Is Private Bancorp of America, Inc. (PBAM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Private Bancorp of America, Inc. (PBAM) research center and poll results.
OTC : PBAM
Private Bancorp of America, Inc. — Technical Indicators
$85.81 USD
$0.3 (0.35%)
- Volume
- 18.04K
- Average Volume
- 4.39K
- Market Capitalization
- $491.32M
- P/E Ratio
- 11.02
- Dividend Yield
- 0.00%
- Price Target
- $96.00
- Year High
- $87.00
- Year Low
- $54.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
81.71
2026-08-07
Close Price
$85.81
Vol: 18033
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.68
Average
41.84
Maximum
81.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 81.71 | $85.81 | 18033 |
| 2026-08-06 | 81.14 | $85.51 | 29900 |
| 2026-08-05 | 80.58 | $85.76 | 4203 |
| 2026-08-04 | 80.01 | $85.65 | 19900 |
| 2026-08-03 | 79.43 | $85.70 | 19300 |
| 2026-07-31 | 78.89 | $84.10 | 36104 |
| 2026-07-30 | 78.41 | $83.50 | 1907 |
| 2026-07-29 | 77.96 | $82.50 | 3903 |
| 2026-07-28 | 77.54 | $81.25 | 13 |
| 2026-07-27 | 77.17 | $81.25 | 212 |
| 2026-07-24 | 76.86 | $81.24 | 511 |
| 2026-07-23 | 76.59 | $80.50 | 6015 |
| 2026-07-22 | 76.36 | $80.50 | 6015 |
| 2026-07-21 | 76.13 | $80.50 | 28100 |
| 2026-07-20 | 75.90 | $80.36 | 11829 |
| 2026-07-17 | 75.65 | $79.50 | 7200 |
| 2026-07-16 | 75.43 | $79.74 | 8500 |
| 2026-07-15 | 75.18 | $80.00 | 2906 |
| 2026-07-14 | 74.92 | $77.00 | 17037 |
| 2026-07-13 | 74.81 | $73.75 | 2800 |
| 2026-07-10 | 74.82 | $74.40 | 8200 |
| 2026-07-09 | 74.76 | $74.43 | 1303 |
| 2026-07-08 | 74.67 | $74.23 | 4900 |
| 2026-07-07 | 74.57 | $74.24 | 4127 |
| 2026-07-06 | 74.46 | $74.79 | 2319 |
| 2026-07-02 | 74.31 | $74.55 | 5 |
| 2026-07-01 | 74.19 | $74.55 | 1501 |
| 2026-06-30 | 74.10 | $74.00 | 300 |
| 2026-06-29 | 74.02 | $73.95 | 3119 |
| 2026-06-26 | 73.96 | $74.90 | 12600 |
| 2026-06-25 | 73.85 | $75.95 | 886 |
| 2026-06-24 | 73.71 | $75.95 | 1600 |
| 2026-06-23 | 73.58 | $75.89 | 1017 |
| 2026-06-22 | 73.45 | $75.89 | 643 |
| 2026-06-18 | 73.33 | $75.37 | 200 |
| 2026-06-17 | 73.23 | $75.00 | 1700 |
| 2026-06-16 | 73.12 | $74.84 | 4500 |
| 2026-06-15 | 73.06 | $74.72 | 708 |
| 2026-06-12 | 73.01 | $74.84 | 1200 |
| 2026-06-11 | 72.99 | $74.00 | 739 |
| 2026-06-10 | 72.98 | $73.07 | 2200 |
| 2026-06-09 | 73.02 | $72.69 | 4600 |
| 2026-06-08 | 73.11 | $72.20 | 1000 |
| 2026-06-05 | 73.25 | $71.95 | 300 |
| 2026-06-04 | 73.40 | $71.95 | 3410 |
| 2026-06-03 | 73.55 | $72.10 | 8937 |
| 2026-06-02 | 73.67 | $72.65 | 6011 |
| 2026-06-01 | 73.75 | $72.50 | 1200 |
| 2026-05-29 | 73.88 | $72.80 | 5119 |
| 2026-05-28 | 73.99 | $72.70 | 7407 |
| 2026-05-27 | 74.12 | $73.00 | 600 |
| 2026-05-26 | 74.23 | $73.43 | 1708 |
| 2026-05-22 | 74.32 | $73.29 | 400 |
| 2026-05-21 | 74.37 | $73.46 | 1100 |
| 2026-05-20 | 74.36 | $73.40 | 926 |
| 2026-05-19 | 74.36 | $72.89 | 400 |
