33.91 | 400 |
| 2024-04-15 | 34.80 | $34.25 | 433 |
| 2024-04-12 | 34.85 | $34.02 | 600 |
| 2024-04-11 | 34.94 | $35.20 | 2700 |
| 2024-04-10 | 34.92 | $36.10 | 200 |
| 2024-04-09 | 34.79 | $36.68 | 3900 |
| 2024-04-08 | 34.59 | $35.35 | 4800 |
| 2024-04-05 | 34.51 | $33.54 | — |
| 2024-04-04 | 34.61 | $33.54 | 15502 |
| 2024-04-03 | 34.73 | $34.40 | 2333 |
| 2024-04-02 | 34.76 | $34.30 | — |
| 2024-04-01 | 34.81 | $34.30 | 2700 |
| 2024-03-28 | 34.86 | $33.26 | 6949 |
| 2024-03-27 | 35.03 | $33.96 | 1400 |
| 2024-03-26 | 35.15 | $34.10 | 924 |
| 2024-03-25 | 35.26 | $32.87 | — |
| 2024-03-22 | 35.51 | $32.87 | 1100 |
| 2024-03-21 | 35.79 | $33.90 | — |
| 2024-03-20 | 35.98 | $33.90 | 200 |
| 2024-03-19 | 36.20 | $33.99 | 2536 |
| 2024-03-18 | 36.44 | $34.79 | 1000 |
| 2024-03-15 | 36.61 | $34.34 | 1900 |
| 2024-03-14 | 36.85 | $36.62 | 700 |
| 2024-03-13 | 36.87 | $37.77 | 200 |
| 2024-03-12 | 36.78 | $38.09 | 300 |
| 2024-03-11 | 36.64 | $36.62 | 8541 |
| 2024-03-08 | 36.64 | $37.39 | 1905 |
| 2024-03-07 | 36.56 | $38.36 | 600 |
| 2024-03-06 | 36.38 | $37.17 | 2639 |
| 2024-03-05 | 36.29 | $36.50 | — |
| 2024-03-04 | 36.27 | $36.50 | 443 |
| 2024-03-01 | 36.25 | $36.83 | 2700 |
| 2024-02-29 | 36.18 | $35.61 | 18700 |
| 2024-02-28 | 36.25 | $36.97 | — |
| 2024-02-27 | 36.17 | $36.97 | 2016 |
| 2024-02-26 | 36.08 | $35.90 | 3300 |
| 2024-02-23 | 36.10 | $35.90 | — |
| 2024-02-22 | 36.13 | $35.90 | 200 |
| 2024-02-21 | 36.15 | $35.38 | 200 |
| 2024-02-20 | 36.23 | $35.04 | 211 |
| 2024-02-16 | 36.36 | $36.01 | — |
| 2024-02-15 | 36.39 | $36.01 | 1800 |
| 2024-02-14 | 36.43 | $35.04 | 300 |
| 2024-02-13 | 36.58 | $34.52 | 7200 |
| 2024-02-12 | 36.80 | $37.00 | 1717 |
| 2024-02-09 | 36.77 | $36.21 | 2116 |
| 2024-02-08 | 36.83 | $35.35 | 6600 |
| 2024-02-07 | 36.99 | $34.18 | 7936 |
| 2024-02-06 | 37.29 | $35.87 | 7745 |
| 2024-02-05 | 37.43 | $37.18 | 1900 |
| 2024-02-02 | 37.46 | $36.41 | 900 |
| 2024-02-01 | 37.57 | $36.58 | — |
| 2024-01-31 | 37.68 | $36.58 | 2200 |
| 2024-01-30 | 37.79 | $36.22 | 1800 |
| 2024-01-29 | 37.96 | $36.22 | 410 |
| 2024-01-26 | 38.14 | $37.81 | 1600 |
| 2024-01-25 | 38.17 | $37.69 | 400 |
| 2024-01-24 | 38.23 | $38.45 | 3300 |
| 2024-01-23 | 38.20 | $38.14 | 51225 |
| 2024-01-22 | 38.21 | $38.03 | 1500 |
| 2024-01-19 | 38.23 | $37.39 | 400 |
| 2024-01-18 | 38.31 | $35.95 | 1400 |
| 2024-01-17 | 38.56 | $35.29 | 18300 |
| 2024-01-16 | 38.91 | $35.95 | 1100 |
| 2024-01-12 | 39.22 | $37.76 | 2200 |
| 2024-01-11 | 39.37 | $37.07 | 1429 |
| 2024-01-10 | 39.62 | $37.69 | 505 |
| 2024-01-09 | 39.82 | $39.23 | 1050 |
| 2024-01-08 | 39.88 | $39.23 | 2447 |
| 2024-01-05 | 39.95 | $38.44 | 100 |
| 2024-01-04 | 40.11 | $38.05 | 301 |
| 2024-01-03 | 40.32 | $39.18 | 217 |
| 2024-01-02 | 40.44 | $41.64 | 675 |
| 2023-12-29 | 40.32 | $41.64 | 487 |
| 2023-12-28 | 40.18 | $41.64 | 1503 |
| 2023-12-27 | 40.03 | $42.00 | 393 |
| 2023-12-26 | 39.82 | $42.00 | 4118 |
| 2023-12-22 | 39.59 | $41.30 | 300 |
| 2023-12-21 | 39.41 | $41.30 | 211 |
| 2023-12-20 | 39.21 | $41.15 | 200 |
| 2023-12-19 | 39.01 | $41.15 | 2600 |
| 2023-12-18 | 38.78 | $41.01 | 7700 |
| 2023-12-15 | 38.54 | $42.27 | 415 |
| 2023-12-14 | 38.15 | $42.37 | 400 |
| 2023-12-13 | 37.71 | $40.25 | 900 |
| 2023-12-12 | 37.44 | $39.61 | 531 |
| 2023-12-11 | 37.21 | $39.89 | 6400 |
| 2023-12-08 | 36.93 | $39.05 | 150 |
| 2023-12-07 | 36.71 | $39.05 | 1000 |
| 2023-12-06 | 36.46 | $38.50 | 125 |
| 2023-12-05 | 36.25 | $38.50 | 2100 |
| 2023-12-04 | 36.01 | $38.30 | 112 |
| 2023-12-01 | 35.77 | $38.30 | 11442 |
| 2023-11-30 | 35.50 | $39.89 | 412 |
| 2023-11-29 | 35.04 | $38.50 | 16206 |
| 2023-11-28 | 34.67 | $37.25 | 300 |
| 2023-11-27 | 34.40 | $36.74 | 1500 |
| 2023-11-24 | 34.16 | $36.75 | 800 |
| 2023-11-22 | 33.89 | $37.06 | 100 |
| 2023-11-21 | 33.55 | $37.06 | 100 |
| 2023-11-20 | 33.18 | $37.06 | 100 |
| 2023-11-17 | 32.77 | $37.06 | 2100 |
| 2023-11-16 | 32.32 | $36.41 | 5207 |
| 2023-11-15 | 31.89 | $35.50 | 6012 |
| 2023-11-14 | 31.51 | $32.64 | 800 |
| 2023-11-13 | 31.39 | $30.56 | 100 |
| 2023-11-10 | 31.48 | $30.56 | 219 |
| 2023-11-09 | 31.58 | $32.22 | 2300 |
| 2023-11-08 | 31.51 | $30.76 | 408 |
| 2023-11-07 | 31.59 | $31.45 | 2119 |
| 2023-11-06 | 31.60 | $32.15 | 800 |
| 2023-11-03 | 31.55 | $31.95 | 21045 |
| 2023-11-02 | 31.50 | $30.21 | 400 |
| 2023-11-01 | 31.64 | $29.05 | 713 |
| 2023-10-31 | 31.91 | $29.13 | 203 |
| 2023-10-30 | 32.21 | $29.10 | 7100 |
| 2023-10-27 | 32.53 | $31.30 | 32000 |
| 2023-10-26 | 32.66 | $31.30 | 600 |
| 2023-10-25 | 32.81 | $29.75 | 4234 |
| 2023-10-24 | 33.13 | $30.11 | 1300 |
| 2023-10-23 | 33.44 | $31.31 | 510 |
| 2023-10-20 | 33.67 | $31.20 | 3000 |
| 2023-10-19 | 33.93 | $32.70 | 16050 |
| 2023-10-18 | 34.06 | $32.70 | 800 |
| 2023-10-17 | 34.20 | $33.50 | 200 |
| 2023-10-16 | 34.28 | $33.88 | 118 |
| 2023-10-13 | 34.32 | $35.44 | 100 |
| 2023-10-12 | 34.20 | $35.44 | 627 |
| 2023-10-11 | 34.07 | $34.90 | 6100 |
| 2023-10-10 | 33.98 | $34.90 | 2700 |
| 2023-10-09 | 33.88 | $34.80 | 8050 |
| 2023-10-06 | 33.79 | $34.80 | 337 |
| 2023-10-05 | 33.68 | $33.85 | 10000 |
| 2023-10-04 | 33.66 | $33.85 | 1836 |
| 2023-10-03 | 33.64 | $32.50 | 2129 |
| 2023-10-02 | 33.76 | $32.77 | 1022 |
| 2023-09-29 | 33.87 | $33.39 | 200 |
| 2023-09-28 | 33.92 | $33.40 | 2400 |
| 2023-09-27 | 33.97 | $32.52 | 5050 |
| 2023-09-26 | 34.13 | $32.52 | 1400 |
| 2023-09-25 | 34.29 | $33.32 | 900 |
| 2023-09-22 | 34.40 | $33.28 | 1100 |
| 2023-09-21 | 34.52 | $33.33 | 225 |
| 2023-09-20 | 34.64 | $33.65 | 6500 |
| 2023-09-19 | 34.74 | $32.46 | 24640 |
| 2023-09-18 | 34.98 | $34.00 | 1118 |
| 2023-09-15 | 35.09 | $34.50 | 43126 |
| 2023-09-14 | 35.15 | $33.87 | 100 |
| 2023-09-13 | 35.28 | $33.87 | 1400 |
| 2023-09-12 | 35.43 | $34.62 | 1007 |
| 2023-09-11 | 35.52 | $34.50 | — |
| 2023-09-08 | 35.63 | $34.50 | 2700 |
| 2023-09-07 | 35.74 | $34.85 | — |
| 2023-09-06 | 35.84 | $34.85 | 200 |
| 2023-09-05 | 35.94 | $34.66 | 8200 |
| 2023-09-01 | 36.08 | $35.09 | — |
| 2023-08-31 | 36.18 | $35.09 | — |
| 2023-08-30 | 36.30 | $35.09 | — |
| 2023-08-29 | 36.42 | $35.09 | 2200 |
| 2023-08-28 | 36.56 | $34.55 | — |
| 2023-08-25 | 36.78 | $34.55 | — |
| 2023-08-24 | 37.01 | $34.55 | 5300 |
| 2023-08-23 | 37.27 | $34.35 | 800 |
| 2023-08-22 | 37.58 | $35.70 | 619 |
| 2023-08-21 | 37.78 | $34.35 | 606 |
| 2023-08-18 | 38.14 | $35.00 | — |
| 2023-08-17 | 38.47 | $35.00 | 101 |
| 2023-08-16 | 38.83 | $35.50 | 738 |
| 2023-08-15 | 39.18 | $36.90 | — |
| 2023-08-14 | 39.42 | $36.90 | — |
| 2023-08-11 | 39.69 | $36.90 | — |
| 2023-08-10 | 39.98 | $36.90 | 100 |
| 2023-08-09 | 40.30 | $36.90 | 500 |
| 2023-08-08 | 40.66 | $36.95 | 1246 |
| 2023-08-07 | 41.05 | $37.25 | 100 |
| 2023-08-04 | 41.45 | $37.25 | 231 |
| 2023-08-03 | 41.90 | $41.65 | 20300 |
| 2023-08-02 | 41.92 | $41.65 | 200 |
| 2023-08-01 | 41.95 | $43.25 | 10200 |
| 2023-07-31 | 41.82 | $43.25 | 1300 |
| 2023-07-28 | 41.66 | $44.00 | 100 |
| 2023-07-27 | 41.42 | $44.00 | 307 |
| 2023-07-26 | 41.15 | $40.75 | 206 |
| 2023-07-25 | 41.19 | $40.91 | 500 |
| 2023-07-24 | 41.22 | $40.55 | 800 |
| 2023-07-21 | 41.29 | $41.85 | 300 |
| 2023-07-20 | 41.23 | $42.50 | — |
| 2023-07-19 | 41.10 | $42.50 | 200 |
| 2023-07-18 | 40.95 | $42.61 | 4000 |
| 2023-07-17 | 40.77 | $43.17 | — |
| 2023-07-14 | 40.52 | $43.17 | — |
| 2023-07-13 | 40.24 | $43.17 | 300 |
| 2023-07-12 | 39.93 | $40.30 | 100 |
| 2023-07-11 | 39.89 | $40.30 | 404 |
| 2023-07-10 | 39.85 | $39.80 | 230 |
| 2023-07-07 | 39.86 | $38.90 | 100 |
| 2023-07-06 | 39.96 | $38.90 | 206 |
| 2023-07-05 | 40.07 | $40.00 | 300 |
| 2023-07-03 | 40.08 | $41.12 | 11900 |
| 2023-06-30 | 39.97 | $40.00 | 1330 |
| 2023-06-29 | 39.96 | $40.41 | 11400 |
| 2023-06-28 | 39.92 | $40.04 | 300 |
| 2023-06-27 | 39.90 | $40.75 | 100 |
| 2023-06-26 | 39.81 | $40.75 | 100 |
| 2023-06-23 | 39.71 | $40.75 | 100 |
| 2023-06-22 | 39.60 | $40.75 | 100 |
| 2023-06-21 | 39.48 | $40.75 | 208 |
| 2023-06-20 | 39.35 | $41.75 | — |
| 2023-06-16 | 39.10 | $41.75 | 4012 |
| 2023-06-15 | 38.82 | $41.75 | 100 |
| 2023-06-14 | 38.51 | $42.10 | 800 |
| 2023-06-13 | 38.13 | $41.26 | 3020 |
| 2023-06-12 | 37.80 | $39.30 | 122 |
| 2023-06-09 | 37.65 | $39.18 | 3032 |
| 2023-06-08 | 37.49 | $38.30 | 200 |
| 2023-06-07 | 37.40 | $37.75 | — |
| 2023-06-06 | 37.36 | $37.75 | — |
| 2023-06-05 | 37.32 | $37.75 | — |
| 2023-06-02 | 37.28 | $37.75 | — |
| 2023-06-01 | 37.23 | $37.75 | 2243 |
| 2023-05-31 | 37.17 | $38.02 | — |
| 2023-05-30 | 37.08 | $38.02 | 12100 |
| 2023-05-26 | 36.98 | $36.50 | 1148 |
| 2023-05-25 | 37.03 | $35.26 | 1547 |
| 2023-05-24 | 37.22 | $36.11 | 3243 |
| 2023-05-23 | 37.34 | $38.20 | 216 |
| 2023-05-22 | 37.25 | $38.23 | 1900 |
| 2023-05-19 | 37.14 | $38.12 | — |
| 2023-05-18 | 37.04 | $38.12 | 600 |
| 2023-05-17 | 36.93 | $37.05 | — |
| 2023-05-16 | 36.91 | $37.05 | 100 |
| 2023-05-15 | 36.90 | $36.65 | 3631 |
| 2023-05-12 | 36.93 | $36.05 | — |
| 2023-05-11 | 37.02 | $36.05 | 1614 |
| 2023-05-10 | 37.12 | $36.63 | 400 |
| 2023-05-09 | 37.17 | $36.34 | 1544 |
| 2023-05-08 | 37.26 | $36.70 | 2800 |
| 2023-05-05 | 37.32 | $36.54 | — |
| 2023-05-04 | 37.40 | $36.54 | 900 |
| 2023-05-03 | 37.49 | $36.79 | 13800 |
| 2023-05-02 | 37.57 | $36.27 | 1300 |
| 2023-05-01 | 37.70 | $36.20 | 500 |
| 2023-04-28 | 37.86 | $36.16 | 1003 |
| 2023-04-27 | 38.04 | $36.07 | 600 |
| 2023-04-26 | 38.25 | $37.25 | 11800 |
| 2023-04-25 | 38.35 | $36.55 | 200 |
| 2023-04-24 | 38.54 | $37.76 | — |
| 2023-04-21 | 38.62 | $37.76 | — |
| 2023-04-20 | 38.71 | $37.76 | 2730 |
| 2023-04-19 | 38.81 | $38.90 | 218 |
| 2023-04-18 | 38.80 | $40.25 | 1231 |
| 2023-04-17 | 38.65 | $39.67 | 6950 |
| 2023-04-14 | 38.55 | $39.67 | 800 |
| 2023-04-13 | 38.43 | $38.70 | 3525 |
| 2023-04-12 | 38.40 | $38.70 | 12000 |
| 2023-04-11 | 38.37 | $37.96 | 600 |
| 2023-04-10 | 38.41 | $39.00 | 1812 |
| 2023-04-06 | 38.35 | $39.00 | 956 |
| 2023-04-05 | 38.28 | $39.00 | 16700 |
| 2023-04-04 | 38.20 | $40.24 | 227 |
| 2023-04-03 | 37.99 | $40.16 | 302 |
| 2023-03-31 | 37.76 | $40.81 | 2300 |
| 2023-03-30 | 37.44 | $41.22 | 800 |
| 2023-03-29 | 37.04 | $38.73 | 537 |
| 2023-03-28 | 36.86 | $37.37 | 2600 |
| 2023-03-27 | 36.81 | $37.39 | 3232 |
| 2023-03-24 | 36.75 | $36.75 | 3300 |
| 2023-03-23 | 36.75 | $37.66 | 528 |
| 2023-03-22 | 36.65 | $37.66 | 833 |
| 2023-03-21 | 36.54 | $37.00 | 100 |
| 2023-03-20 | 36.50 | $37.00 | 114 |
| 2023-03-17 | 36.44 | $35.60 | 250 |
| 2023-03-16 | 36.53 | $35.60 | 700 |
| 2023-03-15 | 36.63 | $34.51 | 2300 |
| 2023-03-14 | 36.85 | $37.38 | 1434 |
| 2023-03-13 | 36.80 | $36.00 | 1100 |
| 2023-03-10 | 36.88 | $37.76 | 1200 |
| 2023-03-09 | 36.79 | $36.75 | 325 |
| 2023-03-08 | 36.79 | $36.75 | 400 |
| 2023-03-07 | 36.80 | $36.75 | 300 |
| 2023-03-06 | 36.80 | $36.71 | — |
| 2023-03-03 | 36.81 | $36.71 | 4432 |
| 2023-03-02 | 36.82 | $35.21 | 1620 |
| 2023-03-01 | 36.99 | $35.60 | — |
| 2023-02-28 | 37.14 | $35.60 | — |
| 2023-02-27 | 37.30 | $35.60 | — |
| 2023-02-24 | 37.48 | $35.60 | 911 |
| 2023-02-23 | 37.68 | $38.47 | — |
| 2023-02-22 | 37.59 | $38.47 | — |
| 2023-02-21 | 37.50 | $38.47 | — |
| 2023-02-17 | 37.40 | $38.47 | — |
| 2023-02-16 | 37.28 | $38.47 | 2700 |
| 2023-02-15 | 37.16 | $38.08 | 600 |
| 2023-02-14 | 37.06 | $38.50 | 740 |
| 2023-02-13 | 36.91 | $38.50 | 422 |
| 2023-02-10 | 36.74 | $38.52 | — |
| 2023-02-09 | 36.56 | $38.52 | 121 |
| 2023-02-08 | 36.35 | $38.62 | — |
| 2023-02-07 | 36.11 | $38.62 | 1311 |
| 2023-02-06 | 35.85 | $38.50 | 226 |
| 2023-02-03 | 35.57 | $38.75 | 5121 |
| 2023-02-02 | 35.23 | $39.82 | 210 |
| 2023-02-01 | 34.75 | $37.20 | 144 |
| 2023-01-31 | 34.49 | $35.70 | 1200 |
| 2023-01-30 | 34.37 | $36.54 | 6200 |
| 2023-01-27 | 34.14 | $37.00 | 500 |
| 2023-01-26 | 33.84 | $36.36 | 4315 |
| 2023-01-25 | 33.57 | $34.56 | 102 |
| 2023-01-24 | 33.47 | $34.92 | — |
| 2023-01-23 | 33.32 | $34.92 | 6900 |
| 2023-01-20 | 33.15 | $34.70 | — |
| 2023-01-19 | 32.98 | $34.70 | — |
| 2023-01-18 | 32.80 | $34.70 | — |
| 2023-01-17 | 32.60 | $34.70 | 2640 |
| 2023-01-13 | 32.38 | $34.84 | 7500 |
| 2023-01-12 | 32.12 | $33.58 | — |
| 2023-01-11 | 31.97 | $33.58 | 405 |
| 2023-01-10 | 31.80 | $33.58 | 12000 |
| 2023-01-09 | 31.61 | $33.58 | 1600 |
| 2023-01-06 | 31.41 | $32.85 | 500 |
| 2023-01-05 | 31.25 | $31.37 | 400 |
| 2023-01-04 | 31.24 | $31.75 | 1000 |
| 2023-01-03 | 31.19 | $30.60 | 200 |
| 2022-12-30 | 31.25 | $30.50 | 400 |
| 2022-12-29 | 31.33 | $30.80 | 1300 |
| 2022-12-28 | 31.39 | $29.57 | 13500 |
| 2022-12-27 | 31.58 | $30.15 | 2000 |
| 2022-12-23 | 31.73 | $30.29 | 529 |
| 2022-12-22 | 31.88 | $30.51 | 328 |
| 2022-12-21 | 32.02 | $31.57 | 3522 |
| 2022-12-20 | 32.07 | $31.25 | 1012 |
| 2022-12-19 | 32.16 | $31.00 | 1200 |
| 2022-12-16 | 32.28 | $31.30 | 400 |
| 2022-12-15 | 32.38 | $32.11 | 700 |
| 2022-12-14 | 32.41 | $34.22 | 2900 |
| 2022-12-13 | 32.22 | $34.22 | 4521 |
| 2022-12-12 | 32.01 | $32.86 | 623 |
| 2022-12-09 | 31.92 | $32.85 | 9200 |
| 2022-12-08 | 31.82 | $32.95 | 2344 |
| 2022-12-07 | 31.70 | $32.50 | 400 |
| 2022-12-06 | 31.62 | $33.00 | 1300 |
| 2022-12-05 | 31.47 | $33.50 | 13011 |
| 2022-12-02 | 31.26 | $33.75 | 2206 |
| 2022-12-01 | 30.99 | $34.25 | 1800 |
| 2022-11-30 | 30.65 | $33.70 | 1139 |
| 2022-11-29 | 30.33 | $31.69 | 1700 |
| 2022-11-28 | 30.19 | $31.65 | 411 |
| 2022-11-25 | 30.03 | $32.97 | 3135 |
| 2022-11-23 | 29.73 | $32.90 | 2347 |
| 2022-11-22 | 29.39 | $32.17 | 1104 |
| 2022-11-21 | 29.10 | $32.76 | 2128 |
| 2022-11-18 | 28.71 | $32.75 | 536 |
| 2022-11-17 | 28.29 | $33.05 | 37300 |
| 2022-11-16 | 27.79 | $32.66 | 600 |
| 2022-11-15 | 27.27 | $33.01 | 400 |
| 2022-11-14 | 26.67 | $32.22 | 38500 |
| 2022-11-11 | 26.09 | $31.14 | 944 |
| 2022-11-10 | 25.55 | $30.00 | 1600 |
| 2022-11-09 | 25.09 | $27.36 | 207 |
| 2022-11-08 | 24.85 | $27.14 | 3245 |
| 2022-11-07 | 24.61 | $26.30 | 1400 |
| 2022-11-04 | 24.43 | $25.48 | 78919 |
| 2022-11-03 | 24.32 | $24.19 | 1400 |
| 2022-11-02 | 24.33 | $23.71 | 2505 |
| 2022-11-01 | 24.40 | $25.09 | 482500 |
| 2022-10-31 | 24.32 | $24.83 | 4514 |
| 2022-10-28 | 24.27 | $24.11 | 3700 |
| 2022-10-27 | 24.29 | $26.24 | 1550 |
| 2022-10-26 | 24.08 | $26.24 | 1300 |
| 2022-10-25 | 23.85 | $24.35 | 875 |
| 2022-10-24 | 23.80 | $24.35 | 1538 |
| 2022-10-21 | 23.74 | $24.58 | 36539 |
| 2022-10-20 | 23.66 | $23.77 | 73300 |
| 2022-10-19 | 23.64 | $24.40 | 1335 |
| 2022-10-18 | 23.56 | $24.39 | 17223 |
| 2022-10-17 | 23.48 | $23.94 | 7232 |
| 2022-10-14 | 23.43 | $23.05 | 130 |
| 2022-10-13 | 23.47 | $22.72 | 13623 |
| 2022-10-12 | 23.55 | $22.70 | 20500 |
| 2022-10-11 | 23.63 | $22.51 | 531 |
| 2022-10-10 | 23.75 | $23.25 | 1306 |
| 2022-10-07 | 23.81 | $25.10 | 537 |
| 2022-10-06 | 23.67 | $25.10 | 908 |
| 2022-10-05 | 23.52 | $25.03 | 9044 |
| 2022-10-04 | 23.36 | $24.50 | 332 |
| 2022-10-03 | 23.24 | $21.66 | 368 |
| 2022-09-30 | 23.41 | $21.66 | 400 |
| 2022-09-29 | 23.59 | $21.46 | 742 |
| 2022-09-28 | 23.82 | $22.42 | 7300 |
| 2022-09-27 | 23.96 | $22.20 | 349 |
| 2022-09-26 | 24.15 | $22.21 | 700 |
| 2022-09-23 | 24.35 | $22.48 | 211 |
| 2022-09-22 | 24.55 | $23.25 | 200 |
| 2022-09-21 | 24.68 | $24.30 | 230 |
| 2022-09-20 | 24.73 | $23.50 | 300 |
| 2022-09-19 | 24.85 | $23.41 | 2521 |
| 2022-09-16 | 25.01 | $23.15 | 1400 |
| 2022-09-15 | 25.20 | $24.46 | 3200 |
| 2022-09-14 | 25.28 | $24.46 | 49300 |
| 2022-09-13 | 25.37 | $25.40 | 520 |
| 2022-09-12 | 25.36 | $27.00 | 400 |
| 2022-09-09 | 25.19 | $25.64 | 2100 |
| 2022-09-08 | 25.14 | $24.38 | 5640 |
| 2022-09-07 | 25.22 | $23.95 | 2434 |
| 2022-09-06 | 25.36 | $23.40 | 18121 |
| 2022-09-02 | 25.56 | $25.19 | 15107 |
| 2022-09-01 | 25.60 | $23.82 | 37000 |
| 2022-08-31 | 25.79 | $24.44 | 1941 |
| 2022-08-30 | 25.93 | $25.10 | 4700 |
| 2022-08-29 | 26.02 | $25.10 | 27317 |
| 2022-08-26 | 26.12 | $24.72 | 400 |
| 2022-08-25 | 26.26 | $24.74 | 5450 |
| 2022-08-24 | 26.42 | $24.74 | 6600 |
| 2022-08-23 | 26.60 | $25.21 | 1103 |
| 2022-08-22 | 26.75 | $25.16 | 40600 |
| 2022-08-19 | 26.91 | $26.27 | 127200 |
| 2022-08-18 | 26.98 | $26.87 | 1300 |
| 2022-08-17 | 26.99 | $26.66 | 3306 |
| 2022-08-16 | 27.03 | $28.00 | 5825 |
| 2022-08-15 | 26.93 | $28.00 | 1331 |
| 2022-08-12 | 26.81 | $27.96 | 1600 |
| 2022-08-11 | 26.69 | $27.92 | 307 |
| 2022-08-10 | 26.57 | $28.00 | 2324 |
| 2022-08-09 | 26.41 | $27.02 | 800 |
| 2022-08-08 | 26.35 | $28.04 | 1400 |
| 2022-08-05 | 26.17 | $28.34 | 4600 |
| 2022-08-04 | 25.94 | $29.29 | 1348 |
| 2022-08-03 | 25.59 | $27.37 | 303 |
| 2022-08-02 | 25.41 | $26.98 | 4400 |
| 2022-08-01 | 25.24 | $27.75 | 300 |
| 2022-07-29 | 24.98 | $26.98 | 9300 |
| 2022-07-28 | 24.76 | $25.21 | 6200 |
| 2022-07-27 | 24.72 | $25.21 | 2400 |
| 2022-07-26 | 24.67 | $25.28 | 3500 |
| 2022-07-25 | 24.60 | $25.28 | 2150 |
| 2022-07-22 | 24.53 | $25.28 | 13733 |
| 2022-07-21 | 24.45 | $26.01 | 5100 |
| 2022-07-20 | 24.29 | $24.11 | 432 |
| 2022-07-19 | 24.30 | $24.40 | 70000 |
| 2022-07-18 | 24.29 | $24.16 | 1000 |
| 2022-07-15 | 24.31 | $23.35 | 80517 |
| 2022-07-14 | 24.41 | $22.89 | 1200 |
| 2022-07-13 | 24.57 | $22.97 | 4800 |
| 2022-07-12 | 24.74 | $22.83 | 5605 |
| 2022-07-11 | 24.94 | $23.00 | 312 |
| 2022-07-08 | 25.14 | $23.55 | 722 |
| 2022-07-07 | 25.31 | $23.29 | 1435 |
| 2022-07-06 | 25.52 | $22.13 | 1475 |
| 2022-07-05 | 25.88 | $22.13 | 3038 |
| 2022-07-01 | 26.27 | $23.40 | 6000 |
| 2022-06-30 | 26.58 | $23.78 | 4016 |
| 2022-06-29 | 26.87 | $24.77 | 5800 |
| 2022-06-28 | 27.09 | $25.40 | 935 |
| 2022-06-27 | 27.27 | $26.10 | 17014 |
| 2022-06-24 | 27.39 | $24.96 | 3104 |
| 2022-06-23 | 27.65 | $25.40 | 800 |
| 2022-06-22 | 27.89 | $25.40 | 23501 |
| 2022-06-21 | 28.15 | $25.92 | 2900 |
| 2022-06-17 | 28.38 | $24.50 | 2100 |
| 2022-06-16 | 28.79 | $25.30 | 76700 |
| 2022-06-15 | 29.16 | $25.30 | 2900 |
| 2022-06-14 | 29.56 | $25.47 | 45926 |
| 2022-06-13 | 30.00 | $25.64 | 1015 |
| 2022-06-10 | 30.45 | $31.04 | 5800 |
| 2022-06-09 | 30.39 | $31.04 | 2950 |
| 2022-06-08 | 30.32 | $31.04 | 400 |
| 2022-06-07 | 30.25 | $30.37 | 835 |
| 2022-06-06 | 30.24 | $32.39 | 435 |
| 2022-06-03 | 30.01 | $30.84 | 5148 |
| 2022-06-02 | 29.92 | $32.00 | 306 |
| 2022-06-01 | 29.70 | $31.12 | 4233 |
| 2022-05-31 | 29.55 | $31.10 | 43500 |
| 2022-05-27 | 29.39 | $30.96 | 300 |
| 2022-05-26 | 29.23 | $29.47 | 17600 |
| 2022-05-25 | 29.20 | $28.31 | 200 |
| 2022-05-24 | 29.29 | $30.15 | 100 |
| 2022-05-23 | 29.20 | $30.15 | 128225 |
| 2022-05-20 | 29.10 | $29.53 | 400 |
| 2022-05-19 | 29.06 | $28.74 | 300 |
| 2022-05-18 | 29.09 | $28.72 | 58400 |
| 2022-05-17 | 29.13 | $30.03 | 1204 |
| 2022-05-16 | 29.04 | $29.39 | 1900 |
| 2022-05-13 | 29.00 | $29.90 | 5428 |
| 2022-05-12 | 28.91 | $28.50 | 2100 |
| 2022-05-11 | 28.95 | $27.48 | 91700 |
| 2022-05-10 | 29.10 | $27.31 | 1300 |
| 2022-05-09 | 29.29 | $27.40 | 2333 |
| 2022-05-06 | 29.49 | $28.43 | 8800 |
| 2022-05-05 | 29.60 | $28.81 | 1035 |
| 2022-05-04 | 29.69 | $28.98 | 7907 |
| 2022-05-03 | 29.76 | $27.51 | 100 |
| 2022-05-02 | 30.00 | $27.51 | 33927 |
| 2022-04-29 | 30.26 | $28.86 | 109 |
| 2022-04-28 | 30.41 | $28.37 | 100 |
| 2022-04-27 | 30.62 | $28.37 | 11921 |
| 2022-04-26 | 30.86 | $29.16 | 400 |
| 2022-04-25 | 31.03 | $30.30 | 1000 |
| 2022-04-22 | 31.11 | $29.68 | 1400 |
| 2022-04-21 | 31.26 | $30.65 | 500 |
| 2022-04-20 | 31.33 | $30.70 | 300 |
| 2022-04-19 | 31.39 | $29.78 | 11600 |
| 2022-04-18 | 31.56 | $29.50 | 500 |
| 2022-04-14 | 31.78 | $29.03 | 600 |
| 2022-04-13 | 32.07 | $28.72 | 4239 |
| 2022-04-12 | 32.42 | $28.53 | 900 |
| 2022-04-11 | 32.83 | $29.50 | 20500 |
| 2022-04-08 | 33.18 | $30.01 | 2400 |
| 2022-04-07 | 33.52 | $31.07 | 403 |
| 2022-04-06 | 33.77 | $31.20 | 543 |
| 2022-04-05 | 34.04 | $33.91 | 200 |
| 2022-04-04 | 34.06 | $33.91 | 400 |
| 2022-04-01 | 34.07 | $35.22 | 250 |
| 2022-03-31 | 33.95 | $35.22 | 142 |
| 2022-03-30 | 33.82 | $36.34 | 700 |
| 2022-03-29 | 33.56 | $36.23 | 300 |
| 2022-03-28 | 33.27 | $33.95 | 1002 |
| 2022-03-25 | 33.20 | $33.92 | 1828 |
| 2022-03-24 | 33.13 | $33.65 | 62300 |
| 2022-03-23 | 33.07 | $31.99 | 82933 |
| 2022-03-22 | 33.19 | $33.87 | 4400 |
| 2022-03-21 | 33.11 | $33.67 | 2800 |
| 2022-03-18 | 33.06 | $33.40 | 200 |
| 2022-03-17 | 33.02 | $32.40 | 600 |
| 2022-03-16 | 33.08 | $33.44 | 3244 |
| 2022-03-15 | 33.05 | $31.17 | 200 |
| 2022-03-14 | 33.25 | $31.44 | 2100 |
| 2022-03-11 | 33.44 | $30.25 | 9818 |
| 2022-03-10 | 33.77 | $30.35 | 4900 |
| 2022-03-09 | 34.13 | $31.26 | 500 |
| 2022-03-08 | 34.43 | $30.10 | 13500 |
| 2022-03-07 | 34.89 | $28.77 | 619 |
| 2022-03-04 | 35.53 | $30.48 | 203000 |
| 2022-03-03 | 36.06 | $32.60 | 505 |
| 2022-03-02 | 36.43 | $33.17 | 1600 |
| 2022-03-01 | 36.77 | $31.81 | 7701 |
| 2022-02-28 | 37.29 | $34.00 | 1409 |
| 2022-02-25 | 37.64 | $35.28 | 1000 |
| 2022-02-24 | 37.89 | $34.16 | 7638 |
| 2022-02-23 | 38.28 | $34.05 | 300 |
| 2022-02-22 | 38.73 | $35.28 | 3105 |
| 2022-02-18 | 39.09 | $36.32 | 11400 |
| 2022-02-17 | 39.38 | $37.15 | 2100 |
| 2022-02-16 | 39.62 | $37.10 | 9000 |
| 2022-02-15 | 39.88 | $37.73 | 333 |
| 2022-02-14 | 40.11 | $37.02 | 413 |
| 2022-02-11 | 40.43 | $38.50 | 1900 |
| 2022-02-10 | 40.64 | $39.18 | 2100 |
| 2022-02-09 | 40.79 | $39.86 | 7400 |
| 2022-02-08 | 40.89 | $36.39 | 1600 |
| 2022-02-07 | 41.36 | $38.88 | 300 |
| 2022-02-04 | 41.62 | $38.88 | 400 |
| 2022-02-03 | 41.91 | $40.00 | 6700 |
| 2022-02-02 | 42.11 | $42.12 | 6515 |
| 2022-02-01 | 42.11 | $40.76 | 151444 |
| 2022-01-31 | 42.26 | $39.61 | 603 |
| 2022-01-28 | 42.53 | $38.96 | 44100 |
| 2022-01-27 | 42.91 | $40.04 | 60204 |
| 2022-01-26 | 43.21 | $41.00 | 400 |
| 2022-01-25 | 43.45 | $38.88 | 532 |
| 2022-01-24 | 43.93 | $39.50 | 2300 |
| 2022-01-21 | 44.39 | $41.18 | 900 |
| 2022-01-20 | 44.73 | $42.13 | 4335 |
| 2022-01-19 | 45.00 | $42.95 | 4014 |
| 2022-01-18 | 45.22 | $43.53 | 400 |
| 2022-01-14 | 45.40 | $44.14 | 3200 |
| 2022-01-13 | 45.53 | $46.55 | 3700 |
| 2022-01-12 | 45.42 | $44.96 | 2400 |
| 2022-01-11 | 45.47 | $46.02 | 1302 |
| 2022-01-10 | 45.41 | $43.15 | 4128 |
| 2022-01-07 | 45.65 | $46.67 | 27200 |
| 2022-01-06 | 45.55 | $45.94 | 700 |
| 2022-01-05 | 45.50 | $44.42 | 1400 |
| 2022-01-04 | 45.62 | $46.58 | 338 |
| 2022-01-03 | 45.52 | $46.00 | 500 |
| 2021-12-31 | 45.47 | $45.95 | 350 |
| 2021-12-30 | 45.42 | $45.95 | 200 |
| 2021-12-29 | 45.36 | $46.20 | 7510 |
| 2021-12-28 | 45.27 | $45.95 | 1048 |
| 2021-12-27 | 45.20 | $45.75 | 1009 |
| 2021-12-23 | 45.14 | $45.33 | 746 |
| 2021-12-22 | 45.12 | $45.65 | 3946 |
| 2021-12-21 | 45.07 | $45.38 | 300 |
| 2021-12-20 | 45.03 | $43.26 | 600 |
| 2021-12-17 | 45.22 | $42.36 | 9415 |
| 2021-12-16 | 45.52 | $43.85 | 14900 |
| 2021-12-15 | 45.70 | $43.48 | 375 |
| 2021-12-14 | 45.93 | $43.48 | 8405 |
| 2021-12-13 | 46.19 | $44.18 | 500 |
| 2021-12-10 | 46.40 | $45.02 | 504 |
| 2021-12-09 | 46.55 | $45.25 | 2500 |
| 2021-12-08 | 46.68 | $47.36 | 4600 |
| 2021-12-07 | 46.61 | $47.70 | 3711 |
| 2021-12-06 | 46.50 | $45.90 | 702 |
| 2021-12-03 | 46.56 | $46.03 | 387 |
| 2021-12-02 | 46.62 | $46.03 | 739 |
| 2021-12-01 | 46.68 | $44.78 | 393 |
| 2021-11-30 | 46.88 | $44.78 | 19700 |
| 2021-11-29 | 47.10 | $44.82 | 900 |
| 2021-11-26 | 47.34 | $46.37 | 400 |
| 2021-11-24 | 47.44 | $46.37 | 517 |
| 2021-11-23 | 47.55 | $46.90 | 6224 |
| 2021-11-22 | 47.62 | $47.77 | 727 |
| 2021-11-19 | 47.60 | $48.87 | 700 |
| 2021-11-18 | 47.47 | $49.20 | 612 |
| 2021-11-17 | 47.29 | $48.94 | 238 |
| 2021-11-16 | 47.11 | $48.49 | 300 |
| 2021-11-15 | 46.97 | $48.69 | 2350 |
| 2021-11-12 | 46.79 | $48.69 | 6610 |
| 2021-11-11 | 46.59 | $48.09 | 900 |
| 2021-11-10 | 46.43 | $47.38 | 423 |
| 2021-11-09 | 46.33 | $48.00 | 424700 |
| 2021-11-08 | 46.15 | $49.70 | 1023 |
| 2021-11-05 | 45.78 | $49.78 | 4600 |
| 2021-11-04 | 45.36 | $48.65 | 3325 |
| 2021-11-03 | 45.01 | $48.65 | 700 |
| 2021-11-02 | 44.63 | $47.74 | 700 |
| 2021-11-01 | 44.30 | $47.32 | 3600 |
| 2021-10-29 | 43.99 | $46.40 | 3812 |
| 2021-10-28 | 43.73 | $46.40 | 7800 |
| 2021-10-27 | 43.45 | $45.65 | 625 |
| 2021-10-26 | 43.22 | $45.50 | 338 |
| 2021-10-25 | 42.98 | $45.50 | 3500 |
| 2021-10-22 | 42.71 | $45.07 | 700 |
| 2021-10-21 | 42.47 | $43.89 | 1300 |
| 2021-10-20 | 42.32 | $44.24 | 4300 |
| 2021-10-19 | 42.11 | $44.24 | 2300 |
| 2021-10-18 | 41.89 | $43.68 | 135200 |
| 2021-10-15 | 41.70 | $42.97 | 700 |
| 2021-10-14 | 41.57 | $42.81 | 7848 |
| 2021-10-13 | 41.44 | $41.25 | 3900 |
| 2021-10-12 | 41.46 | $40.42 | 4900 |
| 2021-10-11 | 41.57 | $41.05 | 1810 |
| 2021-10-08 | 41.62 | $40.36 | 3300 |
| 2021-10-07 | 41.75 | $40.36 | 2300 |
| 2021-10-06 | 41.90 | $40.36 | 421 |
| 2021-10-05 | 42.06 | $40.20 | 1817 |
| 2021-10-04 | 42.26 | $39.30 | 1800 |
| 2021-10-01 | 42.57 | $41.40 | 1008 |
| 2021-09-30 | 42.69 | $41.65 | 1000 |
| 2021-09-29 | 42.80 | $41.00 | 60330 |
| 2021-09-28 | 42.99 | $41.75 | 2729 |
| 2021-09-27 | 43.13 | $44.01 | 609 |
| 2021-09-24 | 43.03 | $43.15 | 300 |
| 2021-09-23 | 43.02 | $44.20 | 2528 |
| 2021-09-22 | 42.90 | $43.05 | 700 |
| 2021-09-21 | 42.88 | $42.92 | 800 |
| 2021-09-20 | 42.88 | $41.70 | 5202 |
| 2021-09-17 | 43.00 | $43.05 | 2145 |
| 2021-09-16 | 42.99 | $44.22 | 1500 |
| 2021-09-15 | 42.86 | $44.87 | 500 |
| 2021-09-14 | 42.65 | $44.92 | 1520 |
| 2021-09-13 | 42.42 | $44.25 | 12100 |
| 2021-09-10 | 42.22 | $44.25 | 3616 |
| 2021-09-09 | 42.01 | $43.50 | 730 |
| 2021-09-08 | 41.85 | $42.75 | 800 |
| 2021-09-07 | 41.76 | $43.70 | 1602 |
| 2021-09-03 | 41.55 | $43.92 | 1900 |
| 2021-09-02 | 41.30 | $43.48 | 6402 |
| 2021-09-01 | 41.07 | $42.85 | 91900 |
| 2021-08-31 | 40.89 | $42.85 | 442 |
| 2021-08-30 | 40.68 | $43.50 | 2100 |
| 2021-08-27 | 40.38 | $42.50 | 2300 |
| 2021-08-26 | 40.16 | $41.82 | 620 |
| 2021-08-25 | 39.99 | $41.92 | 400 |
| 2021-08-24 | 39.78 | $41.40 | 2100 |
| 2021-08-23 | 39.61 | $39.40 | 719 |
| 2021-08-20 | 39.63 | $37.60 | 4300 |
| 2021-08-19 | 39.85 | $37.60 | 208 |
| 2021-08-18 | 40.09 | $40.95 | 3041 |
| 2021-08-17 | 39.99 | $39.90 | 135 |
| 2021-08-16 | 40.00 | $42.00 | 1726 |
| 2021-08-13 | 39.79 | $40.78 | 1335 |
| 2021-08-12 | 39.69 | $40.92 | 500 |
| 2021-08-11 | 39.56 | $40.36 | 1500 |
| 2021-08-10 | 39.48 | $41.40 | 533 |
| 2021-08-09 | 39.27 | $41.15 | 8150 |
| 2021-08-06 | 39.08 | $41.15 | 1714 |
| 2021-08-05 | 38.86 | $40.65 | 200 |
| 2021-08-04 | 38.67 | $39.90 | 10075 |
| 2021-08-03 | 38.54 | $39.90 | 1400 |
| 2021-08-02 | 38.40 | $39.73 | 59116 |
| 2021-07-30 | 38.26 | $38.97 | 1233 |
| 2021-07-29 | 38.18 | $39.02 | 402 |
| 2021-07-28 | 38.10 | $36.84 | 12000 |
| 2021-07-27 | 38.23 | $36.84 | 500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
77.77
2026-07-24
Close Price
$72.03
Vol: 1400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.91
Average
38.96
Maximum
92.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 77.77 | $72.03 | 1400 |
| 2026-07-23 | 78.72 | $76.14 | 500 |
| 2026-07-22 | 79.33 | $77.27 | 623 |
| 2026-07-21 | 79.91 | $76.14 | 630 |
| 2026-07-20 | 80.70 | $74.98 | 2500 |
| 2026-07-17 | 81.68 | $69.63 | 9000 |
| 2026-07-16 | 83.27 | $74.84 | 11041 |
| 2026-07-15 | 84.44 | $76.33 | 639 |
| 2026-07-14 | 85.56 | $79.66 | 216 |
| 2026-07-13 | 86.42 | $79.77 | 1900 |
| 2026-07-10 | 87.31 | $83.90 | 1200 |
| 2026-07-09 | 87.82 | $81.94 | 1000 |
| 2026-07-08 | 88.56 | $81.25 | 141 |
| 2026-07-07 | 89.39 | $79.75 | 80825 |
| 2026-07-06 | 90.41 | $88.70 | 900 |
| 2026-07-02 | 90.63 | $85.50 | 1944 |
| 2026-07-01 | 91.22 | $88.15 | 1102 |
| 2026-06-30 | 91.63 | $92.24 | 2700 |
| 2026-06-29 | 91.66 | $89.93 | 1615 |
| 2026-06-26 | 91.94 | $88.50 | 35300 |
| 2026-06-25 | 92.38 | $94.78 | 3020 |
| 2026-06-24 | 92.19 | $87.95 | 609 |
| 2026-06-23 | 92.67 | $92.20 | 602 |
| 2026-06-22 | 92.69 | $98.75 | 11600 |
| 2026-06-18 | 92.01 | $92.00 | 242300 |
| 2026-06-17 | 91.89 | $90.02 | 195000 |
| 2026-06-16 | 91.90 | $93.00 | 1900 |
| 2026-06-15 | 91.55 | $93.13 | 346 |
| 2026-06-12 | 91.10 | $92.43 | 12100 |
| 2026-06-11 | 90.65 | $88.45 | 2113 |
| 2026-06-10 | 90.53 | $86.11 | 800 |
| 2026-06-09 | 90.56 | $90.09 | 208236 |
| 2026-06-08 | 90.12 | $88.90 | 46300 |
| 2026-06-05 | 89.72 | $88.40 | 7116 |
| 2026-06-04 | 89.27 | $99.00 | 1300 |
| 2026-06-03 | 87.67 | $101.00 | 6100 |
| 2026-06-02 | 85.74 | $102.00 | 7600 |
| 2026-06-01 | 83.53 | $94.62 | 4300 |
| 2026-05-29 | 81.90 | $96.30 | 68516 |
| 2026-05-28 | 79.97 | $91.83 | 29900 |
| 2026-05-27 | 78.34 | $90.00 | 3000 |
| 2026-05-26 | 76.76 | $91.07 | 53300 |
| 2026-05-22 | 74.95 | $82.56 | 5430 |
| 2026-05-21 | 73.85 | $80.00 | 20242 |
| 2026-05-20 | 72.91 | $77.19 | 4638 |
| 2026-05-19 | 72.14 | $76.25 | 1400 |
| 2026-05-18 | 71.36 | $76.00 | 3922 |
| 2026-05-15 | 70.51 | $75.75 | 4639 |
| 2026-05-14 | 69.59 | $79.84 | 12842 |
| 2026-05-13 | 68.16 | $76.05 | 12710 |
| 2026-05-12 | 66.98 | $72.00 | 4800 |
| 2026-05-11 | 66.09 | $70.35 | 6800 |
| 2026-05-08 | 65.28 | $73.30 | 30416 |
| 2026-05-07 | 64.07 | $69.00 | 21700 |
| 2026-05-06 | 63.19 | $69.81 | 6000 |
| 2026-05-05 | 62.13 | $69.46 | 1000 |
| 2026-05-04 | 60.98 | $65.45 | 32600 |
| 2026-05-01 | 60.12 | $67.94 | 81500 |
| 2026-04-30 | 58.91 | $66.75 | 266643 |
| 2026-04-29 | 57.71 | $65.00 | 21737 |
| 2026-04-28 | 56.59 | $64.11 | 1000 |
| 2026-04-27 | 55.45 | $64.11 | 7038 |
| 2026-04-24 | 54.20 | $63.50 | 8831 |
| 2026-04-23 | 52.93 | $59.50 | 3800 |
| 2026-04-22 | 51.98 | $57.75 | 1647 |
| 2026-04-21 | 51.13 | $55.86 | 215 |
| 2026-04-20 | 50.40 | $56.50 | 348 |
| 2026-04-17 | 49.54 | $55.11 | 2603 |
| 2026-04-16 | 48.78 | $54.73 | 1100 |
| 2026-04-15 | 48.00 | $52.99 | 226 |
| 2026-04-14 | 47.36 | $53.00 | 3021 |
| 2026-04-13 | 46.69 | $51.25 | 524 |
| 2026-04-10 | 46.15 | $51.84 | 2313 |
| 2026-04-09 | 45.53 | $49.30 | 100 |
| 2026-04-08 | 45.15 | $49.30 | 642 |
| 2026-04-07 | 44.75 | $44.10 | 3800 |
| 2026-04-06 | 44.86 | $45.90 | 214 |
| 2026-04-02 | 44.81 | $43.52 | 240 |
| 2026-04-01 | 45.02 | $47.00 | 1300 |
| 2026-03-31 | 44.91 | $44.90 | 100 |
| 2026-03-30 | 45.02 | $42.20 | 303 |
| 2026-03-27 | 45.45 | $42.30 | 413 |
| 2026-03-26 | 45.93 | $46.00 | 200 |
| 2026-03-25 | 46.10 | $46.00 | 913 |
| 2026-03-24 | 46.31 | $44.55 | 300 |
| 2026-03-23 | 46.71 | $43.43 | 100 |
| 2026-03-20 | 47.26 | $43.43 | 25606 |
| 2026-03-19 | 47.87 | $45.55 | — |
| 2026-03-18 | 48.31 | $45.55 | 1000 |
| 2026-03-17 | 48.79 | $45.55 | 45900 |
| 2026-03-16 | 49.31 | $46.50 | 2200 |
| 2026-03-13 | 49.76 | $45.80 | 800 |
| 2026-03-12 | 50.29 | $45.80 | 2100 |
| 2026-03-11 | 50.85 | $47.75 | 8600 |
| 2026-03-10 | 51.24 | $47.50 | 1400 |
| 2026-03-09 | 51.67 | $45.65 | 245 |
| 2026-03-06 | 52.29 | $49.10 | 336 |
| 2026-03-05 | 52.57 | $49.10 | 115 |
| 2026-03-04 | 52.86 | $49.75 | 228 |
| 2026-03-03 | 53.07 | $49.90 | 3700 |
| 2026-03-02 | 53.28 | $54.85 | 336 |
| 2026-02-27 | 52.99 | $54.85 | 336 |
| 2026-02-26 | 52.68 | $54.85 | 800 |
| 2026-02-25 | 52.36 | $54.99 | 3100 |
| 2026-02-24 | 52.00 | $54.99 | 12000 |
| 2026-02-23 | 51.62 | $53.90 | 1800 |
| 2026-02-20 | 51.31 | $53.70 | 300 |
| 2026-02-19 | 51.01 | $53.71 | 2632 |
| 2026-02-18 | 50.67 | $53.90 | 800 |
| 2026-02-17 | 50.29 | $53.55 | 600 |
| 2026-02-13 | 49.92 | $50.10 | 350 |
| 2026-02-12 | 49.86 | $50.10 | 600 |
| 2026-02-11 | 49.80 | $51.60 | 25228 |
| 2026-02-10 | 49.59 | $50.68 | 325 |
| 2026-02-09 | 49.44 | $50.68 | 2400 |
| 2026-02-06 | 49.29 | $48.50 | 300 |
| 2026-02-05 | 49.33 | $48.50 | 1800 |
| 2026-02-04 | 49.38 | $47.85 | 212 |
| 2026-02-03 | 49.50 | $49.82 | 150 |
| 2026-02-02 | 49.42 | $49.82 | 700 |
| 2026-01-30 | 49.31 | $50.43 | — |
| 2026-01-29 | 49.12 | $50.43 | 203 |
| 2026-01-28 | 48.89 | $52.00 | 4600 |
| 2026-01-27 | 48.48 | $50.53 | 3138 |
| 2026-01-26 | 48.17 | $49.17 | 503 |
| 2026-01-23 | 47.95 | $49.00 | 541 |
| 2026-01-22 | 47.72 | $49.05 | 2320 |
| 2026-01-21 | 47.46 | $48.40 | 400 |
| 2026-01-20 | 47.23 | $47.35 | 6100 |
| 2026-01-16 | 47.06 | $48.65 | 827 |
| 2026-01-15 | 46.74 | $48.45 | 827 |
| 2026-01-14 | 46.40 | $48.45 | 827 |
| 2026-01-13 | 46.04 | $48.60 | 827 |
| 2026-01-12 | 45.64 | $48.08 | 827 |
| 2026-01-09 | 45.26 | $47.75 | 827 |
| 2026-01-08 | 44.89 | $46.96 | 947 |
| 2026-01-07 | 44.59 | $49.75 | 5500 |
| 2026-01-06 | 43.99 | $49.08 | 5328 |
| 2026-01-05 | 43.43 | $46.80 | 1000 |
| 2026-01-02 | 43.07 | $45.70 | 1942 |
| 2025-12-31 | 42.79 | $43.55 | 1000 |
| 2025-12-30 | 42.71 | $44.44 | 66300 |
| 2025-12-29 | 42.52 | $43.26 | 817 |
| 2025-12-26 | 42.44 | $42.35 | 862 |
| 2025-12-24 | 42.44 | $42.35 | 345 |
| 2025-12-23 | 42.43 | $43.10 | 862 |
| 2025-12-22 | 42.31 | $43.22 | 3202 |
| 2025-12-19 | 42.16 | $40.65 | 100 |
| 2025-12-18 | 42.23 | $40.65 | 1135 |
| 2025-12-17 | 42.30 | $42.14 | 200 |
| 2025-12-16 | 42.21 | $42.25 | 100 |
| 2025-12-15 | 42.11 | $42.25 | 200 |
| 2025-12-12 | 41.99 | $42.25 | 328 |
| 2025-12-11 | 41.88 | $43.85 | — |
| 2025-12-10 | 41.60 | $43.85 | 150 |
| 2025-12-09 | 41.30 | $43.85 | 702 |
| 2025-12-08 | 40.97 | $43.70 | 626 |
| 2025-12-05 | 40.63 | $44.00 | 700 |
| 2025-12-04 | 40.23 | $42.50 | 82024 |
| 2025-12-03 | 39.97 | $41.40 | 228806 |
| 2025-12-02 | 39.80 | $41.17 | 1221 |
| 2025-12-01 | 39.64 | $41.22 | 635 |
| 2025-11-28 | 39.47 | $41.70 | 500 |
| 2025-11-26 | 39.24 | $40.50 | 200 |
| 2025-11-25 | 39.12 | $39.50 | 55200 |
| 2025-11-24 | 39.09 | $37.30 | 300 |
| 2025-11-21 | 39.27 | $37.05 | 200 |
| 2025-11-20 | 39.50 | $37.05 | 83700 |
| 2025-11-19 | 39.75 | $39.85 | 100 |
| 2025-11-18 | 39.73 | $39.85 | 100 |
| 2025-11-17 | 39.73 | $39.85 | 237 |
| 2025-11-14 | 39.71 | $40.90 | 200 |
| 2025-11-13 | 39.58 | $42.00 | 1932 |
| 2025-11-12 | 39.33 | $41.15 | 619 |
| 2025-11-11 | 39.15 | $39.20 | 1045 |
| 2025-11-10 | 39.14 | $37.95 | 600 |
| 2025-11-07 | 39.24 | $38.42 | 265 |
| 2025-11-06 | 39.29 | $38.42 | 1400 |
| 2025-11-05 | 39.35 | $39.45 | 265 |
| 2025-11-04 | 39.30 | $39.45 | 265 |
| 2025-11-03 | 39.26 | $39.45 | 1900 |
| 2025-10-31 | 39.21 | $39.45 | 10900 |
| 2025-10-30 | 39.17 | $39.20 | 413 |
| 2025-10-29 | 39.15 | $38.86 | 100 |
| 2025-10-28 | 39.15 | $38.86 | 131 |
| 2025-10-27 | 39.15 | $39.20 | 300 |
| 2025-10-24 | 39.12 | $40.30 | 227 |
| 2025-10-23 | 38.96 | $41.00 | — |
| 2025-10-22 | 38.73 | $41.00 | 60 |
| 2025-10-21 | 38.49 | $41.00 | 1400 |
| 2025-10-20 | 38.25 | $39.00 | 729 |
| 2025-10-17 | 38.19 | $37.65 | 424 |
| 2025-10-16 | 38.26 | $38.72 | 1700 |
| 2025-10-15 | 38.24 | $37.15 | — |
| 2025-10-14 | 38.38 | $37.15 | — |
| 2025-10-13 | 38.52 | $37.15 | — |
| 2025-10-10 | 38.66 | $37.15 | 543 |
| 2025-10-09 | 38.80 | $38.89 | — |
| 2025-10-08 | 38.77 | $38.89 | — |
| 2025-10-07 | 38.73 | $38.89 | 810 |
| 2025-10-06 | 38.68 | $40.20 | — |
| 2025-10-03 | 38.50 | $40.20 | 106 |
| 2025-10-02 | 38.30 | $37.86 | — |
| 2025-10-01 | 38.32 | $37.86 | — |
| 2025-09-30 | 38.34 | $37.86 | 1631 |
| 2025-09-29 | 38.36 | $38.29 | 744 |
| 2025-09-26 | 38.36 | $38.03 | 1347 |
| 2025-09-25 | 38.39 | $38.90 | — |
| 2025-09-24 | 38.36 | $38.90 | — |
| 2025-09-23 | 38.35 | $38.90 | 4924 |
| 2025-09-22 | 38.35 | $38.98 | 336 |
| 2025-09-19 | 38.36 | $39.50 | 10 |
| 2025-09-18 | 38.33 | $39.50 | 204 |
| 2025-09-17 | 38.31 | $38.15 | — |
| 2025-09-16 | 38.45 | $38.15 | 233 |
| 2025-09-15 | 38.61 | $37.27 | — |
| 2025-09-12 | 38.88 | $37.27 | 231 |
| 2025-09-11 | 39.17 | $37.46 | 935334 |
| 2025-09-10 | 39.48 | $37.35 | 700400 |
| 2025-09-09 | 39.82 | $37.50 | 535 |
| 2025-09-08 | 40.16 | $37.85 | 202 |
| 2025-09-05 | 40.48 | $36.99 | 600 |
| 2025-09-04 | 40.90 | $36.30 | 30313 |
| 2025-09-03 | 41.40 | $37.40 | 714 |
| 2025-09-02 | 41.81 | $39.52 | 8238 |
| 2025-08-29 | 42.03 | $40.81 | 213 |
| 2025-08-28 | 42.11 | $41.90 | — |
| 2025-08-27 | 42.07 | $41.90 | 362415 |
| 2025-08-26 | 42.04 | $42.00 | — |
| 2025-08-25 | 41.99 | $42.00 | 200 |
| 2025-08-22 | 41.93 | $43.05 | 500 |
| 2025-08-21 | 41.75 | $41.42 | 1000 |
| 2025-08-20 | 41.73 | $42.44 | 1000 |
| 2025-08-19 | 41.60 | $43.18 | 1100 |
| 2025-08-18 | 41.41 | $42.75 | 15400 |
| 2025-08-15 | 41.27 | $43.00 | 4040 |
| 2025-08-14 | 41.12 | $42.71 | 8116 |
| 2025-08-13 | 40.99 | $42.85 | 7035 |
| 2025-08-12 | 40.86 | $42.55 | 3000 |
| 2025-08-11 | 40.76 | $40.90 | 416 |
| 2025-08-08 | 40.84 | $41.16 | 2225 |
| 2025-08-07 | 40.90 | $40.20 | 33629 |
| 2025-08-06 | 41.08 | $39.42 | 2300 |
| 2025-08-05 | 41.36 | $41.18 | 3547 |
| 2025-08-04 | 41.48 | $39.48 | 1527 |
| 2025-08-01 | 41.79 | $38.95 | 3100 |
| 2025-07-31 | 42.16 | $40.02 | 1247 |
| 2025-07-30 | 42.45 | $41.20 | 3500 |
| 2025-07-29 | 42.62 | $41.04 | 1300 |
| 2025-07-28 | 42.81 | $39.99 | 7013 |
| 2025-07-25 | 43.10 | $40.00 | 707 |
| 2025-07-24 | 43.39 | $39.90 | 37418 |
| 2025-07-23 | 43.70 | $42.50 | 1200 |
| 2025-07-22 | 43.75 | $43.62 | 2011 |
| 2025-07-21 | 43.67 | $45.00 | 1110 |
| 2025-07-18 | 43.44 | $44.10 | 837 |
| 2025-07-17 | 43.27 | $44.00 | 321 |
| 2025-07-16 | 43.10 | $44.00 | 602 |
| 2025-07-15 | 42.91 | $43.59 | 1400 |
| 2025-07-14 | 42.74 | $44.50 | — |
| 2025-07-11 | 42.48 | $44.50 | — |
| 2025-07-10 | 42.20 | $44.50 | — |
| 2025-07-09 | 41.91 | $44.50 | 521 |
| 2025-07-08 | 41.61 | $44.44 | 4200 |
| 2025-07-07 | 41.29 | $43.38 | — |
| 2025-07-03 | 41.06 | $43.38 | 200 |
| 2025-07-02 | 40.82 | $41.53 | — |
| 2025-07-01 | 40.74 | $41.53 | — |
| 2025-06-30 | 40.64 | $41.53 | 743 |
| 2025-06-27 | 40.53 | $40.35 | — |
| 2025-06-26 | 40.53 | $40.35 | 431 |
| 2025-06-25 | 40.52 | $40.88 | — |
| 2025-06-24 | 40.45 | $40.88 | 300 |
| 2025-06-23 | 40.37 | $39.71 | 241 |
| 2025-06-20 | 40.40 | $39.90 | 600 |
| 2025-06-18 | 40.41 | $39.55 | 500 |
| 2025-06-17 | 40.45 | $40.40 | 400 |
| 2025-06-16 | 40.39 | $40.18 | 1126 |
| 2025-06-13 | 40.35 | $41.35 | — |
| 2025-06-12 | 40.17 | $41.35 | 200 |
| 2025-06-11 | 39.97 | $42.07 | — |
| 2025-06-10 | 39.68 | $42.07 | 745 |
| 2025-06-09 | 39.37 | $41.67 | 2200 |
| 2025-06-06 | 39.06 | $40.10 | 300 |
| 2025-06-05 | 38.87 | $40.64 | 1400 |
| 2025-06-04 | 38.60 | $41.00 | 5000 |
| 2025-06-03 | 38.25 | $38.01 | — |
| 2025-06-02 | 38.17 | $38.01 | 322 |
| 2025-05-30 | 38.08 | $38.95 | 600 |
| 2025-05-29 | 37.86 | $39.85 | 2112 |
| 2025-05-28 | 37.53 | $38.45 | 38434 |
| 2025-05-27 | 37.30 | $38.65 | 2029 |
| 2025-05-23 | 37.02 | $39.05 | — |
| 2025-05-22 | 36.69 | $39.05 | 100 |
| 2025-05-21 | 36.32 | $39.09 | 1643 |
| 2025-05-20 | 35.90 | $39.54 | 1404 |
| 2025-05-19 | 35.41 | $37.55 | — |
| 2025-05-16 | 35.06 | $37.55 | 807 |
| 2025-05-15 | 34.69 | $36.04 | 622 |
| 2025-05-14 | 34.42 | $38.42 | 1304 |
| 2025-05-13 | 33.90 | $37.00 | — |
| 2025-05-12 | 33.48 | $37.00 | 300 |
| 2025-05-09 | 33.02 | $34.75 | 3800 |
| 2025-05-08 | 32.74 | $34.50 | 600 |
| 2025-05-07 | 32.47 | $33.41 | 4000 |
| 2025-05-06 | 32.27 | $32.15 | 300 |
| 2025-05-05 | 32.17 | $34.44 | 337 |
| 2025-05-02 | 31.82 | $34.00 | 833 |
| 2025-05-01 | 31.50 | $33.64 | 1500 |
| 2025-04-30 | 31.21 | $32.65 | 2800 |
| 2025-04-29 | 31.03 | $32.29 | 400 |
| 2025-04-28 | 30.87 | $33.35 | 1600 |
| 2025-04-25 | 30.62 | $33.45 | 9308 |
| 2025-04-24 | 30.36 | $32.40 | 408 |
| 2025-04-23 | 30.22 | $31.35 | 417 |
| 2025-04-22 | 30.21 | $30.43 | 3909 |
| 2025-04-21 | 30.31 | $30.10 | — |
| 2025-04-17 | 30.47 | $30.10 | — |
| 2025-04-16 | 30.67 | $30.10 | 1200 |
| 2025-04-15 | 30.91 | $31.56 | 308 |
| 2025-04-14 | 31.05 | $29.50 | 101800 |
| 2025-04-11 | 31.41 | $29.06 | — |
| 2025-04-10 | 31.85 | $29.06 | 700816 |
| 2025-04-09 | 32.33 | $30.11 | 9724 |
| 2025-04-08 | 32.74 | $26.60 | 11500 |
| 2025-04-07 | 33.54 | $27.23 | 2000 |
| 2025-04-04 | 34.33 | $28.76 | 1700 |
| 2025-04-03 | 35.03 | $30.89 | 500 |
| 2025-04-02 | 35.57 | $33.55 | — |
| 2025-04-01 | 35.88 | $33.55 | 3200 |
| 2025-03-31 | 36.20 | $32.00 | 10230 |
| 2025-03-28 | 36.69 | $34.01 | 638 |
| 2025-03-27 | 37.00 | $35.23 | 3714 |
| 2025-03-26 | 37.21 | $35.65 | 338 |
| 2025-03-25 | 37.39 | $36.40 | — |
| 2025-03-24 | 37.51 | $36.40 | 1000 |
| 2025-03-21 | 37.65 | $36.40 | 319 |
| 2025-03-20 | 37.81 | $38.25 | — |
| 2025-03-19 | 37.81 | $38.25 | — |
| 2025-03-18 | 37.81 | $38.25 | 538 |
| 2025-03-17 | 37.82 | $36.65 | 400 |
| 2025-03-14 | 38.00 | $36.36 | — |
| 2025-03-13 | 38.21 | $36.36 | 600 |
| 2025-03-12 | 38.44 | $37.95 | 3300 |
| 2025-03-11 | 38.51 | $38.00 | 200 |
| 2025-03-10 | 38.58 | $38.49 | 200 |
| 2025-03-07 | 38.60 | $39.50 | — |
| 2025-03-06 | 38.53 | $39.50 | 300 |
| 2025-03-05 | 38.44 | $38.00 | 600 |
| 2025-03-04 | 38.48 | $36.90 | 220 |
| 2025-03-03 | 38.61 | $36.90 | 1449 |
| 2025-02-28 | 38.72 | $36.60 | 4600 |
| 2025-02-27 | 38.84 | $37.00 | 1700 |
| 2025-02-26 | 38.91 | $38.14 | 1403 |
| 2025-02-25 | 38.86 | $39.15 | 1538 |
| 2025-02-24 | 38.69 | $40.84 | 200 |
| 2025-02-21 | 38.33 | $41.05 | 300 |
| 2025-02-20 | 37.93 | $41.05 | 3000 |
| 2025-02-19 | 37.50 | $39.50 | 500 |
| 2025-02-18 | 37.21 | $39.03 | — |
| 2025-02-14 | 36.94 | $39.03 | 5049 |
| 2025-02-13 | 36.65 | $39.20 | 2400 |
| 2025-02-12 | 36.32 | $38.85 | 127 |
| 2025-02-11 | 35.99 | $37.21 | 9900 |
| 2025-02-10 | 35.81 | $38.85 | 140 |
| 2025-02-07 | 35.44 | $38.52 | — |
| 2025-02-06 | 35.08 | $38.52 | 610 |
| 2025-02-05 | 34.70 | $36.55 | 5716 |
| 2025-02-04 | 34.49 | $35.82 | 1416 |
| 2025-02-03 | 34.33 | $33.59 | — |
| 2025-01-31 | 34.38 | $33.59 | 65700 |
| 2025-01-30 | 34.43 | $32.36 | 1010 |
| 2025-01-29 | 34.60 | $33.69 | 64329 |
| 2025-01-28 | 34.63 | $34.75 | — |
| 2025-01-27 | 34.55 | $34.75 | 1400 |
| 2025-01-24 | 34.47 | $35.61 | 2700 |
| 2025-01-23 | 34.28 | $36.29 | — |
| 2025-01-22 | 34.01 | $36.29 | — |
| 2025-01-21 | 33.73 | $36.29 | 50815 |
| 2025-01-17 | 33.44 | $34.25 | 204 |
| 2025-01-16 | 33.34 | $34.15 | — |
| 2025-01-15 | 33.25 | $34.15 | 9700 |
| 2025-01-14 | 33.17 | $34.00 | 2713 |
| 2025-01-13 | 33.11 | $33.60 | 2700 |
| 2025-01-10 | 33.09 | $32.63 | 5833 |
| 2025-01-08 | 33.17 | $33.21 | 1000 |
| 2025-01-07 | 33.22 | $34.83 | 1818 |
| 2025-01-06 | 33.11 | $33.27 | 1300 |
| 2025-01-03 | 33.15 | $32.19 | 400 |
| 2025-01-02 | 33.30 | $32.95 | 300 |
| 2024-12-31 | 33.39 | $32.90 | 200 |
| 2024-12-30 | 33.48 | $31.81 | 6409 |
| 2024-12-27 | 33.67 | $33.00 | 800 |
| 2024-12-26 | 33.75 | $33.00 | 2600 |
| 2024-12-24 | 33.82 | $31.90 | 1201 |
| 2024-12-23 | 33.99 | $32.50 | 1000 |
| 2024-12-20 | 34.10 | $32.85 | 11400 |
| 2024-12-19 | 34.17 | $32.85 | 51000 |
| 2024-12-18 | 34.22 | $34.10 | 500 |
| 2024-12-17 | 34.14 | $34.60 | 4600 |
| 2024-12-16 | 34.00 | $35.04 | 1010 |
| 2024-12-13 | 33.79 | $34.06 | 820 |
| 2024-12-12 | 33.67 | $35.44 | 400 |
| 2024-12-11 | 33.39 | $34.98 | 600 |
| 2024-12-10 | 33.15 | $35.25 | 800 |
| 2024-12-09 | 32.87 | $35.94 | 600 |
| 2024-12-06 | 32.50 | $34.40 | 600 |
| 2024-12-05 | 32.26 | $34.45 | — |
| 2024-12-04 | 31.98 | $34.45 | 2316 |
| 2024-12-03 | 31.70 | $33.30 | 1106 |
| 2024-12-02 | 31.51 | $33.09 | 1100 |
| 2024-11-29 | 31.34 | $31.75 | — |
| 2024-11-27 | 31.30 | $31.75 | 4645 |
| 2024-11-26 | 31.26 | $31.91 | 9700 |
| 2024-11-25 | 31.20 | $31.70 | 700 |
| 2024-11-22 | 31.18 | $31.55 | 2400 |
| 2024-11-21 | 31.17 | $30.32 | 2100 |
| 2024-11-20 | 31.30 | $30.30 | 600 |
| 2024-11-19 | 31.44 | $30.69 | 11912 |
| 2024-11-18 | 31.54 | $31.38 | 600 |
| 2024-11-15 | 31.58 | $31.21 | 200 |
| 2024-11-14 | 31.65 | $31.33 | 1240 |
| 2024-11-13 | 31.72 | $31.17 | 310 |
| 2024-11-12 | 31.81 | $33.10 | 406 |
| 2024-11-11 | 31.72 | $31.85 | 2900 |
| 2024-11-08 | 31.75 | $30.85 | 1400 |
| 2024-11-07 | 31.90 | $30.71 | 600 |
| 2024-11-06 | 32.07 | $29.80 | 400 |
| 2024-11-05 | 32.33 | $31.36 | — |
| 2024-11-04 | 32.46 | $31.36 | 808 |
| 2024-11-01 | 32.60 | $31.60 | 200 |
| 2024-10-31 | 32.73 | $31.97 | 40400 |
| 2024-10-30 | 32.82 | $31.72 | 600 |
| 2024-10-29 | 32.95 | $33.20 | — |
| 2024-10-28 | 32.95 | $33.20 | 1000 |
| 2024-10-25 | 32.95 | $33.15 | 332 |
| 2024-10-24 | 32.96 | $32.70 | 928 |
| 2024-10-23 | 33.03 | $32.25 | 1600 |
| 2024-10-22 | 33.14 | $32.11 | 1134 |
| 2024-10-21 | 33.27 | $31.90 | 418 |
| 2024-10-18 | 33.42 | $33.00 | 301 |
| 2024-10-17 | 33.47 | $33.60 | 14331 |
| 2024-10-16 | 33.47 | $32.51 | 80400 |
| 2024-10-15 | 33.57 | $34.05 | 4116 |
| 2024-10-14 | 33.52 | $33.94 | 10900 |
| 2024-10-11 | 33.48 | $33.45 | 101 |
| 2024-10-10 | 33.47 | $32.40 | 234 |
| 2024-10-09 | 33.56 | $32.06 | 200500 |
| 2024-10-08 | 33.68 | $34.15 | — |
| 2024-10-07 | 33.59 | $34.15 | 3500 |
| 2024-10-04 | 33.49 | $33.00 | 1600 |
| 2024-10-03 | 33.49 | $33.00 | 5317 |
| 2024-10-02 | 33.50 | $33.80 | — |
| 2024-10-01 | 33.44 | $33.80 | 40112 |
| 2024-09-30 | 33.39 | $35.00 | 644 |
| 2024-09-27 | 33.22 | $35.73 | 338 |
| 2024-09-26 | 32.99 | $33.71 | 900 |
| 2024-09-25 | 32.96 | $33.00 | 1830 |
| 2024-09-24 | 33.01 | $33.00 | — |
| 2024-09-23 | 33.08 | $33.00 | — |
| 2024-09-20 | 33.15 | $33.00 | 200 |
| 2024-09-19 | 33.24 | $34.50 | 426 |
| 2024-09-18 | 33.18 | $32.85 | 1700 |
| 2024-09-17 | 33.30 | $33.99 | 233 |
| 2024-09-16 | 33.30 | $31.77 | — |
| 2024-09-13 | 33.54 | $31.77 | 1010 |
| 2024-09-12 | 33.78 | $31.96 | 348 |
| 2024-09-11 | 34.02 | $31.02 | — |
| 2024-09-10 | 34.34 | $31.02 | 423 |
| 2024-09-09 | 34.68 | $32.35 | 3100 |
| 2024-09-06 | 34.90 | $33.16 | 500 |
| 2024-09-05 | 35.04 | $34.00 | 3016 |
| 2024-09-04 | 35.09 | $34.73 | — |
| 2024-09-03 | 35.06 | $34.73 | 3500 |
| 2024-08-30 | 35.02 | $36.00 | — |
| 2024-08-29 | 34.83 | $36.00 | 324 |
| 2024-08-28 | 34.64 | $36.35 | 200 |
| 2024-08-27 | 34.39 | $36.00 | 303 |
| 2024-08-26 | 34.18 | $35.31 | 200 |
| 2024-08-23 | 34.02 | $35.16 | — |
| 2024-08-22 | 33.86 | $35.16 | — |
| 2024-08-21 | 33.69 | $35.16 | 2100 |
| 2024-08-20 | 33.53 | $35.00 | 4700 |
| 2024-08-19 | 33.38 | $34.78 | 901 |
| 2024-08-16 | 33.27 | $34.65 | 200 |
| 2024-08-15 | 33.18 | $34.60 | 3200 |
| 2024-08-14 | 33.12 | $33.16 | 101 |
| 2024-08-13 | 33.21 | $31.87 | 500 |
| 2024-08-12 | 33.45 | $33.17 | — |
| 2024-08-09 | 33.60 | $33.17 | 60500 |
| 2024-08-08 | 33.77 | $33.25 | 5000 |
| 2024-08-07 | 33.96 | $32.69 | 1844 |
| 2024-08-06 | 34.22 | $32.87 | 2536 |
| 2024-08-05 | 34.50 | $30.96 | 1400 |
| 2024-08-02 | 34.99 | $32.12 | 4100 |
| 2024-08-01 | 35.39 | $33.26 | 700 |
| 2024-07-31 | 35.71 | $33.81 | — |
| 2024-07-30 | 35.99 | $34.40 | 1100 |
| 2024-07-29 | 36.22 | $33.38 | 826 |
| 2024-07-26 | 36.56 | $32.95 | — |
| 2024-07-25 | 36.96 | $32.95 | 2537 |
| 2024-07-24 | 37.38 | $35.55 | — |
| 2024-07-23 | 37.55 | $35.55 | 3142 |
| 2024-07-22 | 37.73 | $37.56 | 250 |
| 2024-07-19 | 37.71 | $37.56 | 275 |
| 2024-07-18 | 37.68 | $37.56 | 287 |
| 2024-07-17 | 37.66 | $37.56 | 1200 |
| 2024-07-16 | 37.65 | $38.50 | 293 |
| 2024-07-15 | 37.56 | $38.50 | 296 |
| 2024-07-12 | 37.48 | $38.50 | 2500 |
| 2024-07-11 | 37.42 | $37.95 | 275300 |
| 2024-07-10 | 37.42 | $38.30 | 3000 |
| 2024-07-09 | 37.40 | $37.75 | 5300 |
| 2024-07-08 | 37.44 | $38.57 | 300 |
| 2024-07-05 | 37.43 | $38.00 | 300 |
| 2024-07-03 | 37.48 | $37.23 | 1135 |
| 2024-07-02 | 37.62 | $36.21 | — |
| 2024-07-01 | 37.89 | $36.21 | 300 |
| 2024-06-28 | 38.17 | $36.49 | — |
| 2024-06-27 | 38.45 | $36.49 | — |
| 2024-06-26 | 38.76 | $36.49 | 850 |
| 2024-06-25 | 39.08 | $36.49 | 1200 |
| 2024-06-24 | 39.41 | $35.90 | 1125 |
| 2024-06-21 | 39.84 | $35.90 | 2100 |
| 2024-06-20 | 40.28 | $37.53 | 500 |
| 2024-06-18 | 40.58 | $38.90 | 1262 |
| 2024-06-17 | 40.76 | $38.90 | 208 |
| 2024-06-14 | 40.94 | $40.80 | 1331 |
| 2024-06-13 | 40.94 | $40.80 | 2735 |
| 2024-06-12 | 40.94 | $41.66 | 1441 |
| 2024-06-11 | 40.85 | $40.61 | 11107 |
| 2024-06-10 | 40.86 | $40.32 | 2910 |
| 2024-06-07 | 40.89 | $41.15 | 6216 |
| 2024-06-06 | 40.84 | $41.50 | 1365 |
| 2024-06-05 | 40.75 | $41.50 | 1400 |
| 2024-06-04 | 40.64 | $41.50 | 503 |
| 2024-06-03 | 40.50 | $40.30 | 2022 |
| 2024-05-31 | 40.44 | $40.99 | — |
| 2024-05-30 | 40.29 | $40.99 | — |
| 2024-05-29 | 40.10 | $40.99 | 3000 |
| 2024-05-28 | 39.88 | $40.40 | 118 |
| 2024-05-24 | 39.70 | $40.15 | 1223 |
| 2024-05-23 | 39.51 | $41.77 | 2132 |
| 2024-05-22 | 39.13 | $40.26 | 3830 |
| 2024-05-21 | 38.87 | $40.34 | 800 |
| 2024-05-20 | 38.56 | $40.03 | 30700 |
| 2024-05-17 | 38.24 | $40.10 | 11500 |
| 2024-05-16 | 37.88 | $40.42 | 927 |
| 2024-05-15 | 37.46 | $41.10 | 1046 |
| 2024-05-14 | 36.93 | $40.00 | 1600 |
| 2024-05-13 | 36.48 | $39.82 | 131 |
| 2024-05-10 | 36.02 | $40.90 | 3100 |
| 2024-05-09 | 35.43 | $39.79 | 20500 |
| 2024-05-08 | 34.91 | $38.60 | 5600 |
| 2024-05-07 | 34.51 | $39.04 | 22940 |
| 2024-05-06 | 34.04 | $34.40 | 200 |
| 2024-05-03 | 34.03 | $34.10 | 404 |
| 2024-05-02 | 34.04 | $33.91 | 2300 |
| 2024-05-01 | 34.06 | $34.00 | 300 |
| 2024-04-30 | 34.08 | $35.10 | — |
| 2024-04-29 | 33.99 | $35.10 | 900 |
| 2024-04-26 | 33.90 | $35.00 | 205 |
| 2024-04-25 | 33.81 | $34.30 | 1400 |
| 2024-04-24 | 33.78 | $33.50 | 1300 |
| 2024-04-23 | 33.83 | $32.69 | 1200 |
| 2024-04-22 | 33.96 | $32.23 | 405 |
| 2024-04-19 | 34.14 | $32.05 | 34010 |
| 2024-04-18 | 34.34 | $33.53 | — |
| 2024-04-17 | 34.40 | $33.53 | 1000 |
| 2024-04-16 | 34.47 | $33.91 | 400 |
| 2024-04-15 | 34.50 | $34.25 | 433 |
| 2024-04-12 | 34.51 | $34.02 | 600 |
| 2024-04-11 | 34.54 | $35.20 | 2700 |
| 2024-04-10 | 34.48 | $36.10 | 200 |
| 2024-04-09 | 34.34 | $36.68 | 3900 |
| 2024-04-08 | 34.14 | $35.35 | 4800 |
| 2024-04-05 | 34.08 | $33.54 | — |
| 2024-04-04 | 34.22 | $33.54 | 15502 |
| 2024-04-03 | 34.37 | $34.40 | 2333 |
| 2024-04-02 | 34.45 | $34.30 | — |
| 2024-04-01 | 34.56 | $34.30 | 2700 |
| 2024-03-28 | 34.67 | $33.26 | 6949 |
| 2024-03-27 | 34.89 | $33.96 | 1400 |
| 2024-03-26 | 35.06 | $34.10 | 924 |
| 2024-03-25 | 35.24 | $32.87 | — |
| 2024-03-22 | 35.54 | $32.87 | 1100 |
| 2024-03-21 | 35.86 | $33.90 | — |
| 2024-03-20 | 36.09 | $33.90 | 200 |
| 2024-03-19 | 36.32 | $33.99 | 2536 |
| 2024-03-18 | 36.55 | $34.79 | 1000 |
| 2024-03-15 | 36.72 | $34.34 | 1900 |
| 2024-03-14 | 36.93 | $36.62 | 700 |
| 2024-03-13 | 36.92 | $37.77 | 200 |
| 2024-03-12 | 36.78 | $38.09 | 300 |
| 2024-03-11 | 36.61 | $36.62 | 8541 |
| 2024-03-08 | 36.58 | $37.39 | 1905 |
| 2024-03-07 | 36.46 | $38.36 | 600 |
| 2024-03-06 | 36.23 | $37.17 | 2639 |
| 2024-03-05 | 36.11 | $36.50 | — |
| 2024-03-04 | 36.05 | $36.50 | 443 |
| 2024-03-01 | 35.99 | $36.83 | 2700 |
| 2024-02-29 | 35.91 | $35.61 | 18700 |
| 2024-02-28 | 35.94 | $36.97 | — |
| 2024-02-27 | 35.84 | $36.97 | 2016 |
| 2024-02-26 | 35.73 | $35.90 | 3300 |
| 2024-02-23 | 35.74 | $35.90 | — |
| 2024-02-22 | 35.76 | $35.90 | 200 |
| 2024-02-21 | 35.78 | $35.38 | 200 |
| 2024-02-20 | 35.87 | $35.04 | 211 |
| 2024-02-16 | 36.01 | $36.01 | — |
| 2024-02-15 | 36.06 | $36.01 | 1800 |
| 2024-02-14 | 36.11 | $35.04 | 300 |
| 2024-02-13 | 36.26 | $34.52 | 7200 |
| 2024-02-12 | 36.46 | $37.00 | 1717 |
| 2024-02-09 | 36.42 | $36.21 | 2116 |
| 2024-02-08 | 36.47 | $35.35 | 6600 |
| 2024-02-07 | 36.61 | $34.18 | 7936 |
| 2024-02-06 | 36.89 | $35.87 | 7745 |
| 2024-02-05 | 37.02 | $37.18 | 1900 |
| 2024-02-02 | 37.03 | $36.41 | 900 |
| 2024-02-01 | 37.12 | $36.58 | — |
| 2024-01-31 | 37.21 | $36.58 | 2200 |
| 2024-01-30 | 37.33 | $36.22 | 1800 |
| 2024-01-29 | 37.50 | $36.22 | 410 |
| 2024-01-26 | 37.70 | $37.81 | 1600 |
| 2024-01-25 | 37.77 | $37.69 | 400 |
| 2024-01-24 | 37.87 | $38.45 | 3300 |
| 2024-01-23 | 37.91 | $38.14 | 51225 |
| 2024-01-22 | 37.99 | $38.03 | 1500 |
| 2024-01-19 | 38.10 | $37.39 | 400 |
| 2024-01-18 | 38.29 | $35.95 | 1400 |
| 2024-01-17 | 38.65 | $35.29 | 18300 |
| 2024-01-16 | 39.09 | $35.95 | 1100 |
| 2024-01-12 | 39.51 | $37.76 | 2200 |
| 2024-01-11 | 39.76 | $37.07 | 1429 |
| 2024-01-10 | 40.09 | $37.69 | 505 |
| 2024-01-09 | 40.38 | $39.23 | 1050 |
| 2024-01-08 | 40.51 | $39.23 | 2447 |
| 2024-01-05 | 40.65 | $38.44 | 100 |
| 2024-01-04 | 40.86 | $38.05 | 301 |
| 2024-01-03 | 41.11 | $39.18 | 217 |
| 2024-01-02 | 41.25 | $41.64 | 675 |
| 2023-12-29 | 41.14 | $41.64 | 487 |
| 2023-12-28 | 41.02 | $41.64 | 1503 |
| 2023-12-27 | 40.88 | $42.00 | 393 |
| 2023-12-26 | 40.69 | $42.00 | 4118 |
| 2023-12-22 | 40.47 | $41.30 | 300 |
| 2023-12-21 | 40.30 | $41.30 | 211 |
| 2023-12-20 | 40.11 | $41.15 | 200 |
| 2023-12-19 | 39.91 | $41.15 | 2600 |
| 2023-12-18 | 39.69 | $41.01 | 7700 |
| 2023-12-15 | 39.47 | $42.27 | 415 |
| 2023-12-14 | 39.10 | $42.37 | 400 |
| 2023-12-13 | 38.69 | $40.25 | 900 |
| 2023-12-12 | 38.44 | $39.61 | 531 |
| 2023-12-11 | 38.21 | $39.89 | 6400 |
| 2023-12-08 | 37.91 | $39.05 | 150 |
| 2023-12-07 | 37.66 | $39.05 | 1000 |
| 2023-12-06 | 37.36 | $38.50 | 125 |
| 2023-12-05 | 37.09 | $38.50 | 2100 |
| 2023-12-04 | 36.79 | $38.30 | 112 |
| 2023-12-01 | 36.47 | $38.30 | 11442 |
| 2023-11-30 | 36.12 | $39.89 | 412 |
| 2023-11-29 | 35.56 | $38.50 | 16206 |
| 2023-11-28 | 35.09 | $37.25 | 300 |
| 2023-11-27 | 34.70 | $36.74 | 1500 |
| 2023-11-24 | 34.34 | $36.75 | 800 |
| 2023-11-22 | 33.95 | $37.06 | 100 |
| 2023-11-21 | 33.49 | $37.06 | 100 |
| 2023-11-20 | 33.00 | $37.06 | 100 |
| 2023-11-17 | 32.48 | $37.06 | 2100 |
| 2023-11-16 | 31.94 | $36.41 | 5207 |
| 2023-11-15 | 31.43 | $35.50 | 6012 |
| 2023-11-14 | 31.01 | $32.64 | 800 |
| 2023-11-13 | 30.86 | $30.56 | 100 |
| 2023-11-10 | 30.92 | $30.56 | 219 |
| 2023-11-09 | 31.00 | $32.22 | 2300 |
| 2023-11-08 | 30.95 | $30.76 | 408 |
| 2023-11-07 | 31.05 | $31.45 | 2119 |
| 2023-11-06 | 31.10 | $32.15 | 800 |
| 2023-11-03 | 31.10 | $31.95 | 21045 |
| 2023-11-02 | 31.13 | $30.21 | 400 |
| 2023-11-01 | 31.34 | $29.05 | 713 |
| 2023-10-31 | 31.69 | $29.13 | 203 |
| 2023-10-30 | 32.05 | $29.10 | 7100 |
| 2023-10-27 | 32.42 | $31.30 | 32000 |
| 2023-10-26 | 32.60 | $31.30 | 600 |
| 2023-10-25 | 32.79 | $29.75 | 4234 |
| 2023-10-24 | 33.13 | $30.11 | 1300 |
| 2023-10-23 | 33.46 | $31.31 | 510 |
| 2023-10-20 | 33.68 | $31.20 | 3000 |
| 2023-10-19 | 33.92 | $32.70 | 16050 |
| 2023-10-18 | 34.02 | $32.70 | 800 |
| 2023-10-17 | 34.12 | $33.50 | 200 |
| 2023-10-16 | 34.15 | $33.88 | 118 |
| 2023-10-13 | 34.14 | $35.44 | 100 |
| 2023-10-12 | 33.97 | $35.44 | 627 |
| 2023-10-11 | 33.80 | $34.90 | 6100 |
| 2023-10-10 | 33.67 | $34.90 | 2700 |
| 2023-10-09 | 33.55 | $34.80 | 8050 |
| 2023-10-06 | 33.43 | $34.80 | 337 |
| 2023-10-05 | 33.31 | $33.85 | 10000 |
| 2023-10-04 | 33.28 | $33.85 | 1836 |
| 2023-10-03 | 33.26 | $32.50 | 2129 |
| 2023-10-02 | 33.38 | $32.77 | 1022 |
| 2023-09-29 | 33.48 | $33.39 | 200 |
| 2023-09-28 | 33.54 | $33.40 | 2400 |
| 2023-09-27 | 33.60 | $32.52 | 5050 |
| 2023-09-26 | 33.75 | $32.52 | 1400 |
| 2023-09-25 | 33.92 | $33.32 | 900 |
| 2023-09-22 | 34.01 | $33.28 | 1100 |
| 2023-09-21 | 34.12 | $33.33 | 225 |
| 2023-09-20 | 34.22 | $33.65 | 6500 |
| 2023-09-19 | 34.31 | $32.46 | 24640 |
| 2023-09-18 | 34.51 | $34.00 | 1118 |
| 2023-09-15 | 34.58 | $34.50 | 43126 |
| 2023-09-14 | 34.60 | $33.87 | 100 |
| 2023-09-13 | 34.69 | $33.87 | 1400 |
| 2023-09-12 | 34.79 | $34.62 | 1007 |
| 2023-09-11 | 34.83 | $34.50 | — |
| 2023-09-08 | 34.89 | $34.50 | 2700 |
| 2023-09-07 | 34.97 | $34.85 | — |
| 2023-09-06 | 35.02 | $34.85 | 200 |
| 2023-09-05 | 35.08 | $34.66 | 8200 |
| 2023-09-01 | 35.18 | $35.09 | — |
| 2023-08-31 | 35.24 | $35.09 | — |
| 2023-08-30 | 35.33 | $35.09 | — |
| 2023-08-29 | 35.45 | $35.09 | 2200 |
| 2023-08-28 | 35.62 | $34.55 | — |
| 2023-08-25 | 35.87 | $34.55 | — |
| 2023-08-24 | 36.17 | $34.55 | 5300 |
| 2023-08-23 | 36.52 | $34.35 | 800 |
| 2023-08-22 | 36.92 | $35.70 | 619 |
| 2023-08-21 | 37.21 | $34.35 | 606 |
| 2023-08-18 | 37.66 | $35.00 | — |
| 2023-08-17 | 38.08 | $35.00 | 101 |
| 2023-08-16 | 38.53 | $35.50 | 738 |
| 2023-08-15 | 38.98 | $36.90 | — |
| 2023-08-14 | 39.31 | $36.90 | — |
| 2023-08-11 | 39.68 | $36.90 | — |
| 2023-08-10 | 40.07 | $36.90 | 100 |
| 2023-08-09 | 40.50 | $36.90 | 500 |
| 2023-08-08 | 40.94 | $36.95 | 1246 |
| 2023-08-07 | 41.39 | $37.25 | 100 |
| 2023-08-04 | 41.83 | $37.25 | 231 |
| 2023-08-03 | 42.27 | $41.65 | 20300 |
| 2023-08-02 | 42.29 | $41.65 | 200 |
| 2023-08-01 | 42.29 | $43.25 | 10200 |
| 2023-07-31 | 42.13 | $43.25 | 1300 |
| 2023-07-28 | 41.96 | $44.00 | 100 |
| 2023-07-27 | 41.70 | $44.00 | 307 |
| 2023-07-26 | 41.41 | $40.75 | 206 |
| 2023-07-25 | 41.44 | $40.91 | 500 |
| 2023-07-24 | 41.45 | $40.55 | 800 |
| 2023-07-21 | 41.50 | $41.85 | 300 |
| 2023-07-20 | 41.42 | $42.50 | — |
| 2023-07-19 | 41.27 | $42.50 | 200 |
| 2023-07-18 | 41.11 | $42.61 | 4000 |
| 2023-07-17 | 40.94 | $43.17 | — |
| 2023-07-14 | 40.71 | $43.17 | — |
| 2023-07-13 | 40.48 | $43.17 | 300 |
| 2023-07-12 | 40.23 | $40.30 | 100 |
| 2023-07-11 | 40.26 | $40.30 | 404 |
| 2023-07-10 | 40.28 | $39.80 | 230 |
| 2023-07-07 | 40.34 | $38.90 | 100 |
| 2023-07-06 | 40.48 | $38.90 | 206 |
| 2023-07-05 | 40.61 | $40.00 | 300 |
| 2023-07-03 | 40.63 | $41.12 | 11900 |
| 2023-06-30 | 40.53 | $40.00 | 1330 |
| 2023-06-29 | 40.52 | $40.41 | 11400 |
| 2023-06-28 | 40.46 | $40.04 | 300 |
| 2023-06-27 | 40.43 | $40.75 | 100 |
| 2023-06-26 | 40.31 | $40.75 | 100 |
| 2023-06-23 | 40.16 | $40.75 | 100 |
| 2023-06-22 | 39.99 | $40.75 | 100 |
| 2023-06-21 | 39.81 | $40.75 | 208 |
| 2023-06-20 | 39.62 | $41.75 | — |
| 2023-06-16 | 39.31 | $41.75 | 4012 |
| 2023-06-15 | 38.99 | $41.75 | 100 |
| 2023-06-14 | 38.64 | $42.10 | 800 |
| 2023-06-13 | 38.24 | $41.26 | 3020 |
| 2023-06-12 | 37.90 | $39.30 | 122 |
| 2023-06-09 | 37.72 | $39.18 | 3032 |
| 2023-06-08 | 37.55 | $38.30 | 200 |
| 2023-06-07 | 37.45 | $37.75 | — |
| 2023-06-06 | 37.39 | $37.75 | — |
| 2023-06-05 | 37.33 | $37.75 | — |
| 2023-06-02 | 37.27 | $37.75 | — |
| 2023-06-01 | 37.19 | $37.75 | 2243 |
| 2023-05-31 | 37.12 | $38.02 | — |
| 2023-05-30 | 37.01 | $38.02 | 12100 |
| 2023-05-26 | 36.89 | $36.50 | 1148 |
| 2023-05-25 | 36.91 | $35.26 | 1547 |
| 2023-05-24 | 37.06 | $36.11 | 3243 |
| 2023-05-23 | 37.13 | $38.20 | 216 |
| 2023-05-22 | 36.99 | $38.23 | 1900 |
| 2023-05-19 | 36.85 | $38.12 | — |
| 2023-05-18 | 36.72 | $38.12 | 600 |
| 2023-05-17 | 36.58 | $37.05 | — |
| 2023-05-16 | 36.56 | $37.05 | 100 |
| 2023-05-15 | 36.55 | $36.65 | 3631 |
| 2023-05-12 | 36.60 | $36.05 | — |
| 2023-05-11 | 36.71 | $36.05 | 1614 |
| 2023-05-10 | 36.84 | $36.63 | 400 |
| 2023-05-09 | 36.93 | $36.34 | 1544 |
| 2023-05-08 | 37.05 | $36.70 | 2800 |
| 2023-05-05 | 37.15 | $36.54 | — |
| 2023-05-04 | 37.27 | $36.54 | 900 |
| 2023-05-03 | 37.41 | $36.79 | 13800 |
| 2023-05-02 | 37.54 | $36.27 | 1300 |
| 2023-05-01 | 37.74 | $36.20 | 500 |
| 2023-04-28 | 37.96 | $36.16 | 1003 |
| 2023-04-27 | 38.21 | $36.07 | 600 |
| 2023-04-26 | 38.49 | $37.25 | 11800 |
| 2023-04-25 | 38.65 | $36.55 | 200 |
| 2023-04-24 | 38.89 | $37.76 | — |
| 2023-04-21 | 39.00 | $37.76 | — |
| 2023-04-20 | 39.11 | $37.76 | 2730 |
| 2023-04-19 | 39.22 | $38.90 | 218 |
| 2023-04-18 | 39.22 | $40.25 | 1231 |
| 2023-04-17 | 39.07 | $39.67 | 6950 |
| 2023-04-14 | 38.96 | $39.67 | 800 |
| 2023-04-13 | 38.82 | $38.70 | 3525 |
| 2023-04-12 | 38.76 | $38.70 | 12000 |
| 2023-04-11 | 38.70 | $37.96 | 600 |
| 2023-04-10 | 38.69 | $39.00 | 1812 |
| 2023-04-06 | 38.58 | $39.00 | 956 |
| 2023-04-05 | 38.46 | $39.00 | 16700 |
| 2023-04-04 | 38.33 | $40.24 | 227 |
| 2023-04-03 | 38.06 | $40.16 | 302 |
| 2023-03-31 | 37.79 | $40.81 | 2300 |
| 2023-03-30 | 37.43 | $41.22 | 800 |
| 2023-03-29 | 37.01 | $38.73 | 537 |
| 2023-03-28 | 36.81 | $37.37 | 2600 |
| 2023-03-27 | 36.72 | $37.39 | 3232 |
| 2023-03-24 | 36.63 | $36.75 | 3300 |
| 2023-03-23 | 36.60 | $37.66 | 528 |
| 2023-03-22 | 36.48 | $37.66 | 833 |
| 2023-03-21 | 36.36 | $37.00 | 100 |
| 2023-03-20 | 36.32 | $37.00 | 114 |
| 2023-03-17 | 36.28 | $35.60 | 250 |
| 2023-03-16 | 36.39 | $35.60 | 700 |
| 2023-03-15 | 36.51 | $34.51 | 2300 |
| 2023-03-14 | 36.75 | $37.38 | 1434 |
| 2023-03-13 | 36.73 | $36.00 | 1100 |
| 2023-03-10 | 36.85 | $37.76 | 1200 |
| 2023-03-09 | 36.80 | $36.75 | 325 |
| 2023-03-08 | 36.86 | $36.75 | 400 |
| 2023-03-07 | 36.93 | $36.75 | 300 |
| 2023-03-06 | 37.01 | $36.71 | — |
| 2023-03-03 | 37.10 | $36.71 | 4432 |
| 2023-03-02 | 37.21 | $35.21 | 1620 |
| 2023-03-01 | 37.46 | $35.60 | — |
| 2023-02-28 | 37.69 | $35.60 | — |
| 2023-02-27 | 37.91 | $35.60 | — |
| 2023-02-24 | 38.14 | $35.60 | 911 |
| 2023-02-23 | 38.38 | $38.47 | — |
| 2023-02-22 | 38.32 | $38.47 | — |
| 2023-02-21 | 38.25 | $38.47 | — |
| 2023-02-17 | 38.16 | $38.47 | — |
| 2023-02-16 | 38.05 | $38.47 | 2700 |
| 2023-02-15 | 37.93 | $38.08 | 600 |
| 2023-02-14 | 37.82 | $38.50 | 740 |
| 2023-02-13 | 37.66 | $38.50 | 422 |
| 2023-02-10 | 37.48 | $38.52 | — |
| 2023-02-09 | 37.28 | $38.52 | 121 |
| 2023-02-08 | 37.05 | $38.62 | — |
| 2023-02-07 | 36.78 | $38.62 | 1311 |
| 2023-02-06 | 36.50 | $38.50 | 226 |
| 2023-02-03 | 36.20 | $38.75 | 5121 |
| 2023-02-02 | 35.83 | $39.82 | 210 |
| 2023-02-01 | 35.33 | $37.20 | 144 |
| 2023-01-31 | 35.05 | $35.70 | 1200 |
| 2023-01-30 | 34.88 | $36.54 | 6200 |
| 2023-01-27 | 34.61 | $37.00 | 500 |
| 2023-01-26 | 34.26 | $36.36 | 4315 |
| 2023-01-25 | 33.94 | $34.56 | 102 |
| 2023-01-24 | 33.77 | $34.92 | — |
| 2023-01-23 | 33.55 | $34.92 | 6900 |
| 2023-01-20 | 33.31 | $34.70 | — |
| 2023-01-19 | 33.07 | $34.70 | — |
| 2023-01-18 | 32.82 | $34.70 | — |
| 2023-01-17 | 32.55 | $34.70 | 2640 |
| 2023-01-13 | 32.27 | $34.84 | 7500 |
| 2023-01-12 | 31.97 | $33.58 | — |
| 2023-01-11 | 31.79 | $33.58 | 405 |
| 2023-01-10 | 31.61 | $33.58 | 12000 |
| 2023-01-09 | 31.43 | $33.58 | 1600 |
| 2023-01-06 | 31.25 | $32.85 | 500 |
| 2023-01-05 | 31.13 | $31.37 | 400 |
| 2023-01-04 | 31.16 | $31.75 | 1000 |
| 2023-01-03 | 31.16 | $30.60 | 200 |
| 2022-12-30 | 31.29 | $30.50 | 400 |
| 2022-12-29 | 31.45 | $30.80 | 1300 |
| 2022-12-28 | 31.59 | $29.57 | 13500 |
| 2022-12-27 | 31.86 | $30.15 | 2000 |
| 2022-12-23 | 32.08 | $30.29 | 529 |
| 2022-12-22 | 32.30 | $30.51 | 328 |
| 2022-12-21 | 32.50 | $31.57 | 3522 |
| 2022-12-20 | 32.62 | $31.25 | 1012 |
| 2022-12-19 | 32.77 | $31.00 | 1200 |
| 2022-12-16 | 32.95 | $31.30 | 400 |
| 2022-12-15 | 33.11 | $32.11 | 700 |
| 2022-12-14 | 33.20 | $34.22 | 2900 |
| 2022-12-13 | 33.08 | $34.22 | 4521 |
| 2022-12-12 | 32.95 | $32.86 | 623 |
| 2022-12-09 | 32.94 | $32.85 | 9200 |
| 2022-12-08 | 32.92 | $32.95 | 2344 |
| 2022-12-07 | 32.86 | $32.50 | 400 |
| 2022-12-06 | 32.82 | $33.00 | 1300 |
| 2022-12-05 | 32.70 | $33.50 | 13011 |
| 2022-12-02 | 32.50 | $33.75 | 2206 |
| 2022-12-01 | 32.22 | $34.25 | 1800 |
| 2022-11-30 | 31.85 | $33.70 | 1139 |
| 2022-11-29 | 31.49 | $31.69 | 1700 |
| 2022-11-28 | 31.29 | $31.65 | 411 |
| 2022-11-25 | 31.05 | $32.97 | 3135 |
| 2022-11-23 | 30.66 | $32.90 | 2347 |
| 2022-11-22 | 30.24 | $32.17 | 1104 |
| 2022-11-21 | 29.86 | $32.76 | 2128 |
| 2022-11-18 | 29.38 | $32.75 | 536 |
| 2022-11-17 | 28.86 | $33.05 | 37300 |
| 2022-11-16 | 28.27 | $32.66 | 600 |
| 2022-11-15 | 27.67 | $33.01 | 400 |
| 2022-11-14 | 27.01 | $32.22 | 38500 |
| 2022-11-11 | 26.37 | $31.14 | 944 |
| 2022-11-10 | 25.81 | $30.00 | 1600 |
| 2022-11-09 | 25.31 | $27.36 | 207 |
| 2022-11-08 | 25.05 | $27.14 | 3245 |
| 2022-11-07 | 24.78 | $26.30 | 1400 |
| 2022-11-04 | 24.58 | $25.48 | 78919 |
| 2022-11-03 | 24.46 | $24.19 | 1400 |
| 2022-11-02 | 24.46 | $23.71 | 2505 |
| 2022-11-01 | 24.51 | $25.09 | 482500 |
| 2022-10-31 | 24.43 | $24.83 | 4514 |
| 2022-10-28 | 24.36 | $24.11 | 3700 |
| 2022-10-27 | 24.35 | $26.24 | 1550 |
| 2022-10-26 | 24.11 | $26.24 | 1300 |
| 2022-10-25 | 23.86 | $24.35 | 875 |
| 2022-10-24 | 23.77 | $24.35 | 1538 |
| 2022-10-21 | 23.67 | $24.58 | 36539 |
| 2022-10-20 | 23.55 | $23.77 | 73300 |
| 2022-10-19 | 23.49 | $24.40 | 1335 |
| 2022-10-18 | 23.38 | $24.39 | 17223 |
| 2022-10-17 | 23.26 | $23.94 | 7232 |
| 2022-10-14 | 23.18 | $23.05 | 130 |
| 2022-10-13 | 23.19 | $22.72 | 13623 |
| 2022-10-12 | 23.24 | $22.70 | 20500 |
| 2022-10-11 | 23.29 | $22.51 | 531 |
| 2022-10-10 | 23.38 | $23.25 | 1306 |
| 2022-10-07 | 23.42 | $25.10 | 537 |
| 2022-10-06 | 23.28 | $25.10 | 908 |
| 2022-10-05 | 23.14 | $25.03 | 9044 |
| 2022-10-04 | 23.00 | $24.50 | 332 |
| 2022-10-03 | 22.91 | $21.66 | 368 |
| 2022-09-30 | 23.11 | $21.66 | 400 |
| 2022-09-29 | 23.31 | $21.46 | 742 |
| 2022-09-28 | 23.55 | $22.42 | 7300 |
| 2022-09-27 | 23.71 | $22.20 | 349 |
| 2022-09-26 | 23.90 | $22.21 | 700 |
| 2022-09-23 | 24.10 | $22.48 | 211 |
| 2022-09-22 | 24.29 | $23.25 | 200 |
| 2022-09-21 | 24.42 | $24.30 | 230 |
| 2022-09-20 | 24.44 | $23.50 | 300 |
| 2022-09-19 | 24.56 | $23.41 | 2521 |
| 2022-09-16 | 24.69 | $23.15 | 1400 |
| 2022-09-15 | 24.87 | $24.46 | 3200 |
| 2022-09-14 | 24.93 | $24.46 | 49300 |
| 2022-09-13 | 25.01 | $25.40 | 520 |
| 2022-09-12 | 25.01 | $27.00 | 400 |
| 2022-09-09 | 24.86 | $25.64 | 2100 |
| 2022-09-08 | 24.86 | $24.38 | 5640 |
| 2022-09-07 | 24.99 | $23.95 | 2434 |
| 2022-09-06 | 25.18 | $23.40 | 18121 |
| 2022-09-02 | 25.44 | $25.19 | 15107 |
| 2022-09-01 | 25.54 | $23.82 | 37000 |
| 2022-08-31 | 25.81 | $24.44 | 1941 |
| 2022-08-30 | 26.02 | $25.10 | 4700 |
| 2022-08-29 | 26.19 | $25.10 | 27317 |
| 2022-08-26 | 26.37 | $24.72 | 400 |
| 2022-08-25 | 26.59 | $24.74 | 5450 |
| 2022-08-24 | 26.81 | $24.74 | 6600 |
| 2022-08-23 | 27.04 | $25.21 | 1103 |
| 2022-08-22 | 27.22 | $25.16 | 40600 |
| 2022-08-19 | 27.41 | $26.27 | 127200 |
| 2022-08-18 | 27.48 | $26.87 | 1300 |
| 2022-08-17 | 27.50 | $26.66 | 3306 |
| 2022-08-16 | 27.52 | $28.00 | 5825 |
| 2022-08-15 | 27.40 | $28.00 | 1331 |
| 2022-08-12 | 27.26 | $27.96 | 1600 |
| 2022-08-11 | 27.10 | $27.92 | 307 |
| 2022-08-10 | 26.92 | $28.00 | 2324 |
| 2022-08-09 | 26.71 | $27.02 | 800 |
| 2022-08-08 | 26.58 | $28.04 | 1400 |
| 2022-08-05 | 26.32 | $28.34 | 4600 |
| 2022-08-04 | 26.01 | $29.29 | 1348 |
| 2022-08-03 | 25.58 | $27.37 | 303 |
| 2022-08-02 | 25.31 | $26.98 | 4400 |
| 2022-08-01 | 25.05 | $27.75 | 300 |
| 2022-07-29 | 24.70 | $26.98 | 9300 |
| 2022-07-28 | 24.41 | $25.21 | 6200 |
| 2022-07-27 | 24.29 | $25.21 | 2400 |
| 2022-07-26 | 24.16 | $25.28 | 3500 |
| 2022-07-25 | 24.03 | $25.28 | 2150 |
| 2022-07-22 | 23.91 | $25.28 | 13733 |
| 2022-07-21 | 23.78 | $26.01 | 5100 |
| 2022-07-20 | 23.58 | $24.11 | 432 |
| 2022-07-19 | 23.57 | $24.40 | 70000 |
| 2022-07-18 | 23.53 | $24.16 | 1000 |
| 2022-07-15 | 23.52 | $23.35 | 80517 |
| 2022-07-14 | 23.59 | $22.89 | 1200 |
| 2022-07-13 | 23.73 | $22.97 | 4800 |
| 2022-07-12 | 23.86 | $22.83 | 5605 |
| 2022-07-11 | 24.05 | $23.00 | 312 |
| 2022-07-08 | 24.26 | $23.55 | 722 |
| 2022-07-07 | 24.46 | $23.29 | 1435 |
| 2022-07-06 | 24.71 | $22.13 | 1475 |
| 2022-07-05 | 25.13 | $22.13 | 3038 |
| 2022-07-01 | 25.58 | $23.40 | 6000 |
| 2022-06-30 | 25.96 | $23.78 | 4016 |
| 2022-06-29 | 26.33 | $24.77 | 5800 |
| 2022-06-28 | 26.64 | $25.40 | 935 |
| 2022-06-27 | 26.91 | $26.10 | 17014 |
| 2022-06-24 | 27.14 | $24.96 | 3104 |
| 2022-06-23 | 27.49 | $25.40 | 800 |
| 2022-06-22 | 27.82 | $25.40 | 23501 |
| 2022-06-21 | 28.17 | $25.92 | 2900 |
| 2022-06-17 | 28.49 | $24.50 | 2100 |
| 2022-06-16 | 28.97 | $25.30 | 76700 |
| 2022-06-15 | 29.38 | $25.30 | 2900 |
| 2022-06-14 | 29.82 | $25.47 | 45926 |
| 2022-06-13 | 30.26 | $25.64 | 1015 |
| 2022-06-10 | 30.71 | $31.04 | 5800 |
| 2022-06-09 | 30.63 | $31.04 | 2950 |
| 2022-06-08 | 30.53 | $31.04 | 400 |
| 2022-06-07 | 30.41 | $30.37 | 835 |
| 2022-06-06 | 30.35 | $32.39 | 435 |
| 2022-06-03 | 30.07 | $30.84 | 5148 |
| 2022-06-02 | 29.93 | $32.00 | 306 |
| 2022-06-01 | 29.67 | $31.12 | 4233 |
| 2022-05-31 | 29.47 | $31.10 | 43500 |
| 2022-05-27 | 29.26 | $30.96 | 300 |
| 2022-05-26 | 29.05 | $29.47 | 17600 |
| 2022-05-25 | 28.97 | $28.31 | 200 |
| 2022-05-24 | 29.01 | $30.15 | 100 |
| 2022-05-23 | 28.87 | $30.15 | 128225 |
| 2022-05-20 | 28.73 | $29.53 | 400 |
| 2022-05-19 | 28.65 | $28.74 | 300 |
| 2022-05-18 | 28.65 | $28.72 | 58400 |
| 2022-05-17 | 28.66 | $30.03 | 1204 |
| 2022-05-16 | 28.55 | $29.39 | 1900 |
| 2022-05-13 | 28.50 | $29.90 | 5428 |
| 2022-05-12 | 28.40 | $28.50 | 2100 |
| 2022-05-11 | 28.43 | $27.48 | 91700 |
| 2022-05-10 | 28.56 | $27.31 | 1300 |
| 2022-05-09 | 28.72 | $27.40 | 2333 |
| 2022-05-06 | 28.89 | $28.43 | 8800 |
| 2022-05-05 | 28.96 | $28.81 | 1035 |
| 2022-05-04 | 29.02 | $28.98 | 7907 |
| 2022-05-03 | 29.08 | $27.51 | 100 |
| 2022-05-02 | 29.31 | $27.51 | 33927 |
| 2022-04-29 | 29.58 | $28.86 | 109 |
| 2022-04-28 | 29.75 | $28.37 | 100 |
| 2022-04-27 | 30.00 | $28.37 | 11921 |
| 2022-04-26 | 30.29 | $29.16 | 400 |
| 2022-04-25 | 30.53 | $30.30 | 1000 |
| 2022-04-22 | 30.68 | $29.68 | 1400 |
| 2022-04-21 | 30.91 | $30.65 | 500 |
| 2022-04-20 | 31.05 | $30.70 | 300 |
| 2022-04-19 | 31.20 | $29.78 | 11600 |
| 2022-04-18 | 31.45 | $29.50 | 500 |
| 2022-04-14 | 31.75 | $29.03 | 600 |
| 2022-04-13 | 32.12 | $28.72 | 4239 |
| 2022-04-12 | 32.53 | $28.53 | 900 |
| 2022-04-11 | 32.98 | $29.50 | 20500 |
| 2022-04-08 | 33.34 | $30.01 | 2400 |
| 2022-04-07 | 33.65 | $31.07 | 403 |
| 2022-04-06 | 33.86 | $31.20 | 543 |
| 2022-04-05 | 34.06 | $33.91 | 200 |
| 2022-04-04 | 33.98 | $33.91 | 400 |
| 2022-04-01 | 33.88 | $35.22 | 250 |
| 2022-03-31 | 33.63 | $35.22 | 142 |
| 2022-03-30 | 33.37 | $36.34 | 700 |
| 2022-03-29 | 32.98 | $36.23 | 300 |
| 2022-03-28 | 32.59 | $33.95 | 1002 |
| 2022-03-25 | 32.41 | $33.92 | 1828 |
| 2022-03-24 | 32.24 | $33.65 | 62300 |
| 2022-03-23 | 32.10 | $31.99 | 82933 |
| 2022-03-22 | 32.13 | $33.87 | 4400 |
| 2022-03-21 | 31.99 | $33.67 | 2800 |
| 2022-03-18 | 31.87 | $33.40 | 200 |
| 2022-03-17 | 31.80 | $32.40 | 600 |
| 2022-03-16 | 31.85 | $33.44 | 3244 |
| 2022-03-15 | 31.82 | $31.17 | 200 |
| 2022-03-14 | 32.04 | $31.44 | 2100 |
| 2022-03-11 | 32.26 | $30.25 | 9818 |
| 2022-03-10 | 32.64 | $30.35 | 4900 |
| 2022-03-09 | 33.05 | $31.26 | 500 |
| 2022-03-08 | 33.40 | $30.10 | 13500 |
| 2022-03-07 | 33.90 | $28.77 | 619 |
| 2022-03-04 | 34.58 | $30.48 | 203000 |
| 2022-03-03 | 35.14 | $32.60 | 505 |
| 2022-03-02 | 35.55 | $33.17 | 1600 |
| 2022-03-01 | 35.93 | $31.81 | 7701 |
| 2022-02-28 | 36.49 | $34.00 | 1409 |
| 2022-02-25 | 36.85 | $35.28 | 1000 |
| 2022-02-24 | 37.12 | $34.16 | 7638 |
| 2022-02-23 | 37.53 | $34.05 | 300 |
| 2022-02-22 | 37.97 | $35.28 | 3105 |
| 2022-02-18 | 38.32 | $36.32 | 11400 |
| 2022-02-17 | 38.58 | $37.15 | 2100 |
| 2022-02-16 | 38.80 | $37.10 | 9000 |
| 2022-02-15 | 39.04 | $37.73 | 333 |
| 2022-02-14 | 39.26 | $37.02 | 413 |
| 2022-02-11 | 39.57 | $38.50 | 1900 |
| 2022-02-10 | 39.78 | $39.18 | 2100 |
| 2022-02-09 | 39.96 | $39.86 | 7400 |
| 2022-02-08 | 40.10 | $36.39 | 1600 |
| 2022-02-07 | 40.60 | $38.88 | 300 |
| 2022-02-04 | 40.90 | $38.88 | 400 |
| 2022-02-03 | 41.24 | $40.00 | 6700 |
| 2022-02-02 | 41.49 | $42.12 | 6515 |
| 2022-02-01 | 41.56 | $40.76 | 151444 |
| 2022-01-31 | 41.78 | $39.61 | 603 |
| 2022-01-28 | 42.14 | $38.96 | 44100 |
| 2022-01-27 | 42.60 | $40.04 | 60204 |
| 2022-01-26 | 42.99 | $41.00 | 400 |
| 2022-01-25 | 43.30 | $38.88 | 532 |
| 2022-01-24 | 43.86 | $39.50 | 2300 |
| 2022-01-21 | 44.38 | $41.18 | 900 |
| 2022-01-20 | 44.76 | $42.13 | 4335 |
| 2022-01-19 | 45.07 | $42.95 | 4014 |
| 2022-01-18 | 45.30 | $43.53 | 400 |
| 2022-01-14 | 45.47 | $44.14 | 3200 |
| 2022-01-13 | 45.58 | $46.55 | 3700 |
| 2022-01-12 | 45.44 | $44.96 | 2400 |
| 2022-01-11 | 45.45 | $46.02 | 1302 |
| 2022-01-10 | 45.35 | $43.15 | 4128 |
| 2022-01-07 | 45.54 | $46.67 | 27200 |
| 2022-01-06 | 45.38 | $45.94 | 700 |
| 2022-01-05 | 45.29 | $44.42 | 1400 |
| 2022-01-04 | 45.37 | $46.58 | 338 |
| 2022-01-03 | 45.24 | $46.00 | 500 |
| 2021-12-31 | 45.16 | $45.95 | 350 |
| 2021-12-30 | 45.09 | $45.95 | 200 |
| 2021-12-29 | 45.02 | $46.20 | 7510 |
| 2021-12-28 | 44.91 | $45.95 | 1048 |
| 2021-12-27 | 44.82 | $45.75 | 1009 |
| 2021-12-23 | 44.75 | $45.33 | 746 |
| 2021-12-22 | 44.73 | $45.65 | 3946 |
| 2021-12-21 | 44.69 | $45.38 | 300 |
| 2021-12-20 | 44.68 | $43.26 | 600 |
| 2021-12-17 | 44.90 | $42.36 | 9415 |
| 2021-12-16 | 45.24 | $43.85 | 14900 |
| 2021-12-15 | 45.46 | $43.48 | 375 |
| 2021-12-14 | 45.73 | $43.48 | 8405 |
| 2021-12-13 | 46.04 | $44.18 | 500 |
| 2021-12-10 | 46.30 | $45.02 | 504 |
| 2021-12-09 | 46.49 | $45.25 | 2500 |
| 2021-12-08 | 46.67 | $47.36 | 4600 |
| 2021-12-07 | 46.66 | $47.70 | 3711 |
| 2021-12-06 | 46.62 | $45.90 | 702 |
| 2021-12-03 | 46.77 | $46.03 | 387 |
| 2021-12-02 | 46.92 | $46.03 | 739 |
| 2021-12-01 | 47.08 | $44.78 | 393 |
| 2021-11-30 | 47.38 | $44.78 | 19700 |
| 2021-11-29 | 47.69 | $44.82 | 900 |
| 2021-11-26 | 48.00 | $46.37 | 400 |
| 2021-11-24 | 48.17 | $46.37 | 517 |
| 2021-11-23 | 48.33 | $46.90 | 6224 |
| 2021-11-22 | 48.43 | $47.77 | 727 |
| 2021-11-19 | 48.44 | $48.87 | 700 |
| 2021-11-18 | 48.33 | $49.20 | 612 |
| 2021-11-17 | 48.16 | $48.94 | 238 |
| 2021-11-16 | 47.99 | $48.49 | 300 |
| 2021-11-15 | 47.85 | $48.69 | 2350 |
| 2021-11-12 | 47.66 | $48.69 | 6610 |
| 2021-11-11 | 47.45 | $48.09 | 900 |
| 2021-11-10 | 47.27 | $47.38 | 423 |
| 2021-11-09 | 47.12 | $48.00 | 424700 |
| 2021-11-08 | 46.88 | $49.70 | 1023 |
| 2021-11-05 | 46.44 | $49.78 | 4600 |
| 2021-11-04 | 45.95 | $48.65 | 3325 |
| 2021-11-03 | 45.52 | $48.65 | 700 |
| 2021-11-02 | 45.06 | $47.74 | 700 |
| 2021-11-01 | 44.64 | $47.32 | 3600 |
| 2021-10-29 | 44.23 | $46.40 | 3812 |
| 2021-10-28 | 43.88 | $46.40 | 7800 |
| 2021-10-27 | 43.51 | $45.65 | 625 |
| 2021-10-26 | 43.19 | $45.50 | 338 |
| 2021-10-25 | 42.86 | $45.50 | 3500 |
| 2021-10-22 | 42.53 | $45.07 | 700 |
| 2021-10-21 | 42.22 | $43.89 | 1300 |
| 2021-10-20 | 42.04 | $44.24 | 4300 |
| 2021-10-19 | 41.81 | $44.24 | 2300 |
| 2021-10-18 | 41.58 | $43.68 | 135200 |
| 2021-10-15 | 41.39 | $42.97 | 700 |
| 2021-10-14 | 41.27 | $42.81 | 7848 |
| 2021-10-13 | 41.17 | $41.25 | 3900 |
| 2021-10-12 | 41.23 | $40.42 | 4900 |
| 2021-10-11 | 41.40 | $41.05 | 1810 |
| 2021-10-08 | 41.52 | $40.36 | 3300 |
| 2021-10-07 | 41.73 | $40.36 | 2300 |
| 2021-10-06 | 41.95 | $40.36 | 421 |
| 2021-10-05 | 42.19 | $40.20 | 1817 |
| 2021-10-04 | 42.45 | $39.30 | 1800 |
| 2021-10-01 | 42.82 | $41.40 | 1008 |
| 2021-09-30 | 43.01 | $41.65 | 1000 |
| 2021-09-29 | 43.17 | $41.00 | 60330 |
| 2021-09-28 | 43.41 | $41.75 | 2729 |
| 2021-09-27 | 43.58 | $44.01 | 609 |
| 2021-09-24 | 43.53 | $43.15 | 300 |
| 2021-09-23 | 43.55 | $44.20 | 2528 |
| 2021-09-22 | 43.47 | $43.05 | 700 |
| 2021-09-21 | 43.48 | $42.92 | 800 |
| 2021-09-20 | 43.49 | $41.70 | 5202 |
| 2021-09-17 | 43.60 | $43.05 | 2145 |
| 2021-09-16 | 43.56 | $44.22 | 1500 |
| 2021-09-15 | 43.38 | $44.87 | 500 |
| 2021-09-14 | 43.12 | $44.92 | 1520 |
| 2021-09-13 | 42.85 | $44.25 | 12100 |
| 2021-09-10 | 42.62 | $44.25 | 3616 |
| 2021-09-09 | 42.37 | $43.50 | 730 |
| 2021-09-08 | 42.18 | $42.75 | 800 |
| 2021-09-07 | 42.06 | $43.70 | 1602 |
| 2021-09-03 | 41.83 | $43.92 | 1900 |
| 2021-09-02 | 41.57 | $43.48 | 6402 |
| 2021-09-01 | 41.34 | $42.85 | 91900 |
| 2021-08-31 | 41.15 | $42.85 | 442 |
| 2021-08-30 | 40.95 | $43.50 | 2100 |
| 2021-08-27 | 40.67 | $42.50 | 2300 |
| 2021-08-26 | 40.46 | $41.82 | 620 |
| 2021-08-25 | 40.31 | $41.92 | 400 |
| 2021-08-24 | 40.13 | $41.40 | 2100 |
| 2021-08-23 | 39.97 | $39.40 | 719 |
| 2021-08-20 | 39.99 | $37.60 | 4300 |
| 2021-08-19 | 40.19 | $37.60 | 208 |
| 2021-08-18 | 40.38 | $40.95 | 3041 |
| 2021-08-17 | 40.23 | $39.90 | 135 |
| 2021-08-16 | 40.17 | $42.00 | 1726 |
| 2021-08-13 | 39.89 | $40.78 | 1335 |
| 2021-08-12 | 39.70 | $40.92 | 500 |
| 2021-08-11 | 39.49 | $40.36 | 1500 |
| 2021-08-10 | 39.33 | $41.40 | 533 |
| 2021-08-09 | 39.07 | $41.15 | 8150 |
| 2021-08-06 | 38.81 | $41.15 | 1714 |
| 2021-08-05 | 38.55 | $40.65 | 200 |
| 2021-08-04 | 38.33 | $39.90 | 10075 |
| 2021-08-03 | 38.18 | $39.90 | 1400 |
| 2021-08-02 | 38.02 | $39.73 | 59116 |
| 2021-07-30 | 37.88 | $38.97 | 1233 |
| 2021-07-29 | 37.81 | $39.02 | 402 |
| 2021-07-28 | 37.75 | $36.84 | 12000 |
| 2021-07-27 | 37.92 | $36.84 | 500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
75.24
2026-07-24
Close Price
$72.03
Vol: 1400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.98
Average
39.18
Maximum
98.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 75.24 | $72.03 | 1400 |
| 2026-07-23 | 76.37 | $76.14 | 500 |
| 2026-07-22 | 76.85 | $77.27 | 623 |
| 2026-07-21 | 77.18 | $76.14 | 630 |
| 2026-07-20 | 77.83 | $74.98 | 2500 |
| 2026-07-17 | 78.84 | $69.63 | 9000 |
| 2026-07-16 | 81.17 | $74.84 | 11041 |
| 2026-07-15 | 82.78 | $76.33 | 639 |
| 2026-07-14 | 84.35 | $79.66 | 216 |
| 2026-07-13 | 85.48 | $79.77 | 1900 |
| 2026-07-10 | 86.77 | $83.90 | 1200 |
| 2026-07-09 | 87.40 | $81.94 | 1000 |
| 2026-07-08 | 88.54 | $81.25 | 141 |
| 2026-07-07 | 90.01 | $79.75 | 80825 |
| 2026-07-06 | 92.02 | $88.70 | 900 |
| 2026-07-02 | 92.46 | $85.50 | 1944 |
| 2026-07-01 | 93.63 | $88.15 | 1102 |
| 2026-06-30 | 94.41 | $92.24 | 2700 |
| 2026-06-29 | 94.43 | $89.93 | 1615 |
| 2026-06-26 | 94.92 | $88.50 | 35300 |
| 2026-06-25 | 95.76 | $94.78 | 3020 |
| 2026-06-24 | 95.38 | $87.95 | 609 |
| 2026-06-23 | 96.36 | $92.20 | 602 |
| 2026-06-22 | 96.56 | $98.75 | 11600 |
| 2026-06-18 | 95.38 | $92.00 | 242300 |
| 2026-06-17 | 95.39 | $90.02 | 195000 |
| 2026-06-16 | 95.79 | $93.00 | 1900 |
| 2026-06-15 | 95.58 | $93.13 | 346 |
| 2026-06-12 | 95.28 | $92.43 | 12100 |
| 2026-06-11 | 95.03 | $88.45 | 2113 |
| 2026-06-10 | 95.53 | $86.11 | 800 |
| 2026-06-09 | 96.55 | $90.09 | 208236 |
| 2026-06-08 | 96.86 | $88.90 | 46300 |
| 2026-06-05 | 97.40 | $88.40 | 7116 |
| 2026-06-04 | 98.07 | $99.00 | 1300 |
| 2026-06-03 | 96.56 | $101.00 | 6100 |
| 2026-06-02 | 94.32 | $102.00 | 7600 |
| 2026-06-01 | 91.44 | $94.62 | 4300 |
| 2026-05-29 | 89.59 | $96.30 | 68516 |
| 2026-05-28 | 87.04 | $91.83 | 29900 |
| 2026-05-27 | 84.97 | $90.00 | 3000 |
| 2026-05-26 | 82.90 | $91.07 | 53300 |
| 2026-05-22 | 80.22 | $82.56 | 5430 |
| 2026-05-21 | 78.86 | $80.00 | 20242 |
| 2026-05-20 | 77.79 | $77.19 | 4638 |
| 2026-05-19 | 77.08 | $76.25 | 1400 |
| 2026-05-18 | 76.43 | $76.00 | 3922 |
| 2026-05-15 | 75.67 | $75.75 | 4639 |
| 2026-05-14 | 74.81 | $79.84 | 12842 |
| 2026-05-13 | 72.90 | $76.05 | 12710 |
| 2026-05-12 | 71.45 | $72.00 | 4800 |
| 2026-05-11 | 70.57 | $70.35 | 6800 |
| 2026-05-08 | 69.87 | $73.30 | 30416 |
| 2026-05-07 | 68.40 | $69.00 | 21700 |
| 2026-05-06 | 67.55 | $69.81 | 6000 |
| 2026-05-05 | 66.37 | $69.46 | 1000 |
| 2026-05-04 | 65.04 | $65.45 | 32600 |
| 2026-05-01 | 64.30 | $67.94 | 81500 |
| 2026-04-30 | 62.89 | $66.75 | 266643 |
| 2026-04-29 | 61.47 | $65.00 | 21737 |
| 2026-04-28 | 60.17 | $64.11 | 1000 |
| 2026-04-27 | 58.82 | $64.11 | 7038 |
| 2026-04-24 | 57.23 | $63.50 | 8831 |
| 2026-04-23 | 55.49 | $59.50 | 3800 |
| 2026-04-22 | 54.29 | $57.75 | 1647 |
| 2026-04-21 | 53.26 | $55.86 | 215 |
| 2026-04-20 | 52.44 | $56.50 | 348 |
| 2026-04-17 | 51.35 | $55.11 | 2603 |
| 2026-04-16 | 50.36 | $54.73 | 1100 |
| 2026-04-15 | 49.29 | $52.99 | 226 |
| 2026-04-14 | 48.41 | $53.00 | 3021 |
| 2026-04-13 | 47.38 | $51.25 | 524 |
| 2026-04-10 | 46.56 | $51.84 | 2313 |
| 2026-04-09 | 45.48 | $49.30 | 100 |
| 2026-04-08 | 44.76 | $49.30 | 642 |
| 2026-04-07 | 43.94 | $44.10 | 3800 |
| 2026-04-06 | 44.08 | $45.90 | 214 |
| 2026-04-02 | 43.89 | $43.52 | 240 |
| 2026-04-01 | 44.17 | $47.00 | 1300 |
| 2026-03-31 | 43.77 | $44.90 | 100 |
| 2026-03-30 | 43.76 | $42.20 | 303 |
| 2026-03-27 | 44.34 | $42.30 | 413 |
| 2026-03-26 | 44.99 | $46.00 | 200 |
| 2026-03-25 | 44.99 | $46.00 | 913 |
| 2026-03-24 | 44.99 | $44.55 | 300 |
| 2026-03-23 | 45.31 | $43.43 | 100 |
| 2026-03-20 | 45.92 | $43.43 | 25606 |
| 2026-03-19 | 46.65 | $45.55 | — |
| 2026-03-18 | 47.05 | $45.55 | 1000 |
| 2026-03-17 | 47.53 | $45.55 | 45900 |
| 2026-03-16 | 48.09 | $46.50 | 2200 |
| 2026-03-13 | 48.55 | $45.80 | 800 |
| 2026-03-12 | 49.23 | $45.80 | 2100 |
| 2026-03-11 | 50.03 | $47.75 | 8600 |
| 2026-03-10 | 50.55 | $47.50 | 1400 |
| 2026-03-09 | 51.20 | $45.65 | 245 |
| 2026-03-06 | 52.35 | $49.10 | 336 |
| 2026-03-05 | 52.95 | $49.10 | 115 |
| 2026-03-04 | 53.64 | $49.75 | 228 |
| 2026-03-03 | 54.29 | $49.90 | 3700 |
| 2026-03-02 | 55.01 | $54.85 | 336 |
| 2026-02-27 | 54.79 | $54.85 | 336 |
| 2026-02-26 | 54.52 | $54.85 | 800 |
| 2026-02-25 | 54.20 | $54.99 | 3100 |
| 2026-02-24 | 53.78 | $54.99 | 12000 |
| 2026-02-23 | 53.28 | $53.90 | 1800 |
| 2026-02-20 | 52.92 | $53.70 | 300 |
| 2026-02-19 | 52.53 | $53.71 | 2632 |
| 2026-02-18 | 52.07 | $53.90 | 800 |
| 2026-02-17 | 51.48 | $53.55 | 600 |
| 2026-02-13 | 50.87 | $50.10 | 350 |
| 2026-02-12 | 50.87 | $50.10 | 600 |
| 2026-02-11 | 50.87 | $51.60 | 25228 |
| 2026-02-10 | 50.54 | $50.68 | 325 |