| 2026-05-18 | 74.39 | $73.50 | 900 |
| 2026-05-15 | 74.39 | $73.74 | 1800 |
| 2026-05-14 | 74.30 | $74.39 | 1409 |
| 2026-05-13 | 74.01 | $73.82 | 3700 |
| 2026-05-12 | 73.73 | $74.00 | 1414 |
| 2026-05-11 | 73.47 | $74.39 | 3900 |
| 2026-05-08 | 73.19 | $74.95 | 26 |
| 2026-05-07 | 72.86 | $74.95 | 700 |
| 2026-05-06 | 72.54 | $74.95 | 18400 |
| 2026-05-05 | 72.22 | $74.49 | 18600 |
| 2026-05-04 | 71.91 | $74.40 | 5324 |
| 2026-05-01 | 71.61 | $74.99 | 5400 |
| 2026-04-30 | 71.28 | $75.15 | 1103 |
| 2026-04-29 | 70.94 | $75.15 | 4100 |
| 2026-04-28 | 70.58 | $75.24 | 9100 |
| 2026-04-27 | 70.22 | $75.25 | 6014 |
| 2026-04-24 | 69.86 | $74.30 | 3800 |
| 2026-04-23 | 69.54 | $73.20 | 7648 |
| 2026-04-22 | 69.27 | $73.49 | 16600 |
| 2026-04-21 | 69.00 | $73.51 | 22923 |
| 2026-04-20 | 68.76 | $73.42 | 2300 |
| 2026-04-17 | 68.45 | $72.00 | 14710 |
| 2026-04-16 | 68.22 | $68.53 | 202 |
| 2026-04-15 | 68.14 | $68.25 | 1500 |
| 2026-04-14 | 68.09 | $68.78 | 3444 |
| 2026-04-13 | 68.00 | $68.74 | 200 |
| 2026-04-10 | 67.87 | $68.50 | 1 |
| 2026-04-09 | 67.80 | $68.50 | 5215 |
| 2026-04-08 | 67.75 | $68.50 | 13717 |
| 2026-04-07 | 67.71 | $68.25 | 2530 |
| 2026-04-06 | 67.69 | $68.40 | 4030 |
| 2026-04-02 | 67.64 | $68.40 | 3308 |
| 2026-04-01 | 67.60 | $68.40 | 2410 |
| 2026-03-31 | 67.57 | $67.99 | 2300 |
| 2026-03-30 | 67.57 | $67.99 | 13512 |
| 2026-03-27 | 67.56 | $67.99 | 48510 |
| 2026-03-26 | 67.49 | $67.89 | 1605 |
| 2026-03-25 | 67.39 | $67.89 | 100 |
| 2026-03-24 | 67.29 | $67.99 | 4540 |
| 2026-03-23 | 67.18 | $68.85 | 900 |
| 2026-03-20 | 67.03 | $67.24 | 1116 |
| 2026-03-19 | 66.95 | $67.30 | 900 |
| 2026-03-18 | 66.86 | $66.97 | 819 |
| 2026-03-17 | 66.81 | $67.30 | 3600 |
| 2026-03-16 | 66.72 | $66.90 | 3401 |
| 2026-03-13 | 66.63 | $66.20 | 4000 |
| 2026-03-12 | 66.57 | $66.98 | 7100 |
| 2026-03-11 | 66.45 | $67.48 | 11539 |
| 2026-03-10 | 66.31 | $67.85 | 20000 |
| 2026-03-09 | 66.15 | $67.85 | 800 |
| 2026-03-06 | 65.97 | $67.25 | 2700 |
| 2026-03-05 | 65.81 | $67.74 | 1711 |
| 2026-03-04 | 65.62 | $67.80 | 1300 |
| 2026-03-03 | 65.28 | $67.89 | 1727 |
| 2026-03-02 | 64.90 | $67.89 | 508 |
| 2026-02-27 | 64.51 | $66.50 | 6521 |
| 2026-02-26 | 64.18 | $66.00 | 11000 |
| 2026-02-25 | 63.88 | $65.79 | 600 |
| 2026-02-24 | 63.59 | $65.79 | 406 |
| 2026-02-23 | 63.30 | $65.80 | 640 |
| 2026-02-20 | 63.01 | $65.79 | 5400 |
| 2026-02-19 | 62.70 | $65.51 | 802 |
| 2026-02-18 | 62.39 | $65.97 | 337 |
| 2026-02-17 | 62.02 | $65.50 | 541 |
| 2026-02-13 | 61.66 | $65.00 | 1800 |
| 2026-02-12 | 61.28 | $65.00 | 3005 |
| 2026-02-11 | 60.90 | $64.61 | 2535 |
| 2026-02-10 | 60.54 | $64.61 | 2600 |
| 2026-02-09 | 60.19 | $64.75 | 6400 |
| 2026-02-06 | 59.81 | $64.25 | 11300 |
| 2026-02-05 | 59.47 | $64.00 | 2600 |
| 2026-02-04 | 59.14 | $64.00 | 6417 |
| 2026-02-03 | 58.81 | $60.85 | 3300 |
| 2026-02-02 | 58.61 | $60.45 | 8600 |
| 2026-01-30 | 58.44 | $60.00 | 3400 |
| 2026-01-29 | 58.32 | $59.99 | 2115 |
| 2026-01-28 | 58.19 | $60.00 | 6300 |
| 2026-01-27 | 58.07 | $60.00 | 4400 |
| 2026-01-26 | 57.93 | $60.00 | 9500 |
| 2026-01-23 | 57.79 | $59.85 | 8009 |
| 2026-01-22 | 57.66 | $59.75 | 15200 |
| 2026-01-21 | 57.55 | $59.25 | 19934 |
| 2026-01-20 | 57.46 | $58.49 | 2400 |
| 2026-01-16 | 57.41 | $58.25 | 21102 |
| 2026-01-15 | 57.37 | $57.53 | 19825 |
| 2026-01-14 | 57.34 | $57.40 | 70 |
| 2026-01-13 | 57.35 | $57.40 | 11500 |
| 2026-01-12 | 57.34 | $57.50 | 44500 |
| 2026-01-09 | 57.31 | $57.25 | 5400 |
| 2026-01-08 | 57.28 | $57.35 | 8000 |
| 2026-01-07 | 57.20 | $57.52 | 1200 |
| 2026-01-06 | 57.18 | $57.35 | 3300 |
| 2026-01-05 | 57.15 | $56.95 | 9023 |
| 2026-01-02 | 57.14 | $57.00 | 13536 |
| 2025-12-31 | 57.15 | $57.53 | 900 |
| 2025-12-30 | 57.15 | $57.47 | 2507 |
| 2025-12-29 | 57.15 | $57.53 | 739 |
| 2025-12-26 | 57.14 | $57.25 | 610 |
| 2025-12-24 | 57.14 | $57.25 | — |
| 2025-12-23 | 57.08 | $57.25 | 2500 |
| 2025-12-22 | 57.03 | $57.40 | 1110 |
| 2025-12-19 | 56.96 | $57.45 | 100 |
| 2025-12-18 | 56.87 | $57.50 | 111 |
| 2025-12-17 | 56.78 | $57.54 | 23212 |
| 2025-12-16 | 56.68 | $57.00 | 13300 |
| 2025-12-15 | 56.62 | $57.54 | 402 |
| 2025-12-12 | 56.58 | $57.24 | 4705 |
| 2025-12-11 | 56.55 | $56.80 | 4805 |
| 2025-12-10 | 56.56 | $56.59 | 3200 |
| 2025-12-09 | 56.57 | $55.90 | 2810 |
| 2025-12-08 | 56.61 | $56.98 | 2338 |
| 2025-12-05 | 56.59 | $56.80 | 1300 |
| 2025-12-04 | 56.59 | $56.75 | 4401 |
| 2025-12-03 | 56.61 | $57.23 | 1045 |
| 2025-12-02 | 56.61 | $57.50 | 1717 |
| 2025-12-01 | 56.59 | $57.54 | 5100 |
| 2025-11-28 | 56.58 | $57.29 | 1800 |
| 2025-11-26 | 56.58 | $57.20 | 5715 |
| 2025-11-25 | 56.59 | $56.17 | 437 |
| 2025-11-24 | 56.64 | $56.17 | 200 |
| 2025-11-21 | 56.70 | $55.99 | 1600 |
| 2025-11-20 | 56.76 | $55.67 | 15919 |
| 2025-11-19 | 56.83 | $55.70 | 8400 |
| 2025-11-18 | 56.81 | $55.60 | 8313 |
| 2025-11-17 | 56.78 | $55.70 | 23324 |
| 2025-11-14 | 56.76 | $56.68 | 7500 |
| 2025-11-13 | 56.69 | $56.75 | 5500 |
| 2025-11-12 | 56.77 | $56.90 | 4200 |
| 2025-11-11 | 56.87 | $56.80 | 3209 |
| 2025-11-10 | 57.00 | $56.68 | 7815 |
| 2025-11-07 | 57.14 | $56.64 | 12301 |
| 2025-11-06 | 57.28 | $56.90 | 3448 |
| 2025-11-05 | 57.42 | $57.15 | 3600 |
| 2025-11-04 | 57.54 | $57.15 | 3328 |
| 2025-11-03 | 57.67 | $57.19 | 5000 |
| 2025-10-31 | 57.79 | $57.35 | 6100 |
| 2025-10-30 | 57.91 | $57.23 | 2034 |
| 2025-10-29 | 58.00 | $57.28 | 1506 |
| 2025-10-28 | 58.10 | $57.28 | 4045 |
| 2025-10-27 | 58.18 | $57.33 | 6111 |
| 2025-10-24 | 58.28 | $57.25 | 11400 |
| 2025-10-23 | 58.36 | $57.00 | 2500 |
| 2025-10-22 | 58.45 | $55.40 | 3900 |
| 2025-10-21 | 58.63 | $54.99 | 4212 |
| 2025-10-20 | 58.83 | $55.25 | 7400 |