| 2026-02-09 | 50.34 | $50.68 | 2400 |
| 2026-02-06 | 50.10 | $48.50 | 300 |
| 2026-02-05 | 50.28 | $48.50 | 1800 |
| 2026-02-04 | 50.47 | $47.85 | 212 |
| 2026-02-03 | 50.83 | $49.82 | 150 |
| 2026-02-02 | 50.81 | $49.82 | 700 |
| 2026-01-30 | 50.78 | $50.43 | — |
| 2026-01-29 | 50.60 | $50.43 | 203 |
| 2026-01-28 | 50.39 | $52.00 | 4600 |
| 2026-01-27 | 49.79 | $50.53 | 3138 |
| 2026-01-26 | 49.40 | $49.17 | 503 |
| 2026-01-23 | 49.22 | $49.00 | 541 |
| 2026-01-22 | 49.03 | $49.05 | 2320 |
| 2026-01-21 | 48.79 | $48.40 | 400 |
| 2026-01-20 | 48.64 | $47.35 | 6100 |
| 2026-01-16 | 48.67 | $48.65 | 827 |
| 2026-01-15 | 48.42 | $48.45 | 827 |
| 2026-01-14 | 48.16 | $48.45 | 827 |
| 2026-01-13 | 47.85 | $48.60 | 827 |
| 2026-01-12 | 47.44 | $48.08 | 827 |
| 2026-01-09 | 47.06 | $47.75 | 827 |
| 2026-01-08 | 46.68 | $46.96 | 947 |
| 2026-01-07 | 46.40 | $49.75 | 5500 |
| 2026-01-06 | 45.47 | $49.08 | 5328 |
| 2026-01-05 | 44.52 | $46.80 | 1000 |
| 2026-01-02 | 43.89 | $45.70 | 1942 |
| 2025-12-31 | 43.39 | $43.55 | 1000 |
| 2025-12-30 | 43.26 | $44.44 | 66300 |
| 2025-12-29 | 42.91 | $43.26 | 817 |
| 2025-12-26 | 42.75 | $42.35 | 862 |
| 2025-12-24 | 42.75 | $42.35 | 345 |
| 2025-12-23 | 42.75 | $43.10 | 862 |
| 2025-12-22 | 42.58 | $43.22 | 3202 |
| 2025-12-19 | 42.36 | $40.65 | 100 |
| 2025-12-18 | 42.64 | $40.65 | 1135 |
| 2025-12-17 | 42.96 | $42.14 | 200 |
| 2025-12-16 | 43.02 | $42.25 | 100 |
| 2025-12-15 | 43.05 | $42.25 | 200 |
| 2025-12-12 | 43.08 | $42.25 | 328 |
| 2025-12-11 | 43.10 | $43.85 | — |
| 2025-12-10 | 42.79 | $43.85 | 150 |
| 2025-12-09 | 42.41 | $43.85 | 702 |
| 2025-12-08 | 41.97 | $43.70 | 626 |
| 2025-12-05 | 41.49 | $44.00 | 700 |
| 2025-12-04 | 40.86 | $42.50 | 82024 |
| 2025-12-03 | 40.44 | $41.40 | 228806 |
| 2025-12-02 | 40.18 | $41.17 | 1221 |
| 2025-12-01 | 39.93 | $41.22 | 635 |
| 2025-11-28 | 39.62 | $41.70 | 500 |
| 2025-11-26 | 39.17 | $40.50 | 200 |
| 2025-11-25 | 38.89 | $39.50 | 55200 |
| 2025-11-24 | 38.78 | $37.30 | 300 |
| 2025-11-21 | 39.11 | $37.05 | 200 |
| 2025-11-20 | 39.56 | $37.05 | 83700 |
| 2025-11-19 | 40.07 | $39.85 | 100 |
| 2025-11-18 | 40.07 | $39.85 | 100 |
| 2025-11-17 | 40.08 | $39.85 | 237 |
| 2025-11-14 | 40.08 | $40.90 | 200 |
| 2025-11-13 | 39.85 | $42.00 | 1932 |
| 2025-11-12 | 39.36 | $41.15 | 619 |
| 2025-11-11 | 38.97 | $39.20 | 1045 |
| 2025-11-10 | 38.92 | $37.95 | 600 |
| 2025-11-07 | 39.13 | $38.42 | 265 |
| 2025-11-06 | 39.27 | $38.42 | 1400 |
| 2025-11-05 | 39.44 | $39.45 | 265 |
| 2025-11-04 | 39.42 | $39.45 | 265 |
| 2025-11-03 | 39.39 | $39.45 | 1900 |
| 2025-10-31 | 39.35 | $39.45 | 10900 |
| 2025-10-30 | 39.31 | $39.20 | 413 |
| 2025-10-29 | 39.31 | $38.86 | 100 |
| 2025-10-28 | 39.38 | $38.86 | 131 |
| 2025-10-27 | 39.47 | $39.20 | 300 |
| 2025-10-24 | 39.49 | $40.30 | 227 |
| 2025-10-23 | 39.29 | $41.00 | — |
| 2025-10-22 | 38.90 | $41.00 | 60 |
| 2025-10-21 | 38.45 | $41.00 | 1400 |
| 2025-10-20 | 37.93 | $39.00 | 729 |
| 2025-10-17 | 37.75 | $37.65 | 424 |
| 2025-10-16 | 37.83 | $38.72 | 1700 |
| 2025-10-15 | 37.69 | $37.15 | — |
| 2025-10-14 | 37.87 | $37.15 | — |
| 2025-10-13 | 38.08 | $37.15 | — |
| 2025-10-10 | 38.33 | $37.15 | 543 |
| 2025-10-09 | 38.62 | $38.89 | — |
| 2025-10-08 | 38.59 | $38.89 | — |
| 2025-10-07 | 38.55 | $38.89 | 810 |
| 2025-10-06 | 38.52 | $40.20 | — |
| 2025-10-03 | 38.20 | $40.20 | 106 |
| 2025-10-02 | 37.83 | $37.86 | — |
| 2025-10-01 | 37.91 | $37.86 | — |
| 2025-09-30 | 38.00 | $37.86 | 1631 |
| 2025-09-29 | 38.10 | $38.29 | 744 |
| 2025-09-26 | 38.14 | $38.03 | 1347 |
| 2025-09-25 | 38.24 | $38.90 | — |
| 2025-09-24 | 38.18 | $38.90 | — |
| 2025-09-23 | 38.11 | $38.90 | 4924 |
| 2025-09-22 | 38.04 | $38.98 | 336 |
| 2025-09-19 | 37.94 | $39.50 | 10 |
| 2025-09-18 | 37.73 | $39.50 | 204 |
| 2025-09-17 | 37.48 | $38.15 | — |
| 2025-09-16 | 37.49 | $38.15 | 233 |
| 2025-09-15 | 37.51 | $37.27 | — |
| 2025-09-12 | 37.72 | $37.27 | 231 |
| 2025-09-11 | 37.98 | $37.46 | 935334 |
| 2025-09-10 | 38.24 | $37.35 | 700400 |
| 2025-09-09 | 38.58 | $37.50 | 535 |
| 2025-09-08 | 38.95 | $37.85 | 202 |
| 2025-09-05 | 39.31 | $36.99 | 600 |
| 2025-09-04 | 39.91 | $36.30 | 30313 |
| 2025-09-03 | 40.76 | $37.40 | 714 |
| 2025-09-02 | 41.52 | $39.52 | 8238 |
| 2025-08-29 | 41.95 | $40.81 | 213 |
| 2025-08-28 | 42.18 | $41.90 | — |
| 2025-08-27 | 42.22 | $41.90 | 362415 |
| 2025-08-26 | 42.26 | $42.00 | — |
| 2025-08-25 | 42.29 | $42.00 | 200 |
| 2025-08-22 | 42.32 | $43.05 | 500 |
| 2025-08-21 | 42.14 | $41.42 | 1000 |
| 2025-08-20 | 42.26 | $42.44 | 1000 |
| 2025-08-19 | 42.19 | $43.18 | 1100 |
| 2025-08-18 | 41.95 | $42.75 | 15400 |
| 2025-08-15 | 41.76 | $43.00 | 4040 |
| 2025-08-14 | 41.48 | $42.71 | 8116 |
| 2025-08-13 | 41.23 | $42.85 | 7035 |
| 2025-08-12 | 40.90 | $42.55 | 3000 |
| 2025-08-11 | 40.58 | $40.90 | 416 |
| 2025-08-08 | 40.57 | $41.16 | 2225 |
| 2025-08-07 | 40.50 | $40.20 | 33629 |
| 2025-08-06 | 40.63 | $39.42 | 2300 |
| 2025-08-05 | 40.94 | $41.18 | 3547 |
| 2025-08-04 | 40.93 | $39.48 | 1527 |
| 2025-08-01 | 41.28 | $38.95 | 3100 |
| 2025-07-31 | 41.81 | $40.02 | 1247 |
| 2025-07-30 | 42.19 | $41.20 | 3500 |
| 2025-07-29 | 42.38 | $41.04 | 1300 |
| 2025-07-28 | 42.64 | $39.99 | 7013 |
| 2025-07-25 | 43.16 | $40.00 | 707 |
| 2025-07-24 | 43.75 | $39.90 | 37418 |
| 2025-07-23 | 44.46 | $42.50 | 1200 |
| 2025-07-22 | 44.72 | $43.62 | 2011 |
| 2025-07-21 | 44.79 | $45.00 | 1110 |
| 2025-07-18 | 44.56 | $44.10 | 837 |
| 2025-07-17 | 44.48 | $44.00 | 321 |
| 2025-07-16 | 44.40 | $44.00 | 602 |
| 2025-07-15 | 44.29 | $43.59 | 1400 |
| 2025-07-14 | 44.24 | $44.50 | — |
| 2025-07-11 | 43.99 | $44.50 | — |
| 2025-07-10 | 43.68 | $44.50 | — |
| 2025-07-09 | 43.32 | $44.50 | 521 |
| 2025-07-08 | 42.89 | $44.44 | 4200 |
| 2025-07-07 | 42.39 | $43.38 | — |
| 2025-07-03 | 42.03 | $43.38 | 200 |
| 2025-07-02 | 41.60 | $41.53 | — |
| 2025-07-01 | 41.49 | $41.53 | — |
| 2025-06-30 | 41.35 | $41.53 | 743 |
| 2025-06-27 | 41.18 | $40.35 | — |
| 2025-06-26 | 41.23 | $40.35 | 431 |
| 2025-06-25 | 41.28 | $40.88 | — |
| 2025-06-24 | 41.23 | $40.88 | 300 |
| 2025-06-23 | 41.15 | $39.71 | 241 |
| 2025-06-20 | 41.30 | $39.90 | 600 |
| 2025-06-18 | 41.42 | $39.55 | 500 |
| 2025-06-17 | 41.64 | $40.40 | 400 |
| 2025-06-16 | 41.69 | $40.18 | 1126 |
| 2025-06-13 | 41.79 | $41.35 | — |
| 2025-06-12 | 41.65 | $41.35 | 200 |
| 2025-06-11 | 41.47 | $42.07 | — |
| 2025-06-10 | 41.10 | $42.07 | 745 |
| 2025-06-09 | 40.66 | $41.67 | 2200 |
| 2025-06-06 | 40.22 | $40.10 | 300 |
| 2025-06-05 | 40.03 | $40.64 | 1400 |
| 2025-06-04 | 39.68 | $41.00 | 5000 |
| 2025-06-03 | 39.19 | $38.01 | — |
| 2025-06-02 | 39.25 | $38.01 | 322 |
| 2025-05-30 | 39.30 | $38.95 | 600 |
| 2025-05-29 | 39.15 | $39.85 | 2112 |
| 2025-05-28 | 38.78 | $38.45 | 38434 |
| 2025-05-27 | 38.63 | $38.65 | 2029 |
| 2025-05-23 | 38.40 | $39.05 | — |
| 2025-05-22 | 38.04 | $39.05 | 100 |
| 2025-05-21 | 37.62 | $39.09 | 1643 |
| 2025-05-20 | 37.11 | $39.54 | 1404 |
| 2025-05-19 | 36.41 | $37.55 | — |
| 2025-05-16 | 36.01 | $37.55 | 807 |
| 2025-05-15 | 35.54 | $36.04 | 622 |
| 2025-05-14 | 35.30 | $38.42 | 1304 |
| 2025-05-13 | 34.52 | $37.00 | — |
| 2025-05-12 | 33.91 | $37.00 | 300 |
| 2025-05-09 | 33.19 | $34.75 | 3800 |
| 2025-05-08 | 32.84 | $34.50 | 600 |
| 2025-05-07 | 32.48 | $33.41 | 4000 |
| 2025-05-06 | 32.29 | $32.15 | 300 |
| 2025-05-05 | 32.34 | $34.44 | 337 |
| 2025-05-02 | 31.91 | $34.00 | 833 |
| 2025-05-01 | 31.51 | $33.64 | 1500 |
| 2025-04-30 | 31.12 | $32.65 | 2800 |
| 2025-04-29 | 30.89 | $32.29 | 400 |
| 2025-04-28 | 30.70 | $33.35 | 1600 |
| 2025-04-25 | 30.26 | $33.45 | 9308 |
| 2025-04-24 | 29.74 | $32.40 | 408 |
| 2025-04-23 | 29.36 | $31.35 | 417 |
| 2025-04-22 | 29.15 | $30.43 | 3909 |
| 2025-04-21 | 29.12 | $30.10 | — |
| 2025-04-17 | 29.16 | $30.10 | — |
| 2025-04-16 | 29.23 | $30.10 | 1200 |
| 2025-04-15 | 29.32 | $31.56 | 308 |
| 2025-04-14 | 29.12 | $29.50 | 101800 |
| 2025-04-11 | 29.35 | $29.06 | — |
| 2025-04-10 | 29.72 | $29.06 | 700816 |
| 2025-04-09 | 30.16 | $30.11 | 9724 |
| 2025-04-08 | 30.48 | $26.60 | 11500 |
| 2025-04-07 | 31.59 | $27.23 | 2000 |
| 2025-04-04 | 32.76 | $28.76 | 1700 |
| 2025-04-03 | 33.81 | $30.89 | 500 |
| 2025-04-02 | 34.59 | $33.55 | — |
| 2025-04-01 | 34.94 | $33.55 | 3200 |
| 2025-03-31 | 35.35 | $32.00 | 10230 |
| 2025-03-28 | 36.16 | $34.01 | 638 |
| 2025-03-27 | 36.68 | $35.23 | 3714 |
| 2025-03-26 | 37.03 | $35.65 | 338 |
| 2025-03-25 | 37.35 | $36.40 | — |
| 2025-03-24 | 37.56 | $36.40 | 1000 |
| 2025-03-21 | 37.80 | $36.40 | 319 |
| 2025-03-20 | 38.08 | $38.25 | — |
| 2025-03-19 | 38.02 | $38.25 | — |
| 2025-03-18 | 37.94 | $38.25 | 538 |
| 2025-03-17 | 37.86 | $36.65 | 400 |
| 2025-03-14 | 38.09 | $36.36 | — |
| 2025-03-13 | 38.42 | $36.36 | 600 |
| 2025-03-12 | 38.80 | $37.95 | 3300 |
| 2025-03-11 | 38.91 | $38.00 | 200 |
| 2025-03-10 | 39.02 | $38.49 | 200 |
| 2025-03-07 | 39.03 | $39.50 | — |
| 2025-03-06 | 38.83 | $39.50 | 300 |
| 2025-03-05 | 38.60 | $38.00 | 600 |
| 2025-03-04 | 38.63 | $36.90 | 220 |
| 2025-03-03 | 38.90 | $36.90 | 1449 |
| 2025-02-28 | 39.21 | $36.60 | 4600 |
| 2025-02-27 | 39.63 | $37.00 | 1700 |
| 2025-02-26 | 40.01 | $38.14 | 1403 |
| 2025-02-25 | 40.21 | $39.15 | 1538 |
| 2025-02-24 | 40.22 | $40.84 | 200 |
| 2025-02-21 | 39.87 | $41.05 | 300 |
| 2025-02-20 | 39.40 | $41.05 | 3000 |
| 2025-02-19 | 38.85 | $39.50 | 500 |
| 2025-02-18 | 38.52 | $39.03 | — |
| 2025-02-14 | 38.23 | $39.03 | 5049 |
| 2025-02-13 | 37.89 | $39.20 | 2400 |
| 2025-02-12 | 37.44 | $38.85 | 127 |
| 2025-02-11 | 37.00 | $37.21 | 9900 |
| 2025-02-10 | 36.81 | $38.85 | 140 |
| 2025-02-07 | 36.25 | $38.52 | — |
| 2025-02-06 | 35.66 | $38.52 | 610 |
| 2025-02-05 | 34.97 | $36.55 | 5716 |
| 2025-02-04 | 34.59 | $35.82 | 1416 |
| 2025-02-03 | 34.29 | $33.59 | — |
| 2025-01-31 | 34.42 | $33.59 | 65700 |
| 2025-01-30 | 34.56 | $32.36 | 1010 |
| 2025-01-29 | 34.98 | $33.69 | 64329 |
| 2025-01-28 | 35.19 | $34.75 | — |
| 2025-01-27 | 35.20 | $34.75 | 1400 |
| 2025-01-24 | 35.21 | $35.61 | 2700 |
| 2025-01-23 | 35.04 | $36.29 | — |
| 2025-01-22 | 34.69 | $36.29 | — |
| 2025-01-21 | 34.28 | $36.29 | 50815 |
| 2025-01-17 | 33.81 | $34.25 | 204 |
| 2025-01-16 | 33.68 | $34.15 | — |
| 2025-01-15 | 33.56 | $34.15 | 9700 |
| 2025-01-14 | 33.41 | $34.00 | 2713 |
| 2025-01-13 | 33.27 | $33.60 | 2700 |
| 2025-01-10 | 33.20 | $32.63 | 5833 |
| 2025-01-08 | 33.31 | $33.21 | 1000 |
| 2025-01-07 | 33.32 | $34.83 | 1818 |
| 2025-01-06 | 33.00 | $33.27 | 1300 |
| 2025-01-03 | 32.94 | $32.19 | 400 |
| 2025-01-02 | 33.11 | $32.95 | 300 |
| 2024-12-31 | 33.14 | $32.90 | 200 |
| 2024-12-30 | 33.19 | $31.81 | 6409 |
| 2024-12-27 | 33.48 | $33.00 | 800 |
| 2024-12-26 | 33.56 | $33.00 | 2600 |
| 2024-12-24 | 33.66 | $31.90 | 1201 |
| 2024-12-23 | 34.00 | $32.50 | 1000 |
| 2024-12-20 | 34.26 | $32.85 | 11400 |
| 2024-12-19 | 34.49 | $32.85 | 51000 |
| 2024-12-18 | 34.75 | $34.10 | 500 |
| 2024-12-17 | 34.79 | $34.60 | 4600 |
| 2024-12-16 | 34.72 | $35.04 | 1010 |
| 2024-12-13 | 34.54 | $34.06 | 820 |
| 2024-12-12 | 34.53 | $35.44 | 400 |
| 2024-12-11 | 34.23 | $34.98 | 600 |
| 2024-12-10 | 33.97 | $35.25 | 800 |
| 2024-12-09 | 33.61 | $35.94 | 600 |
| 2024-12-06 | 33.04 | $34.40 | 600 |
| 2024-12-05 | 32.70 | $34.45 | — |
| 2024-12-04 | 32.29 | $34.45 | 2316 |
| 2024-12-03 | 31.82 | $33.30 | 1106 |
| 2024-12-02 | 31.51 | $33.09 | 1100 |
| 2024-11-29 | 31.20 | $31.75 | — |
| 2024-11-27 | 31.12 | $31.75 | 4645 |
| 2024-11-26 | 31.03 | $31.91 | 9700 |
| 2024-11-25 | 30.90 | $31.70 | 700 |
| 2024-11-22 | 30.79 | $31.55 | 2400 |
| 2024-11-21 | 30.70 | $30.32 | 2100 |
| 2024-11-20 | 30.86 | $30.30 | 600 |
| 2024-11-19 | 31.05 | $30.69 | 11912 |
| 2024-11-18 | 31.20 | $31.38 | 600 |
| 2024-11-15 | 31.22 | $31.21 | 200 |
| 2024-11-14 | 31.29 | $31.33 | 1240 |
| 2024-11-13 | 31.35 | $31.17 | 310 |
| 2024-11-12 | 31.45 | $33.10 | 406 |
| 2024-11-11 | 31.17 | $31.85 | 2900 |
| 2024-11-08 | 31.11 | $30.85 | 1400 |
| 2024-11-07 | 31.25 | $30.71 | 600 |
| 2024-11-06 | 31.45 | $29.80 | 400 |
| 2024-11-05 | 31.88 | $31.36 | — |
| 2024-11-04 | 32.06 | $31.36 | 808 |
| 2024-11-01 | 32.26 | $31.60 | 200 |
| 2024-10-31 | 32.45 | $31.97 | 40400 |
| 2024-10-30 | 32.59 | $31.72 | 600 |
| 2024-10-29 | 32.81 | $33.20 | — |
| 2024-10-28 | 32.76 | $33.20 | 1000 |
| 2024-10-25 | 32.70 | $33.15 | 332 |
| 2024-10-24 | 32.64 | $32.70 | 928 |
| 2024-10-23 | 32.67 | $32.25 | 1600 |
| 2024-10-22 | 32.80 | $32.11 | 1134 |
| 2024-10-21 | 32.98 | $31.90 | 418 |
| 2024-10-18 | 33.24 | $33.00 | 301 |
| 2024-10-17 | 33.30 | $33.60 | 14331 |
| 2024-10-16 | 33.26 | $32.51 | 80400 |
| 2024-10-15 | 33.43 | $34.05 | 4116 |
| 2024-10-14 | 33.31 | $33.94 | 10900 |
| 2024-10-11 | 33.20 | $33.45 | 101 |
| 2024-10-10 | 33.17 | $32.40 | 234 |
| 2024-10-09 | 33.36 | $32.06 | 200500 |
| 2024-10-08 | 33.65 | $34.15 | — |
| 2024-10-07 | 33.55 | $34.15 | 3500 |
| 2024-10-04 | 33.44 | $33.00 | 1600 |
| 2024-10-03 | 33.55 | $33.00 | 5317 |
| 2024-10-02 | 33.67 | $33.80 | — |
| 2024-10-01 | 33.65 | $33.80 | 40112 |
| 2024-09-30 | 33.63 | $35.00 | 644 |
| 2024-09-27 | 33.35 | $35.73 | 338 |
| 2024-09-26 | 32.87 | $33.71 | 900 |
| 2024-09-25 | 32.74 | $33.00 | 1830 |
| 2024-09-24 | 32.75 | $33.00 | — |
| 2024-09-23 | 32.76 | $33.00 | — |
| 2024-09-20 | 32.77 | $33.00 | 200 |
| 2024-09-19 | 32.79 | $34.50 | 426 |
| 2024-09-18 | 32.50 | $32.85 | 1700 |
| 2024-09-17 | 32.52 | $33.99 | 233 |
| 2024-09-16 | 32.30 | $31.77 | — |
| 2024-09-13 | 32.52 | $31.77 | 1010 |
| 2024-09-12 | 32.78 | $31.96 | 348 |
| 2024-09-11 | 33.05 | $31.02 | — |
| 2024-09-10 | 33.56 | $31.02 | 423 |
| 2024-09-09 | 34.16 | $32.35 | 3100 |
| 2024-09-06 | 34.58 | $33.16 | 500 |
| 2024-09-05 | 34.89 | $34.00 | 3016 |
| 2024-09-04 | 35.08 | $34.73 | — |
| 2024-09-03 | 35.14 | $34.73 | 3500 |
| 2024-08-30 | 35.21 | $36.00 | — |
| 2024-08-29 | 35.03 | $36.00 | 324 |
| 2024-08-28 | 34.81 | $36.35 | 200 |
| 2024-08-27 | 34.49 | $36.00 | 303 |
| 2024-08-26 | 34.19 | $35.31 | 200 |
| 2024-08-23 | 33.99 | $35.16 | — |
| 2024-08-22 | 33.79 | $35.16 | — |
| 2024-08-21 | 33.56 | $35.16 | 2100 |
| 2024-08-20 | 33.30 | $35.00 | 4700 |
| 2024-08-19 | 33.04 | $34.78 | 901 |
| 2024-08-16 | 32.78 | $34.65 | 200 |
| 2024-08-15 | 32.52 | $34.60 | 3200 |
| 2024-08-14 | 32.24 | $33.16 | 101 |
| 2024-08-13 | 32.21 | $31.87 | 500 |
| 2024-08-12 | 32.47 | $33.17 | — |
| 2024-08-09 | 32.51 | $33.17 | 60500 |
| 2024-08-08 | 32.55 | $33.25 | 5000 |
| 2024-08-07 | 32.60 | $32.69 | 1844 |
| 2024-08-06 | 32.79 | $32.87 | 2536 |
| 2024-08-05 | 32.98 | $30.96 | 1400 |
| 2024-08-02 | 33.61 | $32.12 | 4100 |
| 2024-08-01 | 34.10 | $33.26 | 700 |
| 2024-07-31 | 34.45 | $33.81 | — |
| 2024-07-30 | 34.74 | $34.40 | 1100 |
| 2024-07-29 | 34.96 | $33.38 | 826 |
| 2024-07-26 | 35.44 | $32.95 | — |
| 2024-07-25 | 36.09 | $32.95 | 2537 |
| 2024-07-24 | 36.86 | $35.55 | — |
| 2024-07-23 | 37.20 | $35.55 | 3142 |
| 2024-07-22 | 37.60 | $37.56 | 250 |
| 2024-07-19 | 37.64 | $37.56 | 275 |
| 2024-07-18 | 37.69 | $37.56 | 287 |
| 2024-07-17 | 37.75 | $37.56 | 1200 |
| 2024-07-16 | 37.82 | $38.50 | 293 |
| 2024-07-15 | 37.70 | $38.50 | 296 |
| 2024-07-12 | 37.57 | $38.50 | 2500 |
| 2024-07-11 | 37.42 | $37.95 | 275300 |
| 2024-07-10 | 37.37 | $38.30 | 3000 |
| 2024-07-09 | 37.23 | $37.75 | 5300 |
| 2024-07-08 | 37.20 | $38.57 | 300 |
| 2024-07-05 | 36.98 | $38.00 | 300 |
| 2024-07-03 | 36.86 | $37.23 | 1135 |
| 2024-07-02 | 36.89 | $36.21 | — |
| 2024-07-01 | 37.14 | $36.21 | 300 |
| 2024-06-28 | 37.44 | $36.49 | — |
| 2024-06-27 | 37.73 | $36.49 | — |
| 2024-06-26 | 38.07 | $36.49 | 850 |
| 2024-06-25 | 38.47 | $36.49 | 1200 |
| 2024-06-24 | 38.93 | $35.90 | 1125 |
| 2024-06-21 | 39.60 | $35.90 | 2100 |
| 2024-06-20 | 40.37 | $37.53 | 500 |
| 2024-06-18 | 40.92 | $38.90 | 1262 |
| 2024-06-17 | 41.26 | $38.90 | 208 |
| 2024-06-14 | 41.66 | $40.80 | 1331 |
| 2024-06-13 | 41.71 | $40.80 | 2735 |
| 2024-06-12 | 41.77 | $41.66 | 1441 |
| 2024-06-11 | 41.64 | $40.61 | 11107 |
| 2024-06-10 | 41.71 | $40.32 | 2910 |
| 2024-06-07 | 41.84 | $41.15 | 6216 |
| 2024-06-06 | 41.81 | $41.50 | 1365 |
| 2024-06-05 | 41.69 | $41.50 | 1400 |
| 2024-06-04 | 41.55 | $41.50 | 503 |
| 2024-06-03 | 41.37 | $40.30 | 2022 |
| 2024-05-31 | 41.40 | $40.99 | — |
| 2024-05-30 | 41.29 | $40.99 | — |
| 2024-05-29 | 41.15 | $40.99 | 3000 |
| 2024-05-28 | 40.97 | $40.40 | 118 |
| 2024-05-24 | 40.88 | $40.15 | 1223 |
| 2024-05-23 | 40.82 | $41.77 | 2132 |
| 2024-05-22 | 40.39 | $40.26 | 3830 |
| 2024-05-21 | 40.20 | $40.34 | 800 |
| 2024-05-20 | 39.96 | $40.03 | 30700 |
| 2024-05-17 | 39.73 | $40.10 | 11500 |
| 2024-05-16 | 39.43 | $40.42 | 927 |
| 2024-05-15 | 39.02 | $41.10 | 1046 |
| 2024-05-14 | 38.38 | $40.00 | 1600 |
| 2024-05-13 | 37.86 | $39.82 | 131 |
| 2024-05-10 | 37.29 | $40.90 | 3100 |
| 2024-05-09 | 36.40 | $39.79 | 20500 |
| 2024-05-08 | 35.59 | $38.60 | 5600 |
| 2024-05-07 | 34.89 | $39.04 | 22940 |
| 2024-05-06 | 34.00 | $34.40 | 200 |
| 2024-05-03 | 33.93 | $34.10 | 404 |
| 2024-05-02 | 33.92 | $33.91 | 2300 |
| 2024-05-01 | 33.95 | $34.00 | 300 |
| 2024-04-30 | 33.97 | $35.10 | — |
| 2024-04-29 | 33.76 | $35.10 | 900 |
| 2024-04-26 | 33.51 | $35.00 | 205 |
| 2024-04-25 | 33.26 | $34.30 | 1400 |
| 2024-04-24 | 33.11 | $33.50 | 1300 |
| 2024-04-23 | 33.11 | $32.69 | 1200 |
| 2024-04-22 | 33.28 | $32.23 | 405 |
| 2024-04-19 | 33.59 | $32.05 | 34010 |
| 2024-04-18 | 33.98 | $33.53 | — |
| 2024-04-17 | 34.13 | $33.53 | 1000 |
| 2024-04-16 | 34.31 | $33.91 | 400 |
| 2024-04-15 | 34.44 | $34.25 | 433 |
| 2024-04-12 | 34.51 | $34.02 | 600 |
| 2024-04-11 | 34.65 | $35.20 | 2700 |
| 2024-04-10 | 34.57 | $36.10 | 200 |
| 2024-04-09 | 34.28 | $36.68 | 3900 |
| 2024-04-08 | 33.83 | $35.35 | 4800 |
| 2024-04-05 | 33.59 | $33.54 | — |
| 2024-04-04 | 33.70 | $33.54 | 15502 |
| 2024-04-03 | 33.83 | $34.40 | 2333 |
| 2024-04-02 | 33.80 | $34.30 | — |
| 2024-04-01 | 33.80 | $34.30 | 2700 |
| 2024-03-28 | 33.80 | $33.26 | 6949 |
| 2024-03-27 | 34.03 | $33.96 | 1400 |
| 2024-03-26 | 34.15 | $34.10 | 924 |
| 2024-03-25 | 34.26 | $32.87 | — |
| 2024-03-22 | 34.66 | $32.87 | 1100 |
| 2024-03-21 | 35.12 | $33.90 | — |
| 2024-03-20 | 35.45 | $33.90 | 200 |
| 2024-03-19 | 35.83 | $33.99 | 2536 |
| 2024-03-18 | 36.26 | $34.79 | 1000 |
| 2024-03-15 | 36.59 | $34.34 | 1900 |
| 2024-03-14 | 37.07 | $36.62 | 700 |
| 2024-03-13 | 37.14 | $37.77 | 200 |
| 2024-03-12 | 36.98 | $38.09 | 300 |
| 2024-03-11 | 36.72 | $36.62 | 8541 |
| 2024-03-08 | 36.73 | $37.39 | 1905 |
| 2024-03-07 | 36.59 | $38.36 | 600 |
| 2024-03-06 | 36.21 | $37.17 | 2639 |
| 2024-03-05 | 36.03 | $36.50 | — |
| 2024-03-04 | 35.95 | $36.50 | 443 |
| 2024-03-01 | 35.87 | $36.83 | 2700 |
| 2024-02-29 | 35.71 | $35.61 | 18700 |
| 2024-02-28 | 35.78 | $36.97 | — |
| 2024-02-27 | 35.58 | $36.97 | 2016 |
| 2024-02-26 | 35.35 | $35.90 | 3300 |
| 2024-02-23 | 35.31 | $35.90 | — |
| 2024-02-22 | 35.27 | $35.90 | 200 |
| 2024-02-21 | 35.23 | $35.38 | 200 |
| 2024-02-20 | 35.29 | $35.04 | 211 |
| 2024-02-16 | 35.45 | $36.01 | — |
| 2024-02-15 | 35.42 | $36.01 | 1800 |
| 2024-02-14 | 35.40 | $35.04 | 300 |
| 2024-02-13 | 35.59 | $34.52 | 7200 |
| 2024-02-12 | 35.91 | $37.00 | 1717 |
| 2024-02-09 | 35.78 | $36.21 | 2116 |
| 2024-02-08 | 35.79 | $35.35 | 6600 |
| 2024-02-07 | 36.00 | $34.18 | 7936 |
| 2024-02-06 | 36.48 | $35.87 | 7745 |
| 2024-02-05 | 36.70 | $37.18 | 1900 |
| 2024-02-02 | 36.67 | $36.41 | 900 |
| 2024-02-01 | 36.81 | $36.58 | — |
| 2024-01-31 | 36.94 | $36.58 | 2200 |
| 2024-01-30 | 37.09 | $36.22 | 1800 |
| 2024-01-29 | 37.35 | $36.22 | 410 |
| 2024-01-26 | 37.65 | $37.81 | 1600 |
| 2024-01-25 | 37.67 | $37.69 | 400 |
| 2024-01-24 | 37.72 | $38.45 | 3300 |
| 2024-01-23 | 37.62 | $38.14 | 51225 |
| 2024-01-22 | 37.57 | $38.03 | 1500 |
| 2024-01-19 | 37.54 | $37.39 | 400 |
| 2024-01-18 | 37.64 | $35.95 | 1400 |
| 2024-01-17 | 38.07 | $35.29 | 18300 |
| 2024-01-16 | 38.71 | $35.95 | 1100 |
| 2024-01-12 | 39.31 | $37.76 | 2200 |
| 2024-01-11 | 39.62 | $37.07 | 1429 |
| 2024-01-10 | 40.13 | $37.69 | 505 |
| 2024-01-09 | 40.59 | $39.23 | 1050 |
| 2024-01-08 | 40.80 | $39.23 | 2447 |
| 2024-01-05 | 41.03 | $38.44 | 100 |
| 2024-01-04 | 41.46 | $38.05 | 301 |
| 2024-01-03 | 42.04 | $39.18 | 217 |
| 2024-01-02 | 42.46 | $41.64 | 675 |
| 2023-12-29 | 42.42 | $41.64 | 487 |
| 2023-12-28 | 42.37 | $41.64 | 1503 |
| 2023-12-27 | 42.29 | $42.00 | 393 |
| 2023-12-26 | 42.11 | $42.00 | 4118 |
| 2023-12-22 | 41.89 | $41.30 | 300 |
| 2023-12-21 | 41.78 | $41.30 | 211 |
| 2023-12-20 | 41.63 | $41.15 | 200 |
| 2023-12-19 | 41.47 | $41.15 | 2600 |
| 2023-12-18 | 41.28 | $41.01 | 7700 |
| 2023-12-15 | 41.08 | $42.27 | 415 |
| 2023-12-14 | 40.56 | $42.37 | 400 |
| 2023-12-13 | 39.92 | $40.25 | 900 |
| 2023-12-12 | 39.62 | $39.61 | 531 |
| 2023-12-11 | 39.39 | $39.89 | 6400 |
| 2023-12-08 | 39.06 | $39.05 | 150 |
| 2023-12-07 | 38.84 | $39.05 | 1000 |
| 2023-12-06 | 38.57 | $38.50 | 125 |
| 2023-12-05 | 38.36 | $38.50 | 2100 |
| 2023-12-04 | 38.11 | $38.30 | 112 |
| 2023-12-01 | 37.85 | $38.30 | 11442 |
| 2023-11-30 | 37.53 | $39.89 | 412 |
| 2023-11-29 | 36.82 | $38.50 | 16206 |
| 2023-11-28 | 36.28 | $37.25 | 300 |
| 2023-11-27 | 35.91 | $36.74 | 1500 |
| 2023-11-24 | 35.58 | $36.75 | 800 |
| 2023-11-22 | 35.18 | $37.06 | 100 |
| 2023-11-21 | 34.65 | $37.06 | 100 |
| 2023-11-20 | 34.03 | $37.06 | 100 |
| 2023-11-17 | 33.30 | $37.06 | 2100 |
| 2023-11-16 | 32.45 | $36.41 | 5207 |
| 2023-11-15 | 31.60 | $35.50 | 6012 |
| 2023-11-14 | 30.81 | $32.64 | 800 |
| 2023-11-13 | 30.50 | $30.56 | 100 |
| 2023-11-10 | 30.59 | $30.56 | 219 |
| 2023-11-09 | 30.68 | $32.22 | 2300 |
| 2023-11-08 | 30.46 | $30.76 | 408 |
| 2023-11-07 | 30.50 | $31.45 | 2119 |
| 2023-11-06 | 30.42 | $32.15 | 800 |
| 2023-11-03 | 30.18 | $31.95 | 21045 |
| 2023-11-02 | 29.95 | $30.21 | 400 |
| 2023-11-01 | 30.06 | $29.05 | 713 |
| 2023-10-31 | 30.44 | $29.13 | 203 |
| 2023-10-30 | 30.87 | $29.10 | 7100 |
| 2023-10-27 | 31.38 | $31.30 | 32000 |
| 2023-10-26 | 31.52 | $31.30 | 600 |
| 2023-10-25 | 31.68 | $29.75 | 4234 |
| 2023-10-24 | 32.21 | $30.11 | 1300 |
| 2023-10-23 | 32.75 | $31.31 | 510 |
| 2023-10-20 | 33.12 | $31.20 | 3000 |
| 2023-10-19 | 33.58 | $32.70 | 16050 |
| 2023-10-18 | 33.81 | $32.70 | 800 |
| 2023-10-17 | 34.07 | $33.50 | 200 |
| 2023-10-16 | 34.20 | $33.88 | 118 |
| 2023-10-13 | 34.27 | $35.44 | 100 |
| 2023-10-12 | 34.03 | $35.44 | 627 |
| 2023-10-11 | 33.75 | $34.90 | 6100 |
| 2023-10-10 | 33.55 | $34.90 | 2700 |
| 2023-10-09 | 33.31 | $34.80 | 8050 |
| 2023-10-06 | 33.05 | $34.80 | 337 |
| 2023-10-05 | 32.76 | $33.85 | 10000 |
| 2023-10-04 | 32.63 | $33.85 | 1836 |
| 2023-10-03 | 32.48 | $32.50 | 2129 |
| 2023-10-02 | 32.60 | $32.77 | 1022 |
| 2023-09-29 | 32.69 | $33.39 | 200 |
| 2023-09-28 | 32.66 | $33.40 | 2400 |
| 2023-09-27 | 32.64 | $32.52 | 5050 |
| 2023-09-26 | 32.81 | $32.52 | 1400 |
| 2023-09-25 | 33.01 | $33.32 | 900 |
| 2023-09-22 | 33.08 | $33.28 | 1100 |
| 2023-09-21 | 33.17 | $33.33 | 225 |
| 2023-09-20 | 33.28 | $33.65 | 6500 |
| 2023-09-19 | 33.35 | $32.46 | 24640 |
| 2023-09-18 | 33.68 | $34.00 | 1118 |
| 2023-09-15 | 33.75 | $34.50 | 43126 |
| 2023-09-14 | 33.73 | $33.87 | 100 |
| 2023-09-13 | 33.85 | $33.87 | 1400 |
| 2023-09-12 | 34.00 | $34.62 | 1007 |
| 2023-09-11 | 34.02 | $34.50 | — |
| 2023-09-08 | 34.08 | $34.50 | 2700 |
| 2023-09-07 | 34.15 | $34.85 | — |
| 2023-09-06 | 34.17 | $34.85 | 200 |
| 2023-09-05 | 34.20 | $34.66 | 8200 |
| 2023-09-01 | 34.29 | $35.09 | — |
| 2023-08-31 | 34.31 | $35.09 | — |
| 2023-08-30 | 34.34 | $35.09 | — |
| 2023-08-29 | 34.39 | $35.09 | 2200 |
| 2023-08-28 | 34.46 | $34.55 | — |
| 2023-08-25 | 34.66 | $34.55 | — |
| 2023-08-24 | 34.91 | $34.55 | 5300 |
| 2023-08-23 | 35.20 | $34.35 | 800 |
| 2023-08-22 | 35.60 | $35.70 | 619 |
| 2023-08-21 | 35.79 | $34.35 | 606 |
| 2023-08-18 | 36.30 | $35.00 | — |
| 2023-08-17 | 36.76 | $35.00 | 101 |
| 2023-08-16 | 37.31 | $35.50 | 738 |
| 2023-08-15 | 37.86 | $36.90 | — |
| 2023-08-14 | 38.20 | $36.90 | — |
| 2023-08-11 | 38.60 | $36.90 | — |
| 2023-08-10 | 39.07 | $36.90 | 100 |
| 2023-08-09 | 39.62 | $36.90 | 500 |
| 2023-08-08 | 40.27 | $36.95 | 1246 |
| 2023-08-07 | 41.01 | $37.25 | 100 |
| 2023-08-04 | 41.81 | $37.25 | 231 |
| 2023-08-03 | 42.73 | $41.65 | 20300 |
| 2023-08-02 | 42.87 | $41.65 | 200 |
| 2023-08-01 | 43.02 | $43.25 | 10200 |
| 2023-07-31 | 42.86 | $43.25 | 1300 |
| 2023-07-28 | 42.67 | $44.00 | 100 |
| 2023-07-27 | 42.29 | $44.00 | 307 |
| 2023-07-26 | 41.83 | $40.75 | 206 |
| 2023-07-25 | 41.99 | $40.91 | 500 |
| 2023-07-24 | 42.13 | $40.55 | 800 |
| 2023-07-21 | 42.37 | $41.85 | 300 |
| 2023-07-20 | 42.36 | $42.50 | — |
| 2023-07-19 | 42.22 | $42.50 | 200 |
| 2023-07-18 | 42.04 | $42.61 | 4000 |
| 2023-07-17 | 41.80 | $43.17 | — |
| 2023-07-14 | 41.41 | $43.17 | — |
| 2023-07-13 | 40.94 | $43.17 | 300 |
| 2023-07-12 | 40.40 | $40.30 | 100 |
| 2023-07-11 | 40.37 | $40.30 | 404 |
| 2023-07-10 | 40.34 | $39.80 | 230 |
| 2023-07-07 | 40.40 | $38.90 | 100 |
| 2023-07-06 | 40.66 | $38.90 | 206 |
| 2023-07-05 | 40.95 | $40.00 | 300 |
| 2023-07-03 | 41.06 | $41.12 | 11900 |
| 2023-06-30 | 40.94 | $40.00 | 1330 |
| 2023-06-29 | 41.04 | $40.41 | 11400 |
| 2023-06-28 | 41.06 | $40.04 | 300 |
| 2023-06-27 | 41.15 | $40.75 | 100 |
| 2023-06-26 | 41.11 | $40.75 | 100 |
| 2023-06-23 | 41.05 | $40.75 | 100 |
| 2023-06-22 | 40.97 | $40.75 | 100 |
| 2023-06-21 | 40.87 | $40.75 | 208 |
| 2023-06-20 | 40.75 | $41.75 | — |
| 2023-06-16 | 40.39 | $41.75 | 4012 |
| 2023-06-15 | 39.97 | $41.75 | 100 |
| 2023-06-14 | 39.47 | $42.10 | 800 |
| 2023-06-13 | 38.82 | $41.26 | 3020 |
| 2023-06-12 | 38.23 | $39.30 | 122 |
| 2023-06-09 | 37.96 | $39.18 | 3032 |
| 2023-06-08 | 37.68 | $38.30 | 200 |
| 2023-06-07 | 37.52 | $37.75 | — |
| 2023-06-06 | 37.46 | $37.75 | — |
| 2023-06-05 | 37.39 | $37.75 | — |
| 2023-06-02 | 37.31 | $37.75 | — |
| 2023-06-01 | 37.21 | $37.75 | 2243 |
| 2023-05-31 | 37.10 | $38.02 | — |
| 2023-05-30 | 36.91 | $38.02 | 12100 |
| 2023-05-26 | 36.70 | $36.50 | 1148 |
| 2023-05-25 | 36.77 | $35.26 | 1547 |
| 2023-05-24 | 37.12 | $36.11 | 3243 |
| 2023-05-23 | 37.34 | $38.20 | 216 |
| 2023-05-22 | 37.16 | $38.23 | 1900 |
| 2023-05-19 | 36.94 | $38.12 | — |
| 2023-05-18 | 36.72 | $38.12 | 600 |
| 2023-05-17 | 36.45 | $37.05 | — |
| 2023-05-16 | 36.38 | $37.05 | 100 |
| 2023-05-15 | 36.29 | $36.65 | 3631 |
| 2023-05-12 | 36.28 | $36.05 | — |
| 2023-05-11 | 36.40 | $36.05 | 1614 |
| 2023-05-10 | 36.54 | $36.63 | 400 |
| 2023-05-09 | 36.58 | $36.34 | 1544 |
| 2023-05-08 | 36.69 | $36.70 | 2800 |
| 2023-05-05 | 36.75 | $36.54 | — |
| 2023-05-04 | 36.86 | $36.54 | 900 |
| 2023-05-03 | 36.98 | $36.79 | 13800 |
| 2023-05-02 | 37.07 | $36.27 | 1300 |
| 2023-05-01 | 37.29 | $36.20 | 500 |
| 2023-04-28 | 37.57 | $36.16 | 1003 |
| 2023-04-27 | 37.90 | $36.07 | 600 |
| 2023-04-26 | 38.29 | $37.25 | 11800 |
| 2023-04-25 | 38.51 | $36.55 | 200 |
| 2023-04-24 | 38.91 | $37.76 | — |
| 2023-04-21 | 39.11 | $37.76 | — |
| 2023-04-20 | 39.34 | $37.76 | 2730 |
| 2023-04-19 | 39.61 | $38.90 | 218 |
| 2023-04-18 | 39.67 | $40.25 | 1231 |
| 2023-04-17 | 39.46 | $39.67 | 6950 |
| 2023-04-14 | 39.33 | $39.67 | 800 |
| 2023-04-13 | 39.18 | $38.70 | 3525 |
| 2023-04-12 | 39.20 | $38.70 | 12000 |
| 2023-04-11 | 39.22 | $37.96 | 600 |
| 2023-04-10 | 39.39 | $39.00 | 1812 |
| 2023-04-06 | 39.37 | $39.00 | 956 |
| 2023-04-05 | 39.34 | $39.00 | 16700 |
| 2023-04-04 | 39.30 | $40.24 | 227 |
| 2023-04-03 | 38.99 | $40.16 | 302 |
| 2023-03-31 | 38.64 | $40.81 | 2300 |
| 2023-03-30 | 38.09 | $41.22 | 800 |
| 2023-03-29 | 37.36 | $38.73 | 537 |
| 2023-03-28 | 37.04 | $37.37 | 2600 |
| 2023-03-27 | 36.95 | $37.39 | 3232 |
| 2023-03-24 | 36.84 | $36.75 | 3300 |
| 2023-03-23 | 36.85 | $37.66 | 528 |
| 2023-03-22 | 36.67 | $37.66 | 833 |
| 2023-03-21 | 36.46 | $37.00 | 100 |
| 2023-03-20 | 36.36 | $37.00 | 114 |
| 2023-03-17 | 36.24 | $35.60 | 250 |
| 2023-03-16 | 36.39 | $35.60 | 700 |
| 2023-03-15 | 36.57 | $34.51 | 2300 |
| 2023-03-14 | 37.01 | $37.38 | 1434 |
| 2023-03-13 | 36.92 | $36.00 | 1100 |
| 2023-03-10 | 37.10 | $37.76 | 1200 |
| 2023-03-09 | 36.94 | $36.75 | 325 |
| 2023-03-08 | 36.96 | $36.75 | 400 |
| 2023-03-07 | 36.99 | $36.75 | 300 |
| 2023-03-06 | 37.02 | $36.71 | — |
| 2023-03-03 | 37.06 | $36.71 | 4432 |
| 2023-03-02 | 37.11 | $35.21 | 1620 |
| 2023-03-01 | 37.47 | $35.60 | — |
| 2023-02-28 | 37.82 | $35.60 | — |
| 2023-02-27 | 38.21 | $35.60 | — |
| 2023-02-24 | 38.67 | $35.60 | 911 |
| 2023-02-23 | 39.19 | $38.47 | — |
| 2023-02-22 | 39.18 | $38.47 | — |
| 2023-02-21 | 39.16 | $38.47 | — |
| 2023-02-17 | 39.13 | $38.47 | — |
| 2023-02-16 | 39.09 | $38.47 | 2700 |
| 2023-02-15 | 39.03 | $38.08 | 600 |
| 2023-02-14 | 39.03 | $38.50 | 740 |
| 2023-02-13 | 38.94 | $38.50 | 422 |
| 2023-02-10 | 38.82 | $38.52 | — |
| 2023-02-09 | 38.66 | $38.52 | 121 |
| 2023-02-08 | 38.47 | $38.62 | — |
| 2023-02-07 | 38.22 | $38.62 | 1311 |
| 2023-02-06 | 37.91 | $38.50 | 226 |
| 2023-02-03 | 37.57 | $38.75 | 5121 |
| 2023-02-02 | 37.11 | $39.82 | 210 |
| 2023-02-01 | 36.34 | $37.20 | 144 |
| 2023-01-31 | 35.99 | $35.70 | 1200 |
| 2023-01-30 | 35.90 | $36.54 | 6200 |
| 2023-01-27 | 35.60 | $37.00 | 500 |
| 2023-01-26 | 35.15 | $36.36 | 4315 |
| 2023-01-25 | 34.76 | $34.56 | 102 |
| 2023-01-24 | 34.68 | $34.92 | — |
| 2023-01-23 | 34.50 | $34.92 | 6900 |
| 2023-01-20 | 34.28 | $34.70 | — |
| 2023-01-19 | 34.08 | $34.70 | — |
| 2023-01-18 | 33.83 | $34.70 | — |
| 2023-01-17 | 33.54 | $34.70 | 2640 |
| 2023-01-13 | 33.20 | $34.84 | 7500 |
| 2023-01-12 | 32.76 | $33.58 | — |
| 2023-01-11 | 32.52 | $33.58 | 405 |
| 2023-01-10 | 32.24 | $33.58 | 12000 |
| 2023-01-09 | 31.92 | $33.58 | 1600 |
| 2023-01-06 | 31.53 | $32.85 | 500 |
| 2023-01-05 | 31.24 | $31.37 | 400 |
| 2023-01-04 | 31.22 | $31.75 | 1000 |
| 2023-01-03 | 31.11 | $30.60 | 200 |
| 2022-12-30 | 31.22 | $30.50 | 400 |
| 2022-12-29 | 31.38 | $30.80 | 1300 |
| 2022-12-28 | 31.49 | $29.57 | 13500 |
| 2022-12-27 | 31.89 | $30.15 | 2000 |
| 2022-12-23 | 32.22 | $30.29 | 529 |
| 2022-12-22 | 32.58 | $30.51 | 328 |
| 2022-12-21 | 32.94 | $31.57 | 3522 |
| 2022-12-20 | 33.13 | $31.25 | 1012 |
| 2022-12-19 | 33.41 | $31.00 | 1200 |
| 2022-12-16 | 33.79 | $31.30 | 400 |
| 2022-12-15 | 34.15 | $32.11 | 700 |
| 2022-12-14 | 34.40 | $34.22 | 2900 |
| 2022-12-13 | 34.22 | $34.22 | 4521 |
| 2022-12-12 | 34.01 | $32.86 | 623 |
| 2022-12-09 | 34.05 | $32.85 | 9200 |
| 2022-12-08 | 34.07 | $32.95 | 2344 |
| 2022-12-07 | 34.07 | $32.50 | 400 |
| 2022-12-06 | 34.15 | $33.00 | 1300 |
| 2022-12-05 | 34.13 | $33.50 | 13011 |
| 2022-12-02 | 33.98 | $33.75 | 2206 |
| 2022-12-01 | 33.75 | $34.25 | 1800 |
| 2022-11-30 | 33.35 | $33.70 | 1139 |
| 2022-11-29 | 32.99 | $31.69 | 1700 |
| 2022-11-28 | 32.99 | $31.65 | 411 |
| 2022-11-25 | 32.97 | $32.97 | 3135 |
| 2022-11-23 | 32.66 | $32.90 | 2347 |
| 2022-11-22 | 32.30 | $32.17 | 1104 |
| 2022-11-21 | 32.03 | $32.76 | 2128 |
| 2022-11-18 | 31.56 | $32.75 | 536 |
| 2022-11-17 | 31.01 | $33.05 | 37300 |
| 2022-11-16 | 30.30 | $32.66 | 600 |
| 2022-11-15 | 29.54 | $33.01 | 400 |
| 2022-11-14 | 28.57 | $32.22 | 38500 |
| 2022-11-11 | 27.60 | $31.14 | 944 |
| 2022-11-10 | 26.69 | $30.00 | 1600 |
| 2022-11-09 | 25.88 | $27.36 | 207 |
| 2022-11-08 | 25.48 | $27.14 | 3245 |
| 2022-11-07 | 25.07 | $26.30 | 1400 |
| 2022-11-04 | 24.76 | $25.48 | 78919 |
| 2022-11-03 | 24.57 | $24.19 | 1400 |
| 2022-11-02 | 24.63 | $23.71 | 2505 |
| 2022-11-01 | 24.79 | $25.09 | 482500 |
| 2022-10-31 | 24.68 | $24.83 | 4514 |
| 2022-10-28 | 24.61 | $24.11 | 3700 |
| 2022-10-27 | 24.68 | $26.24 | 1550 |
| 2022-10-26 | 24.31 | $26.24 | 1300 |
| 2022-10-25 | 23.88 | $24.35 | 875 |
| 2022-10-24 | 23.78 | $24.35 | 1538 |
| 2022-10-21 | 23.67 | $24.58 | 36539 |
| 2022-10-20 | 23.48 | $23.77 | 73300 |
| 2022-10-19 | 23.44 | $24.40 | 1335 |
| 2022-10-18 | 23.26 | $24.39 | 17223 |
| 2022-10-17 | 23.05 | $23.94 | 7232 |
| 2022-10-14 | 22.91 | $23.05 | 130 |
| 2022-10-13 | 22.93 | $22.72 | 13623 |
| 2022-10-12 | 23.04 | $22.70 | 20500 |
| 2022-10-11 | 23.16 | $22.51 | 531 |
| 2022-10-10 | 23.35 | $23.25 | 1306 |
| 2022-10-07 | 23.41 | $25.10 | 537 |
| 2022-10-06 | 23.10 | $25.10 | 908 |
| 2022-10-05 | 22.73 | $25.03 | 9044 |
| 2022-10-04 | 22.33 | $24.50 | 332 |
| 2022-10-03 | 21.98 | $21.66 | 368 |
| 2022-09-30 | 22.19 | $21.66 | 400 |
| 2022-09-29 | 22.42 | $21.46 | 742 |
| 2022-09-28 | 22.75 | $22.42 | 7300 |
| 2022-09-27 | 22.93 | $22.20 | 349 |
| 2022-09-26 | 23.19 | $22.21 | 700 |
| 2022-09-23 | 23.50 | $22.48 | 211 |
| 2022-09-22 | 23.81 | $23.25 | 200 |
| 2022-09-21 | 24.00 | $24.30 | 230 |
| 2022-09-20 | 24.01 | $23.50 | 300 |
| 2022-09-19 | 24.19 | $23.41 | 2521 |
| 2022-09-16 | 24.43 | $23.15 | 1400 |
| 2022-09-15 | 24.76 | $24.46 | 3200 |
| 2022-09-14 | 24.87 | $24.46 | 49300 |
| 2022-09-13 | 25.00 | $25.40 | 520 |
| 2022-09-12 | 24.95 | $27.00 | 400 |
| 2022-09-09 | 24.56 | $25.64 | 2100 |
| 2022-09-08 | 24.40 | $24.38 | 5640 |
| 2022-09-07 | 24.49 | $23.95 | 2434 |
| 2022-09-06 | 24.68 | $23.40 | 18121 |
| 2022-09-02 | 25.02 | $25.19 | 15107 |
| 2022-09-01 | 25.04 | $23.82 | 37000 |
| 2022-08-31 | 25.35 | $24.44 | 1941 |
| 2022-08-30 | 25.59 | $25.10 | 4700 |
| 2022-08-29 | 25.73 | $25.10 | 27317 |
| 2022-08-26 | 25.89 | $24.72 | 400 |
| 2022-08-25 | 26.16 | $24.74 | 5450 |
| 2022-08-24 | 26.47 | $24.74 | 6600 |
| 2022-08-23 | 26.83 | $25.21 | 1103 |
| 2022-08-22 | 27.15 | $25.16 | 40600 |
| 2022-08-19 | 27.53 | $26.27 | 127200 |
| 2022-08-18 | 27.73 | $26.87 | 1300 |
| 2022-08-17 | 27.83 | $26.66 | 3306 |
| 2022-08-16 | 27.99 | $28.00 | 5825 |
| 2022-08-15 | 27.89 | $28.00 | 1331 |
| 2022-08-12 | 27.76 | $27.96 | 1600 |
| 2022-08-11 | 27.62 | $27.92 | 307 |
| 2022-08-10 | 27.46 | $28.00 | 2324 |
| 2022-08-09 | 27.25 | $27.02 | 800 |
| 2022-08-08 | 27.21 | $28.04 | 1400 |
| 2022-08-05 | 26.95 | $28.34 | 4600 |
| 2022-08-04 | 26.57 | $29.29 | 1348 |
| 2022-08-03 | 25.93 | $27.37 | 303 |
| 2022-08-02 | 25.59 | $26.98 | 4400 |
| 2022-08-01 | 25.28 | $27.75 | 300 |
| 2022-07-29 | 24.76 | $26.98 | 9300 |
| 2022-07-28 | 24.31 | $25.21 | 6200 |
| 2022-07-27 | 24.17 | $25.21 | 2400 |
| 2022-07-26 | 24.01 | $25.28 | 3500 |
| 2022-07-25 | 23.81 | $25.28 | 2150 |
| 2022-07-22 | 23.59 | $25.28 | 13733 |
| 2022-07-21 | 23.33 | $26.01 | 5100 |
| 2022-07-20 | 22.88 | $24.11 | 432 |
| 2022-07-19 | 22.77 | $24.40 | 70000 |
| 2022-07-18 | 22.59 | $24.16 | 1000 |
| 2022-07-15 | 22.44 | $23.35 | 80517 |
| 2022-07-14 | 22.44 | $22.89 | 1200 |
| 2022-07-13 | 22.56 | $22.97 | 4800 |
| 2022-07-12 | 22.68 | $22.83 | 5605 |
| 2022-07-11 | 22.87 | $23.00 | 312 |
| 2022-07-08 | 23.06 | $23.55 | 722 |
| 2022-07-07 | 23.17 | $23.29 | 1435 |
| 2022-07-06 | 23.37 | $22.13 | 1475 |
| 2022-07-05 | 23.86 | $22.13 | 3038 |
| 2022-07-01 | 24.44 | $23.40 | 6000 |
| 2022-06-30 | 24.85 | $23.78 | 4016 |
| 2022-06-29 | 25.25 | $24.77 | 5800 |
| 2022-06-28 | 25.53 | $25.40 | 935 |
| 2022-06-27 | 25.72 | $26.10 | 17014 |
| 2022-06-24 | 25.80 | $24.96 | 3104 |
| 2022-06-23 | 26.15 | $25.40 | 800 |
| 2022-06-22 | 26.46 | $25.40 | 23501 |
| 2022-06-21 | 26.83 | $25.92 | 2900 |
| 2022-06-17 | 27.17 | $24.50 | 2100 |
| 2022-06-16 | 27.85 | $25.30 | 76700 |
| 2022-06-15 | 28.49 | $25.30 | 2900 |
| 2022-06-14 | 29.23 | $25.47 | 45926 |
| 2022-06-13 | 30.06 | $25.64 | 1015 |
| 2022-06-10 | 30.98 | $31.04 | 5800 |
| 2022-06-09 | 30.92 | $31.04 | 2950 |
| 2022-06-08 | 30.84 | $31.04 | 400 |
| 2022-06-07 | 30.74 | $30.37 | 835 |
| 2022-06-06 | 30.76 | $32.39 | 435 |
| 2022-06-03 | 30.37 | $30.84 | 5148 |
| 2022-06-02 | 30.23 | $32.00 | 306 |
| 2022-06-01 | 29.82 | $31.12 | 4233 |
| 2022-05-31 | 29.54 | $31.10 | 43500 |
| 2022-05-27 | 29.21 | $30.96 | 300 |
| 2022-05-26 | 28.86 | $29.47 | 17600 |
| 2022-05-25 | 28.77 | $28.31 | 200 |
| 2022-05-24 | 28.91 | $30.15 | 100 |
| 2022-05-23 | 28.69 | $30.15 | 128225 |
| 2022-05-20 | 28.44 | $29.53 | 400 |
| 2022-05-19 | 28.28 | $28.74 | 300 |
| 2022-05-18 | 28.27 | $28.72 | 58400 |
| 2022-05-17 | 28.26 | $30.03 | 1204 |
| 2022-05-16 | 27.98 | $29.39 | 1900 |
| 2022-05-13 | 27.79 | $29.90 | 5428 |
| 2022-05-12 | 27.48 | $28.50 | 2100 |
| 2022-05-11 | 27.41 | $27.48 | 91700 |
| 2022-05-10 | 27.56 | $27.31 | 1300 |
| 2022-05-09 | 27.77 | $27.40 | 2333 |
| 2022-05-06 | 28.01 | $28.43 | 8800 |
| 2022-05-05 | 28.08 | $28.81 | 1035 |
| 2022-05-04 | 28.09 | $28.98 | 7907 |
| 2022-05-03 | 28.07 | $27.51 | 100 |
| 2022-05-02 | 28.36 | $27.51 | 33927 |
| 2022-04-29 | 28.71 | $28.86 | 109 |
| 2022-04-28 | 28.84 | $28.37 | 100 |
| 2022-04-27 | 29.11 | $28.37 | 11921 |
| 2022-04-26 | 29.42 | $29.16 | 400 |
| 2022-04-25 | 29.63 | $30.30 | 1000 |
| 2022-04-22 | 29.64 | $29.68 | 1400 |
| 2022-04-21 | 29.78 | $30.65 | 500 |
| 2022-04-20 | 29.76 | $30.70 | 300 |
| 2022-04-19 | 29.72 | $29.78 | 11600 |
| 2022-04-18 | 29.89 | $29.50 | 500 |
| 2022-04-14 | 30.14 | $29.03 | 600 |
| 2022-04-13 | 30.55 | $28.72 | 4239 |
| 2022-04-12 | 31.10 | $28.53 | 900 |
| 2022-04-11 | 31.77 | $29.50 | 20500 |
| 2022-04-08 | 32.36 | $30.01 | 2400 |
| 2022-04-07 | 32.95 | $31.07 | 403 |
| 2022-04-06 | 33.40 | $31.20 | 543 |
| 2022-04-05 | 33.90 | $33.91 | 200 |
| 2022-04-04 | 33.92 | $33.91 | 400 |
| 2022-04-01 | 33.93 | $35.22 | 250 |
| 2022-03-31 | 33.68 | $35.22 | 142 |
| 2022-03-30 | 33.38 | $36.34 | 700 |
| 2022-03-29 | 32.81 | $36.23 | 300 |
| 2022-03-28 | 32.16 | $33.95 | 1002 |
| 2022-03-25 | 31.91 | $33.92 | 1828 |
| 2022-03-24 | 31.62 | $33.65 | 62300 |
| 2022-03-23 | 31.35 | $31.99 | 82933 |
| 2022-03-22 | 31.40 | $33.87 | 4400 |
| 2022-03-21 | 31.06 | $33.67 | 2800 |
| 2022-03-18 | 30.73 | $33.40 | 200 |
| 2022-03-17 | 30.41 | $32.40 | 600 |
| 2022-03-16 | 30.27 | $33.44 | 3244 |
| 2022-03-15 | 29.90 | $31.17 | 200 |
| 2022-03-14 | 29.96 | $31.44 | 2100 |
| 2022-03-11 | 30.00 | $30.25 | 9818 |
| 2022-03-10 | 30.31 | $30.35 | 4900 |
| 2022-03-09 | 30.66 | $31.26 | 500 |
| 2022-03-08 | 30.90 | $30.10 | 13500 |
| 2022-03-07 | 31.44 | $28.77 | 619 |
| 2022-03-04 | 32.37 | $30.48 | 203000 |
| 2022-03-03 | 33.10 | $32.60 | 505 |
| 2022-03-02 | 33.51 | $33.17 | 1600 |
| 2022-03-01 | 33.89 | $31.81 | 7701 |
| 2022-02-28 | 34.63 | $34.00 | 1409 |
| 2022-02-25 | 35.05 | $35.28 | 1000 |
| 2022-02-24 | 35.27 | $34.16 | 7638 |
| 2022-02-23 | 35.78 | $34.05 | 300 |
| 2022-02-22 | 36.41 | $35.28 | 3105 |
| 2022-02-18 | 36.89 | $36.32 | 11400 |
| 2022-02-17 | 37.24 | $37.15 | 2100 |
| 2022-02-16 | 37.48 | $37.10 | 9000 |
| 2022-02-15 | 37.79 | $37.73 | 333 |
| 2022-02-14 | 38.02 | $37.02 | 413 |
| 2022-02-11 | 38.45 | $38.50 | 1900 |
| 2022-02-10 | 38.65 | $39.18 | 2100 |
| 2022-02-09 | 38.75 | $39.86 | 7400 |
| 2022-02-08 | 38.73 | $36.39 | 1600 |
| 2022-02-07 | 39.45 | $38.88 | 300 |
| 2022-02-04 | 39.77 | $38.88 | 400 |
| 2022-02-03 | 40.15 | $40.00 | 6700 |
| 2022-02-02 | 40.37 | $42.12 | 6515 |
| 2022-02-01 | 40.19 | $40.76 | 151444 |
| 2022-01-31 | 40.27 | $39.61 | 603 |
| 2022-01-28 | 40.62 | $38.96 | 44100 |
| 2022-01-27 | 41.17 | $40.04 | 60204 |
| 2022-01-26 | 41.59 | $41.00 | 400 |
| 2022-01-25 | 41.89 | $38.88 | 532 |
| 2022-01-24 | 42.68 | $39.50 | 2300 |
| 2022-01-21 | 43.48 | $41.18 | 900 |
| 2022-01-20 | 44.06 | $42.13 | 4335 |
| 2022-01-19 | 44.54 | $42.95 | 4014 |
| 2022-01-18 | 44.92 | $43.53 | 400 |
| 2022-01-14 | 45.25 | $44.14 | 3200 |
| 2022-01-13 | 45.50 | $46.55 | 3700 |
| 2022-01-12 | 45.28 | $44.96 | 2400 |
| 2022-01-11 | 45.36 | $46.02 | 1302 |
| 2022-01-10 | 45.24 | $43.15 | 4128 |
| 2022-01-07 | 45.69 | $46.67 | 27200 |
| 2022-01-06 | 45.48 | $45.94 | 700 |
| 2022-01-05 | 45.40 | $44.42 | 1400 |
| 2022-01-04 | 45.61 | $46.58 | 338 |
| 2022-01-03 | 45.41 | $46.00 | 500 |
| 2021-12-31 | 45.30 | $45.95 | 350 |
| 2021-12-30 | 45.18 | $45.95 | 200 |
| 2021-12-29 | 45.04 | $46.20 | 7510 |
| 2021-12-28 | 44.83 | $45.95 | 1048 |
| 2021-12-27 | 44.64 | $45.75 | 1009 |
| 2021-12-23 | 44.46 | $45.33 | 746 |
| 2021-12-22 | 44.35 | $45.65 | 3946 |
| 2021-12-21 | 44.16 | $45.38 | 300 |
| 2021-12-20 | 44.00 | $43.26 | 600 |
| 2021-12-17 | 44.26 | $42.36 | 9415 |
| 2021-12-16 | 44.77 | $43.85 | 14900 |
| 2021-12-15 | 45.04 | $43.48 | 375 |
| 2021-12-14 | 45.44 | $43.48 | 8405 |
| 2021-12-13 | 45.90 | $44.18 | 500 |
| 2021-12-10 | 46.29 | $45.02 | 504 |
| 2021-12-09 | 46.57 | $45.25 | 2500 |
| 2021-12-08 | 46.85 | $47.36 | 4600 |
| 2021-12-07 | 46.72 | $47.70 | 3711 |
| 2021-12-06 | 46.50 | $45.90 | 702 |
| 2021-12-03 | 46.63 | $46.03 | 387 |
| 2021-12-02 | 46.75 | $46.03 | 739 |
| 2021-12-01 | 46.89 | $44.78 | 393 |
| 2021-11-30 | 47.31 | $44.78 | 19700 |
| 2021-11-29 | 47.79 | $44.82 | 900 |
| 2021-11-26 | 48.35 | $46.37 | 400 |
| 2021-11-24 | 48.66 | $46.37 | 517 |
| 2021-11-23 | 49.01 | $46.90 | 6224 |
| 2021-11-22 | 49.30 | $47.77 | 727 |
| 2021-11-19 | 49.45 | $48.87 | 700 |
| 2021-11-18 | 49.37 | $49.20 | 612 |
| 2021-11-17 | 49.21 | $48.94 | 238 |
| 2021-11-16 | 49.06 | $48.49 | 300 |
| 2021-11-15 | 48.98 | $48.69 | 2350 |
| 2021-11-12 | 48.83 | $48.69 | 6610 |
| 2021-11-11 | 48.64 | $48.09 | 900 |
| 2021-11-10 | 48.54 | $47.38 | 423 |
| 2021-11-09 | 48.57 | $48.00 | 424700 |
| 2021-11-08 | 48.45 | $49.70 | 1023 |
| 2021-11-05 | 47.94 | $49.78 | 4600 |
| 2021-11-04 | 47.33 | $48.65 | 3325 |
| 2021-11-03 | 46.84 | $48.65 | 700 |
| 2021-11-02 | 46.27 | $47.74 | 700 |
| 2021-11-01 | 45.79 | $47.32 | 3600 |
| 2021-10-29 | 45.31 | $46.40 | 3812 |
| 2021-10-28 | 44.94 | $46.40 | 7800 |
| 2021-10-27 | 44.51 | $45.65 | 625 |
| 2021-10-26 | 44.16 | $45.50 | 338 |
| 2021-10-25 | 43.77 | $45.50 | 3500 |
| 2021-10-22 | 43.33 | $45.07 | 700 |
| 2021-10-21 | 42.90 | $43.89 | 1300 |
| 2021-10-20 | 42.64 | $44.24 | 4300 |
| 2021-10-19 | 42.27 | $44.24 | 2300 |
| 2021-10-18 | 41.84 | $43.68 | 135200 |
| 2021-10-15 | 41.46 | $42.97 | 700 |
| 2021-10-14 | 41.17 | $42.81 | 7848 |
| 2021-10-13 | 40.86 | $41.25 | 3900 |
| 2021-10-12 | 40.84 | $40.42 | 4900 |
| 2021-10-11 | 41.00 | $41.05 | 1810 |
| 2021-10-08 | 41.04 | $40.36 | 3300 |
| 2021-10-07 | 41.25 | $40.36 | 2300 |
| 2021-10-06 | 41.49 | $40.36 | 421 |
| 2021-10-05 | 41.77 | $40.20 | 1817 |
| 2021-10-04 | 42.13 | $39.30 | 1800 |
| 2021-10-01 | 42.74 | $41.40 | 1008 |
| 2021-09-30 | 43.01 | $41.65 | 1000 |
| 2021-09-29 | 43.26 | $41.00 | 60330 |
| 2021-09-28 | 43.69 | $41.75 | 2729 |
| 2021-09-27 | 44.02 | $44.01 | 609 |
| 2021-09-24 | 43.93 | $43.15 | 300 |
| 2021-09-23 | 44.00 | $44.20 | 2528 |
| 2021-09-22 | 43.85 | $43.05 | 700 |
| 2021-09-21 | 43.92 | $42.92 | 800 |
| 2021-09-20 | 44.02 | $41.70 | 5202 |
| 2021-09-17 | 44.39 | $43.05 | 2145 |
| 2021-09-16 | 44.53 | $44.22 | 1500 |
| 2021-09-15 | 44.43 | $44.87 | 500 |
| 2021-09-14 | 44.17 | $44.92 | 1520 |
| 2021-09-13 | 43.85 | $44.25 | 12100 |
| 2021-09-10 | 43.62 | $44.25 | 3616 |
| 2021-09-09 | 43.34 | $43.50 | 730 |
| 2021-09-08 | 43.17 | $42.75 | 800 |
| 2021-09-07 | 43.12 | $43.70 | 1602 |
| 2021-09-03 | 42.85 | $43.92 | 1900 |
| 2021-09-02 | 42.49 | $43.48 | 6402 |
| 2021-09-01 | 42.15 | $42.85 | 91900 |
| 2021-08-31 | 41.89 | $42.85 | 442 |
| 2021-08-30 | 41.59 | $43.50 | 2100 |
| 2021-08-27 | 41.09 | $42.50 | 2300 |
| 2021-08-26 | 40.72 | $41.82 | 620 |
| 2021-08-25 | 40.42 | $41.92 | 400 |
| 2021-08-24 | 40.06 | $41.40 | 2100 |
| 2021-08-23 | 39.75 | $39.40 | 719 |
| 2021-08-20 | 39.81 | $37.60 | 4300 |
| 2021-08-19 | 40.26 | $37.60 | 208 |
| 2021-08-18 | 40.78 | $40.95 | 3041 |
| 2021-08-17 | 40.67 | $39.90 | 135 |
| 2021-08-16 | 40.76 | $42.00 | 1726 |
| 2021-08-13 | 40.42 | $40.78 | 1335 |
| 2021-08-12 | 40.27 | $40.92 | 500 |
| 2021-08-11 | 40.08 | $40.36 | 1500 |
| 2021-08-10 | 39.96 | $41.40 | 533 |
| 2021-08-09 | 39.61 | $41.15 | 8150 |
| 2021-08-06 | 39.25 | $41.15 | 1714 |
| 2021-08-05 | 38.83 | $40.65 | 200 |
| 2021-08-04 | 38.45 | $39.90 | 10075 |
| 2021-08-03 | 38.17 | $39.90 | 1400 |
| 2021-08-02 | 37.85 | $39.73 | 59116 |
| 2021-07-30 | 37.51 | $38.97 | 1233 |
| 2021-07-29 | 37.28 | $39.02 | 402 |
| 2021-07-28 | 37.01 | $36.84 | 12000 |
| 2021-07-27 | 37.16 | $36.84 | 500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
71.52
2026-07-24
Close Price
$72.03
Vol: 1400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.51
Average
39.18
Maximum
101.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 71.52 | $72.03 | 1400 |
| 2026-07-23 | 72.60 | $76.14 | 500 |
| 2026-07-22 | 72.70 | $77.27 | 623 |
| 2026-07-21 | 72.56 | $76.14 | 630 |
| 2026-07-20 | 72.83 | $74.98 | 2500 |
| 2026-07-17 | 73.62 | $69.63 | 9000 |
| 2026-07-16 | 76.36 | $74.84 | 11041 |
| 2026-07-15 | 78.13 | $76.33 | 639 |
| 2026-07-14 | 79.89 | $79.66 | 216 |
| 2026-07-13 | 81.05 | $79.77 | 1900 |
| 2026-07-10 | 82.47 | $83.90 | 1200 |
| 2026-07-09 | 82.95 | $81.94 | 1000 |
| 2026-07-08 | 84.20 | $81.25 | 141 |
| 2026-07-07 | 85.98 | $79.75 | 80825 |
| 2026-07-06 | 88.65 | $88.70 | 900 |
| 2026-07-02 | 89.08 | $85.50 | 1944 |
| 2026-07-01 | 90.63 | $88.15 | 1102 |
| 2026-06-30 | 91.67 | $92.24 | 2700 |
| 2026-06-29 | 91.63 | $89.93 | 1615 |
| 2026-06-26 | 92.29 | $88.50 | 35300 |
| 2026-06-25 | 93.53 | $94.78 | 3020 |
| 2026-06-24 | 93.03 | $87.95 | 609 |
| 2026-06-23 | 94.53 | $92.20 | 602 |
| 2026-06-22 | 94.98 | $98.75 | 11600 |
| 2026-06-18 | 93.40 | $92.00 | 242300 |
| 2026-06-17 | 93.56 | $90.02 | 195000 |
| 2026-06-16 | 94.34 | $93.00 | 1900 |
| 2026-06-15 | 94.27 | $93.13 | 346 |
| 2026-06-12 | 94.08 | $92.43 | 12100 |
| 2026-06-11 | 94.01 | $88.45 | 2113 |
| 2026-06-10 | 95.09 | $86.11 | 800 |
| 2026-06-09 | 97.07 | $90.09 | 208236 |
| 2026-06-08 | 98.10 | $88.90 | 46300 |
| 2026-06-05 | 99.61 | $88.40 | 7116 |
| 2026-06-04 | 101.47 | $99.00 | 1300 |
| 2026-06-03 | 100.21 | $101.00 | 6100 |
| 2026-06-02 | 97.89 | $102.00 | 7600 |
| 2026-06-01 | 94.58 | $94.62 | 4300 |
| 2026-05-29 | 92.73 | $96.30 | 68516 |
| 2026-05-28 | 89.80 | $91.83 | 29900 |
| 2026-05-27 | 87.51 | $90.00 | 3000 |
| 2026-05-26 | 85.18 | $91.07 | 53300 |
| 2026-05-22 | 81.88 | $82.56 | 5430 |
| 2026-05-21 | 80.46 | $80.00 | 20242 |
| 2026-05-20 | 79.42 | $77.19 | 4638 |
| 2026-05-19 | 78.96 | $76.25 | 1400 |
| 2026-05-18 | 78.58 | $76.00 | 3922 |
| 2026-05-15 | 78.10 | $75.75 | 4639 |
| 2026-05-14 | 77.49 | $79.84 | 12842 |
| 2026-05-13 | 75.33 | $76.05 | 12710 |
| 2026-05-12 | 73.80 | $72.00 | 4800 |
| 2026-05-11 | 73.12 | $70.35 | 6800 |
| 2026-05-08 | 72.71 | $73.30 | 30416 |
| 2026-05-07 | 71.17 | $69.00 | 21700 |
| 2026-05-06 | 70.55 | $69.81 | 6000 |
| 2026-05-05 | 69.45 | $69.46 | 1000 |
| 2026-05-04 | 68.11 | $65.45 | 32600 |
| 2026-05-01 | 67.66 | $67.94 | 81500 |
| 2026-04-30 | 66.22 | $66.75 | 266643 |
| 2026-04-29 | 64.75 | $65.00 | 21737 |
| 2026-04-28 | 63.42 | $64.11 | 1000 |
| 2026-04-27 | 61.99 | $64.11 | 7038 |
| 2026-04-24 | 60.18 | $63.50 | 8831 |
| 2026-04-23 | 58.09 | $59.50 | 3800 |
| 2026-04-22 | 56.74 | $57.75 | 1647 |
| 2026-04-21 | 55.60 | $55.86 | 215 |
| 2026-04-20 | 54.76 | $56.50 | 348 |
| 2026-04-17 | 53.49 | $55.11 | 2603 |
| 2026-04-16 | 52.33 | $54.73 | 1100 |
| 2026-04-15 | 51.01 | $52.99 | 226 |
| 2026-04-14 | 49.91 | $53.00 | 3021 |
| 2026-04-13 | 48.56 | $51.25 | 524 |
| 2026-04-10 | 47.45 | $51.84 | 2313 |
| 2026-04-09 | 45.91 | $49.30 | 100 |
| 2026-04-08 | 44.84 | $49.30 | 642 |
| 2026-04-07 | 43.54 | $44.10 | 3800 |
| 2026-04-06 | 43.63 | $45.90 | 214 |
| 2026-04-02 | 43.20 | $43.52 | 240 |
| 2026-04-01 | 43.44 | $47.00 | 1300 |
| 2026-03-31 | 42.67 | $44.90 | 100 |
| 2026-03-30 | 42.43 | $42.20 | 303 |
| 2026-03-27 | 43.03 | $42.30 | 413 |
| 2026-03-26 | 43.76 | $46.00 | 200 |
| 2026-03-25 | 43.52 | $46.00 | 913 |
| 2026-03-24 | 43.26 | $44.55 | 300 |
| 2026-03-23 | 43.44 | $43.43 | 100 |
| 2026-03-20 | 44.06 | $43.43 | 25606 |
| 2026-03-19 | 44.85 | $45.55 | — |
| 2026-03-18 | 45.18 | $45.55 | 1000 |
| 2026-03-17 | 45.62 | $45.55 | 45900 |
| 2026-03-16 | 46.19 | $46.50 | 2200 |
| 2026-03-13 | 46.61 | $45.80 | 800 |
| 2026-03-12 | 47.38 | $45.80 | 2100 |
| 2026-03-11 | 48.35 | $47.75 | 8600 |
| 2026-03-10 | 48.93 | $47.50 | 1400 |
| 2026-03-09 | 49.73 | $45.65 | 245 |
| 2026-03-06 | 51.31 | $49.10 | 336 |
| 2026-03-05 | 52.14 | $49.10 | 115 |
| 2026-03-04 | 53.15 | $49.75 | 228 |
| 2026-03-03 | 54.16 | $49.90 | 3700 |
| 2026-03-02 | 55.33 | $54.85 | 336 |
| 2026-02-27 | 55.16 | $54.85 | 336 |
| 2026-02-26 | 54.92 | $54.85 | 800 |
| 2026-02-25 | 54.61 | $54.99 | 3100 |
| 2026-02-24 | 54.15 | $54.99 | 12000 |
| 2026-02-23 | 53.56 | $53.90 | 1800 |
| 2026-02-20 | 53.16 | $53.70 | 300 |
| 2026-02-19 | 52.72 | $53.71 | 2632 |
| 2026-02-18 | 52.15 | $53.90 | 800 |
| 2026-02-17 | 51.38 | $53.55 | 600 |
| 2026-02-13 | 50.54 | $50.10 | 350 |
| 2026-02-12 | 50.59 | $50.10 | 600 |
| 2026-02-11 | 50.63 | $51.60 | 25228 |
| 2026-02-10 | 50.20 | $50.68 | 325 |
| 2026-02-09 | 49.95 | $50.68 | 2400 |
| 2026-02-06 | 49.64 | $48.50 | 300 |
| 2026-02-05 | 49.94 | $48.50 | 1800 |
| 2026-02-04 | 50.28 | $47.85 | 212 |
| 2026-02-03 | 50.89 | $49.82 | 150 |
| 2026-02-02 | 50.99 | $49.82 | 700 |
| 2026-01-30 | 51.08 | $50.43 | — |
| 2026-01-29 | 50.98 | $50.43 | 203 |
| 2026-01-28 | 50.82 | $52.00 | 4600 |
| 2026-01-27 | 50.09 | $50.53 | 3138 |
| 2026-01-26 | 49.66 | $49.17 | 503 |
| 2026-01-23 | 49.52 | $49.00 | 541 |
| 2026-01-22 | 49.39 | $49.05 | 2320 |
| 2026-01-21 | 49.19 | $48.40 | 400 |
| 2026-01-20 | 49.12 | $47.35 | 6100 |
| 2026-01-16 | 49.34 | $48.65 | 827 |
| 2026-01-15 | 49.16 | $48.45 | 827 |
| 2026-01-14 | 48.98 | $48.45 | 827 |
| 2026-01-13 | 48.72 | $48.60 | 827 |
| 2026-01-12 | 48.32 | $48.08 | 827 |
| 2026-01-09 | 47.97 | $47.75 | 827 |
| 2026-01-08 | 47.62 | $46.96 | 947 |
| 2026-01-07 | 47.40 | $49.75 | 5500 |
| 2026-01-06 | 46.22 | $49.08 | 5328 |
| 2026-01-05 | 44.98 | $46.80 | 1000 |
| 2026-01-02 | 44.16 | $45.70 | 1942 |
| 2025-12-31 | 43.49 | $43.55 | 1000 |
| 2025-12-30 | 43.35 | $44.44 | 66300 |
| 2025-12-29 | 42.89 | $43.26 | 817 |
| 2025-12-26 | 42.69 | $42.35 | 862 |
| 2025-12-24 | 42.73 | $42.35 | 345 |
| 2025-12-23 | 42.77 | $43.10 | 862 |
| 2025-12-22 | 42.57 | $43.22 | 3202 |
| 2025-12-19 | 42.28 | $40.65 | 100 |
| 2025-12-18 | 42.73 | $40.65 | 1135 |
| 2025-12-17 | 43.27 | $42.14 | 200 |
| 2025-12-16 | 43.44 | $42.25 | 100 |
| 2025-12-15 | 43.59 | $42.25 | 200 |
| 2025-12-12 | 43.76 | $42.25 | 328 |
| 2025-12-11 | 43.95 | $43.85 | — |
| 2025-12-10 | 43.64 | $43.85 | 150 |
| 2025-12-09 | 43.25 | $43.85 | 702 |
| 2025-12-08 | 42.75 | $43.70 | 626 |
| 2025-12-05 | 42.16 | $44.00 | 700 |
| 2025-12-04 | 41.34 | $42.50 | 82024 |
| 2025-12-03 | 40.80 | $41.40 | 228806 |
| 2025-12-02 | 40.48 | $41.17 | 1221 |
| 2025-12-01 | 40.15 | $41.22 | 635 |
| 2025-11-28 | 39.73 | $41.70 | 500 |
| 2025-11-26 | 39.07 | $40.50 | 200 |
| 2025-11-25 | 38.64 | $39.50 | 55200 |
| 2025-11-24 | 38.44 | $37.30 | 300 |
| 2025-11-21 | 38.89 | $37.05 | 200 |
| 2025-11-20 | 39.53 | $37.05 | 83700 |
| 2025-11-19 | 40.30 | $39.85 | 100 |
| 2025-11-18 | 40.35 | $39.85 | 100 |
| 2025-11-17 | 40.41 | $39.85 | 237 |
| 2025-11-14 | 40.47 | $40.90 | 200 |
| 2025-11-13 | 40.20 | $42.00 | 1932 |
| 2025-11-12 | 39.52 | $41.15 | 619 |
| 2025-11-11 | 38.95 | $39.20 | 1045 |
| 2025-11-10 | 38.88 | $37.95 | 600 |
| 2025-11-07 | 39.19 | $38.42 | 265 |
| 2025-11-06 | 39.41 | $38.42 | 1400 |
| 2025-11-05 | 39.68 | $39.45 | 265 |
| 2025-11-04 | 39.68 | $39.45 | 265 |
| 2025-11-03 | 39.68 | $39.45 | 1900 |
| 2025-10-31 | 39.67 | $39.45 | 10900 |
| 2025-10-30 | 39.65 | $39.20 | 413 |
| 2025-10-29 | 39.70 | $38.86 | 100 |
| 2025-10-28 | 39.86 | $38.86 | 131 |
| 2025-10-27 | 40.05 | $39.20 | 300 |
| 2025-10-24 | 40.16 | $40.30 | 227 |
| 2025-10-23 | 39.94 | $41.00 | — |
| 2025-10-22 | 39.44 | $41.00 | 60 |
| 2025-10-21 | 38.83 | $41.00 | 1400 |
| 2025-10-20 | 38.08 | $39.00 | 729 |
| 2025-10-17 | 37.80 | $37.65 | 424 |
| 2025-10-16 | 37.89 | $38.72 | 1700 |
| 2025-10-15 | 37.67 | $37.15 | — |
| 2025-10-14 | 37.91 | $37.15 | — |
| 2025-10-13 | 38.20 | $37.15 | — |
| 2025-10-10 | 38.55 | $37.15 | 543 |
| 2025-10-09 | 38.99 | $38.89 | — |
| 2025-10-08 | 38.97 | $38.89 | — |
| 2025-10-07 | 38.94 | $38.89 | 810 |
| 2025-10-06 | 38.91 | $40.20 | — |
| 2025-10-03 | 38.46 | $40.20 | 106 |
| 2025-10-02 | 37.91 | $37.86 | — |
| 2025-10-01 | 37.99 | $37.86 | — |
| 2025-09-30 | 38.09 | $37.86 | 1631 |
| 2025-09-29 | 38.22 | $38.29 | 744 |
| 2025-09-26 | 38.25 | $38.03 | 1347 |
| 2025-09-25 | 38.38 | $38.90 | — |
| 2025-09-24 | 38.26 | $38.90 | — |
| 2025-09-23 | 38.13 | $38.90 | 4924 |
| 2025-09-22 | 37.97 | $38.98 | 336 |
| 2025-09-19 | 37.77 | $39.50 | 10 |
| 2025-09-18 | 37.37 | $39.50 | 204 |
| 2025-09-17 | 36.90 | $38.15 | — |
| 2025-09-16 | 36.78 | $38.15 | 233 |
| 2025-09-15 | 36.65 | $37.27 | — |
| 2025-09-12 | 36.80 | $37.27 | 231 |
| 2025-09-11 | 37.01 | $37.46 | 935334 |
| 2025-09-10 | 37.22 | $37.35 | 700400 |
| 2025-09-09 | 37.55 | $37.50 | 535 |
| 2025-09-08 | 37.92 | $37.85 | 202 |
| 2025-09-05 | 38.29 | $36.99 | 600 |
| 2025-09-04 | 39.03 | $36.30 | 30313 |
| 2025-09-03 | 40.16 | $37.40 | 714 |
| 2025-09-02 | 41.21 | $39.52 | 8238 |
| 2025-08-29 | 41.83 | $40.81 | 213 |
| 2025-08-28 | 42.16 | $41.90 | — |
| 2025-08-27 | 42.23 | $41.90 | 362415 |
| 2025-08-26 | 42.31 | $42.00 | — |
| 2025-08-25 | 42.37 | $42.00 | 200 |
| 2025-08-22 | 42.44 | $43.05 | 500 |
| 2025-08-21 | 42.19 | $41.42 | 1000 |
| 2025-08-20 | 42.39 | $42.44 | 1000 |
| 2025-08-19 | 42.31 | $43.18 | 1100 |
| 2025-08-18 | 41.98 | $42.75 | 15400 |
| 2025-08-15 | 41.71 | $43.00 | 4040 |
| 2025-08-14 | 41.30 | $42.71 | 8116 |
| 2025-08-13 | 40.90 | $42.85 | 7035 |
| 2025-08-12 | 40.36 | $42.55 | 3000 |
| 2025-08-11 | 39.82 | $40.90 | 416 |
| 2025-08-08 | 39.69 | $41.16 | 2225 |
| 2025-08-07 | 39.47 | $40.20 | 33629 |
| 2025-08-06 | 39.51 | $39.42 | 2300 |
| 2025-08-05 | 39.84 | $41.18 | 3547 |
| 2025-08-04 | 39.69 | $39.48 | 1527 |
| 2025-08-01 | 40.06 | $38.95 | 3100 |
| 2025-07-31 | 40.70 | $40.02 | 1247 |
| 2025-07-30 | 41.16 | $41.20 | 3500 |
| 2025-07-29 | 41.35 | $41.04 | 1300 |
| 2025-07-28 | 41.64 | $39.99 | 7013 |
| 2025-07-25 | 42.33 | $40.00 | 707 |
| 2025-07-24 | 43.17 | $39.90 | 37418 |
| 2025-07-23 | 44.22 | $42.50 | 1200 |
| 2025-07-22 | 44.66 | $43.62 | 2011 |
| 2025-07-21 | 44.83 | $45.00 | 1110 |
| 2025-07-18 | 44.59 | $44.10 | 837 |
| 2025-07-17 | 44.56 | $44.00 | 321 |
| 2025-07-16 | 44.54 | $44.00 | 602 |
| 2025-07-15 | 44.49 | $43.59 | 1400 |
| 2025-07-14 | 44.54 | $44.50 | — |
| 2025-07-11 | 44.29 | $44.50 | — |
| 2025-07-10 | 43.96 | $44.50 | — |
| 2025-07-09 | 43.54 | $44.50 | 521 |
| 2025-07-08 | 43.00 | $44.44 | 4200 |
| 2025-07-07 | 42.35 | $43.38 | — |
| 2025-07-03 | 41.88 | $43.38 | 200 |
| 2025-07-02 | 41.30 | $41.53 | — |
| 2025-07-01 | 41.16 | $41.53 | — |
| 2025-06-30 | 40.98 | $41.53 | 743 |
| 2025-06-27 | 40.76 | $40.35 | — |
| 2025-06-26 | 40.85 | $40.35 | 431 |
| 2025-06-25 | 40.96 | $40.88 | — |
| 2025-06-24 | 40.91 | $40.88 | 300 |
| 2025-06-23 | 40.83 | $39.71 | 241 |
| 2025-06-20 | 41.10 | $39.90 | 600 |
| 2025-06-18 | 41.35 | $39.55 | 500 |
| 2025-06-17 | 41.76 | $40.40 | 400 |
| 2025-06-16 | 41.95 | $40.18 | 1126 |
| 2025-06-13 | 42.24 | $41.35 | — |
| 2025-06-12 | 42.19 | $41.35 | 200 |
| 2025-06-11 | 42.10 | $42.07 | — |
| 2025-06-10 | 41.73 | $42.07 | 745 |
| 2025-06-09 | 41.25 | $41.67 | 2200 |
| 2025-06-06 | 40.77 | $40.10 | 300 |
| 2025-06-05 | 40.65 | $40.64 | 1400 |
| 2025-06-04 | 40.31 | $41.00 | 5000 |
| 2025-06-03 | 39.75 | $38.01 | — |
| 2025-06-02 | 39.98 | $38.01 | 322 |
| 2025-05-30 | 40.24 | $38.95 | 600 |
| 2025-05-29 | 40.23 | $39.85 | 2112 |
| 2025-05-28 | 39.90 | $38.45 | 38434 |
| 2025-05-27 | 39.90 | $38.65 | 2029 |
| 2025-05-23 | 39.81 | $39.05 | — |
| 2025-05-22 | 39.53 | $39.05 | 100 |
| 2025-05-21 | 39.15 | $39.09 | 1643 |
| 2025-05-20 | 38.65 | $39.54 | 1404 |
| 2025-05-19 | 37.85 | $37.55 | — |
| 2025-05-16 | 37.48 | $37.55 | 807 |
| 2025-05-15 | 37.01 | $36.04 | 622 |
| 2025-05-14 | 36.87 | $38.42 | 1304 |
| 2025-05-13 | 35.93 | $37.00 | — |
| 2025-05-12 | 35.20 | $37.00 | 300 |
| 2025-05-09 | 34.30 | $34.75 | 3800 |
| 2025-05-08 | 33.90 | $34.50 | 600 |
| 2025-05-07 | 33.47 | $33.41 | 4000 |
| 2025-05-06 | 33.29 | $32.15 | 300 |
| 2025-05-05 | 33.46 | $34.44 | 337 |
| 2025-05-02 | 32.93 | $34.00 | 833 |
| 2025-05-01 | 32.42 | $33.64 | 1500 |
| 2025-04-30 | 31.90 | $32.65 | 2800 |
| 2025-04-29 | 31.59 | $32.29 | 400 |
| 2025-04-28 | 31.32 | $33.35 | 1600 |
| 2025-04-25 | 30.67 | $33.45 | 9308 |
| 2025-04-24 | 29.86 | $32.40 | 408 |
| 2025-04-23 | 29.21 | $31.35 | 417 |
| 2025-04-22 | 28.78 | $30.43 | 3909 |
| 2025-04-21 | 28.57 | $30.10 | — |
| 2025-04-17 | 28.46 | $30.10 | — |
| 2025-04-16 | 28.35 | $30.10 | 1200 |
| 2025-04-15 | 28.25 | $31.56 | 308 |
| 2025-04-14 | 27.71 | $29.50 | 101800 |
| 2025-04-11 | 27.75 | $29.06 | — |
| 2025-04-10 | 27.98 | $29.06 | 700816 |
| 2025-04-09 | 28.31 | $30.11 | 9724 |
| 2025-04-08 | 28.43 | $26.60 | 11500 |
| 2025-04-07 | 29.74 | $27.23 | 2000 |
| 2025-04-04 | 31.18 | $28.76 | 1700 |
| 2025-04-03 | 32.48 | $30.89 | 500 |
| 2025-04-02 | 33.43 | $33.55 | — |
| 2025-04-01 | 33.77 | $33.55 | 3200 |
| 2025-03-31 | 34.20 | $32.00 | 10230 |
| 2025-03-28 | 35.24 | $34.01 | 638 |
| 2025-03-27 | 35.89 | $35.23 | 3714 |
| 2025-03-26 | 36.31 | $35.65 | 338 |
| 2025-03-25 | 36.69 | $36.40 | — |
| 2025-03-24 | 36.93 | $36.40 | 1000 |
| 2025-03-21 | 37.23 | $36.40 | 319 |
| 2025-03-20 | 37.60 | $38.25 | — |
| 2025-03-19 | 37.47 | $38.25 | — |
| 2025-03-18 | 37.32 | $38.25 | 538 |
| 2025-03-17 | 37.13 | $36.65 | 400 |
| 2025-03-14 | 37.42 | $36.36 | — |
| 2025-03-13 | 37.86 | $36.36 | 600 |
| 2025-03-12 | 38.40 | $37.95 | 3300 |
| 2025-03-11 | 38.55 | $38.00 | 200 |
| 2025-03-10 | 38.71 | $38.49 | 200 |
| 2025-03-07 | 38.75 | $39.50 | — |
| 2025-03-06 | 38.48 | $39.50 | 300 |
| 2025-03-05 | 38.13 | $38.00 | 600 |
| 2025-03-04 | 38.18 | $36.90 | 220 |
| 2025-03-03 | 38.59 | $36.90 | 1449 |
| 2025-02-28 | 39.08 | $36.60 | 4600 |
| 2025-02-27 | 39.75 | $37.00 | 1700 |
| 2025-02-26 | 40.43 | $38.14 | 1403 |
| 2025-02-25 | 40.87 | $39.15 | 1538 |
| 2025-02-24 | 41.06 | $40.84 | 200 |
| 2025-02-21 | 40.73 | $41.05 | 300 |
| 2025-02-20 | 40.23 | $41.05 | 3000 |
| 2025-02-19 | 39.58 | $39.50 | 500 |
| 2025-02-18 | 39.27 | $39.03 | — |
| 2025-02-14 | 39.00 | $39.03 | 5049 |
| 2025-02-13 | 38.66 | $39.20 | 2400 |
| 2025-02-12 | 38.16 | $38.85 | 127 |
| 2025-02-11 | 37.64 | $37.21 | 9900 |
| 2025-02-10 | 37.50 | $38.85 | 140 |
| 2025-02-07 | 36.79 | $38.52 | — |
| 2025-02-06 | 36.02 | $38.52 | 610 |
| 2025-02-05 | 35.07 | $36.55 | 5716 |
| 2025-02-04 | 34.53 | $35.82 | 1416 |
| 2025-02-03 | 34.10 | $33.59 | — |
| 2025-01-31 | 34.27 | $33.59 | 65700 |
| 2025-01-30 | 34.49 | $32.36 | 1010 |
| 2025-01-29 | 35.14 | $33.69 | 64329 |
| 2025-01-28 | 35.49 | $34.75 | — |
| 2025-01-27 | 35.59 | $34.75 | 1400 |
| 2025-01-24 | 35.68 | $35.61 | 2700 |
| 2025-01-23 | 35.52 | $36.29 | — |
| 2025-01-22 | 35.09 | $36.29 | — |
| 2025-01-21 | 34.56 | $36.29 | 50815 |
| 2025-01-17 | 33.90 | $34.25 | 204 |
| 2025-01-16 | 33.74 | $34.15 | — |
| 2025-01-15 | 33.57 | $34.15 | 9700 |
| 2025-01-14 | 33.36 | $34.00 | 2713 |
| 2025-01-13 | 33.16 | $33.60 | 2700 |
| 2025-01-10 | 33.03 | $32.63 | 5833 |
| 2025-01-08 | 33.19 | $33.21 | 1000 |
| 2025-01-07 | 33.20 | $34.83 | 1818 |
| 2025-01-06 | 32.70 | $33.27 | 1300 |
| 2025-01-03 | 32.59 | $32.19 | 400 |
| 2025-01-02 | 32.80 | $32.95 | 300 |
| 2024-12-31 | 32.82 | $32.90 | 200 |
| 2024-12-30 | 32.86 | $31.81 | 6409 |
| 2024-12-27 | 33.25 | $33.00 | 800 |
| 2024-12-26 | 33.36 | $33.00 | 2600 |
| 2024-12-24 | 33.49 | $31.90 | 1201 |
| 2024-12-23 | 34.00 | $32.50 | 1000 |
| 2024-12-20 | 34.42 | $32.85 | 11400 |
| 2024-12-19 | 34.82 | $32.85 | 51000 |
| 2024-12-18 | 35.29 | $34.10 | 500 |
| 2024-12-17 | 35.45 | $34.60 | 4600 |
| 2024-12-16 | 35.47 | $35.04 | 1010 |
| 2024-12-13 | 35.34 | $34.06 | 820 |
| 2024-12-12 | 35.46 | $35.44 | 400 |
| 2024-12-11 | 35.16 | $34.98 | 600 |
| 2024-12-10 | 34.92 | $35.25 | 800 |
| 2024-12-09 | 34.53 | $35.94 | 600 |
| 2024-12-06 | 33.81 | $34.40 | 600 |
| 2024-12-05 | 33.41 | $34.45 | — |
| 2024-12-04 | 32.89 | $34.45 | 2316 |
| 2024-12-03 | 32.25 | $33.30 | 1106 |
| 2024-12-02 | 31.83 | $33.09 | 1100 |
| 2024-11-29 | 31.39 | $31.75 | — |
| 2024-11-27 | 31.27 | $31.75 | 4645 |
| 2024-11-26 | 31.13 | $31.91 | 9700 |
| 2024-11-25 | 30.92 | $31.70 | 700 |
| 2024-11-22 | 30.73 | $31.55 | 2400 |
| 2024-11-21 | 30.55 | $30.32 | 2100 |
| 2024-11-20 | 30.73 | $30.30 | 600 |
| 2024-11-19 | 30.97 | $30.69 | 11912 |
| 2024-11-18 | 31.14 | $31.38 | 600 |
| 2024-11-15 | 31.14 | $31.21 | 200 |
| 2024-11-14 | 31.20 | $31.33 | 1240 |
| 2024-11-13 | 31.25 | $31.17 | 310 |
| 2024-11-12 | 31.36 | $33.10 | 406 |
| 2024-11-11 | 30.90 | $31.85 | 2900 |
| 2024-11-08 | 30.73 | $30.85 | 1400 |
| 2024-11-07 | 30.87 | $30.71 | 600 |
| 2024-11-06 | 31.08 | $29.80 | 400 |
| 2024-11-05 | 31.65 | $31.36 | — |
| 2024-11-04 | 31.85 | $31.36 | 808 |
| 2024-11-01 | 32.11 | $31.60 | 200 |
| 2024-10-31 | 32.35 | $31.97 | 40400 |
| 2024-10-30 | 32.53 | $31.72 | 600 |
| 2024-10-29 | 32.84 | $33.20 | — |
| 2024-10-28 | 32.75 | $33.20 | 1000 |
| 2024-10-25 | 32.64 | $33.15 | 332 |
| 2024-10-24 | 32.53 | $32.70 | 928 |
| 2024-10-23 | 32.54 | $32.25 | 1600 |
| 2024-10-22 | 32.70 | $32.11 | 1134 |
| 2024-10-21 | 32.94 | $31.90 | 418 |
| 2024-10-18 | 33.31 | $33.00 | 301 |
| 2024-10-17 | 33.41 | $33.60 | 14331 |
| 2024-10-16 | 33.34 | $32.51 | 80400 |
| 2024-10-15 | 33.61 | $34.05 | 4116 |
| 2024-10-14 | 33.44 | $33.94 | 10900 |
| 2024-10-11 | 33.27 | $33.45 | 101 |
| 2024-10-10 | 33.23 | $32.40 | 234 |
| 2024-10-09 | 33.50 | $32.06 | 200500 |
| 2024-10-08 | 33.95 | $34.15 | — |
| 2024-10-07 | 33.83 | $34.15 | 3500 |
| 2024-10-04 | 33.68 | $33.00 | 1600 |
| 2024-10-03 | 33.86 | $33.00 | 5317 |
| 2024-10-02 | 34.08 | $33.80 | — |
| 2024-10-01 | 34.08 | $33.80 | 40112 |
| 2024-09-30 | 34.09 | $35.00 | 644 |
| 2024-09-27 | 33.71 | $35.73 | 338 |
| 2024-09-26 | 33.02 | $33.71 | 900 |
| 2024-09-25 | 32.82 | $33.00 | 1830 |
| 2024-09-24 | 32.81 | $33.00 | — |
| 2024-09-23 | 32.80 | $33.00 | — |
| 2024-09-20 | 32.79 | $33.00 | 200 |
| 2024-09-19 | 32.79 | $34.50 | 426 |
| 2024-09-18 | 32.32 | $32.85 | 1700 |
| 2024-09-17 | 32.28 | $33.99 | 233 |
| 2024-09-16 | 31.88 | $31.77 | — |
| 2024-09-13 | 32.11 | $31.77 | 1010 |
| 2024-09-12 | 32.41 | $31.96 | 348 |
| 2024-09-11 | 32.72 | $31.02 | — |
| 2024-09-10 | 33.42 | $31.02 | 423 |
| 2024-09-09 | 34.27 | $32.35 | 3100 |
| 2024-09-06 | 34.89 | $33.16 | 500 |
| 2024-09-05 | 35.38 | $34.00 | 3016 |
| 2024-09-04 | 35.72 | $34.73 | — |
| 2024-09-03 | 35.88 | $34.73 | 3500 |
| 2024-08-30 | 36.08 | $36.00 | — |
| 2024-08-29 | 35.90 | $36.00 | 324 |
| 2024-08-28 | 35.67 | $36.35 | 200 |
| 2024-08-27 | 35.28 | $36.00 | 303 |
| 2024-08-26 | 34.90 | $35.31 | 200 |
| 2024-08-23 | 34.66 | $35.16 | — |
| 2024-08-22 | 34.41 | $35.16 | — |
| 2024-08-21 | 34.10 | $35.16 | 2100 |
| 2024-08-20 | 33.73 | $35.00 | 4700 |
| 2024-08-19 | 33.33 | $34.78 | 901 |
| 2024-08-16 | 32.92 | $34.65 | 200 |
| 2024-08-15 | 32.48 | $34.60 | 3200 |
| 2024-08-14 | 31.97 | $33.16 | 101 |
| 2024-08-13 | 31.83 | $31.87 | 500 |
| 2024-08-12 | 32.08 | $33.17 | — |
| 2024-08-09 | 32.00 | $33.17 | 60500 |
| 2024-08-08 | 31.92 | $33.25 | 5000 |
| 2024-08-07 | 31.83 | $32.69 | 1844 |
| 2024-08-06 | 31.93 | $32.87 | 2536 |
| 2024-08-05 | 32.01 | $30.96 | 1400 |
| 2024-08-02 | 32.76 | $32.12 | 4100 |
| 2024-08-01 | 33.32 | $33.26 | 700 |
| 2024-07-31 | 33.67 | $33.81 | — |
| 2024-07-30 | 33.95 | $34.40 | 1100 |
| 2024-07-29 | 34.12 | $33.38 | 826 |
| 2024-07-26 | 34.68 | $32.95 | — |
| 2024-07-25 | 35.51 | $32.95 | 2537 |
| 2024-07-24 | 36.55 | $35.55 | — |
| 2024-07-23 | 36.99 | $35.55 | 3142 |
| 2024-07-22 | 37.54 | $37.56 | 250 |
| 2024-07-19 | 37.58 | $37.56 | 275 |
| 2024-07-18 | 37.63 | $37.56 | 287 |
| 2024-07-17 | 37.70 | $37.56 | 1200 |
| 2024-07-16 | 37.79 | $38.50 | 293 |
| 2024-07-15 | 37.60 | $38.50 | 296 |
| 2024-07-12 | 37.37 | $38.50 | 2500 |
| 2024-07-11 | 37.10 | $37.95 | 275300 |
| 2024-07-10 | 36.96 | $38.30 | 3000 |
| 2024-07-09 | 36.68 | $37.75 | 5300 |
| 2024-07-08 | 36.53 | $38.57 | 300 |
| 2024-07-05 | 36.11 | $38.00 | 300 |
| 2024-07-03 | 35.79 | $37.23 | 1135 |
| 2024-07-02 | 35.66 | $36.21 | — |
| 2024-07-01 | 35.85 | $36.21 | 300 |
| 2024-06-28 | 36.11 | $36.49 | — |
| 2024-06-27 | 36.36 | $36.49 | — |
| 2024-06-26 | 36.69 | $36.49 | 850 |
| 2024-06-25 | 37.11 | $36.49 | 1200 |
| 2024-06-24 | 37.64 | $35.90 | 1125 |
| 2024-06-21 | 38.49 | $35.90 | 2100 |
| 2024-06-20 | 39.53 | $37.53 | 500 |
| 2024-06-18 | 40.29 | $38.90 | 1262 |
| 2024-06-17 | 40.79 | $38.90 | 208 |
| 2024-06-14 | 41.38 | $40.80 | 1331 |
| 2024-06-13 | 41.49 | $40.80 | 2735 |
| 2024-06-12 | 41.62 | $41.66 | 1441 |
| 2024-06-11 | 41.49 | $40.61 | 11107 |
| 2024-06-10 | 41.65 | $40.32 | 2910 |
| 2024-06-07 | 41.93 | $41.15 | 6216 |
| 2024-06-06 | 41.98 | $41.50 | 1365 |
| 2024-06-05 | 41.91 | $41.50 | 1400 |
| 2024-06-04 | 41.81 | $41.50 | 503 |
| 2024-06-03 | 41.66 | $40.30 | 2022 |
| 2024-05-31 | 41.84 | $40.99 | — |
| 2024-05-30 | 41.81 | $40.99 | — |
| 2024-05-29 | 41.76 | $40.99 | 3000 |
| 2024-05-28 | 41.66 | $40.40 | 118 |
| 2024-05-24 | 41.70 | $40.15 | 1223 |
| 2024-05-23 | 41.80 | $41.77 | 2132 |
| 2024-05-22 | 41.38 | $40.26 | 3830 |
| 2024-05-21 | 41.31 | $40.34 | 800 |
| 2024-05-20 | 41.17 | $40.03 | 30700 |
| 2024-05-17 | 41.06 | $40.10 | 11500 |
| 2024-05-16 | 40.87 | $40.42 | 927 |
| 2024-05-15 | 40.50 | $41.10 | 1046 |
| 2024-05-14 | 39.80 | $40.00 | 1600 |
| 2024-05-13 | 39.26 | $39.82 | 131 |
| 2024-05-10 | 38.63 | $40.90 | 3100 |
| 2024-05-09 | 37.49 | $39.79 | 20500 |
| 2024-05-08 | 36.44 | $38.60 | 5600 |
| 2024-05-07 | 35.52 | $39.04 | 22940 |
| 2024-05-06 | 34.25 | $34.40 | 200 |
| 2024-05-03 | 34.17 | $34.10 | 404 |
| 2024-05-02 | 34.17 | $33.91 | 2300 |
| 2024-05-01 | 34.23 | $34.00 | 300 |
| 2024-04-30 | 34.27 | $35.10 | — |
| 2024-04-29 | 33.97 | $35.10 | 900 |
| 2024-04-26 | 33.61 | $35.00 | 205 |
| 2024-04-25 | 33.20 | $34.30 | 1400 |
| 2024-04-24 | 32.94 | $33.50 | 1300 |
| 2024-04-23 | 32.88 | $32.69 | 1200 |
| 2024-04-22 | 33.08 | $32.23 | 405 |
| 2024-04-19 | 33.47 | $32.05 | 34010 |
| 2024-04-18 | 34.02 | $33.53 | — |
| 2024-04-17 | 34.22 | $33.53 | 1000 |
| 2024-04-16 | 34.47 | $33.91 | 400 |
| 2024-04-15 | 34.65 | $34.25 | 433 |
| 2024-04-12 | 34.77 | $34.02 | 600 |
| 2024-04-11 | 34.99 | $35.20 | 2700 |
| 2024-04-10 | 34.88 | $36.10 | 200 |
| 2024-04-09 | 34.47 | $36.68 | 3900 |
| 2024-04-08 | 33.79 | $35.35 | 4800 |
| 2024-04-05 | 33.38 | $33.54 | — |
| 2024-04-04 | 33.47 | $33.54 | 15502 |
| 2024-04-03 | 33.59 | $34.40 | 2333 |
| 2024-04-02 | 33.48 | $34.30 | — |
| 2024-04-01 | 33.39 | $34.30 | 2700 |
| 2024-03-28 | 33.30 | $33.26 | 6949 |
| 2024-03-27 | 33.53 | $33.96 | 1400 |
| 2024-03-26 | 33.60 | $34.10 | 924 |
| 2024-03-25 | 33.67 | $32.87 | — |
| 2024-03-22 | 34.15 | $32.87 | 1100 |
| 2024-03-21 | 34.75 | $33.90 | — |
| 2024-03-20 | 35.17 | $33.90 | 200 |
| 2024-03-19 | 35.68 | $33.99 | 2536 |
| 2024-03-18 | 36.29 | $34.79 | 1000 |
| 2024-03-15 | 36.77 | $34.34 | 1900 |
| 2024-03-14 | 37.51 | $36.62 | 700 |
| 2024-03-13 | 37.67 | $37.77 | 200 |
| 2024-03-12 | 37.50 | $38.09 | 300 |
| 2024-03-11 | 37.18 | $36.62 | 8541 |
| 2024-03-08 | 37.26 | $37.39 | 1905 |
| 2024-03-07 | 37.09 | $38.36 | 600 |
| 2024-03-06 | 36.58 | $37.17 | 2639 |
| 2024-03-05 | 36.34 | $36.50 | — |
| 2024-03-04 | 36.25 | $36.50 | 443 |
| 2024-03-01 | 36.14 | $36.83 | 2700 |
| 2024-02-29 | 35.91 | $35.61 | 18700 |
| 2024-02-28 | 36.01 | $36.97 | — |
| 2024-02-27 | 35.71 | $36.97 | 2016 |
| 2024-02-26 | 35.34 | $35.90 | 3300 |
| 2024-02-23 | 35.25 | $35.90 | — |
| 2024-02-22 | 35.14 | $35.90 | 200 |
| 2024-02-21 | 35.01 | $35.38 | 200 |
| 2024-02-20 | 35.04 | $35.04 | 211 |
| 2024-02-16 | 35.19 | $36.01 | — |
| 2024-02-15 | 35.08 | $36.01 | 1800 |
| 2024-02-14 | 34.96 | $35.04 | 300 |
| 2024-02-13 | 35.14 | $34.52 | 7200 |
| 2024-02-12 | 35.53 | $37.00 | 1717 |
| 2024-02-09 | 35.24 | $36.21 | 2116 |
| 2024-02-08 | 35.16 | $35.35 | 6600 |
| 2024-02-07 | 35.34 | $34.18 | 7936 |
| 2024-02-06 | 35.95 | $35.87 | 7745 |
| 2024-02-05 | 36.17 | $37.18 | 1900 |
| 2024-02-02 | 36.04 | $36.41 | 900 |
| 2024-02-01 | 36.14 | $36.58 | — |
| 2024-01-31 | 36.22 | $36.58 | 2200 |
| 2024-01-30 | 36.34 | $36.22 | 1800 |
| 2024-01-29 | 36.60 | $36.22 | 410 |
| 2024-01-26 | 36.95 | $37.81 | 1600 |
| 2024-01-25 | 36.87 | $37.69 | 400 |
| 2024-01-24 | 36.84 | $38.45 | 3300 |
| 2024-01-23 | 36.57 | $38.14 | 51225 |
| 2024-01-22 | 36.35 | $38.03 | 1500 |
| 2024-01-19 | 36.15 | $37.39 | 400 |
| 2024-01-18 | 36.12 | $35.95 | 1400 |
| 2024-01-17 | 36.56 | $35.29 | 18300 |
| 2024-01-16 | 37.33 | $35.95 | 1100 |
| 2024-01-12 | 38.08 | $37.76 | 2200 |
| 2024-01-11 | 38.43 | $37.07 | 1429 |
| 2024-01-10 | 39.08 | $37.69 | 505 |
| 2024-01-09 | 39.69 | $39.23 | 1050 |
| 2024-01-08 | 39.95 | $39.23 | 2447 |
| 2024-01-05 | 40.25 | $38.44 | 100 |
| 2024-01-04 | 40.88 | $38.05 | 301 |
| 2024-01-03 | 41.75 | $39.18 | 217 |
| 2024-01-02 | 42.44 | $41.64 | 675 |
| 2023-12-29 | 42.49 | $41.64 | 487 |
| 2023-12-28 | 42.52 | $41.64 | 1503 |
| 2023-12-27 | 42.54 | $42.00 | 393 |
| 2023-12-26 | 42.42 | $42.00 | 4118 |
| 2023-12-22 | 42.24 | $41.30 | 300 |
| 2023-12-21 | 42.22 | $41.30 | 211 |
| 2023-12-20 | 42.17 | $41.15 | 200 |
| 2023-12-19 | 42.13 | $41.15 | 2600 |
| 2023-12-18 | 42.04 | $41.01 | 7700 |
| 2023-12-15 | 41.94 | $42.27 | 415 |
| 2023-12-14 | 41.39 | $42.37 | 400 |
| 2023-12-13 | 40.65 | $40.25 | 900 |
| 2023-12-12 | 40.39 | $39.61 | 531 |
| 2023-12-11 | 40.24 | $39.89 | 6400 |
| 2023-12-08 | 39.94 | $39.05 | 150 |
| 2023-12-07 | 39.82 | $39.05 | 1000 |
| 2023-12-06 | 39.63 | $38.50 | 125 |
| 2023-12-05 | 39.54 | $38.50 | 2100 |
| 2023-12-04 | 39.40 | $38.30 | 112 |
| 2023-12-01 | 39.25 | $38.30 | 11442 |
| 2023-11-30 | 39.04 | $39.89 | 412 |
| 2023-11-29 | 38.24 | $38.50 | 16206 |
| 2023-11-28 | 37.67 | $37.25 | 300 |
| 2023-11-27 | 37.34 | $36.74 | 1500 |
| 2023-11-24 | 37.07 | $36.75 | 800 |
| 2023-11-22 | 36.71 | $37.06 | 100 |
| 2023-11-21 | 36.14 | $37.06 | 100 |
| 2023-11-20 | 35.42 | $37.06 | 100 |
| 2023-11-17 | 34.52 | $37.06 | 2100 |
| 2023-11-16 | 33.40 | $36.41 | 5207 |
| 2023-11-15 | 32.24 | $35.50 | 6012 |
| 2023-11-14 | 31.11 | $32.64 | 800 |
| 2023-11-13 | 30.64 | $30.56 | 100 |
| 2023-11-10 | 30.73 | $30.56 | 219 |
| 2023-11-09 | 30.84 | $32.22 | 2300 |
| 2023-11-08 | 30.47 | $30.76 | 408 |
| 2023-11-07 | 30.48 | $31.45 | 2119 |
| 2023-11-06 | 30.30 | $32.15 | 800 |
| 2023-11-03 | 29.86 | $31.95 | 21045 |
| 2023-11-02 | 29.41 | $30.21 | 400 |
| 2023-11-01 | 29.44 | $29.05 | 713 |
| 2023-10-31 | 29.86 | $29.13 | 203 |
| 2023-10-30 | 30.36 | $29.10 | 7100 |
| 2023-10-27 | 31.01 | $31.30 | 32000 |
| 2023-10-26 | 31.12 | $31.30 | 600 |
| 2023-10-25 | 31.26 | $29.75 | 4234 |
| 2023-10-24 | 31.95 | $30.11 | 1300 |
| 2023-10-23 | 32.68 | $31.31 | 510 |
| 2023-10-20 | 33.20 | $31.20 | 3000 |
| 2023-10-19 | 33.87 | $32.70 | 16050 |
| 2023-10-18 | 34.22 | $32.70 | 800 |
| 2023-10-17 | 34.64 | $33.50 | 200 |
| 2023-10-16 | 34.89 | $33.88 | 118 |
| 2023-10-13 | 35.07 | $35.44 | 100 |
| 2023-10-12 | 34.80 | $35.44 | 627 |
| 2023-10-11 | 34.45 | $34.90 | 6100 |
| 2023-10-10 | 34.19 | $34.90 | 2700 |
| 2023-10-09 | 33.88 | $34.80 | 8050 |
| 2023-10-06 | 33.53 | $34.80 | 337 |
| 2023-10-05 | 33.10 | $33.85 | 10000 |
| 2023-10-04 | 32.89 | $33.85 | 1836 |
| 2023-10-03 | 32.64 | $32.50 | 2129 |
| 2023-10-02 | 32.78 | $32.77 | 1022 |
| 2023-09-29 | 32.87 | $33.39 | 200 |
| 2023-09-28 | 32.79 | $33.40 | 2400 |
| 2023-09-27 | 32.70 | $32.52 | 5050 |
| 2023-09-26 | 32.88 | $32.52 | 1400 |
| 2023-09-25 | 33.12 | $33.32 | 900 |
| 2023-09-22 | 33.17 | $33.28 | 1100 |
| 2023-09-21 | 33.26 | $33.33 | 225 |
| 2023-09-20 | 33.36 | $33.65 | 6500 |
| 2023-09-19 | 33.39 | $32.46 | 24640 |
| 2023-09-18 | 33.82 | $34.00 | 1118 |
| 2023-09-15 | 33.87 | $34.50 | 43126 |
| 2023-09-14 | 33.79 | $33.87 | 100 |
| 2023-09-13 | 33.90 | $33.87 | 1400 |
| 2023-09-12 | 34.05 | $34.62 | 1007 |
| 2023-09-11 | 34.01 | $34.50 | — |
| 2023-09-08 | 34.02 | $34.50 | 2700 |
| 2023-09-07 | 34.04 | $34.85 | — |
| 2023-09-06 | 33.97 | $34.85 | 200 |
| 2023-09-05 | 33.91 | $34.66 | 8200 |
| 2023-09-01 | 33.92 | $35.09 | — |
| 2023-08-31 | 33.82 | $35.09 | — |
| 2023-08-30 | 33.72 | $35.09 | — |
| 2023-08-29 | 33.62 | $35.09 | 2200 |
| 2023-08-28 | 33.54 | $34.55 | — |
| 2023-08-25 | 33.63 | $34.55 | — |
| 2023-08-24 | 33.78 | $34.55 | 5300 |
| 2023-08-23 | 34.00 | $34.35 | 800 |
| 2023-08-22 | 34.36 | $35.70 | 619 |
| 2023-08-21 | 34.40 | $34.35 | 606 |
| 2023-08-18 | 34.92 | $35.00 | — |
| 2023-08-17 | 35.38 | $35.00 | 101 |
| 2023-08-16 | 35.97 | $35.50 | 738 |
| 2023-08-15 | 36.56 | $36.90 | — |
| 2023-08-14 | 36.86 | $36.90 | — |
| 2023-08-11 | 37.26 | $36.90 | — |
| 2023-08-10 | 37.77 | $36.90 | 100 |
| 2023-08-09 | 38.41 | $36.90 | 500 |
| 2023-08-08 | 39.22 | $36.95 | 1246 |
| 2023-08-07 | 40.20 | $37.25 | 100 |
| 2023-08-04 | 41.30 | $37.25 | 231 |
| 2023-08-03 | 42.65 | $41.65 | 20300 |
| 2023-08-02 | 42.90 | $41.65 | 200 |
| 2023-08-01 | 43.19 | $43.25 | 10200 |
| 2023-07-31 | 43.02 | $43.25 | 1300 |
| 2023-07-28 | 42.80 | $44.00 | 100 |
| 2023-07-27 | 42.29 | $44.00 | 307 |
| 2023-07-26 | 41.66 | $40.75 | 206 |
| 2023-07-25 | 41.91 | $40.91 | 500 |
| 2023-07-24 | 42.16 | $40.55 | 800 |
| 2023-07-21 | 42.57 | $41.85 | 300 |
| 2023-07-20 | 42.64 | $42.50 | — |
| 2023-07-19 | 42.50 | $42.50 | 200 |
| 2023-07-18 | 42.32 | $42.61 | 4000 |
| 2023-07-17 | 42.06 | $43.17 | — |
| 2023-07-14 | 41.55 | $43.17 | — |
| 2023-07-13 | 40.91 | $43.17 | 300 |
| 2023-07-12 | 40.13 | $40.30 | 100 |
| 2023-07-11 | 40.08 | $40.30 | 404 |
| 2023-07-10 | 40.03 | $39.80 | 230 |
| 2023-07-07 | 40.11 | $38.90 | 100 |
| 2023-07-06 | 40.50 | $38.90 | 206 |
| 2023-07-05 | 40.96 | $40.00 | 300 |
| 2023-07-03 | 41.17 | $41.12 | 11900 |
| 2023-06-30 | 41.06 | $40.00 | 1330 |
| 2023-06-29 | 41.27 | $40.41 | 11400 |
| 2023-06-28 | 41.38 | $40.04 | 300 |
| 2023-06-27 | 41.61 | $40.75 | 100 |
| 2023-06-26 | 41.66 | $40.75 | 100 |
| 2023-06-23 | 41.69 | $40.75 | 100 |
| 2023-06-22 | 41.71 | $40.75 | 100 |
| 2023-06-21 | 41.72 | $40.75 | 208 |
| 2023-06-20 | 41.70 | $41.75 | — |
| 2023-06-16 | 41.34 | $41.75 | 4012 |
| 2023-06-15 | 40.87 | $41.75 | 100 |
| 2023-06-14 | 40.28 | $42.10 | 800 |
| 2023-06-13 | 39.44 | $41.26 | 3020 |
| 2023-06-12 | 38.66 | $39.30 | 122 |
| 2023-06-09 | 38.32 | $39.18 | 3032 |
| 2023-06-08 | 37.94 | $38.30 | 200 |
| 2023-06-07 | 37.75 | $37.75 | — |
| 2023-06-06 | 37.69 | $37.75 | — |
| 2023-06-05 | 37.61 | $37.75 | — |
| 2023-06-02 | 37.52 | $37.75 | — |
| 2023-06-01 | 37.39 | $37.75 | 2243 |
| 2023-05-31 | 37.24 | $38.02 | — |
| 2023-05-30 | 36.98 | $38.02 | 12100 |
| 2023-05-26 | 36.65 | $36.50 | 1148 |
| 2023-05-25 | 36.74 | $35.26 | 1547 |
| 2023-05-24 | 37.24 | $36.11 | 3243 |
| 2023-05-23 | 37.58 | $38.20 | 216 |
| 2023-05-22 | 37.34 | $38.23 | 1900 |
| 2023-05-19 | 37.03 | $38.12 | — |
| 2023-05-18 | 36.69 | $38.12 | 600 |
| 2023-05-17 | 36.27 | $37.05 | — |
| 2023-05-16 | 36.12 | $37.05 | 100 |
| 2023-05-15 | 35.93 | $36.65 | 3631 |
| 2023-05-12 | 35.85 | $36.05 | — |
| 2023-05-11 | 35.94 | $36.05 | 1614 |
| 2023-05-10 | 36.07 | $36.63 | 400 |
| 2023-05-09 | 36.05 | $36.34 | 1544 |
| 2023-05-08 | 36.14 | $36.70 | 2800 |
| 2023-05-05 | 36.13 | $36.54 | — |
| 2023-05-04 | 36.20 | $36.54 | 900 |
| 2023-05-03 | 36.28 | $36.79 | 13800 |
| 2023-05-02 | 36.32 | $36.27 | 1300 |
| 2023-05-01 | 36.55 | $36.20 | 500 |
| 2023-04-28 | 36.86 | $36.16 | 1003 |
| 2023-04-27 | 37.26 | $36.07 | 600 |
| 2023-04-26 | 37.79 | $37.25 | 11800 |
| 2023-04-25 | 38.06 | $36.55 | 200 |
| 2023-04-24 | 38.61 | $37.76 | — |
| 2023-04-21 | 38.91 | $37.76 | — |
| 2023-04-20 | 39.26 | $37.76 | 2730 |
| 2023-04-19 | 39.68 | $38.90 | 218 |
| 2023-04-18 | 39.83 | $40.25 | 1231 |
| 2023-04-17 | 39.57 | $39.67 | 6950 |
| 2023-04-14 | 39.44 | $39.67 | 800 |
| 2023-04-13 | 39.26 | $38.70 | 3525 |
| 2023-04-12 | 39.34 | $38.70 | 12000 |
| 2023-04-11 | 39.42 | $37.96 | 600 |
| 2023-04-10 | 39.75 | $39.00 | 1812 |
| 2023-04-06 | 39.81 | $39.00 | 956 |
| 2023-04-05 | 39.87 | $39.00 | 16700 |
| 2023-04-04 | 39.92 | $40.24 | 227 |
| 2023-04-03 | 39.57 | $40.16 | 302 |
| 2023-03-31 | 39.16 | $40.81 | 2300 |
| 2023-03-30 | 38.44 | $41.22 | 800 |
| 2023-03-29 | 37.42 | $38.73 | 537 |
| 2023-03-28 | 36.95 | $37.37 | 2600 |
| 2023-03-27 | 36.82 | $37.39 | 3232 |
| 2023-03-24 | 36.66 | $36.75 | 3300 |
| 2023-03-23 | 36.65 | $37.66 | 528 |
| 2023-03-22 | 36.37 | $37.66 | 833 |
| 2023-03-21 | 36.02 | $37.00 | 100 |
| 2023-03-20 | 35.81 | $37.00 | 114 |
| 2023-03-17 | 35.57 | $35.60 | 250 |
| 2023-03-16 | 35.72 | $35.60 | 700 |
| 2023-03-15 | 35.91 | $34.51 | 2300 |
| 2023-03-14 | 36.50 | $37.38 | 1434 |
| 2023-03-13 | 36.31 | $36.00 | 1100 |
| 2023-03-10 | 36.53 | $37.76 | 1200 |
| 2023-03-09 | 36.24 | $36.75 | 325 |
| 2023-03-08 | 36.21 | $36.75 | 400 |
| 2023-03-07 | 36.18 | $36.75 | 300 |
| 2023-03-06 | 36.14 | $36.71 | — |
| 2023-03-03 | 36.13 | $36.71 | 4432 |
| 2023-03-02 | 36.11 | $35.21 | 1620 |
| 2023-03-01 | 36.58 | $35.60 | — |
| 2023-02-28 | 37.02 | $35.60 | — |
| 2023-02-27 | 37.57 | $35.60 | — |
| 2023-02-24 | 38.23 | $35.60 | 911 |
| 2023-02-23 | 39.03 | $38.47 | — |
| 2023-02-22 | 39.08 | $38.47 | — |
| 2023-02-21 | 39.12 | $38.47 | — |
| 2023-02-17 | 39.16 | $38.47 | — |
| 2023-02-16 | 39.19 | $38.47 | 2700 |
| 2023-02-15 | 39.21 | $38.08 | 600 |
| 2023-02-14 | 39.33 | $38.50 | 740 |
| 2023-02-13 | 39.32 | $38.50 | 422 |
| 2023-02-10 | 39.29 | $38.52 | — |
| 2023-02-09 | 39.22 | $38.52 | 121 |
| 2023-02-08 | 39.10 | $38.62 | — |
| 2023-02-07 | 38.89 | $38.62 | 1311 |
| 2023-02-06 | 38.62 | $38.50 | 226 |
| 2023-02-03 | 38.29 | $38.75 | 5121 |
| 2023-02-02 | 37.78 | $39.82 | 210 |
| 2023-02-01 | 36.80 | $37.20 | 144 |
| 2023-01-31 | 36.40 | $35.70 | 1200 |
| 2023-01-30 | 36.38 | $36.54 | 6200 |
| 2023-01-27 | 36.07 | $37.00 | 500 |
| 2023-01-26 | 35.52 | $36.36 | 4315 |
| 2023-01-25 | 35.04 | $34.56 | 102 |
| 2023-01-24 | 35.01 | $34.92 | — |
| 2023-01-23 | 34.84 | $34.92 | 6900 |
| 2023-01-20 | 34.62 | $34.70 | — |
| 2023-01-19 | 34.40 | $34.70 | — |
| 2023-01-18 | 34.13 | $34.70 | — |
| 2023-01-17 | 33.77 | $34.70 | 2640 |
| 2023-01-13 | 33.33 | $34.84 | 7500 |
| 2023-01-12 | 32.74 | $33.58 | — |
| 2023-01-11 | 32.42 | $33.58 | 405 |
| 2023-01-10 | 32.01 | $33.58 | 12000 |
| 2023-01-09 | 31.52 | $33.58 | 1600 |
| 2023-01-06 | 30.92 | $32.85 | 500 |
| 2023-01-05 | 30.43 | $31.37 | 400 |
| 2023-01-04 | 30.30 | $31.75 | 1000 |
| 2023-01-03 | 30.04 | $30.60 | 200 |
| 2022-12-30 | 30.10 | $30.50 | 400 |
| 2022-12-29 | 30.21 | $30.80 | 1300 |
| 2022-12-28 | 30.26 | $29.57 | 13500 |
| 2022-12-27 | 30.73 | $30.15 | 2000 |
| 2022-12-23 | 31.12 | $30.29 | 529 |
| 2022-12-22 | 31.57 | $30.51 | 328 |
| 2022-12-21 | 32.04 | $31.57 | 3522 |
| 2022-12-20 | 32.28 | $31.25 | 1012 |
| 2022-12-19 | 32.67 | $31.00 | 1200 |
| 2022-12-16 | 33.22 | $31.30 | 400 |
| 2022-12-15 | 33.79 | $32.11 | 700 |
| 2022-12-14 | 34.21 | $34.22 | 2900 |
| 2022-12-13 | 34.04 | $34.22 | 4521 |
| 2022-12-12 | 33.81 | $32.86 | 623 |
| 2022-12-09 | 33.94 | $32.85 | 9200 |
| 2022-12-08 | 34.08 | $32.95 | 2344 |
| 2022-12-07 | 34.20 | $32.50 | 400 |
| 2022-12-06 | 34.46 | $33.00 | 1300 |
| 2022-12-05 | 34.59 | $33.50 | 13011 |
| 2022-12-02 | 34.56 | $33.75 | 2206 |
| 2022-12-01 | 34.40 | $34.25 | 1800 |
| 2022-11-30 | 34.02 | $33.70 | 1139 |
| 2022-11-29 | 33.70 | $31.69 | 1700 |
| 2022-11-28 | 33.91 | $31.65 | 411 |
| 2022-11-25 | 34.13 | $32.97 | 3135 |
| 2022-11-23 | 33.94 | $32.90 | 2347 |
| 2022-11-22 | 33.69 | $32.17 | 1104 |
| 2022-11-21 | 33.58 | $32.76 | 2128 |
| 2022-11-18 | 33.20 | $32.75 | 536 |
| 2022-11-17 | 32.70 | $33.05 | 37300 |
| 2022-11-16 | 31.95 | $32.66 | 600 |
| 2022-11-15 | 31.11 | $33.01 | 400 |
| 2022-11-14 | 29.94 | $32.22 | 38500 |
| 2022-11-11 | 28.73 | $31.14 | 944 |