| 2025-10-17 | 59.03 | $55.27 | 33000 |
| 2025-10-16 | 59.22 | $58.30 | 10525 |
| 2025-10-15 | 59.27 | $59.00 | 13234 |
| 2025-10-14 | 59.28 | $59.40 | 3047 |
| 2025-10-13 | 59.25 | $59.49 | 8400 |
| 2025-10-10 | 59.20 | $59.40 | 8000 |
| 2025-10-09 | 59.16 | $59.59 | 2536 |
| 2025-10-08 | 59.10 | $59.60 | 5300 |
| 2025-10-07 | 59.02 | $59.79 | 6023 |
| 2025-10-06 | 58.92 | $59.65 | 9200 |
| 2025-10-03 | 58.81 | $59.75 | 3948 |
| 2025-10-02 | 58.70 | $59.02 | 9520 |
| 2025-10-01 | 58.61 | $59.14 | 8420 |
| 2025-09-30 | 58.51 | $59.05 | 15200 |
| 2025-09-29 | 58.40 | $59.24 | 6308 |
| 2025-09-26 | 58.30 | $58.85 | 2500 |
| 2025-09-25 | 58.23 | $58.90 | 1326 |
| 2025-09-24 | 58.16 | $58.96 | 500 |
| 2025-09-23 | 58.08 | $58.96 | 5600 |
| 2025-09-22 | 57.99 | $59.14 | 6400 |
| 2025-09-19 | 57.86 | $59.13 | 1636 |
| 2025-09-18 | 57.71 | $59.24 | 8302 |
| 2025-09-17 | 57.55 | $59.24 | 18142 |
| 2025-09-16 | 57.41 | $58.89 | 5145 |
| 2025-09-15 | 57.33 | $58.49 | 12017 |
| 2025-09-12 | 57.27 | $58.50 | 5000 |
| 2025-09-11 | 57.21 | $58.49 | 1846 |
| 2025-09-10 | 57.14 | $57.99 | 4100 |
| 2025-09-09 | 57.09 | $57.82 | 1800 |
| 2025-09-08 | 57.08 | $57.49 | 18900 |
| 2025-09-05 | 57.07 | $57.49 | 836 |
| 2025-09-04 | 57.06 | $57.20 | 1046 |
| 2025-09-03 | 57.07 | $57.19 | 6100 |
| 2025-09-02 | 57.08 | $56.85 | 7204 |
| 2025-08-29 | 57.12 | $57.20 | 13442 |
| 2025-08-28 | 57.16 | $57.50 | 3443 |
| 2025-08-27 | 57.19 | $57.50 | 2400 |
| 2025-08-26 | 57.23 | $57.27 | 8100 |
| 2025-08-25 | 57.29 | $57.25 | 11500 |
| 2025-08-22 | 57.36 | $56.50 | 6931 |
| 2025-08-21 | 57.47 | $56.00 | 1910 |
| 2025-08-20 | 57.58 | $56.05 | 5844 |
| 2025-08-19 | 57.69 | $56.60 | 7942 |
| 2025-08-18 | 57.78 | $57.29 | — |
| 2025-08-15 | 57.81 | $57.29 | — |
| 2025-08-14 | 57.82 | $57.29 | 200 |
| 2025-08-13 | 57.88 | $57.00 | 8900 |
| 2025-08-12 | 57.91 | $57.10 | 2534 |
| 2025-08-11 | 57.93 | $57.45 | — |
| 2025-08-08 | 57.93 | $57.45 | 3748 |
| 2025-08-07 | 57.86 | $57.26 | 336 |
| 2025-08-06 | 57.82 | $57.26 | 100 |
| 2025-08-05 | 57.76 | $57.45 | 7100 |
| 2025-08-04 | 57.69 | $57.64 | 720 |
| 2025-08-01 | 57.59 | $58.04 | 400 |
| 2025-07-31 | 57.44 | $58.01 | 2400 |
| 2025-07-30 | 57.25 | $58.32 | 2415 |
| 2025-07-29 | 57.04 | $58.51 | 3600 |
| 2025-07-28 | 56.83 | $58.60 | 4300 |
| 2025-07-25 | 56.61 | $58.80 | 7200 |
| 2025-07-24 | 56.36 | $58.20 | 6148 |
| 2025-07-23 | 56.16 | $58.29 | 200 |
| 2025-07-22 | 55.96 | $58.26 | 6845 |
| 2025-07-21 | 55.74 | $58.00 | 1623 |
| 2025-07-18 | 55.53 | $57.53 | 4420 |
| 2025-07-17 | 55.34 | $58.50 | 2331 |
| 2025-07-16 | 55.13 | $57.50 | 1100 |
| 2025-07-15 | 54.96 | $57.50 | 500 |
| 2025-07-14 | 54.81 | $57.45 | 900 |
| 2025-07-11 | 54.67 | $56.10 | 6900 |
| 2025-07-10 | 54.59 | $56.49 | 2400 |
| 2025-07-09 | 54.50 | $56.10 | 2524 |
| 2025-07-08 | 54.45 | $56.05 | 2700 |