| 2022-11-10 | 27.57 | $30.00 | 1600 |
| 2022-11-09 | 26.50 | $27.36 | 207 |
| 2022-11-08 | 26.02 | $27.14 | 3245 |
| 2022-11-07 | 25.48 | $26.30 | 1400 |
| 2022-11-04 | 25.09 | $25.48 | 78919 |
| 2022-11-03 | 24.86 | $24.19 | 1400 |
| 2022-11-02 | 24.98 | $23.71 | 2505 |
| 2022-11-01 | 25.28 | $25.09 | 482500 |
| 2022-10-31 | 25.19 | $24.83 | 4514 |
| 2022-10-28 | 25.16 | $24.11 | 3700 |
| 2022-10-27 | 25.34 | $26.24 | 1550 |
| 2022-10-26 | 24.88 | $26.24 | 1300 |
| 2022-10-25 | 24.31 | $24.35 | 875 |
| 2022-10-24 | 24.20 | $24.35 | 1538 |
| 2022-10-21 | 24.07 | $24.58 | 36539 |
| 2022-10-20 | 23.83 | $23.77 | 73300 |
| 2022-10-19 | 23.79 | $24.40 | 1335 |
| 2022-10-18 | 23.55 | $24.39 | 17223 |
| 2022-10-17 | 23.25 | $23.94 | 7232 |
| 2022-10-14 | 23.04 | $23.05 | 130 |
| 2022-10-13 | 23.06 | $22.72 | 13623 |
| 2022-10-12 | 23.20 | $22.70 | 20500 |
| 2022-10-11 | 23.37 | $22.51 | 531 |
| 2022-10-10 | 23.65 | $23.25 | 1306 |
| 2022-10-07 | 23.76 | $25.10 | 537 |
| 2022-10-06 | 23.30 | $25.10 | 908 |
| 2022-10-05 | 22.75 | $25.03 | 9044 |
| 2022-10-04 | 22.11 | $24.50 | 332 |
| 2022-10-03 | 21.51 | $21.66 | 368 |
| 2022-09-30 | 21.70 | $21.66 | 400 |
| 2022-09-29 | 21.94 | $21.46 | 742 |
| 2022-09-28 | 22.32 | $22.42 | 7300 |
| 2022-09-27 | 22.49 | $22.20 | 349 |
| 2022-09-26 | 22.78 | $22.21 | 700 |
| 2022-09-23 | 23.15 | $22.48 | 211 |
| 2022-09-22 | 23.52 | $23.25 | 200 |
| 2022-09-21 | 23.74 | $24.30 | 230 |
| 2022-09-20 | 23.69 | $23.50 | 300 |
| 2022-09-19 | 23.90 | $23.41 | 2521 |
| 2022-09-16 | 24.18 | $23.15 | 1400 |
| 2022-09-15 | 24.62 | $24.46 | 3200 |
| 2022-09-14 | 24.75 | $24.46 | 49300 |
| 2022-09-13 | 24.91 | $25.40 | 520 |
| 2022-09-12 | 24.81 | $27.00 | 400 |
| 2022-09-09 | 24.19 | $25.64 | 2100 |
| 2022-09-08 | 23.88 | $24.38 | 5640 |
| 2022-09-07 | 23.91 | $23.95 | 2434 |
| 2022-09-06 | 24.10 | $23.40 | 18121 |
| 2022-09-02 | 24.51 | $25.19 | 15107 |
| 2022-09-01 | 24.46 | $23.82 | 37000 |
| 2022-08-31 | 24.84 | $24.44 | 1941 |
| 2022-08-30 | 25.12 | $25.10 | 4700 |
| 2022-08-29 | 25.26 | $25.10 | 27317 |
| 2022-08-26 | 25.44 | $24.72 | 400 |
| 2022-08-25 | 25.79 | $24.74 | 5450 |
| 2022-08-24 | 26.21 | $24.74 | 6600 |
| 2022-08-23 | 26.73 | $25.21 | 1103 |
| 2022-08-22 | 27.20 | $25.16 | 40600 |
| 2022-08-19 | 27.80 | $26.27 | 127200 |
| 2022-08-18 | 28.16 | $26.87 | 1300 |
| 2022-08-17 | 28.39 | $26.66 | 3306 |
| 2022-08-16 | 28.74 | $28.00 | 5825 |
| 2022-08-15 | 28.71 | $28.00 | 1331 |
| 2022-08-12 | 28.66 | $27.96 | 1600 |
| 2022-08-11 | 28.59 | $27.92 | 307 |
| 2022-08-10 | 28.50 | $28.00 | 2324 |
| 2022-08-09 | 28.35 | $27.02 | 800 |
| 2022-08-08 | 28.45 | $28.04 | 1400 |
| 2022-08-05 | 28.22 | $28.34 | 4600 |
| 2022-08-04 | 27.84 | $29.29 | 1348 |
| 2022-08-03 | 27.05 | $27.37 | 303 |
| 2022-08-02 | 26.67 | $26.98 | 4400 |
| 2022-08-01 | 26.33 | $27.75 | 300 |
| 2022-07-29 | 25.65 | $26.98 | 9300 |
| 2022-07-28 | 25.07 | $25.21 | 6200 |
| 2022-07-27 | 24.91 | $25.21 | 2400 |
| 2022-07-26 | 24.72 | $25.28 | 3500 |
| 2022-07-25 | 24.46 | $25.28 | 2150 |
| 2022-07-22 | 24.15 | $25.28 | 13733 |
| 2022-07-21 | 23.78 | $26.01 | 5100 |
| 2022-07-20 | 23.09 | $24.11 | 432 |
| 2022-07-19 | 22.88 | $24.40 | 70000 |
| 2022-07-18 | 22.54 | $24.16 | 1000 |
| 2022-07-15 | 22.21 | $23.35 | 80517 |
| 2022-07-14 | 22.10 | $22.89 | 1200 |
| 2022-07-13 | 22.13 | $22.97 | 4800 |
| 2022-07-12 | 22.16 | $22.83 | 5605 |
| 2022-07-11 | 22.28 | $23.00 | 312 |
| 2022-07-08 | 22.39 | $23.55 | 722 |
| 2022-07-07 | 22.39 | $23.29 | 1435 |
| 2022-07-06 | 22.49 | $22.13 | 1475 |
| 2022-07-05 | 23.02 | $22.13 | 3038 |
| 2022-07-01 | 23.69 | $23.40 | 6000 |
| 2022-06-30 | 24.13 | $23.78 | 4016 |
| 2022-06-29 | 24.57 | $24.77 | 5800 |
| 2022-06-28 | 24.82 | $25.40 | 935 |
| 2022-06-27 | 24.96 | $26.10 | 17014 |
| 2022-06-24 | 24.92 | $24.96 | 3104 |
| 2022-06-23 | 25.26 | $25.40 | 800 |
| 2022-06-22 | 25.56 | $25.40 | 23501 |
| 2022-06-21 | 25.95 | $25.92 | 2900 |
| 2022-06-17 | 26.28 | $24.50 | 2100 |
| 2022-06-16 | 27.16 | $25.30 | 76700 |
| 2022-06-15 | 27.99 | $25.30 | 2900 |
| 2022-06-14 | 29.02 | $25.47 | 45926 |
| 2022-06-13 | 30.22 | $25.64 | 1015 |
| 2022-06-10 | 31.62 | $31.04 | 5800 |
| 2022-06-09 | 31.62 | $31.04 | 2950 |
| 2022-06-08 | 31.60 | $31.04 | 400 |
| 2022-06-07 | 31.56 | $30.37 | 835 |
| 2022-06-06 | 31.71 | $32.39 | 435 |
| 2022-06-03 | 31.24 | $30.84 | 5148 |
| 2022-06-02 | 31.15 | $32.00 | 306 |
| 2022-06-01 | 30.65 | $31.12 | 4233 |
| 2022-05-31 | 30.32 | $31.10 | 43500 |
| 2022-05-27 | 29.91 | $30.96 | 300 |
| 2022-05-26 | 29.45 | $29.47 | 17600 |
| 2022-05-25 | 29.35 | $28.31 | 200 |
| 2022-05-24 | 29.61 | $30.15 | 100 |
| 2022-05-23 | 29.33 | $30.15 | 128225 |
| 2022-05-20 | 28.99 | $29.53 | 400 |
| 2022-05-19 | 28.77 | $28.74 | 300 |
| 2022-05-18 | 28.76 | $28.72 | 58400 |
| 2022-05-17 | 28.76 | $30.03 | 1204 |
| 2022-05-16 | 28.34 | $29.39 | 1900 |
| 2022-05-13 | 28.05 | $29.90 | 5428 |
| 2022-05-12 | 27.54 | $28.50 | 2100 |
| 2022-05-11 | 27.37 | $27.48 | 91700 |
| 2022-05-10 | 27.50 | $27.31 | 1300 |
| 2022-05-09 | 27.74 | $27.40 | 2333 |
| 2022-05-06 | 28.01 | $28.43 | 8800 |
| 2022-05-05 | 28.04 | $28.81 | 1035 |
| 2022-05-04 | 27.96 | $28.98 | 7907 |
| 2022-05-03 | 27.84 | $27.51 | 100 |
| 2022-05-02 | 28.17 | $27.51 | 33927 |
| 2022-04-29 | 28.59 | $28.86 | 109 |
| 2022-04-28 | 28.69 | $28.37 | 100 |
| 2022-04-27 | 28.99 | $28.37 | 11921 |
| 2022-04-26 | 29.37 | $29.16 | 400 |
| 2022-04-25 | 29.59 | $30.30 | 1000 |
| 2022-04-22 | 29.53 | $29.68 | 1400 |
| 2022-04-21 | 29.66 | $30.65 | 500 |
| 2022-04-20 | 29.53 | $30.70 | 300 |
| 2022-04-19 | 29.37 | $29.78 | 11600 |
| 2022-04-18 | 29.49 | $29.50 | 500 |
| 2022-04-14 | 29.74 | $29.03 | 600 |
| 2022-04-13 | 30.23 | $28.72 | 4239 |
| 2022-04-12 | 30.93 | $28.53 | 900 |
| 2022-04-11 | 31.86 | $29.50 | 20500 |
| 2022-04-08 | 32.70 | $30.01 | 2400 |
| 2022-04-07 | 33.57 | $31.07 | 403 |
| 2022-04-06 | 34.28 | $31.20 | 543 |
| 2022-04-05 | 35.11 | $33.91 | 200 |
| 2022-04-04 | 35.25 | $33.91 | 400 |
| 2022-04-01 | 35.41 | $35.22 | 250 |
| 2022-03-31 | 35.17 | $35.22 | 142 |
| 2022-03-30 | 34.87 | $36.34 | 700 |
| 2022-03-29 | 34.14 | $36.23 | 300 |
| 2022-03-28 | 33.28 | $33.95 | 1002 |
| 2022-03-25 | 32.95 | $33.92 | 1828 |
| 2022-03-24 | 32.56 | $33.65 | 62300 |
| 2022-03-23 | 32.18 | $31.99 | 82933 |
| 2022-03-22 | 32.25 | $33.87 | 4400 |
| 2022-03-21 | 31.74 | $33.67 | 2800 |
| 2022-03-18 | 31.21 | $33.40 | 200 |
| 2022-03-17 | 30.66 | $32.40 | 600 |
| 2022-03-16 | 30.33 | $33.44 | 3244 |
| 2022-03-15 | 29.63 | $31.17 | 200 |
| 2022-03-14 | 29.54 | $31.44 | 2100 |
| 2022-03-11 | 29.37 | $30.25 | 9818 |
| 2022-03-10 | 29.59 | $30.35 | 4900 |
| 2022-03-09 | 29.86 | $31.26 | 500 |
| 2022-03-08 | 29.95 | $30.10 | 13500 |
| 2022-03-07 | 30.48 | $28.77 | 619 |
| 2022-03-04 | 31.58 | $30.48 | 203000 |
| 2022-03-03 | 32.43 | $32.60 | 505 |
| 2022-03-02 | 32.83 | $33.17 | 1600 |
| 2022-03-01 | 33.17 | $31.81 | 7701 |
| 2022-02-28 | 34.05 | $34.00 | 1409 |
| 2022-02-25 | 34.47 | $35.28 | 1000 |
| 2022-02-24 | 34.61 | $34.16 | 7638 |
| 2022-02-23 | 35.17 | $34.05 | 300 |
| 2022-02-22 | 35.91 | $35.28 | 3105 |
| 2022-02-18 | 36.46 | $36.32 | 11400 |
| 2022-02-17 | 36.83 | $37.15 | 2100 |
| 2022-02-16 | 37.04 | $37.10 | 9000 |
| 2022-02-15 | 37.34 | $37.73 | 333 |
| 2022-02-14 | 37.53 | $37.02 | 413 |
| 2022-02-11 | 38.01 | $38.50 | 1900 |
| 2022-02-10 | 38.16 | $39.18 | 2100 |
| 2022-02-09 | 38.15 | $39.86 | 7400 |
| 2022-02-08 | 37.95 | $36.39 | 1600 |
| 2022-02-07 | 38.83 | $38.88 | 300 |
| 2022-02-04 | 39.15 | $38.88 | 400 |
| 2022-02-03 | 39.56 | $40.00 | 6700 |
| 2022-02-02 | 39.73 | $42.12 | 6515 |
| 2022-02-01 | 39.30 | $40.76 | 151444 |
| 2022-01-31 | 39.22 | $39.61 | 603 |
| 2022-01-28 | 39.53 | $38.96 | 44100 |
| 2022-01-27 | 40.14 | $40.04 | 60204 |
| 2022-01-26 | 40.58 | $41.00 | 400 |
| 2022-01-25 | 40.83 | $38.88 | 532 |
| 2022-01-24 | 41.83 | $39.50 | 2300 |
| 2022-01-21 | 42.87 | $41.18 | 900 |
| 2022-01-20 | 43.63 | $42.13 | 4335 |
| 2022-01-19 | 44.27 | $42.95 | 4014 |
| 2022-01-18 | 44.79 | $43.53 | 400 |
| 2022-01-14 | 45.25 | $44.14 | 3200 |
| 2022-01-13 | 45.61 | $46.55 | 3700 |
| 2022-01-12 | 45.30 | $44.96 | 2400 |
| 2022-01-11 | 45.41 | $46.02 | 1302 |
| 2022-01-10 | 45.22 | $43.15 | 4128 |
| 2022-01-07 | 45.90 | $46.67 | 27200 |
| 2022-01-06 | 45.61 | $45.94 | 700 |
| 2022-01-05 | 45.49 | $44.42 | 1400 |
| 2022-01-04 | 45.81 | $46.58 | 338 |
| 2022-01-03 | 45.53 | $46.00 | 500 |
| 2021-12-31 | 45.37 | $45.95 | 350 |
| 2021-12-30 | 45.19 | $45.95 | 200 |
| 2021-12-29 | 44.97 | $46.20 | 7510 |
| 2021-12-28 | 44.63 | $45.95 | 1048 |
| 2021-12-27 | 44.30 | $45.75 | 1009 |
| 2021-12-23 | 43.97 | $45.33 | 746 |
| 2021-12-22 | 43.72 | $45.65 | 3946 |
| 2021-12-21 | 43.32 | $45.38 | 300 |
| 2021-12-20 | 42.95 | $43.26 | 600 |
| 2021-12-17 | 43.18 | $42.36 | 9415 |
| 2021-12-16 | 43.77 | $43.85 | 14900 |
| 2021-12-15 | 44.03 | $43.48 | 375 |
| 2021-12-14 | 44.48 | $43.48 | 8405 |
| 2021-12-13 | 45.05 | $44.18 | 500 |
| 2021-12-10 | 45.54 | $45.02 | 504 |
| 2021-12-09 | 45.87 | $45.25 | 2500 |
| 2021-12-08 | 46.21 | $47.36 | 4600 |
| 2021-12-07 | 45.97 | $47.70 | 3711 |
| 2021-12-06 | 45.57 | $45.90 | 702 |
| 2021-12-03 | 45.66 | $46.03 | 387 |
| 2021-12-02 | 45.74 | $46.03 | 739 |
| 2021-12-01 | 45.85 | $44.78 | 393 |
| 2021-11-30 | 46.38 | $44.78 | 19700 |
| 2021-11-29 | 47.03 | $44.82 | 900 |
| 2021-11-26 | 47.82 | $46.37 | 400 |
| 2021-11-24 | 48.28 | $46.37 | 517 |
| 2021-11-23 | 48.84 | $46.90 | 6224 |
| 2021-11-22 | 49.33 | $47.77 | 727 |
| 2021-11-19 | 49.64 | $48.87 | 700 |
| 2021-11-18 | 49.65 | $49.20 | 612 |
| 2021-11-17 | 49.53 | $48.94 | 238 |
| 2021-11-16 | 49.45 | $48.49 | 300 |
| 2021-11-15 | 49.47 | $48.69 | 2350 |
| 2021-11-12 | 49.40 | $48.69 | 6610 |
| 2021-11-11 | 49.29 | $48.09 | 900 |
| 2021-11-10 | 49.31 | $47.38 | 423 |
| 2021-11-09 | 49.54 | $48.00 | 424700 |
| 2021-11-08 | 49.58 | $49.70 | 1023 |
| 2021-11-05 | 49.06 | $49.78 | 4600 |
| 2021-11-04 | 48.38 | $48.65 | 3325 |
| 2021-11-03 | 47.86 | $48.65 | 700 |
| 2021-11-02 | 47.20 | $47.74 | 700 |
| 2021-11-01 | 46.67 | $47.32 | 3600 |
| 2021-10-29 | 46.12 | $46.40 | 3812 |
| 2021-10-28 | 45.72 | $46.40 | 7800 |
| 2021-10-27 | 45.22 | $45.65 | 625 |
| 2021-10-26 | 44.82 | $45.50 | 338 |
| 2021-10-25 | 44.36 | $45.50 | 3500 |
| 2021-10-22 | 43.80 | $45.07 | 700 |
| 2021-10-21 | 43.23 | $43.89 | 1300 |
| 2021-10-20 | 42.91 | $44.24 | 4300 |
| 2021-10-19 | 42.40 | $44.24 | 2300 |
| 2021-10-18 | 41.77 | $43.68 | 135200 |
| 2021-10-15 | 41.19 | $42.97 | 700 |
| 2021-10-14 | 40.71 | $42.81 | 7848 |
| 2021-10-13 | 40.19 | $41.25 | 3900 |
| 2021-10-12 | 40.05 | $40.42 | 4900 |
| 2021-10-11 | 40.17 | $41.05 | 1810 |
| 2021-10-08 | 40.13 | $40.36 | 3300 |
| 2021-10-07 | 40.31 | $40.36 | 2300 |
| 2021-10-06 | 40.54 | $40.36 | 421 |
| 2021-10-05 | 40.84 | $40.20 | 1817 |
| 2021-10-04 | 41.27 | $39.30 | 1800 |
| 2021-10-01 | 42.09 | $41.40 | 1008 |
| 2021-09-30 | 42.42 | $41.65 | 1000 |
| 2021-09-29 | 42.76 | $41.00 | 60330 |
| 2021-09-28 | 43.37 | $41.75 | 2729 |
| 2021-09-27 | 43.87 | $44.01 | 609 |
| 2021-09-24 | 43.77 | $43.15 | 300 |
| 2021-09-23 | 43.90 | $44.20 | 2528 |
| 2021-09-22 | 43.73 | $43.05 | 700 |
| 2021-09-21 | 43.86 | $42.92 | 800 |
| 2021-09-20 | 44.06 | $41.70 | 5202 |
| 2021-09-17 | 44.68 | $43.05 | 2145 |
| 2021-09-16 | 44.99 | $44.22 | 1500 |
| 2021-09-15 | 44.97 | $44.87 | 500 |
| 2021-09-14 | 44.73 | $44.92 | 1520 |
| 2021-09-13 | 44.39 | $44.25 | 12100 |
| 2021-09-10 | 44.17 | $44.25 | 3616 |
| 2021-09-09 | 43.88 | $43.50 | 730 |
| 2021-09-08 | 43.75 | $42.75 | 800 |
| 2021-09-07 | 43.80 | $43.70 | 1602 |
| 2021-09-03 | 43.55 | $43.92 | 1900 |
| 2021-09-02 | 43.14 | $43.48 | 6402 |
| 2021-09-01 | 42.78 | $42.85 | 91900 |
| 2021-08-31 | 42.51 | $42.85 | 442 |
| 2021-08-30 | 42.16 | $43.50 | 2100 |
| 2021-08-27 | 41.53 | $42.50 | 2300 |
| 2021-08-26 | 41.05 | $41.82 | 620 |
| 2021-08-25 | 40.68 | $41.92 | 400 |
| 2021-08-24 | 40.19 | $41.40 | 2100 |
| 2021-08-23 | 39.75 | $39.40 | 719 |
| 2021-08-20 | 39.85 | $37.60 | 4300 |
| 2021-08-19 | 40.53 | $37.60 | 208 |
| 2021-08-18 | 41.35 | $40.95 | 3041 |
| 2021-08-17 | 41.29 | $39.90 | 135 |
| 2021-08-16 | 41.52 | $42.00 | 1726 |
| 2021-08-13 | 41.13 | $40.78 | 1335 |
| 2021-08-12 | 41.03 | $40.92 | 500 |
| 2021-08-11 | 40.84 | $40.36 | 1500 |
| 2021-08-10 | 40.78 | $41.40 | 533 |
| 2021-08-09 | 40.36 | $41.15 | 8150 |
| 2021-08-06 | 39.92 | $41.15 | 1714 |
| 2021-08-05 | 39.37 | $40.65 | 200 |
| 2021-08-04 | 38.86 | $39.90 | 10075 |
| 2021-08-03 | 38.46 | $39.90 | 1400 |
| 2021-08-02 | 37.99 | $39.73 | 59116 |
| 2021-07-30 | 37.47 | $38.97 | 1233 |
| 2021-07-29 | 37.08 | $39.02 | 402 |
| 2021-07-28 | 36.60 | $36.84 | 12000 |
| 2021-07-27 | 36.73 | $36.84 | 500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.19
2026-07-24
Close Price
$72.03
Vol: 1400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.36
Average
51.39
Maximum
80.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.19 | $72.03 | 1400 |
| 2026-07-23 | 45.31 | $76.14 | 500 |
| 2026-07-22 | 46.20 | $77.27 | 623 |
| 2026-07-21 | 45.18 | $76.14 | 630 |
| 2026-07-20 | 44.14 | $74.98 | 2500 |
| 2026-07-17 | 39.09 | $69.63 | 9000 |
| 2026-07-16 | 42.66 | $74.84 | 11041 |
| 2026-07-15 | 43.74 | $76.33 | 639 |
| 2026-07-14 | 46.24 | $79.66 | 216 |
| 2026-07-13 | 46.32 | $79.77 | 1900 |
| 2026-07-10 | 49.48 | $83.90 | 1200 |
| 2026-07-09 | 47.88 | $81.94 | 1000 |
| 2026-07-08 | 47.32 | $81.25 | 141 |
| 2026-07-07 | 46.12 | $79.75 | 80825 |
| 2026-07-06 | 52.93 | $88.70 | 900 |
| 2026-07-02 | 50.44 | $85.50 | 1944 |
| 2026-07-01 | 52.63 | $88.15 | 1102 |
| 2026-06-30 | 56.20 | $92.24 | 2700 |
| 2026-06-29 | 54.54 | $89.93 | 1615 |
| 2026-06-26 | 53.51 | $88.50 | 35300 |
| 2026-06-25 | 59.11 | $94.78 | 3020 |
| 2026-06-24 | 54.15 | $87.95 | 609 |
| 2026-06-23 | 58.34 | $92.20 | 602 |
| 2026-06-22 | 65.77 | $98.75 | 11600 |
| 2026-06-18 | 60.89 | $92.00 | 242300 |
| 2026-06-17 | 59.27 | $90.02 | 195000 |
| 2026-06-16 | 63.00 | $93.00 | 1900 |
| 2026-06-15 | 63.16 | $93.13 | 346 |
| 2026-06-12 | 62.66 | $92.43 | 12100 |
| 2026-06-11 | 59.72 | $88.45 | 2113 |
| 2026-06-10 | 57.86 | $86.11 | 800 |
| 2026-06-09 | 62.52 | $90.09 | 208236 |
| 2026-06-08 | 61.64 | $88.90 | 46300 |
| 2026-06-05 | 61.28 | $88.40 | 7116 |
| 2026-06-04 | 75.64 | $99.00 | 1300 |
| 2026-06-03 | 78.96 | $101.00 | 6100 |
| 2026-06-02 | 80.64 | $102.00 | 7600 |
| 2026-06-01 | 77.25 | $94.62 | 4300 |
| 2026-05-29 | 80.29 | $96.30 | 68516 |
| 2026-05-28 | 78.11 | $91.83 | 29900 |
| 2026-05-27 | 77.13 | $90.00 | 3000 |
| 2026-05-26 | 79.10 | $91.07 | 53300 |
| 2026-05-22 | 74.09 | $82.56 | 5430 |
| 2026-05-21 | 72.18 | $80.00 | 20242 |
| 2026-05-20 | 69.86 | $77.19 | 4638 |
| 2026-05-19 | 69.05 | $76.25 | 1400 |
| 2026-05-18 | 68.83 | $76.00 | 3922 |
| 2026-05-15 | 68.63 | $75.75 | 4639 |
| 2026-05-14 | 76.48 | $79.84 | 12842 |
| 2026-05-13 | 73.84 | $76.05 | 12710 |
| 2026-05-12 | 70.49 | $72.00 | 4800 |
| 2026-05-11 | 68.95 | $70.35 | 6800 |
| 2026-05-08 | 75.66 | $73.30 | 30416 |
| 2026-05-07 | 71.87 | $69.00 | 21700 |
| 2026-05-06 | 73.93 | $69.81 | 6000 |
| 2026-05-05 | 73.62 | $69.46 | 1000 |
| 2026-05-04 | 69.68 | $65.45 | 32600 |
| 2026-05-01 | 76.40 | $67.94 | 81500 |
| 2026-04-30 | 75.32 | $66.75 | 266643 |
| 2026-04-29 | 73.63 | $65.00 | 21737 |
| 2026-04-28 | 72.74 | $64.11 | 1000 |
| 2026-04-27 | 72.74 | $64.11 | 7038 |
| 2026-04-24 | 72.15 | $63.50 | 8831 |
| 2026-04-23 | 67.83 | $59.50 | 3800 |
| 2026-04-22 | 65.61 | $57.75 | 1647 |
| 2026-04-21 | 62.99 | $55.86 | 215 |
| 2026-04-20 | 64.57 | $56.50 | 348 |
| 2026-04-17 | 62.63 | $55.11 | 2603 |
| 2026-04-16 | 62.10 | $54.73 | 1100 |
| 2026-04-15 | 59.57 | $52.99 | 226 |
| 2026-04-14 | 59.59 | $53.00 | 3021 |
| 2026-04-13 | 56.98 | $51.25 | 524 |
| 2026-04-10 | 58.18 | $51.84 | 2313 |
| 2026-04-09 | 54.23 | $49.30 | 100 |
| 2026-04-08 | 54.23 | $49.30 | 642 |
| 2026-04-07 | 44.55 | $44.10 | 3800 |
| 2026-04-06 | 47.88 | $45.90 | 214 |
| 2026-04-02 | 42.48 | $43.52 | 240 |
| 2026-04-01 | 49.62 | $47.00 | 1300 |
| 2026-03-31 | 44.24 | $44.90 | 100 |
| 2026-03-30 | 35.89 | $42.20 | 303 |
| 2026-03-27 | 36.08 | $42.30 | 413 |
| 2026-03-26 | 44.34 | $46.00 | 200 |
| 2026-03-25 | 44.34 | $46.00 | 913 |
| 2026-03-24 | 39.44 | $44.55 | 300 |
| 2026-03-23 | 35.25 | $43.43 | 100 |
| 2026-03-20 | 35.25 | $43.43 | 25606 |
| 2026-03-19 | 39.97 | $45.55 | — |
| 2026-03-18 | 39.97 | $45.55 | 1000 |
| 2026-03-17 | 39.97 | $45.55 | 45900 |
| 2026-03-16 | 42.14 | $46.50 | 2200 |
| 2026-03-13 | 39.85 | $45.80 | 800 |
| 2026-03-12 | 39.85 | $45.80 | 2100 |
| 2026-03-11 | 44.24 | $47.75 | 8600 |
| 2026-03-10 | 43.49 | $47.50 | 1400 |
| 2026-03-09 | 37.51 | $45.65 | 245 |
| 2026-03-06 | 46.16 | $49.10 | 336 |
| 2026-03-05 | 46.16 | $49.10 | 115 |
| 2026-03-04 | 48.04 | $49.75 | 228 |
| 2026-03-03 | 48.47 | $49.90 | 3700 |
| 2026-03-02 | 67.59 | $54.85 | 336 |
| 2026-02-27 | 67.59 | $54.85 | 336 |
| 2026-02-26 | 67.59 | $54.85 | 800 |
| 2026-02-25 | 68.24 | $54.99 | 3100 |
| 2026-02-24 | 68.24 | $54.99 | 12000 |
| 2026-02-23 | 65.93 | $53.90 | 1800 |
| 2026-02-20 | 65.49 | $53.70 | 300 |
| 2026-02-19 | 65.53 | $53.71 | 2632 |
| 2026-02-18 | 66.26 | $53.90 | 800 |
| 2026-02-17 | 65.59 | $53.55 | 600 |
| 2026-02-13 | 57.71 | $50.10 | 350 |
| 2026-02-12 | 57.71 | $50.10 | 600 |
| 2026-02-11 | 63.41 | $51.60 | 25228 |
| 2026-02-10 | 61.18 | $50.68 | 325 |
| 2026-02-09 | 61.18 | $50.68 | 2400 |
| 2026-02-06 | 55.35 | $48.50 | 300 |
| 2026-02-05 | 55.35 | $48.50 | 1800 |
| 2026-02-04 | 53.47 | $47.85 | 212 |
| 2026-02-03 | 60.84 | $49.82 | 150 |
| 2026-02-02 | 60.84 | $49.82 | 700 |
| 2026-01-30 | 63.28 | $50.43 | — |
| 2026-01-29 | 63.28 | $50.43 | 203 |
| 2026-01-28 | 69.77 | $52.00 | 4600 |
| 2026-01-27 | 66.74 | $50.53 | 3138 |
| 2026-01-26 | 63.52 | $49.17 | 503 |
| 2026-01-23 | 63.09 | $49.00 | 541 |
| 2026-01-22 | 63.30 | $49.05 | 2320 |
| 2026-01-21 | 61.76 | $48.40 | 400 |
| 2026-01-20 | 59.12 | $47.35 | 6100 |
| 2026-01-16 | 64.33 | $48.65 | 827 |
| 2026-01-15 | 63.87 | $48.45 | 827 |
| 2026-01-14 | 63.87 | $48.45 | 827 |
| 2026-01-13 | 64.44 | $48.60 | 827 |
| 2026-01-12 | 63.36 | $48.08 | 827 |
| 2026-01-09 | 62.68 | $47.75 | 827 |
| 2026-01-08 | 61.04 | $46.96 | 947 |
| 2026-01-07 | 71.63 | $49.75 | 5500 |
| 2026-01-06 | 70.46 | $49.08 | 5328 |
| 2026-01-05 | 65.92 | $46.80 | 1000 |
| 2026-01-02 | 63.33 | $45.70 | 1942 |
| 2025-12-31 | 57.33 | $43.55 | 1000 |
| 2025-12-30 | 61.27 | $44.44 | 66300 |
| 2025-12-29 | 57.60 | $43.26 | 817 |
| 2025-12-26 | 54.43 | $42.35 | 862 |
| 2025-12-24 | 54.43 | $42.35 | 345 |
| 2025-12-23 | 57.63 | $43.10 | 862 |
| 2025-12-22 | 58.15 | $43.22 | 3202 |
| 2025-12-19 | 48.73 | $40.65 | 100 |
| 2025-12-18 | 48.73 | $40.65 | 1135 |
| 2025-12-17 | 55.24 | $42.14 | 200 |
| 2025-12-16 | 55.76 | $42.25 | 100 |
| 2025-12-15 | 55.76 | $42.25 | 200 |
| 2025-12-12 | 55.76 | $42.25 | 328 |
| 2025-12-11 | 63.21 | $43.85 | — |
| 2025-12-10 | 63.21 | $43.85 | 150 |
| 2025-12-09 | 63.21 | $43.85 | 702 |
| 2025-12-08 | 62.81 | $43.70 | 626 |
| 2025-12-05 | 64.14 | $44.00 | 700 |
| 2025-12-04 | 60.15 | $42.50 | 82024 |
| 2025-12-03 | 56.80 | $41.40 | 228806 |
| 2025-12-02 | 56.07 | $41.17 | 1221 |
| 2025-12-01 | 56.27 | $41.22 | 635 |
| 2025-11-28 | 58.13 | $41.70 | 500 |
| 2025-11-26 | 54.56 | $40.50 | 200 |
| 2025-11-25 | 51.26 | $39.50 | 55200 |
| 2025-11-24 | 42.56 | $37.30 | 300 |
| 2025-11-21 | 41.43 | $37.05 | 200 |
| 2025-11-20 | 41.43 | $37.05 | 83700 |
| 2025-11-19 | 51.70 | $39.85 | 100 |
| 2025-11-18 | 51.70 | $39.85 | 100 |
| 2025-11-17 | 51.70 | $39.85 | 237 |
| 2025-11-14 | 56.18 | $40.90 | 200 |
| 2025-11-13 | 61.48 | $42.00 | 1932 |
| 2025-11-12 | 58.62 | $41.15 | 619 |
| 2025-11-11 | 50.60 | $39.20 | 1045 |
| 2025-11-10 | 44.00 | $37.95 | 600 |
| 2025-11-07 | 46.20 | $38.42 | 265 |
| 2025-11-06 | 46.20 | $38.42 | 1400 |
| 2025-11-05 | 51.29 | $39.45 | 265 |
| 2025-11-04 | 51.29 | $39.45 | 265 |
| 2025-11-03 | 51.29 | $39.45 | 1900 |
| 2025-10-31 | 51.29 | $39.45 | 10900 |
| 2025-10-30 | 50.21 | $39.20 | 413 |
| 2025-10-29 | 48.73 | $38.86 | 100 |
| 2025-10-28 | 48.73 | $38.86 | 131 |
| 2025-10-27 | 50.07 | $39.20 | 300 |
| 2025-10-24 | 54.69 | $40.30 | 227 |
| 2025-10-23 | 57.91 | $41.00 | — |
| 2025-10-22 | 57.91 | $41.00 | 60 |
| 2025-10-21 | 57.91 | $41.00 | 1400 |
| 2025-10-20 | 50.80 | $39.00 | 729 |
| 2025-10-17 | 44.83 | $37.65 | 424 |
| 2025-10-16 | 49.34 | $38.72 | 1700 |
| 2025-10-15 | 41.07 | $37.15 | — |
| 2025-10-14 | 41.07 | $37.15 | — |
| 2025-10-13 | 41.07 | $37.15 | — |
| 2025-10-10 | 41.07 | $37.15 | 543 |
| 2025-10-09 | 48.17 | $38.89 | — |
| 2025-10-08 | 48.17 | $38.89 | — |
| 2025-10-07 | 48.17 | $38.89 | 810 |
| 2025-10-06 | 54.21 | $40.20 | — |
| 2025-10-03 | 54.21 | $40.20 | 106 |
| 2025-10-02 | 42.60 | $37.86 | — |
| 2025-10-01 | 42.60 | $37.86 | — |
| 2025-09-30 | 42.60 | $37.86 | 1631 |
| 2025-09-29 | 44.37 | $38.29 | 744 |
| 2025-09-26 | 43.01 | $38.03 | 1347 |
| 2025-09-25 | 46.64 | $38.90 | — |
| 2025-09-24 | 46.64 | $38.90 | — |
| 2025-09-23 | 46.64 | $38.90 | 4924 |
| 2025-09-22 | 46.95 | $38.98 | 336 |
| 2025-09-19 | 48.98 | $39.50 | 10 |
| 2025-09-18 | 48.98 | $39.50 | 204 |
| 2025-09-17 | 43.24 | $38.15 | — |
| 2025-09-16 | 43.24 | $38.15 | 233 |
| 2025-09-15 | 39.21 | $37.27 | — |
| 2025-09-12 | 39.21 | $37.27 | 231 |
| 2025-09-11 | 39.76 | $37.46 | 935334 |
| 2025-09-10 | 39.30 | $37.35 | 700400 |
| 2025-09-09 | 39.69 | $37.50 | 535 |
| 2025-09-08 | 40.61 | $37.85 | 202 |
| 2025-09-05 | 37.23 | $36.99 | 600 |
| 2025-09-04 | 34.39 | $36.30 | 30313 |
| 2025-09-03 | 36.92 | $37.40 | 714 |
| 2025-09-02 | 42.68 | $39.52 | 8238 |
| 2025-08-29 | 46.91 | $40.81 | 213 |
| 2025-08-28 | 50.96 | $41.90 | — |
| 2025-08-27 | 50.96 | $41.90 | 362415 |
| 2025-08-26 | 51.32 | $42.00 | — |
| 2025-08-25 | 51.32 | $42.00 | 200 |
| 2025-08-22 | 55.08 | $43.05 | 500 |
| 2025-08-21 | 49.64 | $41.42 | 1000 |
| 2025-08-20 | 53.50 | $42.44 | 1000 |
| 2025-08-19 | 56.52 | $43.18 | 1100 |
| 2025-08-18 | 55.12 | $42.75 | 15400 |
| 2025-08-15 | 56.12 | $43.00 | 4040 |
| 2025-08-14 | 55.22 | $42.71 | 8116 |
| 2025-08-13 | 55.74 | $42.85 | 7035 |
| 2025-08-12 | 54.88 | $42.55 | 3000 |
| 2025-08-11 | 49.74 | $40.90 | 416 |
| 2025-08-08 | 50.60 | $41.16 | 2225 |
| 2025-08-07 | 47.41 | $40.20 | 33629 |
| 2025-08-06 | 44.64 | $39.42 | 2300 |
| 2025-08-05 | 50.31 | $41.18 | 3547 |
| 2025-08-04 | 43.75 | $39.48 | 1527 |
| 2025-08-01 | 41.46 | $38.95 | 3100 |
| 2025-07-31 | 44.97 | $40.02 | 1247 |
| 2025-07-30 | 49.35 | $41.20 | 3500 |
| 2025-07-29 | 48.71 | $41.04 | 1300 |
| 2025-07-28 | 44.30 | $39.99 | 7013 |
| 2025-07-25 | 44.33 | $40.00 | 707 |
| 2025-07-24 | 43.92 | $39.90 | 37418 |
| 2025-07-23 | 53.82 | $42.50 | 1200 |
| 2025-07-22 | 59.29 | $43.62 | 2011 |
| 2025-07-21 | 67.29 | $45.00 | 1110 |
| 2025-07-18 | 64.31 | $44.10 | 837 |
| 2025-07-17 | 63.96 | $44.00 | 321 |
| 2025-07-16 | 63.96 | $44.00 | 602 |
| 2025-07-15 | 62.61 | $43.59 | 1400 |
| 2025-07-14 | 67.96 | $44.50 | — |
| 2025-07-11 | 67.96 | $44.50 | — |
| 2025-07-10 | 67.96 | $44.50 | — |
| 2025-07-09 | 67.96 | $44.50 | 521 |
| 2025-07-08 | 67.82 | $44.44 | 4200 |
| 2025-07-07 | 65.12 | $43.38 | — |
| 2025-07-03 | 65.12 | $43.38 | 200 |
| 2025-07-02 | 59.81 | $41.53 | — |
| 2025-07-01 | 59.81 | $41.53 | — |
| 2025-06-30 | 59.81 | $41.53 | 743 |
| 2025-06-27 | 56.16 | $40.35 | — |
| 2025-06-26 | 56.16 | $40.35 | 431 |
| 2025-06-25 | 58.30 | $40.88 | — |
| 2025-06-24 | 58.30 | $40.88 | 300 |
| 2025-06-23 | 54.87 | $39.71 | 241 |
| 2025-06-20 | 55.57 | $39.90 | 600 |
| 2025-06-18 | 54.55 | $39.55 | 500 |
| 2025-06-17 | 57.61 | $40.40 | 400 |
| 2025-06-16 | 57.02 | $40.18 | 1126 |
| 2025-06-13 | 61.36 | $41.35 | — |
| 2025-06-12 | 61.36 | $41.35 | 200 |
| 2025-06-11 | 64.07 | $42.07 | — |
| 2025-06-10 | 64.07 | $42.07 | 745 |
| 2025-06-09 | 63.26 | $41.67 | 2200 |
| 2025-06-06 | 59.87 | $40.10 | 300 |
| 2025-06-05 | 61.73 | $40.64 | 1400 |
| 2025-06-04 | 62.97 | $41.00 | 5000 |
| 2025-06-03 | 56.00 | $38.01 | — |
| 2025-06-02 | 56.00 | $38.01 | 322 |
| 2025-05-30 | 59.16 | $38.95 | 600 |
| 2025-05-29 | 62.36 | $39.85 | 2112 |
| 2025-05-28 | 59.09 | $38.45 | 38434 |
| 2025-05-27 | 59.79 | $38.65 | 2029 |
| 2025-05-23 | 61.18 | $39.05 | — |
| 2025-05-22 | 61.18 | $39.05 | 100 |
| 2025-05-21 | 61.31 | $39.09 | 1643 |
| 2025-05-20 | 62.72 | $39.54 | 1404 |
| 2025-05-19 | 58.74 | $37.55 | — |
| 2025-05-16 | 58.74 | $37.55 | 807 |
| 2025-05-15 | 55.49 | $36.04 | 622 |
| 2025-05-14 | 62.91 | $38.42 | 1304 |
| 2025-05-13 | 59.87 | $37.00 | — |
| 2025-05-12 | 59.87 | $37.00 | 300 |
| 2025-05-09 | 54.54 | $34.75 | 3800 |
| 2025-05-08 | 53.89 | $34.50 | 600 |
| 2025-05-07 | 51.00 | $33.41 | 4000 |
| 2025-05-06 | 47.39 | $32.15 | 300 |
| 2025-05-05 | 54.31 | $34.44 | 337 |
| 2025-05-02 | 53.06 | $34.00 | 833 |
| 2025-05-01 | 52.03 | $33.64 | 1500 |
| 2025-04-30 | 49.14 | $32.65 | 2800 |
| 2025-04-29 | 48.06 | $32.29 | 400 |
| 2025-04-28 | 51.10 | $33.35 | 1600 |
| 2025-04-25 | 51.39 | $33.45 | 9308 |
| 2025-04-24 | 48.46 | $32.40 | 408 |
| 2025-04-23 | 45.33 | $31.35 | 417 |
| 2025-04-22 | 42.42 | $30.43 | 3909 |
| 2025-04-21 | 41.36 | $30.10 | — |
| 2025-04-17 | 41.36 | $30.10 | — |
| 2025-04-16 | 41.36 | $30.10 | 1200 |
| 2025-04-15 | 44.47 | $31.56 | 308 |
| 2025-04-14 | 38.23 | $29.50 | 101800 |
| 2025-04-11 | 36.79 | $29.06 | — |
| 2025-04-10 | 36.79 | $29.06 | 700816 |
| 2025-04-09 | 38.74 | $30.11 | 9724 |
| 2025-04-08 | 26.36 | $26.60 | 11500 |
| 2025-04-07 | 27.30 | $27.23 | 2000 |
| 2025-04-04 | 29.75 | $28.76 | 1700 |
| 2025-04-03 | 33.75 | $30.89 | 500 |
| 2025-04-02 | 40.17 | $33.55 | — |
| 2025-04-01 | 40.17 | $33.55 | 3200 |
| 2025-03-31 | 33.52 | $32.00 | 10230 |
| 2025-03-28 | 38.84 | $34.01 | 638 |
| 2025-03-27 | 42.75 | $35.23 | 3714 |
| 2025-03-26 | 44.20 | $35.65 | 338 |
| 2025-03-25 | 46.91 | $36.40 | — |
| 2025-03-24 | 46.91 | $36.40 | 1000 |
| 2025-03-21 | 46.91 | $36.40 | 319 |
| 2025-03-20 | 53.89 | $38.25 | — |
| 2025-03-19 | 53.89 | $38.25 | — |
| 2025-03-18 | 53.89 | $38.25 | 538 |
| 2025-03-17 | 48.17 | $36.65 | 400 |
| 2025-03-14 | 47.04 | $36.36 | — |
| 2025-03-13 | 47.04 | $36.36 | 600 |
| 2025-03-12 | 52.74 | $37.95 | 3300 |
| 2025-03-11 | 52.93 | $38.00 | 200 |
| 2025-03-10 | 54.78 | $38.49 | 200 |
| 2025-03-07 | 58.81 | $39.50 | — |
| 2025-03-06 | 58.81 | $39.50 | 300 |
| 2025-03-05 | 54.30 | $38.00 | 600 |
| 2025-03-04 | 50.53 | $36.90 | 220 |
| 2025-03-03 | 50.53 | $36.90 | 1449 |
| 2025-02-28 | 49.51 | $36.60 | 4600 |
| 2025-02-27 | 50.84 | $37.00 | 1700 |
| 2025-02-26 | 54.85 | $38.14 | 1403 |
| 2025-02-25 | 58.74 | $39.15 | 1538 |
| 2025-02-24 | 66.20 | $40.84 | 200 |
| 2025-02-21 | 67.21 | $41.05 | 300 |
| 2025-02-20 | 67.21 | $41.05 | 3000 |
| 2025-02-19 | 63.51 | $39.50 | 500 |
| 2025-02-18 | 62.28 | $39.03 | — |
| 2025-02-14 | 62.28 | $39.03 | 5049 |
| 2025-02-13 | 62.97 | $39.20 | 2400 |
| 2025-02-12 | 62.15 | $38.85 | 127 |
| 2025-02-11 | 58.00 | $37.21 | 9900 |
| 2025-02-10 | 64.74 | $38.85 | 140 |
| 2025-02-07 | 63.94 | $38.52 | — |
| 2025-02-06 | 63.94 | $38.52 | 610 |
| 2025-02-05 | 58.91 | $36.55 | 5716 |
| 2025-02-04 | 56.79 | $35.82 | 1416 |
| 2025-02-03 | 49.17 | $33.59 | — |
| 2025-01-31 | 49.17 | $33.59 | 65700 |
| 2025-01-30 | 44.28 | $32.36 | 1010 |
| 2025-01-29 | 49.14 | $33.69 | 64329 |
| 2025-01-28 | 53.59 | $34.75 | — |
| 2025-01-27 | 53.59 | $34.75 | 1400 |
| 2025-01-24 | 57.39 | $35.61 | 2700 |
| 2025-01-23 | 60.63 | $36.29 | — |
| 2025-01-22 | 60.63 | $36.29 | — |
| 2025-01-21 | 60.63 | $36.29 | 50815 |
| 2025-01-17 | 53.95 | $34.25 | 204 |
| 2025-01-16 | 53.59 | $34.15 | — |
| 2025-01-15 | 53.59 | $34.15 | 9700 |
| 2025-01-14 | 53.08 | $34.00 | 2713 |
| 2025-01-13 | 51.75 | $33.60 | 2700 |
| 2025-01-10 | 48.38 | $32.63 | 5833 |
| 2025-01-08 | 50.38 | $33.21 | 1000 |
| 2025-01-07 | 56.59 | $34.83 | 1818 |
| 2025-01-06 | 51.07 | $33.27 | 1300 |
| 2025-01-03 | 46.61 | $32.19 | 400 |
| 2025-01-02 | 49.64 | $32.95 | 300 |
| 2024-12-31 | 49.43 | $32.90 | 200 |
| 2024-12-30 | 44.77 | $31.81 | 6409 |
| 2024-12-27 | 49.50 | $33.00 | 800 |
| 2024-12-26 | 49.50 | $33.00 | 2600 |
| 2024-12-24 | 44.62 | $31.90 | 1201 |
| 2024-12-23 | 46.97 | $32.50 | 1000 |
| 2024-12-20 | 48.39 | $32.85 | 11400 |
| 2024-12-19 | 48.39 | $32.85 | 51000 |
| 2024-12-18 | 53.59 | $34.10 | 500 |
| 2024-12-17 | 55.87 | $34.60 | 4600 |
| 2024-12-16 | 57.93 | $35.04 | 1010 |
| 2024-12-13 | 54.36 | $34.06 | 820 |
| 2024-12-12 | 61.31 | $35.44 | 400 |
| 2024-12-11 | 59.68 | $34.98 | 600 |
| 2024-12-10 | 61.11 | $35.25 | 800 |
| 2024-12-09 | 64.91 | $35.94 | 600 |
| 2024-12-06 | 59.59 | $34.40 | 600 |
| 2024-12-05 | 59.87 | $34.45 | — |
| 2024-12-04 | 59.87 | $34.45 | 2316 |
| 2024-12-03 | 55.53 | $33.30 | 1106 |
| 2024-12-02 | 54.69 | $33.09 | 1100 |
| 2024-11-29 | 48.75 | $31.75 | — |
| 2024-11-27 | 48.75 | $31.75 | 4645 |
| 2024-11-26 | 49.45 | $31.91 | 9700 |
| 2024-11-25 | 48.53 | $31.70 | 700 |
| 2024-11-22 | 47.89 | $31.55 | 2400 |
| 2024-11-21 | 42.28 | $30.32 | 2100 |
| 2024-11-20 | 42.18 | $30.30 | 600 |
| 2024-11-19 | 43.53 | $30.69 | 11912 |
| 2024-11-18 | 45.99 | $31.38 | 600 |
| 2024-11-15 | 45.26 | $31.21 | 200 |
| 2024-11-14 | 45.67 | $31.33 | 1240 |
| 2024-11-13 | 45.04 | $31.17 | 310 |
| 2024-11-12 | 51.97 | $33.10 | 406 |
| 2024-11-11 | 46.95 | $31.85 | 2900 |
| 2024-11-08 | 42.37 | $30.85 | 1400 |
| 2024-11-07 | 41.70 | $30.71 | 600 |
| 2024-11-06 | 37.20 | $29.80 | 400 |
| 2024-11-05 | 42.55 | $31.36 | — |
| 2024-11-04 | 42.55 | $31.36 | 808 |
| 2024-11-01 | 43.42 | $31.60 | 200 |
| 2024-10-31 | 44.75 | $31.97 | 40400 |
| 2024-10-30 | 43.64 | $31.72 | 600 |
| 2024-10-29 | 49.22 | $33.20 | — |
| 2024-10-28 | 49.22 | $33.20 | 1000 |
| 2024-10-25 | 49.02 | $33.15 | 332 |
| 2024-10-24 | 47.26 | $32.70 | 928 |
| 2024-10-23 | 45.46 | $32.25 | 1600 |
| 2024-10-22 | 44.91 | $32.11 | 1134 |
| 2024-10-21 | 44.10 | $31.90 | 418 |
| 2024-10-18 | 47.58 | $33.00 | 301 |
| 2024-10-17 | 49.60 | $33.60 | 14331 |
| 2024-10-16 | 45.61 | $32.51 | 80400 |
| 2024-10-15 | 51.04 | $34.05 | 4116 |
| 2024-10-14 | 50.64 | $33.94 | 10900 |
| 2024-10-11 | 48.88 | $33.45 | 101 |
| 2024-10-10 | 44.87 | $32.40 | 234 |
| 2024-10-09 | 43.50 | $32.06 | 200500 |
| 2024-10-08 | 50.84 | $34.15 | — |
| 2024-10-07 | 50.84 | $34.15 | 3500 |
| 2024-10-04 | 46.35 | $33.00 | 1600 |
| 2024-10-03 | 46.35 | $33.00 | 5317 |
| 2024-10-02 | 49.17 | $33.80 | — |
| 2024-10-01 | 49.17 | $33.80 | 40112 |
| 2024-09-30 | 53.59 | $35.00 | 644 |
| 2024-09-27 | 56.52 | $35.73 | 338 |
| 2024-09-26 | 49.21 | $33.71 | 900 |
| 2024-09-25 | 46.19 | $33.00 | 1830 |
| 2024-09-24 | 46.19 | $33.00 | — |
| 2024-09-23 | 46.19 | $33.00 | — |
| 2024-09-20 | 46.19 | $33.00 | 200 |
| 2024-09-19 | 51.46 | $34.50 | 426 |
| 2024-09-18 | 44.89 | $32.85 | 1700 |
| 2024-09-17 | 49.27 | $33.99 | 233 |
| 2024-09-16 | 38.10 | $31.77 | — |
| 2024-09-13 | 38.10 | $31.77 | 1010 |
| 2024-09-12 | 38.76 | $31.96 | 348 |
| 2024-09-11 | 33.34 | $31.02 | — |
| 2024-09-10 | 33.34 | $31.02 | 423 |
| 2024-09-09 | 37.59 | $32.35 | 3100 |
| 2024-09-06 | 40.58 | $33.16 | 500 |
| 2024-09-05 | 44.03 | $34.00 | 3016 |
| 2024-09-04 | 47.35 | $34.73 | — |
| 2024-09-03 | 47.35 | $34.73 | 3500 |
| 2024-08-30 | 53.72 | $36.00 | — |
| 2024-08-29 | 53.72 | $36.00 | 324 |
| 2024-08-28 | 55.58 | $36.35 | 200 |
| 2024-08-27 | 54.07 | $36.00 | 303 |
| 2024-08-26 | 50.95 | $35.31 | 200 |
| 2024-08-23 | 50.25 | $35.16 | — |
| 2024-08-22 | 50.25 | $35.16 | — |
| 2024-08-21 | 50.25 | $35.16 | 2100 |
| 2024-08-20 | 49.59 | $35.00 | 4700 |
| 2024-08-19 | 48.71 | $34.78 | 901 |
| 2024-08-16 | 48.20 | $34.65 | 200 |
| 2024-08-15 | 48.01 | $34.60 | 3200 |
| 2024-08-14 | 42.24 | $33.16 | 101 |
| 2024-08-13 | 36.23 | $31.87 | 500 |
| 2024-08-12 | 40.24 | $33.17 | — |
| 2024-08-09 | 40.24 | $33.17 | 60500 |
| 2024-08-08 | 40.49 | $33.25 | 5000 |
| 2024-08-07 | 37.94 | $32.69 | 1844 |
| 2024-08-06 | 38.44 | $32.87 | 2536 |
| 2024-08-05 | 28.92 | $30.96 | 1400 |
| 2024-08-02 | 31.75 | $32.12 | 4100 |
| 2024-08-01 | 34.95 | $33.26 | 700 |
| 2024-07-31 | 36.64 | $33.81 | — |
| 2024-07-30 | 38.54 | $34.40 | 1100 |
| 2024-07-29 | 32.82 | $33.38 | 826 |
| 2024-07-26 | 30.22 | $32.95 | — |
| 2024-07-25 | 30.22 | $32.95 | 2537 |
| 2024-07-24 | 38.31 | $35.55 | — |
| 2024-07-23 | 38.31 | $35.55 | 3142 |
| 2024-07-22 | 47.11 | $37.56 | 250 |
| 2024-07-19 | 47.11 | $37.56 | 275 |
| 2024-07-18 | 47.11 | $37.56 | 287 |
| 2024-07-17 | 47.11 | $37.56 | 1200 |
| 2024-07-16 | 51.63 | $38.50 | 293 |
| 2024-07-15 | 51.63 | $38.50 | 296 |
| 2024-07-12 | 51.63 | $38.50 | 2500 |
| 2024-07-11 | 49.19 | $37.95 | 275300 |
| 2024-07-10 | 50.74 | $38.30 | 3000 |
| 2024-07-09 | 48.31 | $37.75 | 5300 |
| 2024-07-08 | 51.94 | $38.57 | 300 |
| 2024-07-05 | 49.43 | $38.00 | 300 |
| 2024-07-03 | 45.79 | $37.23 | 1135 |
| 2024-07-02 | 40.40 | $36.21 | — |
| 2024-07-01 | 40.40 | $36.21 | 300 |
| 2024-06-28 | 41.42 | $36.49 | — |
| 2024-06-27 | 41.42 | $36.49 | — |
| 2024-06-26 | 41.42 | $36.49 | 850 |
| 2024-06-25 | 41.42 | $36.49 | 1200 |
| 2024-06-24 | 38.77 | $35.90 | 1125 |
| 2024-06-21 | 38.77 | $35.90 | 2100 |
| 2024-06-20 | 43.70 | $37.53 | 500 |
| 2024-06-18 | 48.65 | $38.90 | 1262 |
| 2024-06-17 | 48.65 | $38.90 | 208 |
| 2024-06-14 | 56.69 | $40.80 | 1331 |
| 2024-06-13 | 56.69 | $40.80 | 2735 |
| 2024-06-12 | 60.79 | $41.66 | 1441 |
| 2024-06-11 | 57.20 | $40.61 | 11107 |
| 2024-06-10 | 56.14 | $40.32 | 2910 |
| 2024-06-07 | 60.17 | $41.15 | 6216 |
| 2024-06-06 | 61.95 | $41.50 | 1365 |
| 2024-06-05 | 61.95 | $41.50 | 1400 |
| 2024-06-04 | 61.95 | $41.50 | 503 |
| 2024-06-03 | 58.33 | $40.30 | 2022 |
| 2024-05-31 | 61.53 | $40.99 | — |
| 2024-05-30 | 61.53 | $40.99 | — |
| 2024-05-29 | 61.53 | $40.99 | 3000 |
| 2024-05-28 | 59.91 | $40.40 | 118 |
| 2024-05-24 | 59.23 | $40.15 | 1223 |
| 2024-05-23 | 66.23 | $41.77 | 2132 |
| 2024-05-22 | 62.28 | $40.26 | 3830 |
| 2024-05-21 | 62.65 | $40.34 | 800 |
| 2024-05-20 | 61.82 | $40.03 | 30700 |
| 2024-05-17 | 62.11 | $40.10 | 11500 |
| 2024-05-16 | 63.43 | $40.42 | 927 |
| 2024-05-15 | 66.28 | $41.10 | 1046 |
| 2024-05-14 | 63.78 | $40.00 | 1600 |
| 2024-05-13 | 63.36 | $39.82 | 131 |
| 2024-05-10 | 67.87 | $40.90 | 3100 |
| 2024-05-09 | 65.47 | $39.79 | 20500 |
| 2024-05-08 | 62.63 | $38.60 | 5600 |
| 2024-05-07 | 64.49 | $39.04 | 22940 |
| 2024-05-06 | 49.39 | $34.40 | 200 |
| 2024-05-03 | 48.03 | $34.10 | 404 |
| 2024-05-02 | 47.18 | $33.91 | 2300 |
| 2024-05-01 | 47.53 | $34.00 | 300 |
| 2024-04-30 | 52.03 | $35.10 | — |
| 2024-04-29 | 52.03 | $35.10 | 900 |
| 2024-04-26 | 51.65 | $35.00 | 205 |
| 2024-04-25 | 49.00 | $34.30 | 1400 |
| 2024-04-24 | 45.77 | $33.50 | 1300 |
| 2024-04-23 | 42.26 | $32.69 | 1200 |
| 2024-04-22 | 40.16 | $32.23 | 405 |
| 2024-04-19 | 39.35 | $32.05 | 34010 |
| 2024-04-18 | 44.04 | $33.53 | — |
| 2024-04-17 | 44.04 | $33.53 | 1000 |
| 2024-04-16 | 45.30 | $33.91 | 400 |
| 2024-04-15 | 46.42 | $34.25 | 433 |
| 2024-04-12 | 45.55 | $34.02 | 600 |
| 2024-04-11 | 49.46 | $35.20 | 2700 |
| 2024-04-10 | 52.73 | $36.10 | 200 |
| 2024-04-09 | 54.95 | $36.68 | 3900 |
| 2024-04-08 | 50.39 | $35.35 | 4800 |
| 2024-04-05 | 42.91 | $33.54 | — |
| 2024-04-04 | 42.91 | $33.54 | 15502 |
| 2024-04-03 | 45.88 | $34.40 | 2333 |
| 2024-04-02 | 45.46 | $34.30 | — |
| 2024-04-01 | 45.46 | $34.30 | 2700 |
| 2024-03-28 | 41.22 | $33.26 | 6949 |
| 2024-03-27 | 43.38 | $33.96 | 1400 |
| 2024-03-26 | 43.81 | $34.10 | 924 |
| 2024-03-25 | 38.67 | $32.87 | — |
| 2024-03-22 | 38.67 | $32.87 | 1100 |
| 2024-03-21 | 41.55 | $33.90 | — |
| 2024-03-20 | 41.55 | $33.90 | 200 |
| 2024-03-19 | 41.79 | $33.99 | 2536 |
| 2024-03-18 | 43.98 | $34.79 | 1000 |
| 2024-03-15 | 42.37 | $34.34 | 1900 |
| 2024-03-14 | 49.18 | $36.62 | 700 |
| 2024-03-13 | 53.29 | $37.77 | 200 |
| 2024-03-12 | 54.50 | $38.09 | 300 |
| 2024-03-11 | 49.52 | $36.62 | 8541 |
| 2024-03-08 | 52.37 | $37.39 | 1905 |
| 2024-03-07 | 56.25 | $38.36 | 600 |
| 2024-03-06 | 52.12 | $37.17 | 2639 |
| 2024-03-05 | 49.57 | $36.50 | — |
| 2024-03-04 | 49.57 | $36.50 | 443 |
| 2024-03-01 | 50.77 | $36.83 | 2700 |
| 2024-02-29 | 46.20 | $35.61 | 18700 |
| 2024-02-28 | 51.24 | $36.97 | — |
| 2024-02-27 | 51.24 | $36.97 | 2016 |
| 2024-02-26 | 47.15 | $35.90 | 3300 |
| 2024-02-23 | 47.15 | $35.90 | — |
| 2024-02-22 | 47.15 | $35.90 | 200 |
| 2024-02-21 | 45.23 | $35.38 | 200 |
| 2024-02-20 | 43.97 | $35.04 | 211 |
| 2024-02-16 | 46.90 | $36.01 | — |
| 2024-02-15 | 46.90 | $36.01 | 1800 |
| 2024-02-14 | 43.50 | $35.04 | 300 |
| 2024-02-13 | 41.60 | $34.52 | 7200 |
| 2024-02-12 | 49.09 | $37.00 | 1717 |
| 2024-02-09 | 46.16 | $36.21 | 2116 |
| 2024-02-08 | 42.75 | $35.35 | 6600 |
| 2024-02-07 | 37.64 | $34.18 | 7936 |
| 2024-02-06 | 42.89 | $35.87 | 7745 |
| 2024-02-05 | 47.79 | $37.18 | 1900 |
| 2024-02-02 | 44.23 | $36.41 | 900 |
| 2024-02-01 | 44.87 | $36.58 | — |
| 2024-01-31 | 44.87 | $36.58 | 2200 |
| 2024-01-30 | 43.30 | $36.22 | 1800 |
| 2024-01-29 | 43.30 | $36.22 | 410 |
| 2024-01-26 | 48.86 | $37.81 | 1600 |
| 2024-01-25 | 48.38 | $37.69 | 400 |
| 2024-01-24 | 51.25 | $38.45 | 3300 |
| 2024-01-23 | 50.10 | $38.14 | 51225 |
| 2024-01-22 | 49.70 | $38.03 | 1500 |
| 2024-01-19 | 47.39 | $37.39 | 400 |
| 2024-01-18 | 41.63 | $35.95 | 1400 |
| 2024-01-17 | 38.71 | $35.29 | 18300 |
| 2024-01-16 | 40.64 | $35.95 | 1100 |
| 2024-01-12 | 46.71 | $37.76 | 2200 |
| 2024-01-11 | 43.67 | $37.07 | 1429 |
| 2024-01-10 | 45.91 | $37.69 | 505 |
| 2024-01-09 | 52.23 | $39.23 | 1050 |
| 2024-01-08 | 52.23 | $39.23 | 2447 |
| 2024-01-05 | 48.97 | $38.44 | 100 |
| 2024-01-04 | 47.29 | $38.05 | 301 |
| 2024-01-03 | 52.02 | $39.18 | 217 |
| 2024-01-02 | 65.56 | $41.64 | 675 |
| 2023-12-29 | 65.56 | $41.64 | 487 |
| 2023-12-28 | 65.56 | $41.64 | 1503 |
| 2023-12-27 | 67.77 | $42.00 | 393 |
| 2023-12-26 | 67.77 | $42.00 | 4118 |
| 2023-12-22 | 65.74 | $41.30 | 300 |
| 2023-12-21 | 65.74 | $41.30 | 211 |
| 2023-12-20 | 65.32 | $41.15 | 200 |
| 2023-12-19 | 65.32 | $41.15 | 2600 |
| 2023-12-18 | 64.96 | $41.01 | 7700 |
| 2023-12-15 | 71.36 | $42.27 | 415 |
| 2023-12-14 | 71.90 | $42.37 | 400 |
| 2023-12-13 | 66.90 | $40.25 | 900 |
| 2023-12-12 | 65.13 | $39.61 | 531 |
| 2023-12-11 | 66.61 | $39.89 | 6400 |
| 2023-12-08 | 64.29 | $39.05 | 150 |
| 2023-12-07 | 64.29 | $39.05 | 1000 |
| 2023-12-06 | 62.76 | $38.50 | 125 |
| 2023-12-05 | 62.76 | $38.50 | 2100 |
| 2023-12-04 | 62.23 | $38.30 | 112 |
| 2023-12-01 | 62.23 | $38.30 | 11442 |
| 2023-11-30 | 69.33 | $39.89 | 412 |
| 2023-11-29 | 66.11 | $38.50 | 16206 |
| 2023-11-28 | 62.79 | $37.25 | 300 |
| 2023-11-27 | 61.31 | $36.74 | 1500 |
| 2023-11-24 | 61.36 | $36.75 | 800 |
| 2023-11-22 | 62.72 | $37.06 | 100 |
| 2023-11-21 | 62.72 | $37.06 | 100 |
| 2023-11-20 | 62.72 | $37.06 | 100 |
| 2023-11-17 | 62.72 | $37.06 | 2100 |
| 2023-11-16 | 61.25 | $36.41 | 5207 |
| 2023-11-15 | 59.11 | $35.50 | 6012 |
| 2023-11-14 | 51.02 | $32.64 | 800 |
| 2023-11-13 | 43.26 | $30.56 | 100 |
| 2023-11-10 | 43.26 | $30.56 | 219 |
| 2023-11-09 | 48.83 | $32.22 | 2300 |
| 2023-11-08 | 42.67 | $30.76 | 408 |
| 2023-11-07 | 45.11 | $31.45 | 2119 |
| 2023-11-06 | 47.74 | $32.15 | 800 |
| 2023-11-03 | 46.90 | $31.95 | 21045 |
| 2023-11-02 | 38.75 | $30.21 | 400 |
| 2023-11-01 | 32.16 | $29.05 | 713 |
| 2023-10-31 | 32.39 | $29.13 | 203 |
| 2023-10-30 | 32.22 | $29.10 | 7100 |
| 2023-10-27 | 39.13 | $31.30 | 32000 |
| 2023-10-26 | 39.13 | $31.30 | 600 |
| 2023-10-25 | 29.51 | $29.75 | 4234 |
| 2023-10-24 | 30.58 | $30.11 | 1300 |
| 2023-10-23 | 34.53 | $31.31 | 510 |
| 2023-10-20 | 33.78 | $31.20 | 3000 |
| 2023-10-19 | 39.62 | $32.70 | 16050 |
| 2023-10-18 | 39.62 | $32.70 | 800 |
| 2023-10-17 | 43.22 | $33.50 | 200 |
| 2023-10-16 | 45.06 | $33.88 | 118 |
| 2023-10-13 | 54.07 | $35.44 | 100 |
| 2023-10-12 | 54.07 | $35.44 | 627 |
| 2023-10-11 | 51.01 | $34.90 | 6100 |