| 2025-07-07 | 54.41 | $55.55 | 7700 |
| 2025-07-03 | 54.38 | $55.00 | 8420 |
| 2025-07-02 | 54.39 | $54.21 | 30 |
| 2025-07-01 | 54.43 | $54.21 | 810 |
| 2025-06-30 | 54.47 | $54.22 | 1200 |
| 2025-06-27 | 54.51 | $54.21 | 2128 |
| 2025-06-26 | 54.55 | $53.84 | 925 |
| 2025-06-25 | 54.61 | $54.21 | 2810 |
| 2025-06-24 | 54.65 | $54.24 | 14000 |
| 2025-06-23 | 54.68 | $53.80 | 300 |
| 2025-06-20 | 54.74 | $53.80 | 11400 |
| 2025-06-18 | 54.80 | $53.90 | 500 |
| 2025-06-17 | 54.86 | $54.19 | — |
| 2025-06-16 | 54.89 | $54.19 | 914 |
| 2025-06-13 | 54.93 | $54.35 | 1100 |
| 2025-06-12 | 54.97 | $54.64 | 141 |
| 2025-06-11 | 54.98 | $54.65 | — |
| 2025-06-10 | 55.02 | $54.65 | 348 |
| 2025-06-09 | 55.03 | $55.14 | 2423 |
| 2025-06-06 | 54.99 | $55.15 | 2300 |
| 2025-06-05 | 54.98 | $55.02 | 800 |
| 2025-06-04 | 54.98 | $55.15 | 1201 |
| 2025-06-03 | 54.97 | $55.06 | 1000 |
| 2025-06-02 | 54.97 | $55.00 | 8500 |
| 2025-05-30 | 54.97 | $55.00 | 1600 |
| 2025-05-29 | 54.93 | $55.00 | 700 |
| 2025-05-28 | 54.86 | $55.00 | 2000 |
| 2025-05-27 | 54.79 | $55.00 | 4945 |
| 2025-05-23 | 54.73 | $55.00 | — |
| 2025-05-22 | 54.66 | $55.00 | — |
| 2025-05-21 | 54.59 | $55.00 | 700 |
| 2025-05-20 | 54.51 | $55.00 | 5400 |
| 2025-05-19 | 54.40 | $54.75 | 802 |
| 2025-05-16 | 54.26 | $55.10 | 3410 |
| 2025-05-15 | 54.10 | $55.00 | 1200 |
| 2025-05-14 | 53.95 | $55.00 | 1304 |
| 2025-05-13 | 53.79 | $55.28 | 1000 |
| 2025-05-12 | 53.61 | $54.95 | 2800 |
| 2025-05-09 | 53.46 | $54.30 | 2545 |
| 2025-05-08 | 53.34 | $55.00 | 1215 |
| 2025-05-07 | 53.22 | $54.99 | 249 |
| 2025-05-06 | 53.07 | $55.00 | 36 |
| 2025-05-05 | 52.92 | $55.00 | 4600 |
| 2025-05-02 | 52.81 | $55.00 | 4825 |
| 2025-05-01 | 52.74 | $54.25 | 2119 |
| 2025-04-30 | 52.76 | $53.50 | 402 |
| 2025-04-29 | 52.83 | $53.70 | — |
| 2025-04-28 | 52.89 | $53.70 | — |
| 2025-04-25 | 52.95 | $53.70 | 127 |
| 2025-04-24 | 53.02 | $53.50 | 2024 |
| 2025-04-23 | 53.08 | $53.50 | 4600 |
| 2025-04-22 | 53.14 | $52.74 | 2300 |
| 2025-04-21 | 53.25 | $52.00 | 2345 |
| 2025-04-17 | 53.40 | $51.90 | — |
| 2025-04-16 | 53.56 | $51.90 | 1936 |
| 2025-04-15 | 53.70 | $51.97 | 800 |
| 2025-04-14 | 53.84 | $51.50 | 2000 |
| 2025-04-11 | 54.02 | $51.98 | 900 |
| 2025-04-10 | 54.17 | $51.99 | 1000 |
| 2025-04-09 | 54.32 | $52.65 | 4118 |
| 2025-04-08 | 54.47 | $51.90 | 1700 |
| 2025-04-07 | 54.65 | $52.09 | 5208 |
| 2025-04-04 | 54.84 | $52.70 | 3225 |
| 2025-04-03 | 55.06 | $53.60 | 2200 |
| 2025-04-02 | 55.27 | $54.75 | 3035 |
| 2025-04-01 | 55.42 | $54.75 | 500 |
| 2025-03-31 | 55.57 | $54.91 | 638 |
| 2025-03-28 | 55.74 | $55.00 | 1321 |
| 2025-03-27 | 55.95 | $55.00 | 1600 |
| 2025-03-26 | 56.16 | $54.70 | 1803 |
| 2025-03-25 | 56.37 | $54.78 | 400 |
| 2025-03-24 | 56.60 | $55.00 | 337 |
| 2025-03-21 | 56.81 | $55.00 | 830 |
| 2025-03-20 | 57.03 | $55.00 | 600 |
| 2025-03-19 | 57.25 | $54.65 | 406 |
| 2025-03-18 | 57.48 | $54.89 | 9315 |
| 2025-03-17 | 57.71 | $55.00 | 2627 |
| 2025-03-14 | 57.92 | $54.95 | 5241 |
| 2025-03-13 | 58.14 | $55.00 | 3745 |
| 2025-03-12 | 58.38 | $55.79 | 140 |
| 2025-03-11 | 58.56 | $55.50 | 9335 |
| 2025-03-10 | 58.76 | $55.90 | 8743 |
| 2025-03-07 | 58.96 | $57.03 | 1315 |
| 2025-03-06 | 59.10 | $57.71 | 3300 |
| 2025-03-05 | 59.21 | $57.75 | 30 |
| 2025-03-04 | 59.32 | $57.75 | 6838 |
| 2025-03-03 | 59.44 | $58.40 | 5600 |
| 2025-02-28 | 59.50 | $59.10 | 3300 |
| 2025-02-27 | 59.54 | $59.25 | 300 |
| 2025-02-26 | 59.60 | $59.00 | 811 |
| 2025-02-25 | 59.65 | $59.25 | 174 |
| 2025-02-24 | 59.68 | $59.25 | 333 |
| 2025-02-21 | 59.72 | $59.35 | 400 |
| 2025-02-20 | 59.75 | $59.40 | 500 |
| 2025-02-19 | 59.75 | $59.40 | 700 |
| 2025-02-18 | 59.73 | $59.35 | 7329 |
| 2025-02-14 | 59.71 | $59.34 | — |
| 2025-02-13 | 59.57 | $59.34 | 15001 |
| 2025-02-12 | 59.43 | $59.70 | 6000 |
| 2025-02-11 | 59.27 | $59.50 | 5110 |
| 2025-02-10 | 59.09 | $59.37 | 2549 |
| 2025-02-07 | 58.92 | $60.00 | 2549 |
| 2025-02-06 | 58.76 | $59.72 | 2000 |
| 2025-02-05 | 58.62 | $60.00 | 3439 |
| 2025-02-04 | 58.48 | $60.00 | 900 |
| 2025-02-03 | 58.35 | $60.00 | 2900 |
| 2025-01-31 | 58.22 | $59.75 | 5141 |
| 2025-01-30 | 58.12 | $59.75 | 6800 |
| 2025-01-29 | 57.98 | $60.48 | 1500 |
| 2025-01-28 | 57.81 | $59.99 | 4126 |
| 2025-01-27 | 57.68 | $60.00 | 1112 |
| 2025-01-24 | 57.54 | $60.00 | 500 |
| 2025-01-23 | 57.39 | $60.00 | 1721 |
| 2025-01-22 | 57.24 | $59.25 | 849 |
| 2025-01-21 | 57.05 | $59.00 | 2620 |
| 2025-01-17 | 56.87 | $58.99 | 48500 |
| 2025-01-16 | 56.70 | $56.50 | 1920 |
| 2025-01-15 | 56.64 | $56.50 | 4018 |
| 2025-01-14 | 56.60 | $56.50 | 600 |
| 2025-01-13 | 56.51 | $55.94 | 4539 |
| 2025-01-10 | 56.40 | $56.00 | 14900 |
| 2025-01-08 | 56.25 | $56.74 | 2823 |
| 2025-01-07 | 56.04 | $57.00 | 2016 |
| 2025-01-06 | 55.79 | $57.15 | 2110 |
| 2025-01-03 | 55.48 | $57.40 | 1800 |
| 2025-01-02 | 55.11 | $57.50 | 4600 |
| 2024-12-31 | 54.74 | $57.74 | 7421 |
| 2024-12-30 | 54.35 | $57.00 | 8200 |
| 2024-12-27 | 53.98 | $57.00 | 7946 |
| 2024-12-26 | 53.62 | $57.30 | 4701 |
| 2024-12-24 | 53.24 | $57.30 | 500 |
| 2024-12-23 | 52.87 | $57.00 | 3808 |
| 2024-12-20 | 52.50 | $57.00 | 700 |
| 2024-12-19 | 52.13 | $55.50 | 500 |
| 2024-12-18 | 51.80 | $55.42 | 900 |
| 2024-12-17 | 51.48 | $55.41 | 147 |
| 2024-12-16 | 51.18 | $55.41 | 600 |
| 2024-12-13 | 50.87 | $55.60 | 8900 |
| 2024-12-12 | 50.53 | $54.74 | 12500 |
| 2024-12-11 | 50.21 | $53.80 | 4800 |
| 2024-12-10 | 50.01 | $53.00 | 5500 |
| 2024-12-09 | 49.85 | $52.50 | 600 |
| 2024-12-06 | 49.70 | $52.00 | 700 |
| 2024-12-05 | 49.55 | $51.00 | 14805 |
| 2024-12-04 | 49.50 | $49.99 | 5420 |
| 2024-12-03 | 49.43 | $50.00 | 2105 |
| 2024-12-02 | 49.38 | $50.00 | 431 |