| 2023-10-10 | 51.01 | $34.90 | 2700 |
| 2023-10-09 | 50.46 | $34.80 | 8050 |
| 2023-10-06 | 50.46 | $34.80 | 337 |
| 2023-10-05 | 45.17 | $33.85 | 10000 |
| 2023-10-04 | 45.17 | $33.85 | 1836 |
| 2023-10-03 | 36.47 | $32.50 | 2129 |
| 2023-10-02 | 37.60 | $32.77 | 1022 |
| 2023-09-29 | 40.34 | $33.39 | 200 |
| 2023-09-28 | 40.38 | $33.40 | 2400 |
| 2023-09-27 | 34.25 | $32.52 | 5050 |
| 2023-09-26 | 34.25 | $32.52 | 1400 |
| 2023-09-25 | 37.41 | $33.32 | 900 |
| 2023-09-22 | 37.13 | $33.28 | 1100 |
| 2023-09-21 | 37.33 | $33.33 | 225 |
| 2023-09-20 | 38.56 | $33.65 | 6500 |
| 2023-09-19 | 30.46 | $32.46 | 24640 |
| 2023-09-18 | 36.35 | $34.00 | 1118 |
| 2023-09-15 | 38.66 | $34.50 | 43126 |
| 2023-09-14 | 33.61 | $33.87 | 100 |
| 2023-09-13 | 33.61 | $33.87 | 1400 |
| 2023-09-12 | 36.87 | $34.62 | 1007 |
| 2023-09-11 | 35.93 | $34.50 | — |
| 2023-09-08 | 35.93 | $34.50 | 2700 |
| 2023-09-07 | 37.40 | $34.85 | — |
| 2023-09-06 | 37.40 | $34.85 | 200 |
| 2023-09-05 | 36.12 | $34.66 | 8200 |
| 2023-09-01 | 37.78 | $35.09 | — |
| 2023-08-31 | 37.78 | $35.09 | — |
| 2023-08-30 | 37.78 | $35.09 | — |
| 2023-08-29 | 37.78 | $35.09 | 2200 |
| 2023-08-28 | 34.70 | $34.55 | — |
| 2023-08-25 | 34.70 | $34.55 | — |
| 2023-08-24 | 34.70 | $34.55 | 5300 |
| 2023-08-23 | 33.66 | $34.35 | 800 |
| 2023-08-22 | 37.50 | $35.70 | 619 |
| 2023-08-21 | 29.91 | $34.35 | 606 |
| 2023-08-18 | 31.67 | $35.00 | — |
| 2023-08-17 | 31.67 | $35.00 | 101 |
| 2023-08-16 | 33.02 | $35.50 | 738 |
| 2023-08-15 | 37.23 | $36.90 | — |
| 2023-08-14 | 37.23 | $36.90 | — |
| 2023-08-11 | 37.23 | $36.90 | — |
| 2023-08-10 | 37.23 | $36.90 | 100 |
| 2023-08-09 | 37.23 | $36.90 | 500 |
| 2023-08-08 | 37.36 | $36.95 | 1246 |
| 2023-08-07 | 38.13 | $37.25 | 100 |
| 2023-08-04 | 38.13 | $37.25 | 231 |
| 2023-08-03 | 52.41 | $41.65 | 20300 |
| 2023-08-02 | 52.41 | $41.65 | 200 |
| 2023-08-01 | 59.75 | $43.25 | 10200 |
| 2023-07-31 | 59.75 | $43.25 | 1300 |
| 2023-07-28 | 63.51 | $44.00 | 100 |
| 2023-07-27 | 63.51 | $44.00 | 307 |
| 2023-07-26 | 51.58 | $40.75 | 206 |
| 2023-07-25 | 52.39 | $40.91 | 500 |
| 2023-07-24 | 50.75 | $40.55 | 800 |
| 2023-07-21 | 57.53 | $41.85 | 300 |
| 2023-07-20 | 61.42 | $42.50 | — |
| 2023-07-19 | 61.42 | $42.50 | 200 |
| 2023-07-18 | 62.06 | $42.61 | 4000 |
| 2023-07-17 | 65.37 | $43.17 | — |
| 2023-07-14 | 65.37 | $43.17 | — |
| 2023-07-13 | 65.37 | $43.17 | 300 |
| 2023-07-12 | 54.79 | $40.30 | 100 |
| 2023-07-11 | 54.79 | $40.30 | 404 |
| 2023-07-10 | 52.51 | $39.80 | 230 |
| 2023-07-07 | 48.03 | $38.90 | 100 |
| 2023-07-06 | 48.03 | $38.90 | 206 |
| 2023-07-05 | 53.61 | $40.00 | 300 |
| 2023-07-03 | 60.40 | $41.12 | 11900 |
| 2023-06-30 | 54.99 | $40.00 | 1330 |
| 2023-06-29 | 57.73 | $40.41 | 11400 |
| 2023-06-28 | 55.84 | $40.04 | 300 |
| 2023-06-27 | 60.80 | $40.75 | 100 |
| 2023-06-26 | 60.80 | $40.75 | 100 |
| 2023-06-23 | 60.80 | $40.75 | 100 |
| 2023-06-22 | 60.80 | $40.75 | 100 |
| 2023-06-21 | 60.80 | $40.75 | 208 |
| 2023-06-20 | 67.30 | $41.75 | — |
| 2023-06-16 | 67.30 | $41.75 | 4012 |
| 2023-06-15 | 67.30 | $41.75 | 100 |
| 2023-06-14 | 69.54 | $42.10 | 800 |
| 2023-06-13 | 67.05 | $41.26 | 3020 |
| 2023-06-12 | 59.74 | $39.30 | 122 |
| 2023-06-09 | 59.21 | $39.18 | 3032 |
| 2023-06-08 | 55.13 | $38.30 | 200 |
| 2023-06-07 | 52.29 | $37.75 | — |
| 2023-06-06 | 52.29 | $37.75 | — |
| 2023-06-05 | 52.29 | $37.75 | — |
| 2023-06-02 | 52.29 | $37.75 | — |
| 2023-06-01 | 52.29 | $37.75 | 2243 |
| 2023-05-31 | 53.58 | $38.02 | — |
| 2023-05-30 | 53.58 | $38.02 | 12100 |
| 2023-05-26 | 46.95 | $36.50 | 1148 |
| 2023-05-25 | 40.35 | $35.26 | 1547 |
| 2023-05-24 | 43.91 | $36.11 | 3243 |
| 2023-05-23 | 55.30 | $38.20 | 216 |
| 2023-05-22 | 55.50 | $38.23 | 1900 |
| 2023-05-19 | 54.94 | $38.12 | — |
| 2023-05-18 | 54.94 | $38.12 | 600 |
| 2023-05-17 | 49.37 | $37.05 | — |
| 2023-05-16 | 49.37 | $37.05 | 100 |
| 2023-05-15 | 47.17 | $36.65 | 3631 |
| 2023-05-12 | 43.68 | $36.05 | — |
| 2023-05-11 | 43.68 | $36.05 | 1614 |
| 2023-05-10 | 46.35 | $36.63 | 400 |
| 2023-05-09 | 44.75 | $36.34 | 1544 |
| 2023-05-08 | 46.39 | $36.70 | 2800 |
| 2023-05-05 | 45.54 | $36.54 | — |
| 2023-05-04 | 45.54 | $36.54 | 900 |
| 2023-05-03 | 46.57 | $36.79 | 13800 |
| 2023-05-02 | 44.08 | $36.27 | 1300 |
| 2023-05-01 | 43.74 | $36.20 | 500 |
| 2023-04-28 | 43.55 | $36.16 | 1003 |
| 2023-04-27 | 43.16 | $36.07 | 600 |
| 2023-04-26 | 47.31 | $37.25 | 11800 |
| 2023-04-25 | 44.29 | $36.55 | 200 |
| 2023-04-24 | 48.90 | $37.76 | — |
| 2023-04-21 | 48.90 | $37.76 | — |
| 2023-04-20 | 48.90 | $37.76 | 2730 |
| 2023-04-19 | 53.39 | $38.90 | 218 |
| 2023-04-18 | 59.54 | $40.25 | 1231 |
| 2023-04-17 | 57.55 | $39.67 | 6950 |
| 2023-04-14 | 57.55 | $39.67 | 800 |
| 2023-04-13 | 54.13 | $38.70 | 3525 |
| 2023-04-12 | 54.13 | $38.70 | 12000 |
| 2023-04-11 | 51.44 | $37.96 | 600 |
| 2023-04-10 | 55.81 | $39.00 | 1812 |
| 2023-04-06 | 55.81 | $39.00 | 956 |
| 2023-04-05 | 55.81 | $39.00 | 16700 |
| 2023-04-04 | 61.12 | $40.24 | 227 |
| 2023-04-03 | 60.89 | $40.16 | 302 |
| 2023-03-31 | 63.78 | $40.81 | 2300 |
| 2023-03-30 | 65.64 | $41.22 | 800 |
| 2023-03-29 | 58.67 | $38.73 | 537 |
| 2023-03-28 | 53.81 | $37.37 | 2600 |
| 2023-03-27 | 53.89 | $37.39 | 3232 |
| 2023-03-24 | 51.46 | $36.75 | 3300 |
| 2023-03-23 | 55.41 | $37.66 | 528 |
| 2023-03-22 | 55.41 | $37.66 | 833 |
| 2023-03-21 | 53.05 | $37.00 | 100 |
| 2023-03-20 | 53.05 | $37.00 | 114 |
| 2023-03-17 | 47.77 | $35.60 | 250 |
| 2023-03-16 | 47.77 | $35.60 | 700 |
| 2023-03-15 | 43.29 | $34.51 | 2300 |
| 2023-03-14 | 55.12 | $37.38 | 1434 |
| 2023-03-13 | 48.72 | $36.00 | 1100 |
| 2023-03-10 | 58.90 | $37.76 | 1200 |
| 2023-03-09 | 53.62 | $36.75 | 325 |
| 2023-03-08 | 53.62 | $36.75 | 400 |
| 2023-03-07 | 53.62 | $36.75 | 300 |
| 2023-03-06 | 53.41 | $36.71 | — |
| 2023-03-03 | 53.41 | $36.71 | 4432 |
| 2023-03-02 | 45.30 | $35.21 | 1620 |
| 2023-03-01 | 47.33 | $35.60 | — |
| 2023-02-28 | 47.33 | $35.60 | — |
| 2023-02-27 | 47.33 | $35.60 | — |
| 2023-02-24 | 47.33 | $35.60 | 911 |
| 2023-02-23 | 64.81 | $38.47 | — |
| 2023-02-22 | 64.81 | $38.47 | — |
| 2023-02-21 | 64.81 | $38.47 | — |
| 2023-02-17 | 64.81 | $38.47 | — |
| 2023-02-16 | 64.81 | $38.47 | 2700 |
| 2023-02-15 | 63.38 | $38.08 | 600 |
| 2023-02-14 | 66.12 | $38.50 | 740 |
| 2023-02-13 | 66.12 | $38.50 | 422 |
| 2023-02-10 | 66.24 | $38.52 | — |
| 2023-02-09 | 66.24 | $38.52 | 121 |
| 2023-02-08 | 66.80 | $38.62 | — |
| 2023-02-07 | 66.80 | $38.62 | 1311 |
| 2023-02-06 | 66.49 | $38.50 | 226 |
| 2023-02-03 | 67.73 | $38.75 | 5121 |
| 2023-02-02 | 73.27 | $39.82 | 210 |
| 2023-02-01 | 66.99 | $37.20 | 144 |
| 2023-01-31 | 62.15 | $35.70 | 1200 |
| 2023-01-30 | 67.40 | $36.54 | 6200 |
| 2023-01-27 | 70.51 | $37.00 | 500 |
| 2023-01-26 | 68.60 | $36.36 | 4315 |
| 2023-01-25 | 62.02 | $34.56 | 102 |
| 2023-01-24 | 64.59 | $34.92 | — |
| 2023-01-23 | 64.59 | $34.92 | 6900 |
| 2023-01-20 | 63.76 | $34.70 | — |
| 2023-01-19 | 63.76 | $34.70 | — |
| 2023-01-18 | 63.76 | $34.70 | — |
| 2023-01-17 | 63.76 | $34.70 | 2640 |
| 2023-01-13 | 64.54 | $34.84 | 7500 |
| 2023-01-12 | 60.39 | $33.58 | — |
| 2023-01-11 | 60.39 | $33.58 | 405 |
| 2023-01-10 | 60.39 | $33.58 | 12000 |
| 2023-01-09 | 60.39 | $33.58 | 1600 |
| 2023-01-06 | 58.07 | $32.85 | 500 |
| 2023-01-05 | 52.74 | $31.37 | 400 |
| 2023-01-04 | 54.43 | $31.75 | 1000 |
| 2023-01-03 | 49.81 | $30.60 | 200 |
| 2022-12-30 | 49.39 | $30.50 | 400 |
| 2022-12-29 | 50.61 | $30.80 | 1300 |
| 2022-12-28 | 45.36 | $29.57 | 13500 |
| 2022-12-27 | 47.63 | $30.15 | 2000 |
| 2022-12-23 | 48.18 | $30.29 | 529 |
| 2022-12-22 | 49.03 | $30.51 | 328 |
| 2022-12-21 | 53.32 | $31.57 | 3522 |
| 2022-12-20 | 52.12 | $31.25 | 1012 |
| 2022-12-19 | 51.18 | $31.00 | 1200 |
| 2022-12-16 | 52.35 | $31.30 | 400 |
| 2022-12-15 | 55.59 | $32.11 | 700 |
| 2022-12-14 | 65.65 | $34.22 | 2900 |
| 2022-12-13 | 65.65 | $34.22 | 4521 |
| 2022-12-12 | 61.61 | $32.86 | 623 |
| 2022-12-09 | 61.57 | $32.85 | 9200 |
| 2022-12-08 | 62.06 | $32.95 | 2344 |
| 2022-12-07 | 60.74 | $32.50 | 400 |
| 2022-12-06 | 63.06 | $33.00 | 1300 |
| 2022-12-05 | 65.43 | $33.50 | 13011 |
| 2022-12-02 | 66.62 | $33.75 | 2206 |
| 2022-12-01 | 69.01 | $34.25 | 1800 |
| 2022-11-30 | 67.80 | $33.70 | 1139 |
| 2022-11-29 | 62.77 | $31.69 | 1700 |
| 2022-11-28 | 62.66 | $31.65 | 411 |
| 2022-11-25 | 69.07 | $32.97 | 3135 |
| 2022-11-23 | 68.91 | $32.90 | 2347 |
| 2022-11-22 | 67.23 | $32.17 | 1104 |
| 2022-11-21 | 70.14 | $32.76 | 2128 |
| 2022-11-18 | 70.12 | $32.75 | 536 |
| 2022-11-17 | 71.55 | $33.05 | 37300 |
| 2022-11-16 | 70.82 | $32.66 | 600 |
| 2022-11-15 | 72.40 | $33.01 | 400 |
| 2022-11-14 | 71.01 | $32.22 | 38500 |
| 2022-11-11 | 68.97 | $31.14 | 944 |
| 2022-11-10 | 66.63 | $30.00 | 1600 |
| 2022-11-09 | 59.96 | $27.36 | 207 |
| 2022-11-08 | 59.32 | $27.14 | 3245 |
| 2022-11-07 | 56.80 | $26.30 | 1400 |
| 2022-11-04 | 54.17 | $25.48 | 78919 |
| 2022-11-03 | 49.58 | $24.19 | 1400 |
| 2022-11-02 | 47.73 | $23.71 | 2505 |
| 2022-11-01 | 53.04 | $25.09 | 482500 |
| 2022-10-31 | 52.09 | $24.83 | 4514 |
| 2022-10-28 | 49.38 | $24.11 | 3700 |
| 2022-10-27 | 58.71 | $26.24 | 1550 |
| 2022-10-26 | 58.71 | $26.24 | 1300 |
| 2022-10-25 | 51.34 | $24.35 | 875 |
| 2022-10-24 | 51.34 | $24.35 | 1538 |
| 2022-10-21 | 52.37 | $24.58 | 36539 |
| 2022-10-20 | 48.96 | $23.77 | 73300 |
| 2022-10-19 | 51.69 | $24.40 | 1335 |
| 2022-10-18 | 51.65 | $24.39 | 17223 |
| 2022-10-17 | 49.85 | $23.94 | 7232 |
| 2022-10-14 | 46.06 | $23.05 | 130 |
| 2022-10-13 | 44.58 | $22.72 | 13623 |
| 2022-10-12 | 44.49 | $22.70 | 20500 |
| 2022-10-11 | 43.69 | $22.51 | 531 |
| 2022-10-10 | 46.16 | $23.25 | 1306 |
| 2022-10-07 | 53.30 | $25.10 | 537 |
| 2022-10-06 | 53.30 | $25.10 | 908 |
| 2022-10-05 | 53.05 | $25.03 | 9044 |
| 2022-10-04 | 51.19 | $24.50 | 332 |
| 2022-10-03 | 38.81 | $21.66 | 368 |
| 2022-09-30 | 38.81 | $21.66 | 400 |
| 2022-09-29 | 37.81 | $21.46 | 742 |
| 2022-09-28 | 40.86 | $22.42 | 7300 |
| 2022-09-27 | 39.81 | $22.20 | 349 |
| 2022-09-26 | 39.84 | $22.21 | 700 |
| 2022-09-23 | 40.64 | $22.48 | 211 |
| 2022-09-22 | 43.00 | $23.25 | 200 |
| 2022-09-21 | 46.49 | $24.30 | 230 |
| 2022-09-20 | 43.15 | $23.50 | 300 |
| 2022-09-19 | 42.77 | $23.41 | 2521 |
| 2022-09-16 | 41.69 | $23.15 | 1400 |
| 2022-09-15 | 45.81 | $24.46 | 3200 |
| 2022-09-14 | 45.81 | $24.46 | 49300 |
| 2022-09-13 | 48.94 | $25.40 | 520 |
| 2022-09-12 | 55.02 | $27.00 | 400 |
| 2022-09-09 | 50.00 | $25.64 | 2100 |
| 2022-09-08 | 44.56 | $24.38 | 5640 |
| 2022-09-07 | 42.54 | $23.95 | 2434 |
| 2022-09-06 | 39.86 | $23.40 | 18121 |
| 2022-09-02 | 46.56 | $25.19 | 15107 |
| 2022-09-01 | 39.12 | $23.82 | 37000 |
| 2022-08-31 | 41.61 | $24.44 | 1941 |
| 2022-08-30 | 44.47 | $25.10 | 4700 |
| 2022-08-29 | 44.47 | $25.10 | 27317 |
| 2022-08-26 | 42.42 | $24.72 | 400 |
| 2022-08-25 | 42.49 | $24.74 | 5450 |
| 2022-08-24 | 42.49 | $24.74 | 6600 |
| 2022-08-23 | 44.24 | $25.21 | 1103 |
| 2022-08-22 | 44.00 | $25.16 | 40600 |
| 2022-08-19 | 48.23 | $26.27 | 127200 |
| 2022-08-18 | 50.74 | $26.87 | 1300 |
| 2022-08-17 | 49.87 | $26.66 | 3306 |
| 2022-08-16 | 55.81 | $28.00 | 5825 |
| 2022-08-15 | 55.81 | $28.00 | 1331 |
| 2022-08-12 | 55.67 | $27.96 | 1600 |
| 2022-08-11 | 55.53 | $27.92 | 307 |
| 2022-08-10 | 55.86 | $28.00 | 2324 |
| 2022-08-09 | 52.63 | $27.02 | 800 |
| 2022-08-08 | 56.74 | $28.04 | 1400 |
| 2022-08-05 | 58.00 | $28.34 | 4600 |
| 2022-08-04 | 62.17 | $29.29 | 1348 |
| 2022-08-03 | 56.11 | $27.37 | 303 |
| 2022-08-02 | 54.71 | $26.98 | 4400 |
| 2022-08-01 | 58.19 | $27.75 | 300 |
| 2022-07-29 | 55.50 | $26.98 | 9300 |
| 2022-07-28 | 48.23 | $25.21 | 6200 |
| 2022-07-27 | 48.23 | $25.21 | 2400 |
| 2022-07-26 | 48.51 | $25.28 | 3500 |
| 2022-07-25 | 48.51 | $25.28 | 2150 |
| 2022-07-22 | 48.51 | $25.28 | 13733 |
| 2022-07-21 | 51.20 | $26.01 | 5100 |
| 2022-07-20 | 43.45 | $24.11 | 432 |
| 2022-07-19 | 44.48 | $24.40 | 70000 |
| 2022-07-18 | 43.43 | $24.16 | 1000 |
| 2022-07-15 | 39.79 | $23.35 | 80517 |
| 2022-07-14 | 37.62 | $22.89 | 1200 |
| 2022-07-13 | 37.84 | $22.97 | 4800 |
| 2022-07-12 | 37.22 | $22.83 | 5605 |
| 2022-07-11 | 37.65 | $23.00 | 312 |
| 2022-07-08 | 39.06 | $23.55 | 722 |
| 2022-07-07 | 38.02 | $23.29 | 1435 |
| 2022-07-06 | 33.19 | $22.13 | 1475 |
| 2022-07-05 | 33.19 | $22.13 | 3038 |
| 2022-07-01 | 35.96 | $23.40 | 6000 |
| 2022-06-30 | 36.83 | $23.78 | 4016 |
| 2022-06-29 | 39.19 | $24.77 | 5800 |
| 2022-06-28 | 40.77 | $25.40 | 935 |
| 2022-06-27 | 42.58 | $26.10 | 17014 |
| 2022-06-24 | 38.35 | $24.96 | 3104 |
| 2022-06-23 | 39.41 | $25.40 | 800 |
| 2022-06-22 | 39.41 | $25.40 | 23501 |
| 2022-06-21 | 40.62 | $25.92 | 2900 |
| 2022-06-17 | 35.50 | $24.50 | 2100 |
| 2022-06-16 | 37.22 | $25.30 | 76700 |
| 2022-06-15 | 37.22 | $25.30 | 2900 |
| 2022-06-14 | 37.57 | $25.47 | 45926 |
| 2022-06-13 | 37.90 | $25.64 | 1015 |
| 2022-06-10 | 51.96 | $31.04 | 5800 |
| 2022-06-09 | 51.96 | $31.04 | 2950 |
| 2022-06-08 | 51.96 | $31.04 | 400 |
| 2022-06-07 | 49.98 | $30.37 | 835 |
| 2022-06-06 | 56.65 | $32.39 | 435 |
| 2022-06-03 | 51.98 | $30.84 | 5148 |
| 2022-06-02 | 56.29 | $32.00 | 306 |
| 2022-06-01 | 53.51 | $31.12 | 4233 |
| 2022-05-31 | 53.45 | $31.10 | 43500 |
| 2022-05-27 | 53.02 | $30.96 | 300 |
| 2022-05-26 | 48.19 | $29.47 | 17600 |
| 2022-05-25 | 43.93 | $28.31 | 200 |
| 2022-05-24 | 50.14 | $30.15 | 100 |
| 2022-05-23 | 50.14 | $30.15 | 128225 |
| 2022-05-20 | 47.90 | $29.53 | 400 |
| 2022-05-19 | 44.91 | $28.74 | 300 |
| 2022-05-18 | 44.83 | $28.72 | 58400 |
| 2022-05-17 | 49.06 | $30.03 | 1204 |
| 2022-05-16 | 46.73 | $29.39 | 1900 |
| 2022-05-13 | 48.40 | $29.90 | 5428 |
| 2022-05-12 | 43.07 | $28.50 | 2100 |
| 2022-05-11 | 38.69 | $27.48 | 91700 |
| 2022-05-10 | 37.93 | $27.31 | 1300 |
| 2022-05-09 | 38.17 | $27.40 | 2333 |
| 2022-05-06 | 40.95 | $28.43 | 8800 |
| 2022-05-05 | 42.02 | $28.81 | 1035 |
| 2022-05-04 | 42.50 | $28.98 | 7907 |
| 2022-05-03 | 36.63 | $27.51 | 100 |
| 2022-05-02 | 36.63 | $27.51 | 33927 |
| 2022-04-29 | 40.01 | $28.86 | 109 |
| 2022-04-28 | 38.04 | $28.37 | 100 |
| 2022-04-27 | 38.04 | $28.37 | 11921 |
| 2022-04-26 | 39.95 | $29.16 | 400 |
| 2022-04-25 | 42.91 | $30.30 | 1000 |
| 2022-04-22 | 40.64 | $29.68 | 1400 |
| 2022-04-21 | 43.19 | $30.65 | 500 |
| 2022-04-20 | 43.33 | $30.70 | 300 |
| 2022-04-19 | 40.09 | $29.78 | 11600 |
| 2022-04-18 | 39.09 | $29.50 | 500 |
| 2022-04-14 | 37.42 | $29.03 | 600 |
| 2022-04-13 | 36.32 | $28.72 | 4239 |
| 2022-04-12 | 35.67 | $28.53 | 900 |
| 2022-04-11 | 37.54 | $29.50 | 20500 |
| 2022-04-08 | 38.55 | $30.01 | 2400 |
| 2022-04-07 | 40.72 | $31.07 | 403 |
| 2022-04-06 | 40.99 | $31.20 | 543 |
| 2022-04-05 | 47.15 | $33.91 | 200 |
| 2022-04-04 | 47.15 | $33.91 | 400 |
| 2022-04-01 | 50.46 | $35.22 | 250 |
| 2022-03-31 | 50.46 | $35.22 | 142 |
| 2022-03-30 | 53.34 | $36.34 | 700 |
| 2022-03-29 | 53.09 | $36.23 | 300 |
| 2022-03-28 | 47.55 | $33.95 | 1002 |
| 2022-03-25 | 47.47 | $33.92 | 1828 |
| 2022-03-24 | 46.80 | $33.65 | 62300 |
| 2022-03-23 | 42.50 | $31.99 | 82933 |
| 2022-03-22 | 46.55 | $33.87 | 4400 |
| 2022-03-21 | 46.03 | $33.67 | 2800 |
| 2022-03-18 | 45.35 | $33.40 | 200 |
| 2022-03-17 | 42.80 | $32.40 | 600 |
| 2022-03-16 | 44.87 | $33.44 | 3244 |
| 2022-03-15 | 38.75 | $31.17 | 200 |
| 2022-03-14 | 39.24 | $31.44 | 2100 |
| 2022-03-11 | 35.83 | $30.25 | 9818 |
| 2022-03-10 | 35.99 | $30.35 | 4900 |
| 2022-03-09 | 37.45 | $31.26 | 500 |
| 2022-03-08 | 34.22 | $30.10 | 13500 |
| 2022-03-07 | 30.30 | $28.77 | 619 |
| 2022-03-04 | 32.68 | $30.48 | 203000 |
| 2022-03-03 | 36.01 | $32.60 | 505 |
| 2022-03-02 | 36.97 | $33.17 | 1600 |
| 2022-03-01 | 32.91 | $31.81 | 7701 |
| 2022-02-28 | 36.50 | $34.00 | 1409 |
| 2022-02-25 | 38.86 | $35.28 | 1000 |
| 2022-02-24 | 35.39 | $34.16 | 7638 |
| 2022-02-23 | 35.05 | $34.05 | 300 |
| 2022-02-22 | 37.15 | $35.28 | 3105 |
| 2022-02-18 | 39.03 | $36.32 | 11400 |
| 2022-02-17 | 40.58 | $37.15 | 2100 |
| 2022-02-16 | 40.45 | $37.10 | 9000 |
| 2022-02-15 | 41.58 | $37.73 | 333 |
| 2022-02-14 | 39.77 | $37.02 | 413 |
| 2022-02-11 | 42.38 | $38.50 | 1900 |
| 2022-02-10 | 43.62 | $39.18 | 2100 |
| 2022-02-09 | 44.88 | $39.86 | 7400 |
| 2022-02-08 | 35.94 | $36.39 | 1600 |
| 2022-02-07 | 40.41 | $38.88 | 300 |
| 2022-02-04 | 40.41 | $38.88 | 400 |
| 2022-02-03 | 42.55 | $40.00 | 6700 |
| 2022-02-02 | 47.05 | $42.12 | 6515 |
| 2022-02-01 | 43.41 | $40.76 | 151444 |
| 2022-01-31 | 40.10 | $39.61 | 603 |
| 2022-01-28 | 38.15 | $38.96 | 44100 |
| 2022-01-27 | 40.21 | $40.04 | 60204 |
| 2022-01-26 | 42.13 | $41.00 | 400 |
| 2022-01-25 | 35.69 | $38.88 | 532 |
| 2022-01-24 | 36.83 | $39.50 | 2300 |
| 2022-01-21 | 40.13 | $41.18 | 900 |
| 2022-01-20 | 42.15 | $42.13 | 4335 |
| 2022-01-19 | 43.97 | $42.95 | 4014 |
| 2022-01-18 | 45.28 | $43.53 | 400 |
| 2022-01-14 | 46.68 | $44.14 | 3200 |
| 2022-01-13 | 52.77 | $46.55 | 3700 |
| 2022-01-12 | 48.56 | $44.96 | 2400 |
| 2022-01-11 | 51.47 | $46.02 | 1302 |
| 2022-01-10 | 42.64 | $43.15 | 4128 |
| 2022-01-07 | 54.10 | $46.67 | 27200 |
| 2022-01-06 | 51.54 | $45.94 | 700 |
| 2022-01-05 | 45.51 | $44.42 | 1400 |
| 2022-01-04 | 54.69 | $46.58 | 338 |
| 2022-01-03 | 52.24 | $46.00 | 500 |
| 2021-12-31 | 52.02 | $45.95 | 350 |
| 2021-12-30 | 52.02 | $45.95 | 200 |
| 2021-12-29 | 53.09 | $46.20 | 7510 |
| 2021-12-28 | 52.16 | $45.95 | 1048 |
| 2021-12-27 | 51.42 | $45.75 | 1009 |
| 2021-12-23 | 49.88 | $45.33 | 746 |
| 2021-12-22 | 51.05 | $45.65 | 3946 |
| 2021-12-21 | 50.12 | $45.38 | 300 |
| 2021-12-20 | 41.81 | $43.26 | 600 |
| 2021-12-17 | 37.61 | $42.36 | 9415 |
| 2021-12-16 | 42.42 | $43.85 | 14900 |
| 2021-12-15 | 40.63 | $43.48 | 375 |
| 2021-12-14 | 40.63 | $43.48 | 8405 |
| 2021-12-13 | 42.91 | $44.18 | 500 |
| 2021-12-10 | 45.84 | $45.02 | 504 |
| 2021-12-09 | 46.66 | $45.25 | 2500 |
| 2021-12-08 | 55.39 | $47.36 | 4600 |
| 2021-12-07 | 57.02 | $47.70 | 3711 |
| 2021-12-06 | 49.54 | $45.90 | 702 |
| 2021-12-03 | 50.14 | $46.03 | 387 |
| 2021-12-02 | 50.14 | $46.03 | 739 |
| 2021-12-01 | 44.30 | $44.78 | 393 |
| 2021-11-30 | 44.30 | $44.78 | 19700 |
| 2021-11-29 | 44.45 | $44.82 | 900 |
| 2021-11-26 | 50.80 | $46.37 | 400 |
| 2021-11-24 | 50.80 | $46.37 | 517 |
| 2021-11-23 | 53.14 | $46.90 | 6224 |
| 2021-11-22 | 57.25 | $47.77 | 727 |
| 2021-11-19 | 63.12 | $48.87 | 700 |
| 2021-11-18 | 65.02 | $49.20 | 612 |
| 2021-11-17 | 64.22 | $48.94 | 238 |
| 2021-11-16 | 62.81 | $48.49 | 300 |
| 2021-11-15 | 63.87 | $48.69 | 2350 |
| 2021-11-12 | 63.87 | $48.69 | 6610 |
| 2021-11-11 | 62.13 | $48.09 | 900 |
| 2021-11-10 | 59.98 | $47.38 | 423 |
| 2021-11-09 | 62.95 | $48.00 | 424700 |
| 2021-11-08 | 72.30 | $49.70 | 1023 |
| 2021-11-05 | 72.79 | $49.78 | 4600 |
| 2021-11-04 | 70.11 | $48.65 | 3325 |
| 2021-11-03 | 70.11 | $48.65 | 700 |
| 2021-11-02 | 67.80 | $47.74 | 700 |
| 2021-11-01 | 66.67 | $47.32 | 3600 |
| 2021-10-29 | 64.05 | $46.40 | 3812 |
| 2021-10-28 | 64.05 | $46.40 | 7800 |
| 2021-10-27 | 61.85 | $45.65 | 625 |
| 2021-10-26 | 61.40 | $45.50 | 338 |
| 2021-10-25 | 61.40 | $45.50 | 3500 |
| 2021-10-22 | 60.18 | $45.07 | 700 |
| 2021-10-21 | 56.62 | $43.89 | 1300 |
| 2021-10-20 | 58.09 | $44.24 | 4300 |
| 2021-10-19 | 58.09 | $44.24 | 2300 |
| 2021-10-18 | 56.46 | $43.68 | 135200 |
| 2021-10-15 | 54.33 | $42.97 | 700 |
| 2021-10-14 | 53.85 | $42.81 | 7848 |
| 2021-10-13 | 48.82 | $41.25 | 3900 |
| 2021-10-12 | 45.85 | $40.42 | 4900 |
| 2021-10-11 | 47.85 | $41.05 | 1810 |
| 2021-10-08 | 45.36 | $40.36 | 3300 |
| 2021-10-07 | 45.36 | $40.36 | 2300 |
| 2021-10-06 | 45.36 | $40.36 | 421 |
| 2021-10-05 | 44.84 | $40.20 | 1817 |
| 2021-10-04 | 41.86 | $39.30 | 1800 |
| 2021-10-01 | 47.55 | $41.40 | 1008 |
| 2021-09-30 | 48.30 | $41.65 | 1000 |
| 2021-09-29 | 46.22 | $41.00 | 60330 |
| 2021-09-28 | 48.35 | $41.75 | 2729 |
| 2021-09-27 | 55.68 | $44.01 | 609 |
| 2021-09-24 | 53.11 | $43.15 | 300 |
| 2021-09-23 | 56.94 | $44.20 | 2528 |
| 2021-09-22 | 53.44 | $43.05 | 700 |
| 2021-09-21 | 53.04 | $42.92 | 800 |
| 2021-09-20 | 49.04 | $41.70 | 5202 |
| 2021-09-17 | 53.86 | $43.05 | 2145 |
| 2021-09-16 | 58.59 | $44.22 | 1500 |
| 2021-09-15 | 61.44 | $44.87 | 500 |
| 2021-09-14 | 61.66 | $44.92 | 1520 |
| 2021-09-13 | 59.83 | $44.25 | 12100 |
| 2021-09-10 | 59.83 | $44.25 | 3616 |
| 2021-09-09 | 57.81 | $43.50 | 730 |
| 2021-09-08 | 55.68 | $42.75 | 800 |
| 2021-09-07 | 59.27 | $43.70 | 1602 |
| 2021-09-03 | 60.13 | $43.92 | 1900 |
| 2021-09-02 | 59.01 | $43.48 | 6402 |
| 2021-09-01 | 57.37 | $42.85 | 91900 |
| 2021-08-31 | 57.37 | $42.85 | 442 |
| 2021-08-30 | 59.58 | $43.50 | 2100 |
| 2021-08-27 | 57.17 | $42.50 | 2300 |
| 2021-08-26 | 55.46 | $41.82 | 620 |
| 2021-08-25 | 55.77 | $41.92 | 400 |
| 2021-08-24 | 54.51 | $41.40 | 2100 |
| 2021-08-23 | 49.20 | $39.40 | 719 |
| 2021-08-20 | 43.58 | $37.60 | 4300 |
| 2021-08-19 | 43.58 | $37.60 | 208 |
| 2021-08-18 | 53.54 | $40.95 | 3041 |
| 2021-08-17 | 50.14 | $39.90 | 135 |
| 2021-08-16 | 58.22 | $42.00 | 1726 |
| 2021-08-13 | 54.14 | $40.78 | 1335 |
| 2021-08-12 | 54.72 | $40.92 | 500 |
| 2021-08-11 | 52.80 | $40.36 | 1500 |
| 2021-08-10 | 57.09 | $41.40 | 533 |
| 2021-08-09 | 56.27 | $41.15 | 8150 |
| 2021-08-06 | 56.27 | $41.15 | 1714 |
| 2021-08-05 | 54.73 | $40.65 | 200 |
| 2021-08-04 | 52.33 | $39.90 | 10075 |
| 2021-08-03 | 52.33 | $39.90 | 1400 |
| 2021-08-02 | 51.81 | $39.73 | 59116 |
| 2021-07-30 | 49.46 | $38.97 | 1233 |
| 2021-07-29 | 49.61 | $39.02 | 402 |
| 2021-07-28 | 42.29 | $36.84 | 12000 |
| 2021-07-27 | 42.29 | $36.84 | 500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.75
2026-07-24
Close Price
$72.03
Vol: 1400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -89.75 | $72.03 | 1400 |
| 2026-07-23 | -74.12 | $76.14 | 500 |
| 2026-07-22 | -69.62 | $77.27 | 623 |
| 2026-07-21 | -74.12 | $76.14 | 630 |
| 2026-07-20 | -83.62 | $74.98 | 2500 |
| 2026-07-17 | -100.00 | $69.63 | 9000 |
| 2026-07-16 | -94.07 | $74.84 | 11041 |
| 2026-07-15 | -100.00 | $76.33 | 639 |
| 2026-07-14 | -97.54 | $79.66 | 216 |
| 2026-07-13 | -97.07 | $79.77 | 1900 |
| 2026-07-10 | -81.60 | $83.90 | 1200 |
| 2026-07-09 | -90.29 | $81.94 | 1000 |
| 2026-07-08 | -93.35 | $81.25 | 141 |
| 2026-07-07 | -100.00 | $79.75 | 80825 |
| 2026-07-06 | -77.05 | $88.70 | 900 |
| 2026-07-02 | -95.18 | $85.50 | 1944 |
| 2026-07-01 | -80.93 | $88.15 | 1102 |
| 2026-06-30 | -59.73 | $92.24 | 2700 |
| 2026-06-29 | -71.99 | $89.93 | 1615 |
| 2026-06-26 | -79.58 | $88.50 | 35300 |
| 2026-06-25 | -46.26 | $94.78 | 3020 |
| 2026-06-24 | -82.49 | $87.95 | 609 |
| 2026-06-23 | -59.95 | $92.20 | 602 |
| 2026-06-22 | -21.09 | $98.75 | 11600 |
| 2026-06-18 | -43.15 | $92.00 | 242300 |
| 2026-06-17 | -49.85 | $90.02 | 195000 |
| 2026-06-16 | -34.15 | $93.00 | 1900 |
| 2026-06-15 | -33.72 | $93.13 | 346 |
| 2026-06-12 | -36.00 | $92.43 | 12100 |
| 2026-06-11 | -48.94 | $88.45 | 2113 |
| 2026-06-10 | -53.81 | $86.11 | 800 |
| 2026-06-09 | -37.45 | $90.09 | 208236 |
| 2026-06-08 | -40.77 | $88.90 | 46300 |
| 2026-06-05 | -42.17 | $88.40 | 7116 |
| 2026-06-04 | -12.57 | $99.00 | 1300 |
| 2026-06-03 | -6.98 | $101.00 | 6100 |
| 2026-06-02 | -4.19 | $102.00 | 7600 |
| 2026-06-01 | -5.45 | $94.62 | 4300 |
| 2026-05-29 | 0.00 | $96.30 | 68516 |
| 2026-05-28 | -8.94 | $91.83 | 29900 |
| 2026-05-27 | -6.68 | $90.00 | 3000 |
| 2026-05-26 | 0.00 | $91.07 | 53300 |
| 2026-05-22 | -14.25 | $82.56 | 5430 |
| 2026-05-21 | -6.02 | $80.00 | 20242 |
| 2026-05-20 | -18.10 | $77.19 | 4638 |
| 2026-05-19 | -19.76 | $76.25 | 1400 |
| 2026-05-18 | -20.21 | $76.00 | 3922 |
| 2026-05-15 | -21.20 | $75.75 | 4639 |
| 2026-05-14 | -4.85 | $79.84 | 12842 |
| 2026-05-13 | -0.04 | $76.05 | 12710 |
| 2026-05-12 | -6.25 | $72.00 | 4800 |
| 2026-05-11 | -12.80 | $70.35 | 6800 |
| 2026-05-08 | 0.00 | $73.30 | 30416 |
| 2026-05-07 | -15.49 | $69.00 | 21700 |
| 2026-05-06 | -7.82 | $69.81 | 6000 |
| 2026-05-05 | -9.39 | $69.46 | 1000 |
| 2026-05-04 | -14.43 | $65.45 | 32600 |
| 2026-05-01 | -2.09 | $67.94 | 81500 |
| 2026-04-30 | -6.82 | $66.75 | 266643 |
| 2026-04-29 | 0.00 | $65.00 | 21737 |
| 2026-04-28 | 0.00 | $64.11 | 1000 |
| 2026-04-27 | 0.00 | $64.11 | 7038 |
| 2026-04-24 | 0.00 | $63.50 | 8831 |
| 2026-04-23 | -13.72 | $59.50 | 3800 |
| 2026-04-22 | -6.33 | $57.75 | 1647 |
| 2026-04-21 | -17.71 | $55.86 | 215 |
| 2026-04-20 | -13.86 | $56.50 | 348 |
| 2026-04-17 | -22.23 | $55.11 | 2603 |
| 2026-04-16 | 0.00 | $54.73 | 1100 |
| 2026-04-15 | -5.76 | $52.99 | 226 |
| 2026-04-14 | -5.68 | $53.00 | 3021 |
| 2026-04-13 | -6.12 | $51.25 | 524 |
| 2026-04-10 | 0.00 | $51.84 | 2313 |
| 2026-04-09 | 0.00 | $49.30 | 100 |
| 2026-04-08 | 0.00 | $49.30 | 642 |
| 2026-04-07 | -70.77 | $44.10 | 3800 |
| 2026-04-06 | -43.08 | $45.90 | 214 |
| 2026-04-02 | -80.87 | $43.52 | 240 |
| 2026-04-01 | -30.43 | $47.00 | 1300 |
| 2026-03-31 | -64.24 | $44.90 | 100 |
| 2026-03-30 | -100.00 | $42.20 | 303 |
| 2026-03-27 | -100.00 | $42.30 | 413 |
| 2026-03-26 | -77.50 | $46.00 | 200 |
| 2026-03-25 | -80.84 | $46.00 | 913 |
| 2026-03-24 | -91.65 | $44.55 | 300 |
| 2026-03-23 | -100.00 | $43.43 | 100 |
| 2026-03-20 | -100.00 | $43.43 | 25606 |
| 2026-03-19 | -90.76 | $45.55 | — |
| 2026-03-18 | -90.76 | $45.55 | 1000 |
| 2026-03-17 | -90.76 | $45.55 | 45900 |
| 2026-03-16 | -83.12 | $46.50 | 2200 |
| 2026-03-13 | -98.66 | $45.80 | 800 |
| 2026-03-12 | -98.66 | $45.80 | 2100 |
| 2026-03-11 | -81.23 | $47.75 | 8600 |
| 2026-03-10 | -83.47 | $47.50 | 1400 |
| 2026-03-09 | -100.00 | $45.65 | 245 |
| 2026-03-06 | -82.43 | $49.10 | 336 |
| 2026-03-05 | -82.43 | $49.10 | 115 |
| 2026-03-04 | -75.51 | $49.75 | 228 |
| 2026-03-03 | -73.91 | $49.90 | 3700 |
| 2026-03-02 | -22.14 | $54.85 | 336 |
| 2026-02-27 | -22.14 | $54.85 | 336 |
| 2026-02-26 | -22.14 | $54.85 | 800 |
| 2026-02-25 | 0.00 | $54.99 | 3100 |
| 2026-02-24 | 0.00 | $54.99 | 12000 |
| 2026-02-23 | -6.35 | $53.90 | 1800 |
| 2026-02-20 | -9.44 | $53.70 | 300 |
| 2026-02-19 | -9.29 | $53.71 | 2632 |
| 2026-02-18 | 0.00 | $53.90 | 800 |
| 2026-02-17 | 0.00 | $53.55 | 600 |
| 2026-02-13 | -41.96 | $50.10 | 350 |
| 2026-02-12 | -41.96 | $50.10 | 600 |
| 2026-02-11 | -15.73 | $51.60 | 25228 |
| 2026-02-10 | -31.82 | $50.68 | 325 |
| 2026-02-09 | -31.82 | $50.68 | 2400 |
| 2026-02-06 | -69.93 | $48.50 | 300 |
| 2026-02-05 | -69.93 | $48.50 | 1800 |
| 2026-02-04 | -81.29 | $47.85 | 212 |
| 2026-02-03 | -46.85 | $49.82 | 150 |
| 2026-02-02 | -42.54 | $49.82 | 700 |
| 2026-01-30 | -25.68 | $50.43 | — |
| 2026-01-29 | -23.05 | $50.43 | 203 |
| 2026-01-28 | -5.08 | $52.00 | 4600 |
| 2026-01-27 | -5.25 | $50.53 | 3138 |
| 2026-01-26 | -13.17 | $49.17 | 503 |
| 2026-01-23 | -15.24 | $49.00 | 541 |
| 2026-01-22 | -14.63 | $49.05 | 2320 |
| 2026-01-21 | -20.13 | $48.40 | 400 |
| 2026-01-20 | -28.34 | $47.35 | 6100 |
| 2026-01-16 | -14.44 | $48.65 | 827 |
| 2026-01-15 | -16.58 | $48.45 | 827 |
| 2026-01-14 | -16.58 | $48.45 | 827 |
| 2026-01-13 | -14.97 | $48.60 | 827 |
| 2026-01-12 | -20.53 | $48.08 | 827 |
| 2026-01-09 | -21.98 | $47.75 | 827 |
| 2026-01-08 | -30.66 | $46.96 | 947 |
| 2026-01-07 | 0.00 | $49.75 | 5500 |
| 2026-01-06 | 0.00 | $49.08 | 5328 |
| 2026-01-05 | -8.89 | $46.80 | 1000 |
| 2026-01-02 | 0.00 | $45.70 | 1942 |
| 2025-12-31 | -23.48 | $43.55 | 1000 |
| 2025-12-30 | 0.00 | $44.44 | 66300 |
| 2025-12-29 | -18.97 | $43.26 | 817 |
| 2025-12-26 | -42.31 | $42.35 | 862 |
| 2025-12-24 | -42.31 | $42.35 | 345 |
| 2025-12-23 | -15.52 | $43.10 | 862 |
| 2025-12-22 | -11.64 | $43.22 | 3202 |
| 2025-12-19 | -48.20 | $40.65 | 100 |
| 2025-12-18 | -48.20 | $40.65 | 1135 |
| 2025-12-17 | -26.76 | $42.14 | 200 |
| 2025-12-16 | -25.18 | $42.25 | 100 |
| 2025-12-15 | -25.18 | $42.25 | 200 |
| 2025-12-12 | -25.18 | $42.25 | 328 |
| 2025-12-11 | -2.16 | $43.85 | — |
| 2025-12-10 | -2.16 | $43.85 | 150 |
| 2025-12-09 | -2.16 | $43.85 | 702 |
| 2025-12-08 | -4.32 | $43.70 | 626 |
| 2025-12-05 | 0.00 | $44.00 | 700 |
| 2025-12-04 | -8.40 | $42.50 | 82024 |
| 2025-12-03 | -26.89 | $41.40 | 228806 |
| 2025-12-02 | -30.76 | $41.17 | 1221 |
| 2025-12-01 | -29.92 | $41.22 | 635 |
| 2025-11-28 | -21.85 | $41.70 | 500 |
| 2025-11-26 | -42.02 | $40.50 | 200 |
| 2025-11-25 | -58.82 | $39.50 | 55200 |
| 2025-11-24 | -95.80 | $37.30 | 300 |
| 2025-11-21 | -100.00 | $37.05 | 200 |
| 2025-11-20 | -100.00 | $37.05 | 83700 |
| 2025-11-19 | -62.38 | $39.85 | 100 |
| 2025-11-18 | -62.38 | $39.85 | 100 |
| 2025-11-17 | -62.38 | $39.85 | 237 |
| 2025-11-14 | -41.58 | $40.90 | 200 |
| 2025-11-13 | -18.12 | $42.00 | 1932 |
| 2025-11-12 | 0.00 | $41.15 | 619 |
| 2025-11-11 | -46.75 | $39.20 | 1045 |
| 2025-11-10 | -79.22 | $37.95 | 600 |
| 2025-11-07 | -67.01 | $38.42 | 265 |
| 2025-11-06 | -67.01 | $38.42 | 1400 |
| 2025-11-05 | -40.26 | $39.45 | 265 |
| 2025-11-04 | -40.26 | $39.45 | 265 |
| 2025-11-03 | -40.26 | $39.45 | 1900 |
| 2025-10-31 | -40.26 | $39.45 | 10900 |
| 2025-10-30 | -46.75 | $39.20 | 413 |
| 2025-10-29 | -55.58 | $38.86 | 100 |
| 2025-10-28 | -55.58 | $38.86 | 131 |
| 2025-10-27 | -46.75 | $39.20 | 300 |
| 2025-10-24 | -18.18 | $40.30 | 227 |
| 2025-10-23 | 0.00 | $41.00 | — |
| 2025-10-22 | 0.00 | $41.00 | 60 |
| 2025-10-21 | 0.00 | $41.00 | 1400 |
| 2025-10-20 | -43.94 | $39.00 | 729 |
| 2025-10-17 | -84.85 | $37.65 | 424 |
| 2025-10-16 | -52.42 | $38.72 | 1700 |
| 2025-10-15 | -100.00 | $37.15 | — |
| 2025-10-14 | -100.00 | $37.15 | — |
| 2025-10-13 | -100.00 | $37.15 | — |
| 2025-10-10 | -100.00 | $37.15 | 543 |
| 2025-10-09 | -49.06 | $38.89 | — |
| 2025-10-08 | -49.06 | $38.89 | — |
| 2025-10-07 | -49.06 | $38.89 | 810 |
| 2025-10-06 | -7.86 | $40.20 | — |
| 2025-10-03 | -7.86 | $40.20 | 106 |
| 2025-10-02 | -66.58 | $37.86 | — |
| 2025-10-01 | -61.08 | $37.86 | — |
| 2025-09-30 | -61.08 | $37.86 | 1631 |
| 2025-09-29 | -50.94 | $38.29 | 744 |
| 2025-09-26 | -60.43 | $38.03 | 1347 |
| 2025-09-25 | -52.72 | $38.90 | — |
| 2025-09-24 | -52.72 | $38.90 | — |
| 2025-09-23 | -53.54 | $38.90 | 4924 |
| 2025-09-22 | -52.16 | $38.98 | 336 |
| 2025-09-19 | -51.90 | $39.50 | 10 |
| 2025-09-18 | -51.90 | $39.50 | 204 |
| 2025-09-17 | -71.64 | $38.15 | — |
| 2025-09-16 | -72.17 | $38.15 | 233 |
| 2025-09-15 | -85.46 | $37.27 | — |
| 2025-09-12 | -85.46 | $37.27 | 231 |
| 2025-09-11 | -82.85 | $37.46 | 935334 |
| 2025-09-10 | -84.36 | $37.35 | 700400 |
| 2025-09-09 | -82.30 | $37.50 | 535 |
| 2025-09-08 | -77.50 | $37.85 | 202 |
| 2025-09-05 | -89.30 | $36.99 | 600 |
| 2025-09-04 | -98.77 | $36.30 | 30313 |
| 2025-09-03 | -91.04 | $37.40 | 714 |
| 2025-09-02 | -97.55 | $39.52 | 8238 |
| 2025-08-29 | -65.93 | $40.81 | 213 |
| 2025-08-28 | -33.68 | $41.90 | — |
| 2025-08-27 | -33.68 | $41.90 | 362415 |
| 2025-08-26 | -31.58 | $42.00 | — |
| 2025-08-25 | -31.58 | $42.00 | 200 |
| 2025-08-22 | -9.47 | $43.05 | 500 |
| 2025-08-21 | -43.79 | $41.42 | 1000 |
| 2025-08-20 | -22.32 | $42.44 | 1000 |
| 2025-08-19 | -6.74 | $43.18 | 1100 |
| 2025-08-18 | -17.86 | $42.75 | 15400 |
| 2025-08-15 | -33.59 | $43.00 | 4040 |
| 2025-08-14 | -38.13 | $42.71 | 8116 |
| 2025-08-13 | -35.94 | $42.85 | 7035 |
| 2025-08-12 | -40.63 | $42.55 | 3000 |
| 2025-08-11 | -66.41 | $40.90 | 416 |
| 2025-08-08 | -62.34 | $41.16 | 2225 |
| 2025-08-07 | -77.34 | $40.20 | 33629 |
| 2025-08-06 | -89.53 | $39.42 | 2300 |
| 2025-08-05 | -62.03 | $41.18 | 3547 |
| 2025-08-04 | -88.59 | $39.48 | 1527 |
| 2025-08-01 | -96.88 | $38.95 | 3100 |
| 2025-07-31 | -95.89 | $40.02 | 1247 |
| 2025-07-30 | -73.83 | $41.20 | 3500 |
| 2025-07-29 | -76.82 | $41.04 | 1300 |
| 2025-07-28 | -96.45 | $39.99 | 7013 |
| 2025-07-25 | -96.26 | $40.00 | 707 |
| 2025-07-24 | -98.13 | $39.90 | 37418 |
| 2025-07-23 | -55.21 | $42.50 | 1200 |
| 2025-07-22 | -29.25 | $43.62 | 2011 |
| 2025-07-21 | -2.76 | $45.00 | 1110 |
| 2025-07-18 | -8.35 | $44.10 | 837 |
| 2025-07-17 | -9.45 | $44.00 | 321 |
| 2025-07-16 | -9.45 | $44.00 | 602 |
| 2025-07-15 | -17.20 | $43.59 | 1400 |
| 2025-07-14 | 0.00 | $44.50 | — |
| 2025-07-11 | 0.00 | $44.50 | — |
| 2025-07-10 | 0.00 | $44.50 | — |
| 2025-07-09 | 0.00 | $44.50 | 521 |
| 2025-07-08 | 0.00 | $44.44 | 4200 |
| 2025-07-07 | 0.00 | $43.38 | — |
| 2025-07-03 | 0.00 | $43.38 | 200 |
| 2025-07-02 | -29.48 | $41.53 | — |
| 2025-07-01 | -21.60 | $41.53 | — |
| 2025-06-30 | -21.60 | $41.53 | 743 |
| 2025-06-27 | -42.36 | $40.35 | — |
| 2025-06-26 | -42.36 | $40.35 | 431 |
| 2025-06-25 | -29.31 | $40.88 | — |
| 2025-06-24 | -29.31 | $40.88 | 300 |
| 2025-06-23 | -58.13 | $39.71 | 241 |
| 2025-06-20 | -53.45 | $39.90 | 600 |
| 2025-06-18 | -62.07 | $39.55 | 500 |
| 2025-06-17 | -37.78 | $40.40 | 400 |
| 2025-06-16 | -41.81 | $40.18 | 1126 |
| 2025-06-13 | -15.93 | $41.35 | — |
| 2025-06-12 | -11.94 | $41.35 | 200 |
| 2025-06-11 | 0.00 | $42.07 | — |
| 2025-06-10 | 0.00 | $42.07 | 745 |
| 2025-06-09 | 0.00 | $41.67 | 2200 |
| 2025-06-06 | -14.40 | $40.10 | 300 |
| 2025-06-05 | -5.54 | $40.64 | 1400 |
| 2025-06-04 | 0.00 | $41.00 | 5000 |
| 2025-06-03 | -24.39 | $38.01 | — |
| 2025-06-02 | -24.39 | $38.01 | 322 |
| 2025-05-30 | -12.26 | $38.95 | 600 |
| 2025-05-29 | -0.59 | $39.85 | 2112 |
| 2025-05-28 | -17.06 | $38.45 | 38434 |
| 2025-05-27 | -14.71 | $38.65 | 2029 |
| 2025-05-23 | -10.00 | $39.05 | — |
| 2025-05-22 | -10.00 | $39.05 | 100 |
| 2025-05-21 | -9.53 | $39.09 | 1643 |
| 2025-05-20 | 0.00 | $39.54 | 1404 |
| 2025-05-19 | -11.35 | $37.55 | — |
| 2025-05-16 | -11.35 | $37.55 | 807 |
| 2025-05-15 | -27.68 | $36.04 | 622 |
| 2025-05-14 | -1.95 | $38.42 | 1304 |
| 2025-05-13 | 0.00 | $37.00 | — |
| 2025-05-12 | 0.00 | $37.00 | 300 |
| 2025-05-09 | -26.01 | $34.75 | 3800 |
| 2025-05-08 | -13.71 | $34.50 | 600 |
| 2025-05-07 | -25.82 | $33.41 | 4000 |
| 2025-05-06 | -36.79 | $32.15 | 300 |
| 2025-05-05 | -10.71 | $34.44 | 337 |
| 2025-05-02 | -15.72 | $34.00 | 833 |
| 2025-05-01 | -19.82 | $33.64 | 1500 |
| 2025-04-30 | -31.09 | $32.65 | 2800 |
| 2025-04-29 | -35.19 | $32.29 | 400 |
| 2025-04-28 | -23.12 | $33.35 | 1600 |
| 2025-04-25 | -8.42 | $33.45 | 9308 |
| 2025-04-24 | -32.79 | $32.40 | 408 |
| 2025-04-23 | -52.50 | $31.35 | 417 |
| 2025-04-22 | -61.70 | $30.43 | 3909 |
| 2025-04-21 | -65.00 | $30.10 | — |
| 2025-04-17 | -65.00 | $30.10 | — |
| 2025-04-16 | -69.96 | $30.10 | 1200 |
| 2025-04-15 | -57.42 | $31.56 | 308 |
| 2025-04-14 | -75.11 | $29.50 | 101800 |
| 2025-04-11 | -78.88 | $29.06 | — |
| 2025-04-10 | -78.88 | $29.06 | 700816 |
| 2025-04-09 | -69.87 | $30.11 | 9724 |
| 2025-04-08 | -100.00 | $26.60 | 11500 |
| 2025-04-07 | -95.74 | $27.23 | 2000 |
| 2025-04-04 | -82.81 | $28.76 | 1700 |
| 2025-04-03 | -100.00 | $30.89 | 500 |
| 2025-04-02 | -79.33 | $33.55 | — |
| 2025-04-01 | -79.33 | $33.55 | 3200 |
| 2025-03-31 | -100.00 | $32.00 | 10230 |
| 2025-03-28 | -100.00 | $34.01 | 638 |
| 2025-03-27 | -84.72 | $35.23 | 3714 |
| 2025-03-26 | -84.80 | $35.65 | 338 |
| 2025-03-25 | -68.28 | $36.40 | — |
| 2025-03-24 | -68.28 | $36.40 | 1000 |
| 2025-03-21 | -75.51 | $36.40 | 319 |
| 2025-03-20 | -53.85 | $38.25 | — |
| 2025-03-19 | -53.85 | $38.25 | — |
| 2025-03-18 | -53.85 | $38.25 | 538 |
| 2025-03-17 | -84.62 | $36.65 | 400 |
| 2025-03-14 | -90.19 | $36.36 | — |
| 2025-03-13 | -90.19 | $36.36 | 600 |
| 2025-03-12 | -59.62 | $37.95 | 3300 |
| 2025-03-11 | -58.65 | $38.00 | 200 |
| 2025-03-10 | -49.23 | $38.49 | 200 |
| 2025-03-07 | -29.81 | $39.50 | — |
| 2025-03-06 | -29.81 | $39.50 | 300 |
| 2025-03-05 | -58.65 | $38.00 | 600 |
| 2025-03-04 | -79.35 | $36.90 | 220 |
| 2025-03-03 | -55.63 | $36.90 | 1449 |
| 2025-02-28 | -52.79 | $36.60 | 4600 |
| 2025-02-27 | -46.61 | $37.00 | 1700 |
| 2025-02-26 | -33.49 | $38.14 | 1403 |
| 2025-02-25 | -21.86 | $39.15 | 1538 |
| 2025-02-24 | -2.42 | $40.84 | 200 |
| 2025-02-21 | 0.00 | $41.05 | 300 |
| 2025-02-20 | 0.00 | $41.05 | 3000 |
| 2025-02-19 | 0.00 | $39.50 | 500 |
| 2025-02-18 | -2.49 | $39.03 | — |
| 2025-02-14 | -2.49 | $39.03 | 5049 |
| 2025-02-13 | 0.00 | $39.20 | 2400 |
| 2025-02-12 | 0.00 | $38.85 | 127 |
| 2025-02-11 | -25.27 | $37.21 | 9900 |
| 2025-02-10 | 0.00 | $38.85 | 140 |
| 2025-02-07 | 0.00 | $38.52 | — |
| 2025-02-06 | 0.00 | $38.52 | 610 |
| 2025-02-05 | 0.00 | $36.55 | 5716 |
| 2025-02-04 | -11.96 | $35.82 | 1416 |
| 2025-02-03 | -65.85 | $33.59 | — |
| 2025-01-31 | -65.85 | $33.59 | 65700 |
| 2025-01-30 | -95.85 | $32.36 | 1010 |
| 2025-01-29 | -54.51 | $33.69 | 64329 |
| 2025-01-28 | -32.29 | $34.75 | — |
| 2025-01-27 | -32.29 | $34.75 | 1400 |
| 2025-01-24 | -14.26 | $35.61 | 2700 |
| 2025-01-23 | 0.00 | $36.29 | — |
| 2025-01-22 | 0.00 | $36.29 | — |
| 2025-01-21 | 0.00 | $36.29 | 50815 |
| 2025-01-17 | -17.52 | $34.25 | 204 |
| 2025-01-16 | -20.54 | $34.15 | — |
| 2025-01-15 | -25.28 | $34.15 | 9700 |
| 2025-01-14 | -29.55 | $34.00 | 2713 |
| 2025-01-13 | -46.94 | $33.60 | 2700 |
| 2025-01-10 | -71.68 | $32.63 | 5833 |
| 2025-01-08 | -63.02 | $33.21 | 1000 |
| 2025-01-07 | -27.57 | $34.83 | 1818 |
| 2025-01-06 | -61.71 | $33.27 | 1300 |
| 2025-01-03 | -85.34 | $32.19 | 400 |
| 2025-01-02 | -68.71 | $32.95 | 300 |
| 2024-12-31 | -69.80 | $32.90 | 200 |
| 2024-12-30 | -93.65 | $31.81 | 6409 |
| 2024-12-27 | -71.20 | $33.00 | 800 |
| 2024-12-26 | -71.20 | $33.00 | 2600 |
| 2024-12-24 | -96.54 | $31.90 | 1201 |
| 2024-12-23 | -81.78 | $32.50 | 1000 |
| 2024-12-20 | -56.15 | $32.85 | 11400 |
| 2024-12-19 | -56.15 | $32.85 | 51000 |
| 2024-12-18 | -34.37 | $34.10 | 500 |
| 2024-12-17 | -25.73 | $34.60 | 4600 |
| 2024-12-16 | -18.13 | $35.04 | 1010 |
| 2024-12-13 | -35.06 | $34.06 | 820 |
| 2024-12-12 | -11.23 | $35.44 | 400 |
| 2024-12-11 | -19.17 | $34.98 | 600 |
| 2024-12-10 | -14.51 | $35.25 | 800 |
| 2024-12-09 | 0.00 | $35.94 | 600 |
| 2024-12-06 | -1.11 | $34.40 | 600 |
| 2024-12-05 | 0.00 | $34.45 | — |
| 2024-12-04 | 0.00 | $34.45 | 2316 |
| 2024-12-03 | -16.67 | $33.30 | 1106 |
| 2024-12-02 | -21.67 | $33.09 | 1100 |
| 2024-11-29 | -53.57 | $31.75 | — |
| 2024-11-27 | -53.57 | $31.75 | 4645 |
| 2024-11-26 | -49.76 | $31.91 | 9700 |
| 2024-11-25 | -54.76 | $31.70 | 700 |
| 2024-11-22 | -58.33 | $31.55 | 2400 |
| 2024-11-21 | -87.62 | $30.32 | 2100 |
| 2024-11-20 | -88.10 | $30.30 | 600 |
| 2024-11-19 | -78.81 | $30.69 | 11912 |
| 2024-11-18 | -62.38 | $31.38 | 600 |
| 2024-11-15 | -66.43 | $31.21 | 200 |
| 2024-11-14 | -63.57 | $31.33 | 1240 |
| 2024-11-13 | -67.38 | $31.17 | 310 |
| 2024-11-12 | -21.43 | $33.10 | 406 |
| 2024-11-11 | -51.76 | $31.85 | 2900 |
| 2024-11-08 | -78.53 | $30.85 | 1400 |
| 2024-11-07 | -81.39 | $30.71 | 600 |
| 2024-11-06 | -100.00 | $29.80 | 400 |
| 2024-11-05 | -100.00 | $31.36 | — |
| 2024-11-04 | -100.00 | $31.36 | 808 |
| 2024-11-01 | -100.00 | $31.60 | 200 |
| 2024-10-31 | -91.58 | $31.97 | 40400 |
| 2024-10-30 | -100.00 | $31.72 | 600 |
| 2024-10-29 | -53.41 | $33.20 | — |
| 2024-10-28 | -53.41 | $33.20 | 1000 |
| 2024-10-25 | -69.06 | $33.15 | 332 |
| 2024-10-24 | -80.20 | $32.70 | 928 |
| 2024-10-23 | -91.34 | $32.25 | 1600 |
| 2024-10-22 | -94.80 | $32.11 | 1134 |
| 2024-10-21 | -100.00 | $31.90 | 418 |
| 2024-10-18 | -75.77 | $33.00 | 301 |
| 2024-10-17 | -60.31 | $33.60 | 14331 |
| 2024-10-16 | -88.40 | $32.51 | 80400 |
| 2024-10-15 | -48.71 | $34.05 | 4116 |
| 2024-10-14 | -51.55 | $33.94 | 10900 |
| 2024-10-11 | -59.71 | $33.45 | 101 |
| 2024-10-10 | -84.89 | $32.40 | 234 |
| 2024-10-09 | -93.05 | $32.06 | 200500 |
| 2024-10-08 | -36.38 | $34.15 | — |
| 2024-10-07 | -36.38 | $34.15 | 3500 |
| 2024-10-04 | -59.76 | $33.00 | 1600 |
| 2024-10-03 | -59.76 | $33.00 | 5317 |
| 2024-10-02 | -43.50 | $33.80 | — |
| 2024-10-01 | -43.50 | $33.80 | 40112 |
| 2024-09-30 | -21.03 | $35.00 | 644 |
| 2024-09-27 | -6.55 | $35.73 | 338 |
| 2024-09-26 | -52.39 | $33.71 | 900 |
| 2024-09-25 | -64.96 | $33.00 | 1830 |
| 2024-09-24 | -64.96 | $33.00 | — |
| 2024-09-23 | -64.96 | $33.00 | — |
| 2024-09-20 | -64.96 | $33.00 | 200 |
| 2024-09-19 | -38.41 | $34.50 | 426 |
| 2024-09-18 | -67.61 | $32.85 | 1700 |
| 2024-09-17 | -47.43 | $33.99 | 233 |
| 2024-09-16 | -86.73 | $31.77 | — |
| 2024-09-13 | -86.73 | $31.77 | 1010 |
| 2024-09-12 | -83.36 | $31.96 | 348 |
| 2024-09-11 | -100.00 | $31.02 | — |
| 2024-09-10 | -100.00 | $31.02 | 423 |
| 2024-09-09 | -86.23 | $32.35 | 3100 |
| 2024-09-06 | -73.13 | $33.16 | 500 |
| 2024-09-05 | -55.63 | $34.00 | 3016 |
| 2024-09-04 | -40.42 | $34.73 | — |
| 2024-09-03 | -40.42 | $34.73 | 3500 |
| 2024-08-30 | -11.41 | $36.00 | — |
| 2024-08-29 | -11.41 | $36.00 | 324 |
| 2024-08-28 | 0.00 | $36.35 | 200 |
| 2024-08-27 | 0.00 | $36.00 | 303 |
| 2024-08-26 | -10.69 | $35.31 | 200 |
| 2024-08-23 | -13.66 | $35.16 | — |
| 2024-08-22 | -13.66 | $35.16 | — |
| 2024-08-21 | -13.66 | $35.16 | 2100 |
| 2024-08-20 | -16.83 | $35.00 | 4700 |
| 2024-08-19 | -39.24 | $34.78 | 901 |
| 2024-08-16 | -43.05 | $34.65 | 200 |
| 2024-08-15 | -43.79 | $34.60 | 3200 |
| 2024-08-14 | -65.09 | $33.16 | 101 |
| 2024-08-13 | -84.17 | $31.87 | 500 |
| 2024-08-12 | -69.22 | $33.17 | — |
| 2024-08-09 | -69.22 | $33.17 | 60500 |
| 2024-08-08 | -68.18 | $33.25 | 5000 |
| 2024-08-07 | -76.95 | $32.69 | 1844 |
| 2024-08-06 | -74.76 | $32.87 | 2536 |
| 2024-08-05 | -98.05 | $30.96 | 1400 |
| 2024-08-02 | -97.59 | $32.12 | 4100 |
| 2024-08-01 | -94.88 | $33.26 | 700 |
| 2024-07-31 | -85.79 | $33.81 | — |
| 2024-07-30 | -76.03 | $34.40 | 1100 |
| 2024-07-29 | -92.89 | $33.38 | 826 |
| 2024-07-26 | -100.00 | $32.95 | — |
| 2024-07-25 | -100.00 | $32.95 | 2537 |
| 2024-07-24 | -100.00 | $35.55 | — |
| 2024-07-23 | -100.00 | $35.55 | 3142 |
| 2024-07-22 | -46.45 | $37.56 | 250 |
| 2024-07-19 | -46.45 | $37.56 | 275 |
| 2024-07-18 | -46.45 | $37.56 | 287 |
| 2024-07-17 | -46.45 | $37.56 | 1200 |
| 2024-07-16 | -16.13 | $38.50 | 293 |
| 2024-07-15 | -46.94 | $38.50 | 296 |
| 2024-07-12 | -47.47 | $38.50 | 2500 |
| 2024-07-11 | -64.96 | $37.95 | 275300 |
| 2024-07-10 | -58.97 | $38.30 | 3000 |
| 2024-07-09 | -68.38 | $37.75 | 5300 |
| 2024-07-08 | -54.36 | $38.57 | 300 |
| 2024-07-05 | -64.10 | $38.00 | 300 |
| 2024-07-03 | -77.27 | $37.23 | 1135 |
| 2024-07-02 | -94.70 | $36.21 | — |
| 2024-07-01 | -94.70 | $36.21 | 300 |
| 2024-06-28 | -89.91 | $36.49 | — |
| 2024-06-27 | -89.91 | $36.49 | — |
| 2024-06-26 | -89.91 | $36.49 | 850 |
| 2024-06-25 | -89.91 | $36.49 | 1200 |
| 2024-06-24 | -100.00 | $35.90 | 1125 |
| 2024-06-21 | -100.00 | $35.90 | 2100 |
| 2024-06-20 | -82.24 | $37.53 | 500 |
| 2024-06-18 | -100.00 | $38.90 | 1262 |
| 2024-06-17 | -100.00 | $38.90 | 208 |
| 2024-06-14 | -44.39 | $40.80 | 1331 |
| 2024-06-13 | -44.39 | $40.80 | 2735 |
| 2024-06-12 | -5.83 | $41.66 | 1441 |
| 2024-06-11 | -52.91 | $40.61 | 11107 |
| 2024-06-10 | -65.92 | $40.32 | 2910 |
| 2024-06-07 | -28.70 | $41.15 | 6216 |
| 2024-06-06 | -10.39 | $41.50 | 1365 |
| 2024-06-05 | -8.08 | $41.50 | 1400 |
| 2024-06-04 | -8.08 | $41.50 | 503 |
| 2024-06-03 | -20.16 | $40.30 | 2022 |
| 2024-05-31 | -9.48 | $40.99 | — |
| 2024-05-30 | -9.48 | $40.99 | — |
| 2024-05-29 | -9.48 | $40.99 | 3000 |
| 2024-05-28 | -16.47 | $40.40 | 118 |
| 2024-05-24 | -19.43 | $40.15 | 1223 |
| 2024-05-23 | 0.00 | $41.77 | 2132 |
| 2024-05-22 | -17.64 | $40.26 | 3830 |
| 2024-05-21 | -16.69 | $40.34 | 800 |
| 2024-05-20 | -16.96 | $40.03 | 30700 |
| 2024-05-17 | -16.27 | $40.10 | 11500 |
| 2024-05-16 | -13.10 | $40.42 | 927 |
| 2024-05-15 | -6.35 | $41.10 | 1046 |
| 2024-05-14 | -9.74 | $40.00 | 1600 |
| 2024-05-13 | -11.69 | $39.82 | 131 |
| 2024-05-10 | 0.00 | $40.90 | 3100 |
| 2024-05-09 | -2.52 | $39.79 | 20500 |
| 2024-05-08 | -16.79 | $38.60 | 5600 |
| 2024-05-07 | -11.51 | $39.04 | 22940 |
| 2024-05-06 | -45.42 | $34.40 | 200 |
| 2024-05-03 | -51.39 | $34.10 | 404 |
| 2024-05-02 | -55.18 | $33.91 | 2300 |
| 2024-05-01 | -53.39 | $34.00 | 300 |
| 2024-04-30 | -31.47 | $35.10 | — |
| 2024-04-29 | -31.47 | $35.10 | 900 |
| 2024-04-26 | -33.47 | $35.00 | 205 |
| 2024-04-25 | -47.41 | $34.30 | 1400 |
| 2024-04-24 | -63.35 | $33.50 | 1300 |
| 2024-04-23 | -79.48 | $32.69 | 1200 |
| 2024-04-22 | -96.11 | $32.23 | 405 |
| 2024-04-19 | -100.00 | $32.05 | 34010 |
| 2024-04-18 | -82.68 | $33.53 | — |
| 2024-04-17 | -82.68 | $33.53 | 1000 |
| 2024-04-16 | -72.70 | $33.91 | 400 |
| 2024-04-15 | -63.78 | $34.25 | 433 |
| 2024-04-12 | -69.82 | $34.02 | 600 |
| 2024-04-11 | -39.32 | $35.20 | 2700 |
| 2024-04-10 | -34.08 | $36.10 | 200 |
| 2024-04-09 | -27.01 | $36.68 | 3900 |
| 2024-04-08 | -52.49 | $35.35 | 4800 |
| 2024-04-05 | -87.38 | $33.54 | — |
| 2024-04-04 | -87.80 | $33.54 | 15502 |
| 2024-04-03 | -72.13 | $34.40 | 2333 |
| 2024-04-02 | -73.95 | $34.30 | — |
| 2024-04-01 | -73.95 | $34.30 | 2700 |
| 2024-03-28 | -92.90 | $33.26 | 6949 |
| 2024-03-27 | -80.15 | $33.96 | 1400 |
| 2024-03-26 | -77.60 | $34.10 | 924 |
| 2024-03-25 | -100.00 | $32.87 | — |
| 2024-03-22 | -100.00 | $32.87 | 1100 |
| 2024-03-21 | -98.02 | $33.90 | — |
| 2024-03-20 | -98.02 | $33.90 | 200 |
| 2024-03-19 | -96.04 | $33.99 | 2536 |
| 2024-03-18 | -88.81 | $34.79 | 1000 |
| 2024-03-15 | -100.00 | $34.34 | 1900 |
| 2024-03-14 | -51.79 | $36.62 | 700 |
| 2024-03-13 | -17.56 | $37.77 | 200 |
| 2024-03-12 | -7.03 | $38.09 | 300 |
| 2024-03-11 | -45.31 | $36.62 | 8541 |
| 2024-03-08 | -25.26 | $37.39 | 1905 |
| 2024-03-07 | 0.00 | $38.36 | 600 |
| 2024-03-06 | -12.57 | $37.17 | 2639 |
| 2024-03-05 | -32.16 | $36.50 | — |
| 2024-03-04 | -34.83 | $36.50 | 443 |
| 2024-03-01 | -25.56 | $36.83 | 2700 |
| 2024-02-29 | -59.83 | $35.61 | 18700 |
| 2024-02-28 | -21.63 | $36.97 | — |
| 2024-02-27 | -21.63 | $36.97 | 2016 |
| 2024-02-26 | -51.69 | $35.90 | 3300 |
| 2024-02-23 | -52.62 | $35.90 | — |
| 2024-02-22 | -52.62 | $35.90 | 200 |
| 2024-02-21 | -71.90 | $35.38 | 200 |
| 2024-02-20 | -79.86 | $35.04 | 211 |
| 2024-02-16 | -57.14 | $36.01 | — |
| 2024-02-15 | -57.14 | $36.01 | 1800 |
| 2024-02-14 | -79.86 | $35.04 | 300 |
| 2024-02-13 | -92.04 | $34.52 | 7200 |
| 2024-02-12 | -33.96 | $37.00 | 1717 |
| 2024-02-09 | -52.46 | $36.21 | 2116 |
| 2024-02-08 | -72.60 | $35.35 | 6600 |
| 2024-02-07 | -100.00 | $34.18 | 7936 |
| 2024-02-06 | -85.28 | $35.87 | 7745 |
| 2024-02-05 | -52.03 | $37.18 | 1900 |
| 2024-02-02 | -71.57 | $36.41 | 900 |
| 2024-02-01 | -67.26 | $36.58 | — |
| 2024-01-31 | -67.26 | $36.58 | 2200 |
| 2024-01-30 | -85.35 | $36.22 | 1800 |
| 2024-01-29 | -85.35 | $36.22 | 410 |
| 2024-01-26 | -61.70 | $37.81 | 1600 |
| 2024-01-25 | -64.23 | $37.69 | 400 |
| 2024-01-24 | -52.91 | $38.45 | 3300 |
| 2024-01-23 | -57.53 | $38.14 | 51225 |
| 2024-01-22 | -59.17 | $38.03 | 1500 |
| 2024-01-19 | -68.70 | $37.39 | 400 |
| 2024-01-18 | -90.16 | $35.95 | 1400 |
| 2024-01-17 | -100.00 | $35.29 | 18300 |
| 2024-01-16 | -100.00 | $35.95 | 1100 |
| 2024-01-12 | -87.08 | $37.76 | 2200 |
| 2024-01-11 | -100.00 | $37.07 | 1429 |
| 2024-01-10 | -100.00 | $37.69 | 505 |
| 2024-01-09 | -70.51 | $39.23 | 1050 |
| 2024-01-08 | -70.51 | $39.23 | 2447 |
| 2024-01-05 | -88.03 | $38.44 | 100 |
| 2024-01-04 | -96.67 | $38.05 | 301 |
| 2024-01-03 | -82.61 | $39.18 | 217 |
| 2024-01-02 | -18.73 | $41.64 | 675 |
| 2023-12-29 | -18.73 | $41.64 | 487 |
| 2023-12-28 | -18.73 | $41.64 | 1503 |
| 2023-12-27 | -9.98 | $42.00 | 393 |
| 2023-12-26 | -7.95 | $42.00 | 4118 |
| 2023-12-22 | -19.58 | $41.30 | 300 |
| 2023-12-21 | -19.07 | $41.30 | 211 |
| 2023-12-20 | -21.65 | $41.15 | 200 |
| 2023-12-19 | -21.65 | $41.15 | 2600 |
| 2023-12-18 | -24.06 | $41.01 | 7700 |
| 2023-12-15 | -2.17 | $42.27 | 415 |
| 2023-12-14 | -0.62 | $42.37 | 400 |
| 2023-12-13 | -1.04 | $40.25 | 900 |
| 2023-12-12 | -3.74 | $39.61 | 531 |
| 2023-12-11 | 0.00 | $39.89 | 6400 |
| 2023-12-08 | -9.00 | $39.05 | 150 |
| 2023-12-07 | -9.00 | $39.05 | 1000 |
| 2023-12-06 | -14.90 | $38.50 | 125 |
| 2023-12-05 | -14.90 | $38.50 | 2100 |
| 2023-12-04 | -17.04 | $38.30 | 112 |
| 2023-12-01 | -17.04 | $38.30 | 11442 |
| 2023-11-30 | 0.00 | $39.89 | 412 |
| 2023-11-29 | 0.00 | $38.50 | 16206 |
| 2023-11-28 | -2.38 | $37.25 | 300 |
| 2023-11-27 | -8.34 | $36.74 | 1500 |
| 2023-11-24 | -8.23 | $36.75 | 800 |
| 2023-11-22 | -4.58 | $37.06 | 100 |
| 2023-11-21 | -4.58 | $37.06 | 100 |
| 2023-11-20 | -4.58 | $37.06 | 100 |
| 2023-11-17 | -4.58 | $37.06 | 2100 |
| 2023-11-16 | -0.53 | $36.41 | 5207 |
| 2023-11-15 | -7.08 | $35.50 | 6012 |
| 2023-11-14 | -5.61 | $32.64 | 800 |
| 2023-11-13 | -64.47 | $30.56 | 100 |
| 2023-11-10 | -67.21 | $30.56 | 219 |
| 2023-11-09 | -49.54 | $32.22 | 2300 |
| 2023-11-08 | -72.00 | $30.76 | 408 |
| 2023-11-07 | -61.38 | $31.45 | 2119 |
| 2023-11-06 | -50.62 | $32.15 | 800 |
| 2023-11-03 | -53.69 | $31.95 | 21045 |
| 2023-11-02 | -80.46 | $30.21 | 400 |
| 2023-11-01 | -98.31 | $29.05 | 713 |
| 2023-10-31 | -97.08 | $29.13 | 203 |
| 2023-10-30 | -97.54 | $29.10 | 7100 |
| 2023-10-27 | -72.76 | $31.30 | 32000 |
| 2023-10-26 | -72.76 | $31.30 | 600 |
| 2023-10-25 | -100.00 | $29.75 | 4234 |
| 2023-10-24 | -100.00 | $30.11 | 1300 |
| 2023-10-23 | -87.13 | $31.31 | 510 |
| 2023-10-20 | -100.00 | $31.20 | 3000 |
| 2023-10-19 | -76.32 | $32.70 | 16050 |
| 2023-10-18 | -76.32 | $32.70 | 800 |
| 2023-10-17 | -54.04 | $33.50 | 200 |
| 2023-10-16 | -43.45 | $33.88 | 118 |
| 2023-10-13 | 0.00 | $35.44 | 100 |
| 2023-10-12 | 0.00 | $35.44 | 627 |
| 2023-10-11 | 0.00 | $34.90 | 6100 |
| 2023-10-10 | 0.00 | $34.90 | 2700 |
| 2023-10-09 | 0.00 | $34.80 | 8050 |
| 2023-10-06 | 0.00 | $34.80 | 337 |
| 2023-10-05 | -27.80 | $33.85 | 10000 |
| 2023-10-04 | -33.33 | $33.85 | 1836 |
| 2023-10-03 | -78.33 | $32.50 | 2129 |
| 2023-10-02 | -69.33 | $32.77 | 1022 |
| 2023-09-29 | -52.47 | $33.39 | 200 |
| 2023-09-28 | -52.16 | $33.40 | 2400 |
| 2023-09-27 | -79.32 | $32.52 | 5050 |
| 2023-09-26 | -81.64 | $32.52 | 1400 |
| 2023-09-25 | -59.73 | $33.32 | 900 |
| 2023-09-22 | -73.03 | $33.28 | 1100 |
| 2023-09-21 | -71.38 | $33.33 | 225 |
| 2023-09-20 | -60.86 | $33.65 | 6500 |
| 2023-09-19 | -100.00 | $32.46 | 24640 |
| 2023-09-18 | -92.90 | $34.00 | 1118 |
| 2023-09-15 | -65.57 | $34.50 | 43126 |
| 2023-09-14 | -100.00 | $33.87 | 100 |
| 2023-09-13 | -100.00 | $33.87 | 1400 |
| 2023-09-12 | -89.41 | $34.62 | 1007 |
| 2023-09-11 | -94.12 | $34.50 | — |
| 2023-09-08 | -94.12 | $34.50 | 2700 |
| 2023-09-07 | -80.39 | $34.85 | — |
| 2023-09-06 | -80.39 | $34.85 | 200 |
| 2023-09-05 | -88.30 | $34.66 | 8200 |
| 2023-09-01 | -74.48 | $35.09 | — |
| 2023-08-31 | -74.48 | $35.09 | — |
| 2023-08-30 | -89.86 | $35.09 | — |
| 2023-08-29 | -89.86 | $35.09 | 2200 |
| 2023-08-28 | -97.75 | $34.55 | — |
| 2023-08-25 | -97.93 | $34.55 | — |
| 2023-08-24 | -97.93 | $34.55 | 5300 |
| 2023-08-23 | -100.00 | $34.35 | 800 |
| 2023-08-22 | -86.15 | $35.70 | 619 |
| 2023-08-21 | -100.00 | $34.35 | 606 |
| 2023-08-18 | -100.00 | $35.00 | — |
| 2023-08-17 | -100.00 | $35.00 | 101 |
| 2023-08-16 | -94.51 | $35.50 | 738 |
| 2023-08-15 | -100.00 | $36.90 | — |
| 2023-08-14 | -100.00 | $36.90 | — |
| 2023-08-11 | -100.00 | $36.90 | — |
| 2023-08-10 | -100.00 | $36.90 | 100 |
| 2023-08-09 | -100.00 | $36.90 | 500 |
| 2023-08-08 | -100.00 | $36.95 | 1246 |
| 2023-08-07 | -100.00 | $37.25 | 100 |
| 2023-08-04 | -100.00 | $37.25 | 231 |
| 2023-08-03 | -47.12 | $41.65 | 20300 |
| 2023-08-02 | -47.12 | $41.65 | 200 |
| 2023-08-01 | -16.35 | $43.25 | 10200 |
| 2023-07-31 | -16.35 | $43.25 | 1300 |
| 2023-07-28 | -1.92 | $44.00 | 100 |
| 2023-07-27 | -1.92 | $44.00 | 307 |
| 2023-07-26 | -62.63 | $40.75 | 206 |
| 2023-07-25 | -59.39 | $40.91 | 500 |
| 2023-07-24 | -66.67 | $40.55 | 800 |
| 2023-07-21 | -40.40 | $41.85 | 300 |
| 2023-07-20 | -27.27 | $42.50 | — |
| 2023-07-19 | -27.27 | $42.50 | 200 |
| 2023-07-18 | -25.05 | $42.61 | 4000 |
| 2023-07-17 | 0.00 | $43.17 | — |
| 2023-07-14 | 0.00 | $43.17 | — |
| 2023-07-13 | 0.00 | $43.17 | 300 |
| 2023-07-12 | -59.30 | $40.30 | 100 |
| 2023-07-11 | -59.30 | $40.30 | 404 |
| 2023-07-10 | -73.84 | $39.80 | 230 |
| 2023-07-07 | -85.15 | $38.90 | 100 |
| 2023-07-06 | -74.95 | $38.90 | 206 |
| 2023-07-05 | -50.98 | $40.00 | 300 |
| 2023-07-03 | -26.58 | $41.12 | 11900 |
| 2023-06-30 | -50.98 | $40.00 | 1330 |
| 2023-06-29 | -42.05 | $40.41 | 11400 |
| 2023-06-28 | -50.11 | $40.04 | 300 |
| 2023-06-27 | -34.64 | $40.75 | 100 |
| 2023-06-26 | -26.32 | $40.75 | 100 |
| 2023-06-23 | -22.46 | $40.75 | 100 |
| 2023-06-22 | -22.46 | $40.75 | 100 |
| 2023-06-21 | -22.46 | $40.75 | 208 |
| 2023-06-20 | -8.33 | $41.75 | — |
| 2023-06-16 | -8.33 | $41.75 | 4012 |
| 2023-06-15 | -8.33 | $41.75 | 100 |
| 2023-06-14 | -3.39 | $42.10 | 800 |
| 2023-06-13 | -1.64 | $41.26 | 3020 |
| 2023-06-12 | -14.77 | $39.30 | 122 |
| 2023-06-09 | -17.30 | $39.18 | 3032 |
| 2023-06-08 | -13.64 | $38.30 | 200 |
| 2023-06-07 | -29.26 | $37.75 | — |
| 2023-06-06 | -29.26 | $37.75 | — |
| 2023-06-05 | -29.26 | $37.75 | — |
| 2023-06-02 | -29.26 | $37.75 | — |
| 2023-06-01 | -29.26 | $37.75 | 2243 |
| 2023-05-31 | -21.59 | $38.02 | — |
| 2023-05-30 | -21.59 | $38.02 | 12100 |
| 2023-05-26 | -64.77 | $36.50 | 1148 |
| 2023-05-25 | -100.00 | $35.26 | 1547 |
| 2023-05-24 | -84.23 | $36.11 | 3243 |
| 2023-05-23 | -18.30 | $38.20 | 216 |
| 2023-05-22 | -17.35 | $38.23 | 1900 |
| 2023-05-19 | 0.00 | $38.12 | — |
| 2023-05-18 | 0.00 | $38.12 | 600 |
| 2023-05-17 | -33.02 | $37.05 | — |
| 2023-05-16 | -56.23 | $37.05 | 100 |
| 2023-05-15 | -77.59 | $36.65 | 3631 |
| 2023-05-12 | -90.52 | $36.05 | — |
| 2023-05-11 | -91.52 | $36.05 | 1614 |
| 2023-05-10 | -80.35 | $36.63 | 400 |
| 2023-05-09 | -85.93 | $36.34 | 1544 |
| 2023-05-08 | -79.00 | $36.70 | 2800 |
| 2023-05-05 | -82.08 | $36.54 | — |
| 2023-05-04 | -82.08 | $36.54 | 900 |
| 2023-05-03 | -77.26 | $36.79 | 13800 |
| 2023-05-02 | -87.28 | $36.27 | 1300 |
| 2023-05-01 | -88.63 | $36.20 | 500 |
| 2023-04-28 | -89.42 | $36.16 | 1003 |
| 2023-04-27 | -91.80 | $36.07 | 600 |
| 2023-04-26 | -85.01 | $37.25 | 11800 |
| 2023-04-25 | -96.89 | $36.55 | 200 |
| 2023-04-24 | -71.78 | $37.76 | — |
| 2023-04-21 | -71.78 | $37.76 | — |
| 2023-04-20 | -71.78 | $37.76 | 2730 |
| 2023-04-19 | -48.13 | $38.90 | 218 |
| 2023-04-18 | -20.12 | $40.25 | 1231 |
| 2023-04-17 | -32.16 | $39.67 | 6950 |
| 2023-04-14 | -27.58 | $39.67 | 800 |
| 2023-04-13 | -42.71 | $38.70 | 3525 |
| 2023-04-12 | -37.22 | $38.70 | 12000 |
| 2023-04-11 | -48.15 | $37.96 | 600 |
| 2023-04-10 | -32.79 | $39.00 | 1812 |
| 2023-04-06 | -32.79 | $39.00 | 956 |
| 2023-04-05 | -32.79 | $39.00 | 16700 |
| 2023-04-04 | -14.48 | $40.24 | 227 |
| 2023-04-03 | -15.66 | $40.16 | 302 |
| 2023-03-31 | -6.06 | $40.81 | 2300 |
| 2023-03-30 | 0.00 | $41.22 | 800 |
| 2023-03-29 | 0.00 | $38.73 | 537 |
| 2023-03-28 | -11.78 | $37.37 | 2600 |
| 2023-03-27 | -11.18 | $37.39 | 3232 |
| 2023-03-24 | -30.51 | $36.75 | 3300 |
| 2023-03-23 | -3.02 | $37.66 | 528 |
| 2023-03-22 | -20.15 | $37.66 | 833 |
| 2023-03-21 | -36.57 | $37.00 | 100 |
| 2023-03-20 | -36.57 | $37.00 | 114 |
| 2023-03-17 | -71.39 | $35.60 | 250 |
| 2023-03-16 | -72.62 | $35.60 | 700 |
| 2023-03-15 | -98.57 | $34.51 | 2300 |
| 2023-03-14 | -36.92 | $37.38 | 1434 |
| 2023-03-13 | -77.03 | $36.00 | 1100 |
| 2023-03-10 | -25.87 | $37.76 | 1200 |
| 2023-03-09 | -55.23 | $36.75 | 325 |
| 2023-03-08 | -55.23 | $36.75 | 400 |
| 2023-03-07 | -59.47 | $36.75 | 300 |
| 2023-03-06 | -60.53 | $36.71 | — |
| 2023-03-03 | -62.87 | $36.71 | 4432 |
| 2023-03-02 | -100.00 | $35.21 | 1620 |
| 2023-03-01 | -100.00 | $35.60 | — |
| 2023-02-28 | -96.79 | $35.60 | — |
| 2023-02-27 | -96.79 | $35.60 | — |
| 2023-02-24 | -96.79 | $35.60 | 911 |
| 2023-02-23 | -30.96 | $38.47 | — |
| 2023-02-22 | -25.67 | $38.47 | — |
| 2023-02-21 | -25.67 | $38.47 | — |
| 2023-02-17 | -25.67 | $38.47 | — |
| 2023-02-16 | -25.67 | $38.47 | 2700 |
| 2023-02-15 | -33.08 | $38.08 | 600 |
| 2023-02-14 | -25.10 | $38.50 | 740 |
| 2023-02-13 | -24.54 | $38.50 | 422 |
| 2023-02-10 | -21.70 | $38.52 | — |
| 2023-02-09 | -20.83 | $38.52 | 121 |
| 2023-02-08 | -19.14 | $38.62 | — |
| 2023-02-07 | -19.14 | $38.62 | 1311 |
| 2023-02-06 | -18.46 | $38.50 | 226 |
| 2023-02-03 | -14.62 | $38.75 | 5121 |
| 2023-02-02 | 0.00 | $39.82 | 210 |
| 2023-02-01 | 0.00 | $37.20 | 144 |
| 2023-01-31 | -20.31 | $35.70 | 1200 |
| 2023-01-30 | -7.08 | $36.54 | 6200 |
| 2023-01-27 | 0.00 | $37.00 | 500 |
| 2023-01-26 | 0.00 | $36.36 | 4315 |
| 2023-01-25 | -15.28 | $34.56 | 102 |
| 2023-01-24 | -9.17 | $34.92 | — |
| 2023-01-23 | -9.17 | $34.92 | 6900 |
| 2023-01-20 | -12.90 | $34.70 | — |
| 2023-01-19 | -12.90 | $34.70 | — |
| 2023-01-18 | -12.90 | $34.70 | — |
| 2023-01-17 | -12.90 | $34.70 | 2640 |
| 2023-01-13 | 0.00 | $34.84 | 7500 |
| 2023-01-12 | -13.76 | $33.58 | — |
| 2023-01-11 | -26.15 | $33.58 | 405 |
| 2023-01-10 | -26.15 | $33.58 | 12000 |
| 2023-01-09 | -26.15 | $33.58 | 1600 |
| 2023-01-06 | -39.59 | $32.85 | 500 |
| 2023-01-05 | -66.85 | $31.37 | 400 |
| 2023-01-04 | -59.85 | $31.75 | 1000 |
| 2023-01-03 | -81.03 | $30.60 | 200 |
| 2022-12-30 | -82.87 | $30.50 | 400 |
| 2022-12-29 | -77.35 | $30.80 | 1300 |
| 2022-12-28 | -100.00 | $29.57 | 13500 |
| 2022-12-27 | -100.00 | $30.15 | 2000 |
| 2022-12-23 | -100.00 | $30.29 | 529 |
| 2022-12-22 | -100.00 | $30.51 | 328 |
| 2022-12-21 | -85.75 | $31.57 | 3522 |
| 2022-12-20 | -93.75 | $31.25 | 1012 |
| 2022-12-19 | -100.00 | $31.00 | 1200 |
| 2022-12-16 | -100.00 | $31.30 | 400 |
| 2022-12-15 | -86.27 | $32.11 | 700 |
| 2022-12-14 | -23.28 | $34.22 | 2900 |
| 2022-12-13 | -23.28 | $34.22 | 4521 |
| 2022-12-12 | -39.74 | $32.86 | 623 |
| 2022-12-09 | -32.85 | $32.85 | 9200 |
| 2022-12-08 | -31.03 | $32.95 | 2344 |
| 2022-12-07 | -29.59 | $32.50 | 400 |
| 2022-12-06 | -22.07 | $33.00 | 1300 |
| 2022-12-05 | -13.88 | $33.50 | 13011 |
| 2022-12-02 | -9.63 | $33.75 | 2206 |
| 2022-12-01 | -3.57 | $34.25 | 1800 |
| 2022-11-30 | -2.50 | $33.70 | 1139 |
| 2022-11-29 | -21.09 | $31.69 | 1700 |
| 2022-11-28 | -21.46 | $31.65 | 411 |
| 2022-11-25 | -9.25 | $32.97 | 3135 |
| 2022-11-23 | -9.90 | $32.90 | 2347 |
| 2022-11-22 | -16.65 | $32.17 | 1104 |
| 2022-11-21 | -11.19 | $32.76 | 2128 |
| 2022-11-18 | -11.29 | $32.75 | 536 |
| 2022-11-17 | -8.51 | $33.05 | 37300 |
| 2022-11-16 | -12.12 | $32.66 | 600 |
| 2022-11-15 | -8.88 | $33.01 | 400 |
| 2022-11-14 | -4.23 | $32.22 | 38500 |
| 2022-11-11 | 0.00 | $31.14 | 944 |
| 2022-11-10 | 0.00 | $30.00 | 1600 |
| 2022-11-09 | -5.55 | $27.36 | 207 |
| 2022-11-08 | -9.61 | $27.14 | 3245 |
| 2022-11-07 | 0.00 | $26.30 | 1400 |
| 2022-11-04 | -19.05 | $25.48 | 78919 |
| 2022-11-03 | -51.38 | $24.19 | 1400 |
| 2022-11-02 | -63.41 | $23.71 | 2505 |
| 2022-11-01 | -28.82 | $25.09 | 482500 |
| 2022-10-31 | -35.34 | $24.83 | 4514 |
| 2022-10-28 | -46.51 | $24.11 | 3700 |
| 2022-10-27 | 0.00 | $26.24 | 1550 |
| 2022-10-26 | 0.00 | $26.24 | 1300 |
| 2022-10-25 | -27.32 | $24.35 | 875 |
| 2022-10-24 | -27.32 | $24.35 | 1538 |
| 2022-10-21 | -21.85 | $24.58 | 36539 |
| 2022-10-20 | -41.09 | $23.77 | 73300 |
| 2022-10-19 | -26.13 | $24.40 | 1335 |
| 2022-10-18 | -26.37 | $24.39 | 17223 |
| 2022-10-17 | -37.05 | $23.94 | 7232 |
| 2022-10-14 | -58.19 | $23.05 | 130 |
| 2022-10-13 | -66.03 | $22.72 | 13623 |
| 2022-10-12 | -66.51 | $22.70 | 20500 |
| 2022-10-11 | -71.02 | $22.51 | 531 |
| 2022-10-10 | -53.44 | $23.25 | 1306 |
| 2022-10-07 | -33.28 | $25.10 | 537 |
| 2022-10-06 | -33.28 | $25.10 | 908 |
| 2022-10-05 | -34.50 | $25.03 | 9044 |
| 2022-10-04 | -43.78 | $24.50 | 332 |
| 2022-10-03 | -93.52 | $21.66 | 368 |
| 2022-09-30 | -93.52 | $21.66 | 400 |
| 2022-09-29 | -97.02 | $21.46 | 742 |
| 2022-09-28 | -80.21 | $22.42 | 7300 |
| 2022-09-27 | -100.00 | $22.20 | 349 |
| 2022-09-26 | -100.00 | $22.21 | 700 |
| 2022-09-23 | -100.00 | $22.48 | 211 |
| 2022-09-22 | -97.40 | $23.25 | 200 |
| 2022-09-21 | -70.13 | $24.30 | 230 |
| 2022-09-20 | -90.91 | $23.50 | 300 |
| 2022-09-19 | -93.25 | $23.41 | 2521 |
| 2022-09-16 | -100.00 | $23.15 | 1400 |
| 2022-09-15 | -70.56 | $24.46 | 3200 |
| 2022-09-14 | -70.56 | $24.46 | 49300 |
| 2022-09-13 | -56.52 | $25.40 | 520 |
| 2022-09-12 | -23.40 | $27.00 | 400 |
| 2022-09-09 | -52.34 | $25.64 | 2100 |
| 2022-09-08 | -79.15 | $24.38 | 5640 |
| 2022-09-07 | -88.30 | $23.95 | 2434 |
| 2022-09-06 | -100.00 | $23.40 | 18121 |
| 2022-09-02 | -68.72 | $25.19 | 15107 |
| 2022-09-01 | -100.00 | $23.82 | 37000 |
| 2022-08-31 | -96.81 | $24.44 | 1941 |
| 2022-08-30 | -83.63 | $25.10 | 4700 |
| 2022-08-29 | -83.63 | $25.10 | 27317 |
| 2022-08-26 | -100.00 | $24.72 | 400 |
| 2022-08-25 | -100.00 | $24.74 | 5450 |
| 2022-08-24 | -100.00 | $24.74 | 6600 |
| 2022-08-23 | -84.12 | $25.21 | 1103 |
| 2022-08-22 | -85.15 | $25.16 | 40600 |
| 2022-08-19 | -62.27 | $26.27 | 127200 |
| 2022-08-18 | -49.90 | $26.87 | 1300 |
| 2022-08-17 | -54.23 | $26.66 | 3306 |
| 2022-08-16 | -24.90 | $28.00 | 5825 |
| 2022-08-15 | -24.57 | $28.00 | 1331 |
| 2022-08-12 | -24.23 | $27.96 | 1600 |
| 2022-08-11 | -22.28 | $27.92 | 307 |
| 2022-08-10 | -19.28 | $28.00 | 2324 |
| 2022-08-09 | -33.93 | $27.02 | 800 |
| 2022-08-08 | -18.68 | $28.04 | 1400 |
| 2022-08-05 | -14.20 | $28.34 | 4600 |
| 2022-08-04 | 0.00 | $29.29 | 1348 |
| 2022-08-03 | -7.38 | $27.37 | 303 |
| 2022-08-02 | -13.70 | $26.98 | 4400 |
| 2022-08-01 | 0.00 | $27.75 | 300 |
| 2022-07-29 | -1.28 | $26.98 | 9300 |
| 2022-07-28 | -18.71 | $25.21 | 6200 |
| 2022-07-27 | -18.71 | $25.21 | 2400 |
| 2022-07-26 | -21.85 | $25.28 | 3500 |
| 2022-07-25 | -21.85 | $25.28 | 2150 |
| 2022-07-22 | -21.85 | $25.28 | 13733 |
| 2022-07-21 | -6.51 | $26.01 | 5100 |
| 2022-07-20 | -46.43 | $24.11 | 432 |
| 2022-07-19 | -40.34 | $24.40 | 70000 |
| 2022-07-18 | -45.38 | $24.16 | 1000 |
| 2022-07-15 | -62.40 | $23.35 | 80517 |
| 2022-07-14 | -72.06 | $22.89 | 1200 |
| 2022-07-13 | -70.38 | $22.97 | 4800 |
| 2022-07-12 | -74.65 | $22.83 | 5605 |
| 2022-07-11 | -84.81 | $23.00 | 312 |
| 2022-07-08 | -79.01 | $23.55 | 722 |
| 2022-07-07 | -81.75 | $23.29 | 1435 |
| 2022-07-06 | -93.99 | $22.13 | 1475 |
| 2022-07-05 | -94.74 | $22.13 | 3038 |
| 2022-07-01 | -95.74 | $23.40 | 6000 |
| 2022-06-30 | -100.00 | $23.78 | 4016 |
| 2022-06-29 | -96.09 | $24.77 | 5800 |
| 2022-06-28 | -88.15 | $25.40 | 935 |
| 2022-06-27 | -79.32 | $26.10 | 17014 |
| 2022-06-24 | -93.69 | $24.96 | 3104 |
| 2022-06-23 | -88.15 | $25.40 | 800 |
| 2022-06-22 | -88.15 | $25.40 | 23501 |
| 2022-06-21 | -81.59 | $25.92 | 2900 |
| 2022-06-17 | -99.50 | $24.50 | 2100 |
| 2022-06-16 | -100.00 | $25.30 | 76700 |
| 2022-06-15 | -100.00 | $25.30 | 2900 |
| 2022-06-14 | -99.71 | $25.47 | 45926 |
| 2022-06-13 | -100.00 | $25.64 | 1015 |
| 2022-06-10 | -33.09 | $31.04 | 5800 |
| 2022-06-09 | -31.18 | $31.04 | 2950 |
| 2022-06-08 | -27.49 | $31.04 | 400 |
| 2022-06-07 | -39.76 | $30.37 | 835 |
| 2022-06-06 | 0.00 | $32.39 | 435 |
| 2022-06-03 | -24.73 | $30.84 | 5148 |
| 2022-06-02 | 0.00 | $32.00 | 306 |
| 2022-06-01 | 0.00 | $31.12 | 4233 |
| 2022-05-31 | 0.00 | $31.10 | 43500 |
| 2022-05-27 | 0.00 | $30.96 | 300 |
| 2022-05-26 | -26.53 | $29.47 | 17600 |
| 2022-05-25 | -65.99 | $28.31 | 200 |
| 2022-05-24 | -3.40 | $30.15 | 100 |
| 2022-05-23 | -3.40 | $30.15 | 128225 |
| 2022-05-20 | -25.75 | $29.53 | 400 |
| 2022-05-19 | -52.17 | $28.74 | 300 |
| 2022-05-18 | -65.53 | $28.72 | 58400 |
| 2022-05-17 | -33.50 | $30.03 | 1204 |
| 2022-05-16 | -49.14 | $29.39 | 1900 |
| 2022-05-13 | -36.67 | $29.90 | 5428 |
| 2022-05-12 | -70.90 | $28.50 | 2100 |
| 2022-05-11 | -95.84 | $27.48 | 91700 |
| 2022-05-10 | -100.00 | $27.31 | 1300 |
| 2022-05-09 | -99.50 | $27.40 | 2333 |
| 2022-05-06 | -75.00 | $28.43 | 8800 |
| 2022-05-05 | -65.40 | $28.81 | 1035 |
| 2022-05-04 | -61.11 | $28.98 | 7907 |
| 2022-05-03 | -98.92 | $27.51 | 100 |
| 2022-05-02 | -98.92 | $27.51 | 33927 |
| 2022-04-29 | -88.09 | $28.86 | 109 |
| 2022-04-28 | -94.88 | $28.37 | 100 |
| 2022-04-27 | -95.56 | $28.37 | 11921 |
| 2022-04-26 | -91.37 | $29.16 | 400 |
| 2022-04-25 | -77.52 | $30.30 | 1000 |
| 2022-04-22 | -85.05 | $29.68 | 1400 |
| 2022-04-21 | -73.27 | $30.65 | 500 |
| 2022-04-20 | -72.66 | $30.70 | 300 |
| 2022-04-19 | -83.84 | $29.78 | 11600 |
| 2022-04-18 | -87.24 | $29.50 | 500 |
| 2022-04-14 | -92.95 | $29.03 | 600 |
| 2022-04-13 | -96.72 | $28.72 | 4239 |
| 2022-04-12 | -99.03 | $28.53 | 900 |
| 2022-04-11 | -100.00 | $29.50 | 20500 |
| 2022-04-08 | -98.23 | $30.01 | 2400 |
| 2022-04-07 | -83.98 | $31.07 | 403 |
| 2022-04-06 | -82.04 | $31.20 | 543 |
| 2022-04-05 | -43.01 | $33.91 | 200 |
| 2022-04-04 | -34.71 | $33.91 | 400 |
| 2022-04-01 | -17.65 | $35.22 | 250 |
| 2022-03-31 | -17.65 | $35.22 | 142 |
| 2022-03-30 | -4.11 | $36.34 | 700 |
| 2022-03-29 | -5.44 | $36.23 | 300 |
| 2022-03-28 | -11.22 | $33.95 | 1002 |
| 2022-03-25 | -11.70 | $33.92 | 1828 |
| 2022-03-24 | -23.73 | $33.65 | 62300 |
| 2022-03-23 | -47.89 | $31.99 | 82933 |
| 2022-03-22 | -20.52 | $33.87 | 4400 |
| 2022-03-21 | -23.44 | $33.67 | 2800 |
| 2022-03-18 | -36.92 | $33.40 | 200 |
| 2022-03-17 | -57.60 | $32.40 | 600 |
| 2022-03-16 | -46.55 | $33.44 | 3244 |
| 2022-03-15 | -70.67 | $31.17 | 200 |
| 2022-03-14 | -67.80 | $31.44 | 2100 |
| 2022-03-11 | -81.76 | $30.25 | 9818 |
| 2022-03-10 | -81.99 | $30.35 | 4900 |
| 2022-03-09 | -75.11 | $31.26 | 500 |
| 2022-03-08 | -85.24 | $30.10 | 13500 |
| 2022-03-07 | -96.86 | $28.77 | 619 |
| 2022-03-04 | -97.61 | $30.48 | 203000 |
| 2022-03-03 | -88.62 | $32.60 | 505 |
| 2022-03-02 | -85.48 | $33.17 | 1600 |
| 2022-03-01 | -98.47 | $31.81 | 7701 |
| 2022-02-28 | -87.12 | $34.00 | 1409 |
| 2022-02-25 | -74.59 | $35.28 | 1000 |
| 2022-02-24 | -86.80 | $34.16 | 7638 |
| 2022-02-23 | -100.00 | $34.05 | 300 |
| 2022-02-22 | -95.13 | $35.28 | 3105 |
| 2022-02-18 | -80.67 | $36.32 | 11400 |
| 2022-02-17 | -86.74 | $37.15 | 2100 |
| 2022-02-16 | -89.90 | $37.10 | 9000 |
| 2022-02-15 | -80.94 | $37.73 | 333 |
| 2022-02-14 | -91.18 | $37.02 | 413 |
| 2022-02-11 | -74.91 | $38.50 | 1900 |
| 2022-02-10 | -72.54 | $39.18 | 2100 |
| 2022-02-09 | -65.85 | $39.86 | 7400 |
| 2022-02-08 | -100.00 | $36.39 | 1600 |
| 2022-02-07 | -89.71 | $38.88 | 300 |
| 2022-02-04 | -89.85 | $38.88 | 400 |
| 2022-02-03 | -76.93 | $40.00 | 6700 |
| 2022-02-02 | -52.48 | $42.12 | 6515 |
| 2022-02-01 | -68.17 | $40.76 | 151444 |
| 2022-01-31 | -81.43 | $39.61 | 603 |
| 2022-01-28 | -88.93 | $38.96 | 44100 |
| 2022-01-27 | -76.47 | $40.04 | 60204 |
| 2022-01-26 | -65.40 | $41.00 | 400 |
| 2022-01-25 | -89.85 | $38.88 | 532 |
| 2022-01-24 | -82.70 | $39.50 | 2300 |
| 2022-01-21 | -100.00 | $41.18 | 900 |
| 2022-01-20 | -100.00 | $42.13 | 4335 |
| 2022-01-19 | -87.12 | $42.95 | 4014 |
| 2022-01-18 | -73.54 | $43.53 | 400 |
| 2022-01-14 | -58.70 | $44.14 | 3200 |
| 2022-01-13 | -2.78 | $46.55 | 3700 |
| 2022-01-12 | -39.68 | $44.96 | 2400 |
| 2022-01-11 | -15.08 | $46.02 | 1302 |
| 2022-01-10 | -81.67 | $43.15 | 4128 |
| 2022-01-07 | 0.00 | $46.67 | 27200 |
| 2022-01-06 | -15.17 | $45.94 | 700 |
| 2022-01-05 | -58.80 | $44.42 | 1400 |
| 2022-01-04 | -25.18 | $46.58 | 338 |
| 2022-01-03 | -35.46 | $46.00 | 500 |
| 2021-12-31 | -36.35 | $45.95 | 350 |
| 2021-12-30 | -36.35 | $45.95 | 200 |
| 2021-12-29 | -31.91 | $46.20 | 7510 |
| 2021-12-28 | -36.35 | $45.95 | 1048 |
| 2021-12-27 | -39.89 | $45.75 | 1009 |
| 2021-12-23 | -47.34 | $45.33 | 746 |
| 2021-12-22 | -41.67 | $45.65 | 3946 |
| 2021-12-21 | -46.45 | $45.38 | 300 |
| 2021-12-20 | -84.04 | $43.26 | 600 |
| 2021-12-17 | -100.00 | $42.36 | 9415 |
| 2021-12-16 | -93.58 | $43.85 | 14900 |
| 2021-12-15 | -100.00 | $43.48 | 375 |
| 2021-12-14 | -100.00 | $43.48 | 8405 |
| 2021-12-13 | -100.00 | $44.18 | 500 |
| 2021-12-10 | -87.19 | $45.02 | 504 |
| 2021-12-09 | -82.44 | $45.25 | 2500 |
| 2021-12-08 | -38.84 | $47.36 | 4600 |
| 2021-12-07 | -31.82 | $47.70 | 3711 |
| 2021-12-06 | -72.12 | $45.90 | 702 |
| 2021-12-03 | -70.42 | $46.03 | 387 |
| 2021-12-02 | -70.42 | $46.03 | 739 |
| 2021-12-01 | -93.10 | $44.78 | 393 |
| 2021-11-30 | -93.10 | $44.78 | 19700 |
| 2021-11-29 | -92.38 | $44.82 | 900 |
| 2021-11-26 | -96.46 | $46.37 | 400 |
| 2021-11-24 | -96.46 | $46.37 | 517 |
| 2021-11-23 | -68.25 | $46.90 | 6224 |
| 2021-11-22 | -48.53 | $47.77 | 727 |
| 2021-11-19 | -22.08 | $48.87 | 700 |
| 2021-11-18 | -14.46 | $49.20 | 612 |
| 2021-11-17 | -16.11 | $48.94 | 238 |
| 2021-11-16 | -23.59 | $48.49 | 300 |
| 2021-11-15 | -20.27 | $48.69 | 2350 |
| 2021-11-12 | -19.55 | $48.69 | 6610 |
| 2021-11-11 | -25.93 | $48.09 | 900 |
| 2021-11-10 | -35.63 | $47.38 | 423 |
| 2021-11-09 | -22.06 | $48.00 | 424700 |
| 2021-11-08 | -2.21 | $49.70 | 1023 |
| 2021-11-05 | -1.37 | $49.78 | 4600 |
| 2021-11-04 | 0.00 | $48.65 | 3325 |
| 2021-11-03 | 0.00 | $48.65 | 700 |
| 2021-11-02 | -5.99 | $47.74 | 700 |
| 2021-11-01 | 0.00 | $47.32 | 3600 |
| 2021-10-29 | -8.74 | $46.40 | 3812 |
| 2021-10-28 | -8.74 | $46.40 | 7800 |
| 2021-10-27 | 0.00 | $45.65 | 625 |
| 2021-10-26 | 0.00 | $45.50 | 338 |
| 2021-10-25 | 0.00 | $45.50 | 3500 |
| 2021-10-22 | 0.00 | $45.07 | 700 |
| 2021-10-21 | -11.22 | $43.89 | 1300 |
| 2021-10-20 | -4.45 | $44.24 | 4300 |
| 2021-10-19 | -4.45 | $44.24 | 2300 |
| 2021-10-18 | -10.61 | $43.68 | 135200 |
| 2021-10-15 | -25.10 | $42.97 | 700 |
| 2021-10-14 | -28.37 | $42.81 | 7848 |
| 2021-10-13 | -60.61 | $41.25 | 3900 |
| 2021-10-12 | -79.89 | $40.42 | 4900 |
| 2021-10-11 | -68.86 | $41.05 | 1810 |
| 2021-10-08 | -81.14 | $40.36 | 3300 |
| 2021-10-07 | -81.14 | $40.36 | 2300 |
| 2021-10-06 | -81.14 | $40.36 | 421 |
| 2021-10-05 | -83.99 | $40.20 | 1817 |
| 2021-10-04 | -100.00 | $39.30 | 1800 |
| 2021-10-01 | -84.21 | $41.40 | 1008 |
| 2021-09-30 | -83.42 | $41.65 | 1000 |
| 2021-09-29 | -100.00 | $41.00 | 60330 |
| 2021-09-28 | -86.14 | $41.75 | 2729 |
| 2021-09-27 | -24.73 | $44.01 | 609 |
| 2021-09-24 | -48.10 | $43.15 | 300 |
| 2021-09-23 | -19.57 | $44.20 | 2528 |
| 2021-09-22 | -50.82 | $43.05 | 700 |
| 2021-09-21 | -52.08 | $42.92 | 800 |
| 2021-09-20 | -58.33 | $41.70 | 5202 |
| 2021-09-17 | -25.55 | $43.05 | 2145 |
| 2021-09-16 | -9.56 | $44.22 | 1500 |
| 2021-09-15 | -0.68 | $44.87 | 500 |
| 2021-09-14 | 0.00 | $44.92 | 1520 |
| 2021-09-13 | -6.60 | $44.25 | 12100 |
| 2021-09-10 | -6.60 | $44.25 | 3616 |
| 2021-09-09 | -7.81 | $43.50 | 730 |
| 2021-09-08 | -19.53 | $42.75 | 800 |
| 2021-09-07 | -4.69 | $43.70 | 1602 |
| 2021-09-03 | -1.25 | $43.92 | 1900 |
| 2021-09-02 | -8.13 | $43.48 | 6402 |
| 2021-09-01 | -17.97 | $42.85 | 91900 |
| 2021-08-31 | -17.97 | $42.85 | 442 |
| 2021-08-30 | -7.81 | $43.50 | 2100 |
| 2021-08-27 | 0.00 | $42.50 | 2300 |
| 2021-08-26 | -4.09 | $41.82 | 620 |
| 2021-08-25 | -1.82 | $41.92 | 400 |
| 2021-08-24 | -11.63 | $41.40 | 2100 |
| 2021-08-23 | -50.39 | $39.40 | 719 |
| 2021-08-20 | -84.78 | $37.60 | 4300 |
| 2021-08-19 | -84.78 | $37.60 | 208 |
| 2021-08-18 | -20.23 | $40.95 | 3041 |
| 2021-08-17 | -40.46 | $39.90 | 135 |
| 2021-08-16 | 0.00 | $42.00 | 1726 |
| 2021-08-13 | -19.16 | $40.78 | 1335 |
| 2021-08-12 | -16.81 | $40.92 | 500 |
| 2021-08-11 | -26.22 | $40.36 | 1500 |
| 2021-08-10 | -8.74 | $41.40 | 533 |
| 2021-08-09 | -12.94 | $41.15 | 8150 |
| 2021-08-06 | -12.94 | $41.15 | 1714 |
| 2021-08-05 | -0.43 | $40.65 | 200 |
| 2021-08-04 | -16.38 | $39.90 | 10075 |
| 2021-08-03 | -16.38 | $39.90 | 1400 |
| 2021-08-02 | -4.81 | $39.73 | 59116 |
| 2021-07-30 | -24.05 | $38.97 | 1233 |
| 2021-07-29 | -29.72 | $39.02 | 402 |
| 2021-07-28 | -80.45 | $36.84 | 12000 |
| 2021-07-27 | -85.64 | $36.84 | 500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.61
2026-07-24
Close Price
$72.03
Vol: 1400Average Directional Index - Detailed Analysis
Minimum
5.76
Average
19.46
Maximum
52.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.61 | $72.03 | 1400 |
| 2026-07-23 | 17.93 | $76.14 | 500 |
| 2026-07-22 | 18.37 | $77.27 | 623 |
| 2026-07-21 | 19.25 | $76.14 | 630 |
| 2026-07-20 | 19.82 | $74.98 | 2500 |
| 2026-07-17 | 20.29 | $69.63 | 9000 |
| 2026-07-16 | 20.42 | $74.84 | 11041 |
| 2026-07-15 | 20.86 | $76.33 | 639 |
| 2026-07-14 | 21.63 | $79.66 | 216 |
| 2026-07-13 | 22.75 | $79.77 | 1900 |
| 2026-07-10 | 23.93 | $83.90 | 1200 |
| 2026-07-09 | 24.92 | $81.94 | 1000 |
| 2026-07-08 | 26.14 | $81.25 | 141 |
| 2026-07-07 | 27.51 | $79.75 | 80825 |
| 2026-07-06 | 28.94 | $88.70 | 900 |
| 2026-07-02 | 29.79 | $85.50 | 1944 |
| 2026-07-01 | 30.74 | $88.15 | 1102 |
| 2026-06-30 | 31.45 | $92.24 | 2700 |
| 2026-06-29 | 31.96 | $89.93 | 1615 |
| 2026-06-26 | 32.74 | $88.50 | 35300 |
| 2026-06-25 | 33.67 | $94.78 | 3020 |
| 2026-06-24 | 34.41 | $87.95 | 609 |
| 2026-06-23 | 35.42 | $92.20 | 602 |
| 2026-06-22 | 36.22 | $98.75 | 11600 |
| 2026-06-18 | 36.18 | $92.00 | 242300 |
| 2026-06-17 | 36.64 | $90.02 | 195000 |
| 2026-06-16 | 37.53 | $93.00 | 1900 |
| 2026-06-15 | 37.86 | $93.13 | 346 |
| 2026-06-12 | 38.03 | $92.43 | 12100 |
| 2026-06-11 | 38.39 | $88.45 | 2113 |
| 2026-06-10 | 38.90 | $86.11 | 800 |
| 2026-06-09 | 39.52 | $90.09 | 208236 |
| 2026-06-08 | 40.07 | $88.90 | 46300 |
| 2026-06-05 | 40.88 | $88.40 | 7116 |
| 2026-06-04 | 41.73 | $99.00 | 1300 |
| 2026-06-03 | 41.22 | $101.00 | 6100 |
| 2026-06-02 | 40.13 | $102.00 | 7600 |
| 2026-06-01 | 38.98 | $94.62 | 4300 |
| 2026-05-29 | 38.22 | $96.30 | 68516 |
| 2026-05-28 | 37.40 | $91.83 | 29900 |
| 2026-05-27 | 36.66 | $90.00 | 3000 |
| 2026-05-26 | 36.03 | $91.07 | 53300 |
| 2026-05-22 | 35.41 | $82.56 | 5430 |
| 2026-05-21 | 35.10 | $80.00 | 20242 |
| 2026-05-20 | 35.26 | $77.19 | 4638 |
| 2026-05-19 | 35.47 | $76.25 | 1400 |
| 2026-05-18 | 36.00 | $76.00 | 3922 |
| 2026-05-15 | 35.98 | $75.75 | 4639 |
| 2026-05-14 | 36.14 | $79.84 | 12842 |
| 2026-05-13 | 35.31 | $76.05 | 12710 |
| 2026-05-12 | 34.87 | $72.00 | 4800 |
| 2026-05-11 | 34.78 | $70.35 | 6800 |
| 2026-05-08 | 33.98 | $73.30 | 30416 |
| 2026-05-07 | 33.12 | $69.00 | 21700 |
| 2026-05-06 | 32.26 | $69.81 | 6000 |
| 2026-05-05 | 31.61 | $69.46 | 1000 |
| 2026-05-04 | 30.62 | $65.45 | 32600 |
| 2026-05-01 | 29.81 | $67.94 | 81500 |
| 2026-04-30 | 28.44 | $66.75 | 266643 |
| 2026-04-29 | 27.01 | $65.00 | 21737 |
| 2026-04-28 | 25.79 | $64.11 | 1000 |
| 2026-04-27 | 24.59 | $64.11 | 7038 |
| 2026-04-24 | 23.33 | $63.50 | 8831 |
| 2026-04-23 | 22.06 | $59.50 | 3800 |
| 2026-04-22 | 20.84 | $57.75 | 1647 |
| 2026-04-21 | 20.03 | $55.86 | 215 |
| 2026-04-20 | 19.41 | $56.50 | 348 |
| 2026-04-17 | 18.60 | $55.11 | 2603 |
| 2026-04-16 | 17.75 | $54.73 | 1100 |
| 2026-04-15 | 17.37 | $52.99 | 226 |
| 2026-04-14 | 17.25 | $53.00 | 3021 |
| 2026-04-13 | 17.11 | $51.25 | 524 |
| 2026-04-10 | 17.35 | $51.84 | 2313 |
| 2026-04-09 | 17.60 | $49.30 | 100 |
| 2026-04-08 | 18.30 | $49.30 | 642 |
| 2026-04-07 | 19.04 | $44.10 | 3800 |
| 2026-04-06 | 19.34 | $45.90 | 214 |
| 2026-04-02 | 19.98 | $43.52 | 240 |
| 2026-04-01 | 20.29 | $47.00 | 1300 |
| 2026-03-31 | 21.33 | $44.90 | 100 |
| 2026-03-30 | 21.90 | $42.20 | 303 |
| 2026-03-27 | 21.73 | $42.30 | 413 |
| 2026-03-26 | 21.57 | $46.00 | 200 |
| 2026-03-25 | 22.21 | $46.00 | 913 |
| 2026-03-24 | 22.89 | $44.55 | 300 |
| 2026-03-23 | 23.15 | $43.43 | 100 |
| 2026-03-20 | 23.05 | $43.43 | 25606 |
| 2026-03-19 | 22.95 | $45.55 | — |
| 2026-03-18 | 23.30 | $45.55 | 1000 |
| 2026-03-17 | 23.66 | $45.55 | 45900 |
| 2026-03-16 | 24.05 | $46.50 | 2200 |
| 2026-03-13 | 24.45 | $45.80 | 800 |
| 2026-03-12 | 25.17 | $45.80 | 2100 |
| 2026-03-11 | 25.93 | $47.75 | 8600 |
| 2026-03-10 | 27.16 | $47.50 | 1400 |
| 2026-03-09 | 28.46 | $45.65 | 245 |
| 2026-03-06 | 29.03 | $49.10 | 336 |
| 2026-03-05 | 30.45 | $49.10 | 115 |
| 2026-03-04 | 31.95 | $49.75 | 228 |
| 2026-03-03 | 33.57 | $49.90 | 3700 |
| 2026-03-02 | 35.27 | $54.85 | 336 |
| 2026-02-27 | 34.32 | $54.85 | 336 |
| 2026-02-26 | 33.31 | $54.85 | 800 |
| 2026-02-25 | 32.25 | $54.99 | 3100 |
| 2026-02-24 | 31.45 | $54.99 | 12000 |
| 2026-02-23 | 30.59 | $53.90 | 1800 |
| 2026-02-20 | 29.87 | $53.70 | 300 |
| 2026-02-19 | 29.17 | $53.71 | 2632 |
| 2026-02-18 | 28.43 | $53.90 | 800 |
| 2026-02-17 | 27.72 | $53.55 | 600 |
| 2026-02-13 | 27.02 | $50.10 | 350 |
| 2026-02-12 | 27.00 | $50.10 | 600 |
| 2026-02-11 | 26.97 | $51.60 | 25228 |
| 2026-02-10 | 26.94 | $50.68 | 325 |
| 2026-02-09 | 27.11 | $50.68 | 2400 |
| 2026-02-06 | 27.30 | $48.50 | 300 |
| 2026-02-05 | 28.02 | $48.50 | 1800 |
| 2026-02-04 | 28.77 | $47.85 | 212 |
| 2026-02-03 | 29.76 | $49.82 | 150 |
| 2026-02-02 | 30.11 | $49.82 | 700 |
| 2026-01-30 | 30.49 | $50.43 | — |
| 2026-01-29 | 30.34 | $50.43 | 203 |
| 2026-01-28 | 30.19 | $52.00 | 4600 |
| 2026-01-27 | 29.24 | $50.53 | 3138 |
| 2026-01-26 | 28.50 | $49.17 | 503 |
| 2026-01-23 | 28.07 | $49.00 | 541 |
| 2026-01-22 | 27.65 | $49.05 | 2320 |
| 2026-01-21 | 27.19 | $48.40 | 400 |
| 2026-01-20 | 27.09 | $47.35 | 6100 |
| 2026-01-16 | 27.24 | $48.65 | 827 |
| 2026-01-15 | 26.56 | $48.45 | 827 |
| 2026-01-14 | 25.88 | $48.45 | 827 |
| 2026-01-13 | 25.18 | $48.60 | 827 |
| 2026-01-12 | 24.36 | $48.08 | 827 |
| 2026-01-09 | 23.51 | $47.75 | 827 |
| 2026-01-08 | 23.04 | $46.96 | 947 |
| 2026-01-07 | 22.57 | $49.75 | 5500 |
| 2026-01-06 | 21.14 | $49.08 | 5328 |
| 2026-01-05 | 19.75 | $46.80 | 1000 |
| 2026-01-02 | 18.59 | $45.70 | 1942 |
| 2025-12-31 | 17.74 | $43.55 | 1000 |
| 2025-12-30 | 17.31 | $44.44 | 66300 |
| 2025-12-29 | 16.85 | $43.26 | 817 |
| 2025-12-26 | 16.72 | $42.35 | 862 |
| 2025-12-24 | 16.87 | $42.35 | 345 |
| 2025-12-23 | 17.03 | $43.10 | 862 |
| 2025-12-22 | 16.87 | $43.22 | 3202 |
| 2025-12-19 | 16.70 | $40.65 | 100 |
| 2025-12-18 | 17.39 | $40.65 | 1135 |
| 2025-12-17 | 18.11 | $42.14 | 200 |
| 2025-12-16 | 18.23 | $42.25 | 100 |
| 2025-12-15 | 18.30 | $42.25 | 200 |
| 2025-12-12 | 18.38 | $42.25 | 328 |
| 2025-12-11 | 18.46 | $43.85 | — |
| 2025-12-10 | 17.83 | $43.85 | 150 |
| 2025-12-09 | 17.17 | $43.85 | 702 |
| 2025-12-08 | 16.47 | $43.70 | 626 |
| 2025-12-05 | 15.43 | $44.00 | 700 |
| 2025-12-04 | 14.33 | $42.50 | 82024 |
| 2025-12-03 | 13.49 | $41.40 | 228806 |
| 2025-12-02 | 12.60 | $41.17 | 1221 |
| 2025-12-01 | 12.09 | $41.22 | 635 |
| 2025-11-28 | 11.56 | $41.70 | 500 |
| 2025-11-26 | 10.71 | $40.50 | 200 |
| 2025-11-25 | 10.43 | $39.50 | 55200 |
| 2025-11-24 | 10.43 | $37.30 | 300 |
| 2025-11-21 | 10.74 | $37.05 | 200 |
| 2025-11-20 | 10.97 | $37.05 | 83700 |
| 2025-11-19 | 11.20 | $39.85 | 100 |
| 2025-11-18 | 11.02 | $39.85 | 100 |
| 2025-11-17 | 10.82 | $39.85 | 237 |
| 2025-11-14 | 10.61 | $40.90 | 200 |
| 2025-11-13 | 9.92 | $42.00 | 1932 |
| 2025-11-12 | 8.82 | $41.15 | 619 |
| 2025-11-11 | 8.22 | $39.20 | 1045 |
| 2025-11-10 | 8.00 | $37.95 | 600 |
| 2025-11-07 | 8.15 | $38.42 | 265 |
| 2025-11-06 | 8.53 | $38.42 | 1400 |
| 2025-11-05 | 8.93 | $39.45 | 265 |
| 2025-11-04 | 8.93 | $39.45 | 265 |
| 2025-11-03 | 8.93 | $39.45 | 1900 |
| 2025-10-31 | 8.93 | $39.45 | 10900 |
| 2025-10-30 | 8.93 | $39.20 | 413 |
| 2025-10-29 | 8.93 | $38.86 | 100 |
| 2025-10-28 | 9.38 | $38.86 | 131 |
| 2025-10-27 | 9.86 | $39.20 | 300 |
| 2025-10-24 | 10.26 | $40.30 | 227 |
| 2025-10-23 | 10.22 | $41.00 | — |
| 2025-10-22 | 9.85 | $41.00 | 60 |
| 2025-10-21 | 9.46 | $41.00 | 1400 |
| 2025-10-20 | 9.05 | $39.00 | 729 |
| 2025-10-17 | 9.31 | $37.65 | 424 |
| 2025-10-16 | 9.46 | $38.72 | 1700 |
| 2025-10-15 | 9.76 | $37.15 | — |
| 2025-10-14 | 9.72 | $37.15 | — |
| 2025-10-13 | 9.67 | $37.15 | — |
| 2025-10-10 | 9.62 | $37.15 | 543 |
| 2025-10-09 | 9.56 | $38.89 | — |
| 2025-10-08 | 9.90 | $38.89 | — |
| 2025-10-07 | 10.25 | $38.89 | 810 |
| 2025-10-06 | 10.62 | $40.20 | — |
| 2025-10-03 | 10.41 | $40.20 | 106 |
| 2025-10-02 | 10.18 | $37.86 | — |
| 2025-10-01 | 10.51 | $37.86 | — |
| 2025-09-30 | 10.85 | $37.86 | 1631 |
| 2025-09-29 | 11.22 | $38.29 | 744 |
| 2025-09-26 | 11.76 | $38.03 | 1347 |
| 2025-09-25 | 12.27 | $38.90 | — |
| 2025-09-24 | 12.30 | $38.90 | — |
| 2025-09-23 | 12.33 | $38.90 | 4924 |
| 2025-09-22 | 12.37 | $38.98 | 336 |
| 2025-09-19 | 12.99 | $39.50 | 10 |
| 2025-09-18 | 13.42 | $39.50 | 204 |
| 2025-09-17 | 13.86 | $38.15 | — |
| 2025-09-16 | 14.27 | $38.15 | 233 |
| 2025-09-15 | 14.70 | $37.27 | — |
| 2025-09-12 | 14.74 | $37.27 | 231 |
| 2025-09-11 | 14.78 | $37.46 | 935334 |
| 2025-09-10 | 14.86 | $37.35 | 700400 |
| 2025-09-09 | 14.67 | $37.50 | 535 |