| 2024-11-29 | 49.33 | $49.70 | 1022 |
| 2024-11-27 | 49.27 | $49.70 | 8122 |
| 2024-11-26 | 49.21 | $49.70 | 10300 |
| 2024-11-25 | 49.15 | $49.94 | 1700 |
| 2024-11-22 | 49.10 | $49.57 | 22100 |
| 2024-11-21 | 49.07 | $49.66 | 26500 |
| 2024-11-20 | 49.04 | $48.95 | 4700 |
| 2024-11-19 | 49.05 | $49.00 | 4800 |
| 2024-11-18 | 49.09 | $49.33 | 200 |
| 2024-11-15 | 49.07 | $49.31 | 1227 |
| 2024-11-14 | 49.06 | $48.75 | 4642 |
| 2024-11-13 | 48.96 | $48.30 | 5900 |
| 2024-11-12 | 48.84 | $49.72 | 1141 |
| 2024-11-11 | 48.66 | $49.95 | 1640 |
| 2024-11-08 | 48.46 | $49.50 | 1822 |
| 2024-11-07 | 48.25 | $49.00 | 3100 |
| 2024-11-06 | 48.07 | $50.01 | 2713 |
| 2024-11-05 | 47.83 | $48.50 | 1625 |
| 2024-11-04 | 47.68 | $49.00 | 2235 |
| 2024-11-01 | 47.50 | $49.00 | 2720 |
| 2024-10-31 | 47.32 | $48.50 | 2905 |
| 2024-10-30 | 47.16 | $48.50 | 2316 |
| 2024-10-29 | 46.99 | $48.50 | 9800 |
| 2024-10-28 | 46.81 | $48.95 | 2100 |
| 2024-10-25 | 46.61 | $49.00 | 542 |
| 2024-10-24 | 46.41 | $49.00 | 3208 |
| 2024-10-23 | 46.19 | $49.25 | 7100 |
| 2024-10-22 | 45.93 | $49.75 | 2200 |
| 2024-10-21 | 45.64 | $49.00 | 4105 |
| 2024-10-18 | 45.39 | $49.00 | 10710 |
| 2024-10-17 | 45.09 | $46.76 | 1900 |
| 2024-10-16 | 44.90 | $46.00 | 5500 |
| 2024-10-15 | 44.75 | $46.01 | 618 |
| 2024-10-14 | 44.58 | $46.02 | 3700 |
| 2024-10-11 | 44.39 | $45.21 | 5000 |
| 2024-10-10 | 44.31 | $45.34 | 2100 |
| 2024-10-09 | 44.24 | $45.34 | 2205 |
| 2024-10-08 | 44.20 | $45.40 | 136 |
| 2024-10-07 | 44.10 | $45.40 | — |
| 2024-10-04 | 44.01 | $45.40 | — |
| 2024-10-03 | 43.90 | $45.40 | 336 |
| 2024-10-02 | 43.80 | $45.00 | 5100 |
| 2024-10-01 | 43.79 | $45.00 | 1018 |
| 2024-09-30 | 43.69 | $45.00 | 400 |
| 2024-09-27 | 43.59 | $44.84 | 301 |
| 2024-09-26 | 43.50 | $44.73 | 200 |
| 2024-09-25 | 43.41 | $44.00 | 1800 |
| 2024-09-24 | 43.35 | $44.00 | 1000 |
| 2024-09-23 | 43.29 | $44.00 | 1105 |
| 2024-09-20 | 43.26 | $43.00 | 36000 |
| 2024-09-19 | 43.23 | $43.00 | 12800 |
| 2024-09-18 | 43.21 | $43.00 | 4544 |
| 2024-09-17 | 43.20 | $42.50 | 800 |
| 2024-09-16 | 43.21 | $42.27 | 9505 |
| 2024-09-13 | 43.24 | $43.50 | 200 |
| 2024-09-12 | 43.22 | $43.99 | 1791 |
| 2024-09-11 | 43.17 | $44.50 | 2100 |
| 2024-09-10 | 43.09 | $43.47 | 3200 |
| 2024-09-09 | 43.07 | $43.50 | 800 |
| 2024-09-06 | 43.04 | $43.25 | 10000 |
| 2024-09-05 | 43.03 | $43.50 | 500 |
| 2024-09-04 | 43.01 | $44.73 | 19229 |
| 2024-09-03 | 42.87 | $43.00 | — |
| 2024-08-30 | 42.82 | $43.00 | 1000 |
| 2024-08-29 | 42.72 | $43.00 | — |
| 2024-08-28 | 42.67 | $43.00 | 2000 |
| 2024-08-27 | 42.72 | $42.70 | 8200 |
| 2024-08-26 | 42.86 | $42.85 | 10900 |
| 2024-08-23 | 42.99 | $43.40 | 102 |
| 2024-08-22 | 43.09 | $42.50 | 6400 |
| 2024-08-21 | 43.12 | $42.50 | 61100 |
| 2024-08-20 | 43.16 | $42.75 | 9505 |
| 2024-08-19 | 43.18 | $42.75 | 4900 |