| 2025-09-08 | 14.46 | $37.85 | 202 |
| 2025-09-05 | 14.35 | $36.99 | 600 |
| 2025-09-04 | 13.87 | $36.30 | 30313 |
| 2025-09-03 | 13.05 | $37.40 | 714 |
| 2025-09-02 | 12.33 | $39.52 | 8238 |
| 2025-08-29 | 12.42 | $40.81 | 213 |
| 2025-08-28 | 13.02 | $41.90 | — |
| 2025-08-27 | 13.26 | $41.90 | 362415 |
| 2025-08-26 | 13.52 | $42.00 | — |
| 2025-08-25 | 13.74 | $42.00 | 200 |
| 2025-08-22 | 13.98 | $43.05 | 500 |
| 2025-08-21 | 14.23 | $41.42 | 1000 |
| 2025-08-20 | 14.87 | $42.44 | 1000 |
| 2025-08-19 | 15.35 | $43.18 | 1100 |
| 2025-08-18 | 15.82 | $42.75 | 15400 |
| 2025-08-15 | 16.32 | $43.00 | 4040 |
| 2025-08-14 | 16.20 | $42.71 | 8116 |
| 2025-08-13 | 16.16 | $42.85 | 7035 |
| 2025-08-12 | 15.79 | $42.55 | 3000 |
| 2025-08-11 | 15.49 | $40.90 | 416 |
| 2025-08-08 | 15.76 | $41.16 | 2225 |
| 2025-08-07 | 16.05 | $40.20 | 33629 |
| 2025-08-06 | 16.70 | $39.42 | 2300 |
| 2025-08-05 | 17.51 | $41.18 | 3547 |
| 2025-08-04 | 18.24 | $39.48 | 1527 |
| 2025-08-01 | 18.79 | $38.95 | 3100 |
| 2025-07-31 | 19.11 | $40.02 | 1247 |
| 2025-07-30 | 19.90 | $41.20 | 3500 |
| 2025-07-29 | 20.75 | $41.04 | 1300 |
| 2025-07-28 | 21.62 | $39.99 | 7013 |
| 2025-07-25 | 22.41 | $40.00 | 707 |
| 2025-07-24 | 22.98 | $39.90 | 37418 |
| 2025-07-23 | 23.59 | $42.50 | 1200 |
| 2025-07-22 | 24.35 | $43.62 | 2011 |
| 2025-07-21 | 24.49 | $45.00 | 1110 |
| 2025-07-18 | 23.89 | $44.10 | 837 |
| 2025-07-17 | 23.58 | $44.00 | 321 |
| 2025-07-16 | 23.34 | $44.00 | 602 |
| 2025-07-15 | 23.09 | $43.59 | 1400 |
| 2025-07-14 | 22.82 | $44.50 | — |
| 2025-07-11 | 21.96 | $44.50 | — |
| 2025-07-10 | 21.06 | $44.50 | — |
| 2025-07-09 | 20.11 | $44.50 | 521 |
| 2025-07-08 | 19.11 | $44.44 | 4200 |
| 2025-07-07 | 18.07 | $43.38 | — |
| 2025-07-03 | 17.25 | $43.38 | 200 |
| 2025-07-02 | 16.39 | $41.53 | — |
| 2025-07-01 | 16.01 | $41.53 | — |
| 2025-06-30 | 15.62 | $41.53 | 743 |
| 2025-06-27 | 15.20 | $40.35 | — |
| 2025-06-26 | 15.49 | $40.35 | 431 |
| 2025-06-25 | 15.80 | $40.88 | — |
| 2025-06-24 | 15.88 | $40.88 | 300 |
| 2025-06-23 | 15.96 | $39.71 | 241 |
| 2025-06-20 | 16.46 | $39.90 | 600 |
| 2025-06-18 | 16.91 | $39.55 | 500 |
| 2025-06-17 | 17.50 | $40.40 | 400 |
| 2025-06-16 | 17.62 | $40.18 | 1126 |
| 2025-06-13 | 17.75 | $41.35 | — |
| 2025-06-12 | 17.37 | $41.35 | 200 |
| 2025-06-11 | 16.96 | $42.07 | — |
| 2025-06-10 | 16.20 | $42.07 | 745 |
| 2025-06-09 | 15.39 | $41.67 | 2200 |
| 2025-06-06 | 14.64 | $40.10 | 300 |
| 2025-06-05 | 14.25 | $40.64 | 1400 |
| 2025-06-04 | 13.60 | $41.00 | 5000 |
| 2025-06-03 | 12.92 | $38.01 | — |
| 2025-06-02 | 13.06 | $38.01 | 322 |
| 2025-05-30 | 13.21 | $38.95 | 600 |
| 2025-05-29 | 12.97 | $39.85 | 2112 |
| 2025-05-28 | 12.62 | $38.45 | 38434 |
| 2025-05-27 | 12.54 | $38.65 | 2029 |
| 2025-05-23 | 12.38 | $39.05 | — |
| 2025-05-22 | 12.35 | $39.05 | 100 |
| 2025-05-21 | 12.31 | $39.09 | 1643 |
| 2025-05-20 | 12.27 | $39.54 | 1404 |
| 2025-05-19 | 12.33 | $37.55 | — |
| 2025-05-16 | 12.96 | $37.55 | 807 |
| 2025-05-15 | 13.62 | $36.04 | 622 |
| 2025-05-14 | 14.32 | $38.42 | 1304 |
| 2025-05-13 | 14.36 | $37.00 | — |
| 2025-05-12 | 14.86 | $37.00 | 300 |
| 2025-05-09 | 15.38 | $34.75 | 3800 |
| 2025-05-08 | 16.00 | $34.50 | 600 |
| 2025-05-07 | 16.32 | $33.41 | 4000 |
| 2025-05-06 | 16.47 | $32.15 | 300 |
| 2025-05-05 | 16.64 | $34.44 | 337 |
| 2025-05-02 | 17.40 | $34.00 | 833 |
| 2025-05-01 | 18.05 | $33.64 | 1500 |
| 2025-04-30 | 18.62 | $32.65 | 2800 |
| 2025-04-29 | 19.59 | $32.29 | 400 |
| 2025-04-28 | 20.60 | $33.35 | 1600 |
| 2025-04-25 | 21.38 | $33.45 | 9308 |
| 2025-04-24 | 22.44 | $32.40 | 408 |
| 2025-04-23 | 23.20 | $31.35 | 417 |
| 2025-04-22 | 23.71 | $30.43 | 3909 |
| 2025-04-21 | 23.93 | $30.10 | — |
| 2025-04-17 | 23.73 | $30.10 | — |
| 2025-04-16 | 23.52 | $30.10 | 1200 |
| 2025-04-15 | 23.30 | $31.56 | 308 |
| 2025-04-14 | 23.37 | $29.50 | 101800 |
| 2025-04-11 | 23.23 | $29.06 | — |
| 2025-04-10 | 22.36 | $29.06 | 700816 |
| 2025-04-09 | 21.45 | $30.11 | 9724 |
| 2025-04-08 | 20.43 | $26.60 | 11500 |
| 2025-04-07 | 18.92 | $27.23 | 2000 |
| 2025-04-04 | 17.43 | $28.76 | 1700 |
| 2025-04-03 | 15.85 | $30.89 | 500 |
| 2025-04-02 | 14.86 | $33.55 | — |
| 2025-04-01 | 14.41 | $33.55 | 3200 |
| 2025-03-31 | 13.94 | $32.00 | 10230 |
| 2025-03-28 | 12.80 | $34.01 | 638 |
| 2025-03-27 | 12.07 | $35.23 | 3714 |
| 2025-03-26 | 11.42 | $35.65 | 338 |
| 2025-03-25 | 11.07 | $36.40 | — |
| 2025-03-24 | 10.93 | $36.40 | 1000 |
| 2025-03-21 | 10.78 | $36.40 | 319 |
| 2025-03-20 | 10.63 | $38.25 | — |
| 2025-03-19 | 10.79 | $38.25 | — |
| 2025-03-18 | 10.95 | $38.25 | 538 |
| 2025-03-17 | 11.13 | $36.65 | 400 |
| 2025-03-14 | 11.60 | $36.36 | — |
| 2025-03-13 | 11.95 | $36.36 | 600 |
| 2025-03-12 | 12.33 | $37.95 | 3300 |
| 2025-03-11 | 12.71 | $38.00 | 200 |
| 2025-03-10 | 13.00 | $38.49 | 200 |
| 2025-03-07 | 13.13 | $39.50 | — |
| 2025-03-06 | 12.88 | $39.50 | 300 |
| 2025-03-05 | 12.61 | $38.00 | 600 |
| 2025-03-04 | 12.75 | $36.90 | 220 |
| 2025-03-03 | 13.26 | $36.90 | 1449 |
| 2025-02-28 | 13.79 | $36.60 | 4600 |
| 2025-02-27 | 13.92 | $37.00 | 1700 |
| 2025-02-26 | 14.44 | $38.14 | 1403 |
| 2025-02-25 | 14.98 | $39.15 | 1538 |
| 2025-02-24 | 15.13 | $40.84 | 200 |
| 2025-02-21 | 14.47 | $41.05 | 300 |
| 2025-02-20 | 13.67 | $41.05 | 3000 |
| 2025-02-19 | 12.82 | $39.50 | 500 |
| 2025-02-18 | 12.39 | $39.03 | — |
| 2025-02-14 | 12.09 | $39.03 | 5049 |
| 2025-02-13 | 11.77 | $39.20 | 2400 |
| 2025-02-12 | 11.44 | $38.85 | 127 |
| 2025-02-11 | 11.19 | $37.21 | 9900 |
| 2025-02-10 | 11.27 | $38.85 | 140 |
| 2025-02-07 | 10.62 | $38.52 | — |
| 2025-02-06 | 10.04 | $38.52 | 610 |
| 2025-02-05 | 9.43 | $36.55 | 5716 |
| 2025-02-04 | 9.41 | $35.82 | 1416 |
| 2025-02-03 | 9.57 | $33.59 | — |
| 2025-01-31 | 9.35 | $33.59 | 65700 |
| 2025-01-30 | 9.11 | $32.36 | 1010 |
| 2025-01-29 | 8.86 | $33.69 | 64329 |
| 2025-01-28 | 9.10 | $34.75 | — |
| 2025-01-27 | 9.34 | $34.75 | 1400 |
| 2025-01-24 | 9.60 | $35.61 | 2700 |
| 2025-01-23 | 9.75 | $36.29 | — |
| 2025-01-22 | 9.31 | $36.29 | — |
| 2025-01-21 | 8.85 | $36.29 | 50815 |
| 2025-01-17 | 8.36 | $34.25 | 204 |
| 2025-01-16 | 8.59 | $34.15 | — |
| 2025-01-15 | 8.87 | $34.15 | 9700 |
| 2025-01-14 | 9.17 | $34.00 | 2713 |
| 2025-01-13 | 9.54 | $33.60 | 2700 |
| 2025-01-10 | 10.00 | $32.63 | 5833 |
| 2025-01-08 | 10.35 | $33.21 | 1000 |
| 2025-01-07 | 10.87 | $34.83 | 1818 |
| 2025-01-06 | 10.78 | $33.27 | 1300 |
| 2025-01-03 | 10.80 | $32.19 | 400 |
| 2025-01-02 | 11.03 | $32.95 | 300 |
| 2024-12-31 | 11.59 | $32.90 | 200 |
| 2024-12-30 | 12.15 | $31.81 | 6409 |
| 2024-12-27 | 12.55 | $33.00 | 800 |
| 2024-12-26 | 12.84 | $33.00 | 2600 |
| 2024-12-24 | 13.15 | $31.90 | 1201 |
| 2024-12-23 | 13.65 | $32.50 | 1000 |
| 2024-12-20 | 14.24 | $32.85 | 11400 |
| 2024-12-19 | 14.67 | $32.85 | 51000 |
| 2024-12-18 | 15.41 | $34.10 | 500 |
| 2024-12-17 | 15.64 | $34.60 | 4600 |
| 2024-12-16 | 15.80 | $35.04 | 1010 |
| 2024-12-13 | 15.61 | $34.06 | 820 |
| 2024-12-12 | 15.49 | $35.44 | 400 |
| 2024-12-11 | 14.65 | $34.98 | 600 |
| 2024-12-10 | 13.91 | $35.25 | 800 |
| 2024-12-09 | 12.86 | $35.94 | 600 |
| 2024-12-06 | 11.59 | $34.40 | 600 |
| 2024-12-05 | 10.68 | $34.45 | — |
| 2024-12-04 | 9.69 | $34.45 | 2316 |
| 2024-12-03 | 8.66 | $33.30 | 1106 |
| 2024-12-02 | 7.90 | $33.09 | 1100 |
| 2024-11-29 | 7.17 | $31.75 | — |
| 2024-11-27 | 6.84 | $31.75 | 4645 |
| 2024-11-26 | 6.50 | $31.91 | 9700 |
| 2024-11-25 | 6.07 | $31.70 | 700 |
| 2024-11-22 | 5.89 | $31.55 | 2400 |
| 2024-11-21 | 5.76 | $30.32 | 2100 |
| 2024-11-20 | 6.05 | $30.30 | 600 |
| 2024-11-19 | 6.37 | $30.69 | 11912 |
| 2024-11-18 | 6.70 | $31.38 | 600 |
| 2024-11-15 | 6.67 | $31.21 | 200 |
| 2024-11-14 | 7.00 | $31.33 | 1240 |
| 2024-11-13 | 7.34 | $31.17 | 310 |
| 2024-11-12 | 7.50 | $33.10 | 406 |
| 2024-11-11 | 7.44 | $31.85 | 2900 |
| 2024-11-08 | 7.78 | $30.85 | 1400 |
| 2024-11-07 | 7.42 | $30.71 | 600 |
| 2024-11-06 | 7.32 | $29.80 | 400 |
| 2024-11-05 | 6.68 | $31.36 | — |
| 2024-11-04 | 6.59 | $31.36 | 808 |
| 2024-11-01 | 6.50 | $31.60 | 200 |
| 2024-10-31 | 6.50 | $31.97 | 40400 |
| 2024-10-30 | 6.55 | $31.72 | 600 |
| 2024-10-29 | 6.49 | $33.20 | — |
| 2024-10-28 | 6.65 | $33.20 | 1000 |
| 2024-10-25 | 6.82 | $33.15 | 332 |
| 2024-10-24 | 7.02 | $32.70 | 928 |
| 2024-10-23 | 7.38 | $32.25 | 1600 |
| 2024-10-22 | 7.77 | $32.11 | 1134 |
| 2024-10-21 | 7.85 | $31.90 | 418 |
| 2024-10-18 | 7.86 | $33.00 | 301 |
| 2024-10-17 | 8.23 | $33.60 | 14331 |
| 2024-10-16 | 8.50 | $32.51 | 80400 |
| 2024-10-15 | 8.73 | $34.05 | 4116 |
| 2024-10-14 | 9.13 | $33.94 | 10900 |
| 2024-10-11 | 9.34 | $33.45 | 101 |
| 2024-10-10 | 9.67 | $32.40 | 234 |
| 2024-10-09 | 9.61 | $32.06 | 200500 |
| 2024-10-08 | 9.55 | $34.15 | — |
| 2024-10-07 | 9.89 | $34.15 | 3500 |
| 2024-10-04 | 10.25 | $33.00 | 1600 |
| 2024-10-03 | 10.52 | $33.00 | 5317 |
| 2024-10-02 | 10.99 | $33.80 | — |
| 2024-10-01 | 11.36 | $33.80 | 40112 |
| 2024-09-30 | 11.74 | $35.00 | 644 |
| 2024-09-27 | 11.84 | $35.73 | 338 |
| 2024-09-26 | 11.50 | $33.71 | 900 |
| 2024-09-25 | 11.80 | $33.00 | 1830 |
| 2024-09-24 | 12.39 | $33.00 | — |
| 2024-09-23 | 13.01 | $33.00 | — |
| 2024-09-20 | 13.67 | $33.00 | 200 |
| 2024-09-19 | 14.35 | $34.50 | 426 |
| 2024-09-18 | 14.53 | $32.85 | 1700 |
| 2024-09-17 | 15.28 | $33.99 | 233 |
| 2024-09-16 | 15.62 | $31.77 | — |
| 2024-09-13 | 15.99 | $31.77 | 1010 |
| 2024-09-12 | 16.38 | $31.96 | 348 |
| 2024-09-11 | 16.16 | $31.02 | — |
| 2024-09-10 | 15.39 | $31.02 | 423 |
| 2024-09-09 | 14.58 | $32.35 | 3100 |
| 2024-09-06 | 13.93 | $33.16 | 500 |
| 2024-09-05 | 13.50 | $34.00 | 3016 |
| 2024-09-04 | 13.06 | $34.73 | — |
| 2024-09-03 | 13.54 | $34.73 | 3500 |
| 2024-08-30 | 14.05 | $36.00 | — |
| 2024-08-29 | 14.27 | $36.00 | 324 |
| 2024-08-28 | 14.49 | $36.35 | 200 |
| 2024-08-27 | 14.54 | $36.00 | 303 |
| 2024-08-26 | 14.74 | $35.31 | 200 |
| 2024-08-23 | 15.25 | $35.16 | — |
| 2024-08-22 | 15.84 | $35.16 | — |
| 2024-08-21 | 16.47 | $35.16 | 2100 |
| 2024-08-20 | 17.13 | $35.00 | 4700 |
| 2024-08-19 | 17.94 | $34.78 | 901 |
| 2024-08-16 | 18.80 | $34.65 | 200 |
| 2024-08-15 | 19.40 | $34.60 | 3200 |
| 2024-08-14 | 20.04 | $33.16 | 101 |
| 2024-08-13 | 20.08 | $31.87 | 500 |
| 2024-08-12 | 19.46 | $33.17 | — |
| 2024-08-09 | 19.21 | $33.17 | 60500 |
| 2024-08-08 | 18.94 | $33.25 | 5000 |
| 2024-08-07 | 18.66 | $32.69 | 1844 |
| 2024-08-06 | 18.59 | $32.87 | 2536 |
| 2024-08-05 | 18.32 | $30.96 | 1400 |
| 2024-08-02 | 17.37 | $32.12 | 4100 |
| 2024-08-01 | 16.67 | $33.26 | 700 |
| 2024-07-31 | 16.36 | $33.81 | — |
| 2024-07-30 | 16.22 | $34.40 | 1100 |
| 2024-07-29 | 16.28 | $33.38 | 826 |
| 2024-07-26 | 15.34 | $32.95 | — |
| 2024-07-25 | 14.07 | $32.95 | 2537 |
| 2024-07-24 | 12.73 | $35.55 | — |
| 2024-07-23 | 12.22 | $35.55 | 3142 |
| 2024-07-22 | 11.67 | $37.56 | 250 |
| 2024-07-19 | 12.10 | $37.56 | 275 |
| 2024-07-18 | 12.54 | $37.56 | 287 |
| 2024-07-17 | 13.01 | $37.56 | 1200 |
| 2024-07-16 | 13.50 | $38.50 | 293 |
| 2024-07-15 | 13.89 | $38.50 | 296 |
| 2024-07-12 | 14.29 | $38.50 | 2500 |
| 2024-07-11 | 14.71 | $37.95 | 275300 |
| 2024-07-10 | 15.16 | $38.30 | 3000 |
| 2024-07-09 | 15.94 | $37.75 | 5300 |
| 2024-07-08 | 16.68 | $38.57 | 300 |
| 2024-07-05 | 17.26 | $38.00 | 300 |
| 2024-07-03 | 18.13 | $37.23 | 1135 |
| 2024-07-02 | 18.74 | $36.21 | — |
| 2024-07-01 | 18.80 | $36.21 | 300 |
| 2024-06-28 | 18.88 | $36.49 | — |
| 2024-06-27 | 19.06 | $36.49 | — |
| 2024-06-26 | 19.26 | $36.49 | 850 |
| 2024-06-25 | 19.47 | $36.49 | 1200 |
| 2024-06-24 | 19.69 | $35.90 | 1125 |
| 2024-06-21 | 19.64 | $35.90 | 2100 |
| 2024-06-20 | 19.58 | $37.53 | 500 |
| 2024-06-18 | 19.75 | $38.90 | 1262 |
| 2024-06-17 | 20.78 | $38.90 | 208 |
| 2024-06-14 | 21.86 | $40.80 | 1331 |
| 2024-06-13 | 22.13 | $40.80 | 2735 |
| 2024-06-12 | 22.40 | $41.66 | 1441 |
| 2024-06-11 | 22.26 | $40.61 | 11107 |
| 2024-06-10 | 22.53 | $40.32 | 2910 |
| 2024-06-07 | 22.92 | $41.15 | 6216 |
| 2024-06-06 | 22.96 | $41.50 | 1365 |
| 2024-06-05 | 22.72 | $41.50 | 1400 |
| 2024-06-04 | 22.47 | $41.50 | 503 |
| 2024-06-03 | 22.20 | $40.30 | 2022 |
| 2024-05-31 | 22.20 | $40.99 | — |
| 2024-05-30 | 21.83 | $40.99 | — |
| 2024-05-29 | 21.44 | $40.99 | 3000 |
| 2024-05-28 | 21.03 | $40.40 | 118 |
| 2024-05-24 | 20.76 | $40.15 | 1223 |
| 2024-05-23 | 20.48 | $41.77 | 2132 |
| 2024-05-22 | 19.85 | $40.26 | 3830 |
| 2024-05-21 | 19.47 | $40.34 | 800 |
| 2024-05-20 | 18.70 | $40.03 | 30700 |
| 2024-05-17 | 17.88 | $40.10 | 11500 |
| 2024-05-16 | 17.19 | $40.42 | 927 |
| 2024-05-15 | 16.42 | $41.10 | 1046 |
| 2024-05-14 | 15.26 | $40.00 | 1600 |
| 2024-05-13 | 14.41 | $39.82 | 131 |
| 2024-05-10 | 13.56 | $40.90 | 3100 |
| 2024-05-09 | 12.37 | $39.79 | 20500 |
| 2024-05-08 | 11.36 | $38.60 | 5600 |
| 2024-05-07 | 10.52 | $39.04 | 22940 |
| 2024-05-06 | 9.64 | $34.40 | 200 |
| 2024-05-03 | 9.63 | $34.10 | 404 |
| 2024-05-02 | 9.46 | $33.91 | 2300 |
| 2024-05-01 | 9.45 | $34.00 | 300 |
| 2024-04-30 | 9.53 | $35.10 | — |
| 2024-04-29 | 9.98 | $35.10 | 900 |
| 2024-04-26 | 10.44 | $35.00 | 205 |
| 2024-04-25 | 10.93 | $34.30 | 1400 |
| 2024-04-24 | 11.27 | $33.50 | 1300 |
| 2024-04-23 | 11.37 | $32.69 | 1200 |
| 2024-04-22 | 10.83 | $32.23 | 405 |
| 2024-04-19 | 10.47 | $32.05 | 34010 |
| 2024-04-18 | 10.09 | $33.53 | — |
| 2024-04-17 | 10.23 | $33.53 | 1000 |
| 2024-04-16 | 10.38 | $33.91 | 400 |
| 2024-04-15 | 10.68 | $34.25 | 433 |
| 2024-04-12 | 11.07 | $34.02 | 600 |
| 2024-04-11 | 11.30 | $35.20 | 2700 |
| 2024-04-10 | 11.88 | $36.10 | 200 |
| 2024-04-09 | 12.04 | $36.68 | 3900 |
| 2024-04-08 | 12.03 | $35.35 | 4800 |
| 2024-04-05 | 12.51 | $33.54 | — |
| 2024-04-04 | 12.49 | $33.54 | 15502 |
| 2024-04-03 | 12.47 | $34.40 | 2333 |
| 2024-04-02 | 12.75 | $34.30 | — |
| 2024-04-01 | 12.99 | $34.30 | 2700 |
| 2024-03-28 | 13.25 | $33.26 | 6949 |
| 2024-03-27 | 13.05 | $33.96 | 1400 |
| 2024-03-26 | 13.08 | $34.10 | 924 |
| 2024-03-25 | 13.12 | $32.87 | — |
| 2024-03-22 | 12.57 | $32.87 | 1100 |
| 2024-03-21 | 11.99 | $33.90 | — |
| 2024-03-20 | 11.71 | $33.90 | 200 |
| 2024-03-19 | 11.42 | $33.99 | 2536 |
| 2024-03-18 | 11.10 | $34.79 | 1000 |
| 2024-03-15 | 11.05 | $34.34 | 1900 |
| 2024-03-14 | 10.99 | $36.62 | 700 |
| 2024-03-13 | 11.42 | $37.77 | 200 |
| 2024-03-12 | 11.38 | $38.09 | 300 |
| 2024-03-11 | 11.20 | $36.62 | 8541 |
| 2024-03-08 | 11.53 | $37.39 | 1905 |
| 2024-03-07 | 11.56 | $38.36 | 600 |
| 2024-03-06 | 11.24 | $37.17 | 2639 |
| 2024-03-05 | 11.34 | $36.50 | — |
| 2024-03-04 | 11.73 | $36.50 | 443 |
| 2024-03-01 | 12.13 | $36.83 | 2700 |
| 2024-02-29 | 12.66 | $35.61 | 18700 |
| 2024-02-28 | 12.90 | $36.97 | — |
| 2024-02-27 | 13.43 | $36.97 | 2016 |
| 2024-02-26 | 13.99 | $35.90 | 3300 |
| 2024-02-23 | 14.40 | $35.90 | — |
| 2024-02-22 | 14.84 | $35.90 | 200 |
| 2024-02-21 | 15.29 | $35.38 | 200 |
| 2024-02-20 | 15.55 | $35.04 | 211 |
| 2024-02-16 | 15.68 | $36.01 | — |
| 2024-02-15 | 16.16 | $36.01 | 1800 |
| 2024-02-14 | 16.67 | $35.04 | 300 |
| 2024-02-13 | 16.75 | $34.52 | 7200 |
| 2024-02-12 | 16.77 | $37.00 | 1717 |
| 2024-02-09 | 17.49 | $36.21 | 2116 |
| 2024-02-08 | 17.92 | $35.35 | 6600 |
| 2024-02-07 | 18.13 | $34.18 | 7936 |
| 2024-02-06 | 17.85 | $35.87 | 7745 |
| 2024-02-05 | 18.15 | $37.18 | 1900 |
| 2024-02-02 | 18.97 | $36.41 | 900 |
| 2024-02-01 | 19.40 | $36.58 | — |
| 2024-01-31 | 19.68 | $36.58 | 2200 |
| 2024-01-30 | 19.98 | $36.22 | 1800 |
| 2024-01-29 | 20.00 | $36.22 | 410 |
| 2024-01-26 | 20.02 | $37.81 | 1600 |
| 2024-01-25 | 20.44 | $37.69 | 400 |
| 2024-01-24 | 21.09 | $38.45 | 3300 |
| 2024-01-23 | 21.86 | $38.14 | 51225 |
| 2024-01-22 | 22.52 | $38.03 | 1500 |
| 2024-01-19 | 23.21 | $37.39 | 400 |
| 2024-01-18 | 23.76 | $35.95 | 1400 |
| 2024-01-17 | 23.86 | $35.29 | 18300 |
| 2024-01-16 | 23.43 | $35.95 | 1100 |
| 2024-01-12 | 23.16 | $37.76 | 2200 |
| 2024-01-11 | 23.30 | $37.07 | 1429 |
| 2024-01-10 | 23.44 | $37.69 | 505 |
| 2024-01-09 | 23.80 | $39.23 | 1050 |
| 2024-01-08 | 24.77 | $39.23 | 2447 |
| 2024-01-05 | 25.78 | $38.44 | 100 |
| 2024-01-04 | 26.48 | $38.05 | 301 |
| 2024-01-03 | 27.04 | $39.18 | 217 |
| 2024-01-02 | 28.10 | $41.64 | 675 |
| 2023-12-29 | 28.70 | $41.64 | 487 |
| 2023-12-28 | 29.32 | $41.64 | 1503 |
| 2023-12-27 | 29.97 | $42.00 | 393 |
| 2023-12-26 | 30.30 | $42.00 | 4118 |
| 2023-12-22 | 30.65 | $41.30 | 300 |
| 2023-12-21 | 30.39 | $41.30 | 211 |
| 2023-12-20 | 30.11 | $41.15 | 200 |
| 2023-12-19 | 29.87 | $41.15 | 2600 |
| 2023-12-18 | 29.61 | $41.01 | 7700 |
| 2023-12-15 | 29.33 | $42.27 | 415 |
| 2023-12-14 | 28.32 | $42.37 | 400 |
| 2023-12-13 | 27.21 | $40.25 | 900 |
| 2023-12-12 | 26.51 | $39.61 | 531 |
| 2023-12-11 | 25.96 | $39.89 | 6400 |
| 2023-12-08 | 25.38 | $39.05 | 150 |
| 2023-12-07 | 25.00 | $39.05 | 1000 |
| 2023-12-06 | 24.61 | $38.50 | 125 |
| 2023-12-05 | 24.36 | $38.50 | 2100 |
| 2023-12-04 | 24.10 | $38.30 | 112 |
| 2023-12-01 | 23.87 | $38.30 | 11442 |
| 2023-11-30 | 23.64 | $39.89 | 412 |
| 2023-11-29 | 22.61 | $38.50 | 16206 |
| 2023-11-28 | 21.85 | $37.25 | 300 |
| 2023-11-27 | 21.38 | $36.74 | 1500 |
| 2023-11-24 | 21.02 | $36.75 | 800 |
| 2023-11-22 | 20.65 | $37.06 | 100 |
| 2023-11-21 | 20.02 | $37.06 | 100 |
| 2023-11-20 | 19.36 | $37.06 | 100 |
| 2023-11-17 | 18.67 | $37.06 | 2100 |
| 2023-11-16 | 17.94 | $36.41 | 5207 |
| 2023-11-15 | 17.39 | $35.50 | 6012 |
| 2023-11-14 | 16.92 | $32.64 | 800 |
| 2023-11-13 | 17.39 | $30.56 | 100 |
| 2023-11-10 | 17.91 | $30.56 | 219 |
| 2023-11-09 | 18.47 | $32.22 | 2300 |
| 2023-11-08 | 19.23 | $30.76 | 408 |
| 2023-11-07 | 19.40 | $31.45 | 2119 |
| 2023-11-06 | 19.74 | $32.15 | 800 |
| 2023-11-03 | 20.44 | $31.95 | 21045 |
| 2023-11-02 | 21.17 | $30.21 | 400 |
| 2023-11-01 | 21.02 | $29.05 | 713 |
| 2023-10-31 | 20.17 | $29.13 | 203 |
| 2023-10-30 | 19.30 | $29.10 | 7100 |
| 2023-10-27 | 18.38 | $31.30 | 32000 |
| 2023-10-26 | 18.17 | $31.30 | 600 |
| 2023-10-25 | 17.94 | $29.75 | 4234 |
| 2023-10-24 | 16.71 | $30.11 | 1300 |
| 2023-10-23 | 15.53 | $31.31 | 510 |
| 2023-10-20 | 14.46 | $31.20 | 3000 |
| 2023-10-19 | 13.51 | $32.70 | 16050 |
| 2023-10-18 | 13.08 | $32.70 | 800 |
| 2023-10-17 | 12.62 | $33.50 | 200 |
| 2023-10-16 | 12.49 | $33.88 | 118 |
| 2023-10-13 | 12.53 | $35.44 | 100 |
| 2023-10-12 | 12.96 | $35.44 | 627 |
| 2023-10-11 | 13.42 | $34.90 | 6100 |
| 2023-10-10 | 14.05 | $34.90 | 2700 |
| 2023-10-09 | 14.71 | $34.80 | 8050 |
| 2023-10-06 | 15.44 | $34.80 | 337 |
| 2023-10-05 | 16.20 | $33.85 | 10000 |
| 2023-10-04 | 16.59 | $33.85 | 1836 |
| 2023-10-03 | 17.01 | $32.50 | 2129 |
| 2023-10-02 | 16.64 | $32.77 | 1022 |
| 2023-09-29 | 16.45 | $33.39 | 200 |
| 2023-09-28 | 16.54 | $33.40 | 2400 |
| 2023-09-27 | 16.62 | $32.52 | 5050 |
| 2023-09-26 | 16.16 | $32.52 | 1400 |
| 2023-09-25 | 15.67 | $33.32 | 900 |
| 2023-09-22 | 15.15 | $33.28 | 1100 |
| 2023-09-21 | 15.04 | $33.33 | 225 |
| 2023-09-20 | 15.08 | $33.65 | 6500 |
| 2023-09-19 | 15.27 | $32.46 | 24640 |
| 2023-09-18 | 14.75 | $34.00 | 1118 |
| 2023-09-15 | 14.90 | $34.50 | 43126 |
| 2023-09-14 | 15.32 | $33.87 | 100 |
| 2023-09-13 | 15.35 | $33.87 | 1400 |
| 2023-09-12 | 15.38 | $34.62 | 1007 |
| 2023-09-11 | 15.73 | $34.50 | — |
| 2023-09-08 | 16.03 | $34.50 | 2700 |
| 2023-09-07 | 16.34 | $34.85 | — |
| 2023-09-06 | 16.84 | $34.85 | 200 |
| 2023-09-05 | 17.37 | $34.66 | 8200 |
| 2023-09-01 | 17.82 | $35.09 | — |
| 2023-08-31 | 18.49 | $35.09 | — |
| 2023-08-30 | 19.19 | $35.09 | — |
| 2023-08-29 | 19.93 | $35.09 | 2200 |
| 2023-08-28 | 20.71 | $34.55 | — |
| 2023-08-25 | 21.10 | $34.55 | — |
| 2023-08-24 | 21.51 | $34.55 | 5300 |
| 2023-08-23 | 21.94 | $34.35 | 800 |
| 2023-08-22 | 21.88 | $35.70 | 619 |
| 2023-08-21 | 22.24 | $34.35 | 606 |
| 2023-08-18 | 21.93 | $35.00 | — |
| 2023-08-17 | 21.82 | $35.00 | 101 |
| 2023-08-16 | 21.69 | $35.50 | 738 |
| 2023-08-15 | 21.57 | $36.90 | — |
| 2023-08-14 | 22.08 | $36.90 | — |
| 2023-08-11 | 22.61 | $36.90 | — |
| 2023-08-10 | 23.18 | $36.90 | 100 |
| 2023-08-09 | 23.77 | $36.90 | 500 |
| 2023-08-08 | 24.40 | $36.95 | 1246 |
| 2023-08-07 | 25.08 | $37.25 | 100 |
| 2023-08-04 | 25.88 | $37.25 | 231 |
| 2023-08-03 | 26.72 | $41.65 | 20300 |
| 2023-08-02 | 27.03 | $41.65 | 200 |
| 2023-08-01 | 27.36 | $43.25 | 10200 |
| 2023-07-31 | 26.90 | $43.25 | 1300 |
| 2023-07-28 | 26.42 | $44.00 | 100 |
| 2023-07-27 | 25.51 | $44.00 | 307 |
| 2023-07-26 | 24.56 | $40.75 | 206 |
| 2023-07-25 | 24.42 | $40.91 | 500 |
| 2023-07-24 | 24.19 | $40.55 | 800 |
| 2023-07-21 | 24.66 | $41.85 | 300 |
| 2023-07-20 | 24.34 | $42.50 | — |
| 2023-07-19 | 23.54 | $42.50 | 200 |
| 2023-07-18 | 22.70 | $42.61 | 4000 |
| 2023-07-17 | 21.74 | $43.17 | — |
| 2023-07-14 | 20.93 | $43.17 | — |
| 2023-07-13 | 20.08 | $43.17 | 300 |
| 2023-07-12 | 19.18 | $40.30 | 100 |
| 2023-07-11 | 19.26 | $40.30 | 404 |
| 2023-07-10 | 19.34 | $39.80 | 230 |
| 2023-07-07 | 19.65 | $38.90 | 100 |
| 2023-07-06 | 20.41 | $38.90 | 206 |
| 2023-07-05 | 21.22 | $40.00 | 300 |
| 2023-07-03 | 21.41 | $41.12 | 11900 |
| 2023-06-30 | 21.27 | $40.00 | 1330 |
| 2023-06-29 | 21.41 | $40.41 | 11400 |
| 2023-06-28 | 21.27 | $40.04 | 300 |
| 2023-06-27 | 21.28 | $40.75 | 100 |
| 2023-06-26 | 20.80 | $40.75 | 100 |
| 2023-06-23 | 20.29 | $40.75 | 100 |
| 2023-06-22 | 19.76 | $40.75 | 100 |
| 2023-06-21 | 19.19 | $40.75 | 208 |
| 2023-06-20 | 18.60 | $41.75 | — |
| 2023-06-16 | 17.34 | $41.75 | 4012 |
| 2023-06-15 | 16.02 | $41.75 | 100 |
| 2023-06-14 | 14.69 | $42.10 | 800 |
| 2023-06-13 | 13.19 | $41.26 | 3020 |
| 2023-06-12 | 11.85 | $39.30 | 122 |
| 2023-06-09 | 11.09 | $39.18 | 3032 |
| 2023-06-08 | 10.28 | $38.30 | 200 |
| 2023-06-07 | 10.10 | $37.75 | — |
| 2023-06-06 | 10.17 | $37.75 | — |
| 2023-06-05 | 10.24 | $37.75 | — |
| 2023-06-02 | 10.32 | $37.75 | — |
| 2023-06-01 | 10.40 | $37.75 | 2243 |
| 2023-05-31 | 10.48 | $38.02 | — |
| 2023-05-30 | 10.44 | $38.02 | 12100 |
| 2023-05-26 | 10.40 | $36.50 | 1148 |
| 2023-05-25 | 10.61 | $35.26 | 1547 |
| 2023-05-24 | 10.37 | $36.11 | 3243 |
| 2023-05-23 | 10.46 | $38.20 | 216 |
| 2023-05-22 | 10.39 | $38.23 | 1900 |
| 2023-05-19 | 10.30 | $38.12 | — |
| 2023-05-18 | 10.52 | $38.12 | 600 |
| 2023-05-17 | 10.76 | $37.05 | — |
| 2023-05-16 | 11.10 | $37.05 | 100 |
| 2023-05-15 | 11.45 | $36.65 | 3631 |
| 2023-05-12 | 11.61 | $36.05 | — |
| 2023-05-11 | 11.45 | $36.05 | 1614 |
| 2023-05-10 | 11.27 | $36.63 | 400 |
| 2023-05-09 | 11.33 | $36.34 | 1544 |
| 2023-05-08 | 11.24 | $36.70 | 2800 |
| 2023-05-05 | 11.41 | $36.54 | — |
| 2023-05-04 | 11.51 | $36.54 | 900 |
| 2023-05-03 | 11.62 | $36.79 | 13800 |
| 2023-05-02 | 11.84 | $36.27 | 1300 |
| 2023-05-01 | 11.82 | $36.20 | 500 |
| 2023-04-28 | 11.81 | $36.16 | 1003 |
| 2023-04-27 | 11.71 | $36.07 | 600 |
| 2023-04-26 | 11.55 | $37.25 | 11800 |
| 2023-04-25 | 11.84 | $36.55 | 200 |
| 2023-04-24 | 11.85 | $37.76 | — |
| 2023-04-21 | 12.30 | $37.76 | — |
| 2023-04-20 | 12.77 | $37.76 | 2730 |
| 2023-04-19 | 13.27 | $38.90 | 218 |
| 2023-04-18 | 13.52 | $40.25 | 1231 |
| 2023-04-17 | 13.18 | $39.67 | 6950 |
| 2023-04-14 | 13.02 | $39.67 | 800 |
| 2023-04-13 | 12.84 | $38.70 | 3525 |
| 2023-04-12 | 13.41 | $38.70 | 12000 |
| 2023-04-11 | 14.00 | $37.96 | 600 |
| 2023-04-10 | 14.57 | $39.00 | 1812 |
| 2023-04-06 | 15.09 | $39.00 | 956 |
| 2023-04-05 | 15.63 | $39.00 | 16700 |
| 2023-04-04 | 16.20 | $40.24 | 227 |
| 2023-04-03 | 16.11 | $40.16 | 302 |
| 2023-03-31 | 16.05 | $40.81 | 2300 |
| 2023-03-30 | 15.72 | $41.22 | 800 |
| 2023-03-29 | 15.24 | $38.73 | 537 |
| 2023-03-28 | 15.53 | $37.37 | 2600 |
| 2023-03-27 | 16.32 | $37.39 | 3232 |
| 2023-03-24 | 16.76 | $36.75 | 3300 |
| 2023-03-23 | 17.47 | $37.66 | 528 |
| 2023-03-22 | 17.79 | $37.66 | 833 |
| 2023-03-21 | 18.11 | $37.00 | 100 |
| 2023-03-20 | 18.72 | $37.00 | 114 |
| 2023-03-17 | 19.36 | $35.60 | 250 |
| 2023-03-16 | 20.13 | $35.60 | 700 |
| 2023-03-15 | 20.95 | $34.51 | 2300 |
| 2023-03-14 | 21.55 | $37.38 | 1434 |
| 2023-03-13 | 21.79 | $36.00 | 1100 |
| 2023-03-10 | 22.70 | $37.76 | 1200 |
| 2023-03-09 | 22.89 | $36.75 | 325 |
| 2023-03-08 | 23.62 | $36.75 | 400 |
| 2023-03-07 | 24.40 | $36.75 | 300 |
| 2023-03-06 | 25.21 | $36.71 | — |
| 2023-03-03 | 26.09 | $36.71 | 4432 |
| 2023-03-02 | 27.02 | $35.21 | 1620 |
| 2023-03-01 | 28.17 | $35.60 | — |
| 2023-02-28 | 29.59 | $35.60 | — |
| 2023-02-27 | 31.10 | $35.60 | — |
| 2023-02-24 | 32.68 | $35.60 | 911 |
| 2023-02-23 | 34.35 | $38.47 | — |
| 2023-02-22 | 34.36 | $38.47 | — |
| 2023-02-21 | 34.36 | $38.47 | — |
| 2023-02-17 | 34.37 | $38.47 | — |
| 2023-02-16 | 34.38 | $38.47 | 2700 |
| 2023-02-15 | 34.38 | $38.08 | 600 |
| 2023-02-14 | 34.59 | $38.50 | 740 |
| 2023-02-13 | 34.52 | $38.50 | 422 |
| 2023-02-10 | 34.45 | $38.52 | — |
| 2023-02-09 | 34.36 | $38.52 | 121 |
| 2023-02-08 | 34.26 | $38.62 | — |
| 2023-02-07 | 34.10 | $38.62 | 1311 |
| 2023-02-06 | 33.93 | $38.50 | 226 |
| 2023-02-03 | 33.81 | $38.75 | 5121 |
| 2023-02-02 | 33.56 | $39.82 | 210 |
| 2023-02-01 | 32.70 | $37.20 | 144 |
| 2023-01-31 | 32.41 | $35.70 | 1200 |
| 2023-01-30 | 32.52 | $36.54 | 6200 |
| 2023-01-27 | 31.95 | $37.00 | 500 |
| 2023-01-26 | 30.96 | $36.36 | 4315 |
| 2023-01-25 | 30.09 | $34.56 | 102 |
| 2023-01-24 | 29.74 | $34.92 | — |
| 2023-01-23 | 29.07 | $34.92 | 6900 |
| 2023-01-20 | 28.37 | $34.70 | — |
| 2023-01-19 | 27.71 | $34.70 | — |
| 2023-01-18 | 27.01 | $34.70 | — |
| 2023-01-17 | 26.27 | $34.70 | 2640 |
| 2023-01-13 | 25.49 | $34.84 | 7500 |
| 2023-01-12 | 24.85 | $33.58 | — |
| 2023-01-11 | 24.57 | $33.58 | 405 |
| 2023-01-10 | 24.28 | $33.58 | 12000 |
| 2023-01-09 | 23.95 | $33.58 | 1600 |
| 2023-01-06 | 23.60 | $32.85 | 500 |
| 2023-01-05 | 23.46 | $31.37 | 400 |
| 2023-01-04 | 23.75 | $31.75 | 1000 |
| 2023-01-03 | 23.84 | $30.60 | 200 |
| 2022-12-30 | 24.37 | $30.50 | 400 |
| 2022-12-29 | 24.97 | $30.80 | 1300 |
| 2022-12-28 | 25.59 | $29.57 | 13500 |
| 2022-12-27 | 26.54 | $30.15 | 2000 |
| 2022-12-23 | 27.27 | $30.29 | 529 |
| 2022-12-22 | 28.21 | $30.51 | 328 |
| 2022-12-21 | 29.09 | $31.57 | 3522 |
| 2022-12-20 | 29.80 | $31.25 | 1012 |
| 2022-12-19 | 30.65 | $31.00 | 1200 |
| 2022-12-16 | 31.55 | $31.30 | 400 |
| 2022-12-15 | 32.38 | $32.11 | 700 |
| 2022-12-14 | 32.90 | $34.22 | 2900 |
| 2022-12-13 | 32.40 | $34.22 | 4521 |
| 2022-12-12 | 31.87 | $32.86 | 623 |
| 2022-12-09 | 31.84 | $32.85 | 9200 |
| 2022-12-08 | 31.74 | $32.95 | 2344 |
| 2022-12-07 | 31.57 | $32.50 | 400 |
| 2022-12-06 | 31.52 | $33.00 | 1300 |
| 2022-12-05 | 31.46 | $33.50 | 13011 |
| 2022-12-02 | 30.87 | $33.75 | 2206 |
| 2022-12-01 | 30.12 | $34.25 | 1800 |
| 2022-11-30 | 29.31 | $33.70 | 1139 |
| 2022-11-29 | 28.63 | $31.69 | 1700 |
| 2022-11-28 | 28.38 | $31.65 | 411 |
| 2022-11-25 | 28.10 | $32.97 | 3135 |
| 2022-11-23 | 27.15 | $32.90 | 2347 |
| 2022-11-22 | 26.14 | $32.17 | 1104 |
| 2022-11-21 | 25.24 | $32.76 | 2128 |
| 2022-11-18 | 24.18 | $32.75 | 536 |
| 2022-11-17 | 22.89 | $33.05 | 37300 |
| 2022-11-16 | 21.53 | $32.66 | 600 |
| 2022-11-15 | 20.16 | $33.01 | 400 |
| 2022-11-14 | 18.55 | $32.22 | 38500 |
| 2022-11-11 | 17.07 | $31.14 | 944 |
| 2022-11-10 | 15.77 | $30.00 | 1600 |
| 2022-11-09 | 14.62 | $27.36 | 207 |
| 2022-11-08 | 14.01 | $27.14 | 3245 |
| 2022-11-07 | 13.38 | $26.30 | 1400 |
| 2022-11-04 | 13.08 | $25.48 | 78919 |
| 2022-11-03 | 13.01 | $24.19 | 1400 |
| 2022-11-02 | 13.36 | $23.71 | 2505 |
| 2022-11-01 | 13.50 | $25.09 | 482500 |
| 2022-10-31 | 13.37 | $24.83 | 4514 |
| 2022-10-28 | 13.22 | $24.11 | 3700 |
| 2022-10-27 | 13.46 | $26.24 | 1550 |
| 2022-10-26 | 12.76 | $26.24 | 1300 |
| 2022-10-25 | 12.01 | $24.35 | 875 |
| 2022-10-24 | 11.82 | $24.35 | 1538 |
| 2022-10-21 | 11.61 | $24.58 | 36539 |
| 2022-10-20 | 11.51 | $23.77 | 73300 |
| 2022-10-19 | 11.41 | $24.40 | 1335 |
| 2022-10-18 | 11.41 | $24.39 | 17223 |
| 2022-10-17 | 11.03 | $23.94 | 7232 |
| 2022-10-14 | 10.94 | $23.05 | 130 |
| 2022-10-13 | 11.15 | $22.72 | 13623 |
| 2022-10-12 | 11.37 | $22.70 | 20500 |
| 2022-10-11 | 11.87 | $22.51 | 531 |
| 2022-10-10 | 12.32 | $23.25 | 1306 |
| 2022-10-07 | 12.82 | $25.10 | 537 |
| 2022-10-06 | 12.60 | $25.10 | 908 |
| 2022-10-05 | 12.36 | $25.03 | 9044 |
| 2022-10-04 | 12.11 | $24.50 | 332 |
| 2022-10-03 | 12.15 | $21.66 | 368 |
| 2022-09-30 | 12.32 | $21.66 | 400 |
| 2022-09-29 | 12.49 | $21.46 | 742 |
| 2022-09-28 | 12.39 | $22.42 | 7300 |
| 2022-09-27 | 12.29 | $22.20 | 349 |
| 2022-09-26 | 12.48 | $22.21 | 700 |
| 2022-09-23 | 12.19 | $22.48 | 211 |
| 2022-09-22 | 11.98 | $23.25 | 200 |
| 2022-09-21 | 12.00 | $24.30 | 230 |
| 2022-09-20 | 12.40 | $23.50 | 300 |
| 2022-09-19 | 12.48 | $23.41 | 2521 |
| 2022-09-16 | 12.56 | $23.15 | 1400 |
| 2022-09-15 | 12.22 | $24.46 | 3200 |
| 2022-09-14 | 12.30 | $24.46 | 49300 |
| 2022-09-13 | 12.39 | $25.40 | 520 |
| 2022-09-12 | 12.47 | $27.00 | 400 |
| 2022-09-09 | 12.66 | $25.64 | 2100 |
| 2022-09-08 | 13.24 | $24.38 | 5640 |
| 2022-09-07 | 13.29 | $23.95 | 2434 |
| 2022-09-06 | 13.06 | $23.40 | 18121 |
| 2022-09-02 | 12.81 | $25.19 | 15107 |
| 2022-09-01 | 13.10 | $23.82 | 37000 |
| 2022-08-31 | 12.65 | $24.44 | 1941 |
| 2022-08-30 | 12.43 | $25.10 | 4700 |
| 2022-08-29 | 12.49 | $25.10 | 27317 |
| 2022-08-26 | 12.55 | $24.72 | 400 |
| 2022-08-25 | 12.80 | $24.74 | 5450 |
| 2022-08-24 | 12.66 | $24.74 | 6600 |
| 2022-08-23 | 12.51 | $25.21 | 1103 |
| 2022-08-22 | 12.54 | $25.16 | 40600 |
| 2022-08-19 | 12.54 | $26.27 | 127200 |
| 2022-08-18 | 13.01 | $26.87 | 1300 |
| 2022-08-17 | 13.61 | $26.66 | 3306 |
| 2022-08-16 | 14.24 | $28.00 | 5825 |
| 2022-08-15 | 14.24 | $28.00 | 1331 |
| 2022-08-12 | 14.25 | $27.96 | 1600 |
| 2022-08-11 | 14.27 | $27.92 | 307 |
| 2022-08-10 | 14.34 | $28.00 | 2324 |
| 2022-08-09 | 14.41 | $27.02 | 800 |
| 2022-08-08 | 14.84 | $28.04 | 1400 |
| 2022-08-05 | 14.93 | $28.34 | 4600 |
| 2022-08-04 | 14.79 | $29.29 | 1348 |
| 2022-08-03 | 14.29 | $27.37 | 303 |
| 2022-08-02 | 14.42 | $26.98 | 4400 |
| 2022-08-01 | 14.62 | $27.75 | 300 |
| 2022-07-29 | 14.59 | $26.98 | 9300 |
| 2022-07-28 | 14.81 | $25.21 | 6200 |
| 2022-07-27 | 15.33 | $25.21 | 2400 |
| 2022-07-26 | 15.89 | $25.28 | 3500 |
| 2022-07-25 | 16.60 | $25.28 | 2150 |
| 2022-07-22 | 17.35 | $25.28 | 13733 |
| 2022-07-21 | 18.15 | $26.01 | 5100 |
| 2022-07-20 | 18.85 | $24.11 | 432 |
| 2022-07-19 | 19.27 | $24.40 | 70000 |
| 2022-07-18 | 19.70 | $24.16 | 1000 |
| 2022-07-15 | 20.05 | $23.35 | 80517 |
| 2022-07-14 | 20.03 | $22.89 | 1200 |
| 2022-07-13 | 19.78 | $22.97 | 4800 |
| 2022-07-12 | 19.62 | $22.83 | 5605 |
| 2022-07-11 | 19.30 | $23.00 | 312 |
| 2022-07-08 | 19.01 | $23.55 | 722 |
| 2022-07-07 | 18.74 | $23.29 | 1435 |
| 2022-07-06 | 18.33 | $22.13 | 1475 |
| 2022-07-05 | 17.38 | $22.13 | 3038 |
| 2022-07-01 | 16.37 | $23.40 | 6000 |
| 2022-06-30 | 15.64 | $23.78 | 4016 |
| 2022-06-29 | 15.06 | $24.77 | 5800 |
| 2022-06-28 | 14.73 | $25.40 | 935 |
| 2022-06-27 | 14.55 | $26.10 | 17014 |
| 2022-06-24 | 14.58 | $24.96 | 3104 |
| 2022-06-23 | 14.36 | $25.40 | 800 |
| 2022-06-22 | 14.26 | $25.40 | 23501 |
| 2022-06-21 | 14.15 | $25.92 | 2900 |
| 2022-06-17 | 14.17 | $24.50 | 2100 |
| 2022-06-16 | 13.65 | $25.30 | 76700 |
| 2022-06-15 | 13.32 | $25.30 | 2900 |
| 2022-06-14 | 12.98 | $25.47 | 45926 |
| 2022-06-13 | 12.65 | $25.64 | 1015 |
| 2022-06-10 | 12.35 | $31.04 | 5800 |
| 2022-06-09 | 12.22 | $31.04 | 2950 |
| 2022-06-08 | 12.08 | $31.04 | 400 |
| 2022-06-07 | 11.93 | $30.37 | 835 |
| 2022-06-06 | 11.98 | $32.39 | 435 |
| 2022-06-03 | 11.80 | $30.84 | 5148 |
| 2022-06-02 | 12.10 | $32.00 | 306 |
| 2022-06-01 | 12.08 | $31.12 | 4233 |
| 2022-05-31 | 12.34 | $31.10 | 43500 |
| 2022-05-27 | 12.63 | $30.96 | 300 |
| 2022-05-26 | 12.97 | $29.47 | 17600 |
| 2022-05-25 | 13.47 | $28.31 | 200 |
| 2022-05-24 | 13.56 | $30.15 | 100 |
| 2022-05-23 | 14.25 | $30.15 | 128225 |
| 2022-05-20 | 14.98 | $29.53 | 400 |
| 2022-05-19 | 15.56 | $28.74 | 300 |
| 2022-05-18 | 15.86 | $28.72 | 58400 |
| 2022-05-17 | 16.16 | $30.03 | 1204 |
| 2022-05-16 | 16.83 | $29.39 | 1900 |
| 2022-05-13 | 17.37 | $29.90 | 5428 |
| 2022-05-12 | 18.26 | $28.50 | 2100 |
| 2022-05-11 | 18.72 | $27.48 | 91700 |
| 2022-05-10 | 18.96 | $27.31 | 1300 |
| 2022-05-09 | 18.91 | $27.40 | 2333 |
| 2022-05-06 | 18.88 | $28.43 | 8800 |
| 2022-05-05 | 19.03 | $28.81 | 1035 |
| 2022-05-04 | 19.42 | $28.98 | 7907 |
| 2022-05-03 | 19.65 | $27.51 | 100 |
| 2022-05-02 | 19.27 | $27.51 | 33927 |
| 2022-04-29 | 18.87 | $28.86 | 109 |
| 2022-04-28 | 18.82 | $28.37 | 100 |
| 2022-04-27 | 18.56 | $28.37 | 11921 |
| 2022-04-26 | 18.29 | $29.16 | 400 |
| 2022-04-25 | 18.31 | $30.30 | 1000 |
| 2022-04-22 | 18.47 | $29.68 | 1400 |
| 2022-04-21 | 18.57 | $30.65 | 500 |
| 2022-04-20 | 18.93 | $30.70 | 300 |
| 2022-04-19 | 19.06 | $29.78 | 11600 |
| 2022-04-18 | 18.92 | $29.50 | 500 |
| 2022-04-14 | 18.61 | $29.03 | 600 |
| 2022-04-13 | 18.11 | $28.72 | 4239 |
| 2022-04-12 | 17.57 | $28.53 | 900 |
| 2022-04-11 | 16.79 | $29.50 | 20500 |
| 2022-04-08 | 16.16 | $30.01 | 2400 |
| 2022-04-07 | 15.58 | $31.07 | 403 |
| 2022-04-06 | 15.20 | $31.20 | 543 |
| 2022-04-05 | 14.81 | $33.91 | 200 |
| 2022-04-04 | 15.31 | $33.91 | 400 |
| 2022-04-01 | 15.84 | $35.22 | 250 |
| 2022-03-31 | 16.58 | $35.22 | 142 |
| 2022-03-30 | 17.36 | $36.34 | 700 |
| 2022-03-29 | 18.19 | $36.23 | 300 |
| 2022-03-28 | 18.62 | $33.95 | 1002 |
| 2022-03-25 | 19.40 | $33.92 | 1828 |
| 2022-03-24 | 20.22 | $33.65 | 62300 |
| 2022-03-23 | 20.79 | $31.99 | 82933 |
| 2022-03-22 | 21.19 | $33.87 | 4400 |
| 2022-03-21 | 22.01 | $33.67 | 2800 |
| 2022-03-18 | 22.81 | $33.40 | 200 |
| 2022-03-17 | 23.59 | $32.40 | 600 |
| 2022-03-16 | 24.11 | $33.44 | 3244 |
| 2022-03-15 | 24.66 | $31.17 | 200 |
| 2022-03-14 | 24.54 | $31.44 | 2100 |
| 2022-03-11 | 24.42 | $30.25 | 9818 |
| 2022-03-10 | 24.29 | $30.35 | 4900 |
| 2022-03-09 | 23.77 | $31.26 | 500 |
| 2022-03-08 | 23.39 | $30.10 | 13500 |
| 2022-03-07 | 22.61 | $28.77 | 619 |
| 2022-03-04 | 21.45 | $30.48 | 203000 |
| 2022-03-03 | 20.47 | $32.60 | 505 |
| 2022-03-02 | 19.83 | $33.17 | 1600 |
| 2022-03-01 | 19.24 | $31.81 | 7701 |
| 2022-02-28 | 18.50 | $34.00 | 1409 |
| 2022-02-25 | 17.92 | $35.28 | 1000 |
| 2022-02-24 | 17.64 | $34.16 | 7638 |
| 2022-02-23 | 16.98 | $34.05 | 300 |
| 2022-02-22 | 16.48 | $35.28 | 3105 |
| 2022-02-18 | 16.20 | $36.32 | 11400 |
| 2022-02-17 | 15.91 | $37.15 | 2100 |
| 2022-02-16 | 16.06 | $37.10 | 9000 |
| 2022-02-15 | 16.01 | $37.73 | 333 |
| 2022-02-14 | 16.08 | $37.02 | 413 |
| 2022-02-11 | 15.96 | $38.50 | 1900 |
| 2022-02-10 | 16.14 | $39.18 | 2100 |
| 2022-02-09 | 16.33 | $39.86 | 7400 |
| 2022-02-08 | 16.55 | $36.39 | 1600 |
| 2022-02-07 | 15.77 | $38.88 | 300 |
| 2022-02-04 | 15.44 | $38.88 | 400 |
| 2022-02-03 | 15.08 | $40.00 | 6700 |
| 2022-02-02 | 14.95 | $42.12 | 6515 |
| 2022-02-01 | 15.32 | $40.76 | 151444 |
| 2022-01-31 | 15.30 | $39.61 | 603 |
| 2022-01-28 | 15.18 | $38.96 | 44100 |
| 2022-01-27 | 14.55 | $40.04 | 60204 |
| 2022-01-26 | 14.15 | $41.00 | 400 |
| 2022-01-25 | 13.85 | $38.88 | 532 |
| 2022-01-24 | 12.86 | $39.50 | 2300 |
| 2022-01-21 | 11.82 | $41.18 | 900 |
| 2022-01-20 | 11.40 | $42.13 | 4335 |
| 2022-01-19 | 11.21 | $42.95 | 4014 |
| 2022-01-18 | 11.23 | $43.53 | 400 |
| 2022-01-14 | 11.33 | $44.14 | 3200 |
| 2022-01-13 | 11.70 | $46.55 | 3700 |
| 2022-01-12 | 12.02 | $44.96 | 2400 |
| 2022-01-11 | 12.57 | $46.02 | 1302 |
| 2022-01-10 | 13.19 | $43.15 | 4128 |
| 2022-01-07 | 12.90 | $46.67 | 27200 |
| 2022-01-06 | 13.49 | $45.94 | 700 |
| 2022-01-05 | 13.98 | $44.42 | 1400 |
| 2022-01-04 | 14.63 | $46.58 | 338 |
| 2022-01-03 | 14.62 | $46.00 | 500 |
| 2021-12-31 | 14.83 | $45.95 | 350 |
| 2021-12-30 | 15.07 | $45.95 | 200 |
| 2021-12-29 | 15.32 | $46.20 | 7510 |
| 2021-12-28 | 15.48 | $45.95 | 1048 |
| 2021-12-27 | 15.72 | $45.75 | 1009 |
| 2021-12-23 | 16.05 | $45.33 | 746 |
| 2021-12-22 | 16.53 | $45.65 | 3946 |
| 2021-12-21 | 17.04 | $45.38 | 300 |
| 2021-12-20 | 17.45 | $43.26 | 600 |
| 2021-12-17 | 18.15 | $42.36 | 9415 |
| 2021-12-16 | 18.88 | $43.85 | 14900 |
| 2021-12-15 | 19.57 | $43.48 | 375 |
| 2021-12-14 | 20.02 | $43.48 | 8405 |
| 2021-12-13 | 20.49 | $44.18 | 500 |
| 2021-12-10 | 21.23 | $45.02 | 504 |
| 2021-12-09 | 22.32 | $45.25 | 2500 |
| 2021-12-08 | 23.43 | $47.36 | 4600 |
| 2021-12-07 | 24.18 | $47.70 | 3711 |
| 2021-12-06 | 24.34 | $45.90 | 702 |
| 2021-12-03 | 25.04 | $46.03 | 387 |
| 2021-12-02 | 25.96 | $46.03 | 739 |
| 2021-12-01 | 26.92 | $44.78 | 393 |
| 2021-11-30 | 28.24 | $44.78 | 19700 |
| 2021-11-29 | 29.63 | $44.82 | 900 |
| 2021-11-26 | 30.78 | $46.37 | 400 |
| 2021-11-24 | 31.97 | $46.37 | 517 |
| 2021-11-23 | 33.21 | $46.90 | 6224 |
| 2021-11-22 | 34.53 | $47.77 | 727 |
| 2021-11-19 | 35.17 | $48.87 | 700 |
| 2021-11-18 | 35.22 | $49.20 | 612 |
| 2021-11-17 | 35.07 | $48.94 | 238 |
| 2021-11-16 | 34.99 | $48.49 | 300 |
| 2021-11-15 | 35.04 | $48.69 | 2350 |
| 2021-11-12 | 34.97 | $48.69 | 6610 |
| 2021-11-11 | 34.90 | $48.09 | 900 |
| 2021-11-10 | 35.05 | $47.38 | 423 |
| 2021-11-09 | 35.38 | $48.00 | 424700 |
| 2021-11-08 | 35.41 | $49.70 | 1023 |
| 2021-11-05 | 34.45 | $49.78 | 4600 |
| 2021-11-04 | 33.43 | $48.65 | 3325 |
| 2021-11-03 | 32.61 | $48.65 | 700 |
| 2021-11-02 | 31.74 | $47.74 | 700 |
| 2021-11-01 | 30.93 | $47.32 | 3600 |
| 2021-10-29 | 30.26 | $46.40 | 3812 |
| 2021-10-28 | 29.78 | $46.40 | 7800 |
| 2021-10-27 | 29.27 | $45.65 | 625 |
| 2021-10-26 | 29.10 | $45.50 | 338 |
| 2021-10-25 | 28.96 | $45.50 | 3500 |
| 2021-10-22 | 28.81 | $45.07 | 700 |
| 2021-10-21 | 28.77 | $43.89 | 1300 |
| 2021-10-20 | 28.98 | $44.24 | 4300 |
| 2021-10-19 | 29.03 | $44.24 | 2300 |
| 2021-10-18 | 29.09 | $43.68 | 135200 |
| 2021-10-15 | 29.34 | $42.97 | 700 |
| 2021-10-14 | 29.70 | $42.81 | 7848 |
| 2021-10-13 | 30.23 | $41.25 | 3900 |
| 2021-10-12 | 31.08 | $40.42 | 4900 |
| 2021-10-11 | 32.37 | $41.05 | 1810 |
| 2021-10-08 | 33.51 | $40.36 | 3300 |
| 2021-10-07 | 34.93 | $40.36 | 2300 |
| 2021-10-06 | 36.41 | $40.36 | 421 |
| 2021-10-05 | 37.98 | $40.20 | 1817 |
| 2021-10-04 | 39.63 | $39.30 | 1800 |
| 2021-10-01 | 41.55 | $41.40 | 1008 |
| 2021-09-30 | 43.11 | $41.65 | 1000 |
| 2021-09-29 | 44.45 | $41.00 | 60330 |
| 2021-09-28 | 46.03 | $41.75 | 2729 |
| 2021-09-27 | 47.52 | $44.01 | 609 |
| 2021-09-24 | 48.15 | $43.15 | 300 |
| 2021-09-23 | 48.97 | $44.20 | 2528 |
| 2021-09-22 | 49.52 | $43.05 | 700 |
| 2021-09-21 | 50.33 | $42.92 | 800 |
| 2021-09-20 | 51.21 | $41.70 | 5202 |
| 2021-09-17 | 52.35 | $43.05 | 2145 |
| 2021-09-16 | 52.82 | $44.22 | 1500 |
| 2021-09-15 | 52.84 | $44.87 | 500 |
| 2021-09-14 | 52.42 | $44.92 | 1520 |
| 2021-09-13 | 51.98 | $44.25 | 12100 |
| 2021-09-10 | 51.59 | $44.25 | 3616 |
| 2021-09-09 | 51.19 | $43.50 | 730 |
| 2021-09-08 | 50.91 | $42.75 | 800 |
| 2021-09-07 | 50.68 | $43.70 | 1602 |
| 2021-09-03 | 50.33 | $43.92 | 1900 |
| 2021-09-02 | 49.72 | $43.48 | 6402 |
| 2021-09-01 | 49.09 | $42.85 | 91900 |
| 2021-08-31 | 48.53 | $42.85 | 442 |
| 2021-08-30 | 47.94 | $43.50 | 2100 |
| 2021-08-27 | 47.32 | $42.50 | 2300 |
| 2021-08-26 | 46.81 | $41.82 | 620 |
| 2021-08-25 | 46.34 | $41.92 | 400 |
| 2021-08-24 | 45.84 | $41.40 | 2100 |
| 2021-08-23 | 45.36 | $39.40 | 719 |
| 2021-08-20 | 45.05 | $37.60 | 4300 |
| 2021-08-19 | 44.93 | $37.60 | 208 |
| 2021-08-18 | 44.80 | $40.95 | 3041 |
| 2021-08-17 | 44.01 | $39.90 | 135 |
| 2021-08-16 | 43.27 | $42.00 | 1726 |
| 2021-08-13 | 42.38 | $40.78 | 1335 |
| 2021-08-12 | 41.54 | $40.92 | 500 |
| 2021-08-11 | 40.61 | $40.36 | 1500 |
| 2021-08-10 | 39.64 | $41.40 | 533 |
| 2021-08-09 | 38.30 | $41.15 | 8150 |
| 2021-08-06 | 36.94 | $41.15 | 1714 |
| 2021-08-05 | 35.51 | $40.65 | 200 |
| 2021-08-04 | 34.08 | $39.90 | 10075 |
| 2021-08-03 | 32.62 | $39.90 | 1400 |
| 2021-08-02 | 31.09 | $39.73 | 59116 |
| 2021-07-30 | 29.53 | $38.97 | 1233 |
| 2021-07-29 | 27.93 | $39.02 | 402 |
| 2021-07-28 | 26.24 | $36.84 | 12000 |
| 2021-07-27 | 24.59 | $36.84 | 500 |
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