| 2024-08-16 | 43.16 | $42.99 | 600 |
| 2024-08-15 | 43.14 | $42.93 | 5120 |
| 2024-08-14 | 42.89 | $43.00 | 500 |
| 2024-08-13 | 42.63 | $43.00 | 3611 |
| 2024-08-12 | 42.36 | $43.00 | — |
| 2024-08-09 | 42.03 | $43.00 | 481 |
| 2024-08-08 | 41.68 | $43.00 | 600 |
| 2024-08-07 | 41.33 | $43.00 | 2102 |
| 2024-08-06 | 40.95 | $42.00 | 4 |
| 2024-08-05 | 40.60 | $42.00 | 4 |
| 2024-08-02 | 40.27 | $41.00 | 2500 |
| 2024-08-01 | 39.99 | $42.00 | 13100 |
| 2024-07-31 | 39.65 | $44.00 | 10200 |
| 2024-07-30 | 39.20 | $45.48 | 20139 |
| 2024-07-29 | 38.69 | $45.48 | 3847 |
| 2024-07-26 | 38.18 | $45.48 | 7831 |
| 2024-07-25 | 37.65 | $43.00 | 2000 |
| 2024-07-24 | 37.25 | $43.40 | 13100 |
| 2024-07-23 | 36.83 | $43.00 | 5232 |
| 2024-07-22 | 36.43 | $42.50 | 1800 |
| 2024-07-19 | 36.05 | $42.50 | 4420 |
| 2024-07-18 | 35.68 | $38.00 | 1205 |
| 2024-07-17 | 35.55 | $37.79 | 3200 |
| 2024-07-16 | 35.43 | $37.50 | 22290 |
| 2024-07-15 | 35.35 | $36.50 | 18039 |
| 2024-07-12 | 35.31 | $36.00 | 1010 |
| 2024-07-11 | 35.28 | $35.90 | 3700 |
| 2024-07-10 | 35.26 | $35.49 | 492 |
| 2024-07-09 | 35.29 | $35.07 | 520 |
| 2024-07-08 | 35.30 | $35.24 | 20741 |
| 2024-07-05 | 35.27 | $35.50 | 193 |
| 2024-07-01 | 35.23 | $35.17 | 311 |
| 2024-06-28 | 35.19 | $35.05 | 14300 |
| 2024-06-27 | 35.15 | $35.20 | 3115 |
| 2024-06-26 | 35.10 | $35.25 | 508 |
| 2024-06-25 | 35.05 | $34.97 | 9869 |
| 2024-06-24 | 35.00 | $34.99 | 3908 |
| 2024-06-21 | 34.96 | $35.00 | 5010 |
| 2024-06-20 | 34.91 | $34.97 | 6791 |
| 2024-06-18 | 34.86 | $35.00 | 17500 |
| 2024-06-17 | 34.83 | $35.00 | 26952 |
| 2024-06-14 | 34.78 | $35.38 | 14374 |
| 2024-06-13 | 34.71 | $35.49 | 5055 |
| 2024-06-11 | 34.65 | $35.75 | 3060 |
| 2024-06-10 | 34.58 | $35.75 | 4312 |
| 2024-06-07 | 34.51 | $35.50 | 14 |
| 2024-06-06 | 34.44 | $35.50 | 6224 |
| 2024-06-05 | 34.38 | $36.00 | 7117 |
| 2024-06-04 | 34.29 | $35.20 | 3795 |
| 2024-06-03 | 34.25 | $34.79 | 16661 |
| 2024-05-31 | 34.22 | $34.55 | 20271 |
| 2024-05-30 | 34.20 | $34.45 | 3245 |
| 2024-05-29 | 34.18 | $34.25 | 57000 |
| 2024-05-28 | 34.18 | $34.20 | 5000 |
| 2024-05-23 | 34.18 | $34.20 | 4200 |
| 2024-05-21 | 34.14 | $34.10 | 5926 |
| 2024-05-20 | 34.14 | $34.20 | 2200 |
| 2024-05-17 | 34.13 | $33.93 | 7000 |
| 2024-05-16 | 34.14 | $34.05 | 12000 |
| 2024-05-15 | 34.14 | $34.30 | 5396 |
| 2024-05-14 | 34.14 | $34.00 | 5000 |
| 2024-05-13 | 34.14 | $34.00 | 57154 |
| 2024-05-10 | 34.15 | $34.20 | 8454 |
| 2024-05-09 | 34.15 | $34.35 | 5698 |
| 2024-05-08 | 34.14 | $34.33 | 1520 |
| 2024-05-06 | 34.14 | $34.24 | 662 |
| 2024-05-03 | 34.14 | $34.25 | 3891 |
| 2024-05-02 | 34.15 | $34.30 | 800 |
| 2024-05-01 | 34.16 | $34.30 | 560 |
| 2024-04-26 | 34.15 | $34.28 | 592 |
| 2024-04-25 | 34.18 | $34.00 | 1300 |
| 2024-04-24 | 34.23 | $34.05 | 12800 |
| 2024-04-22 | 34.28 | $34.25 | 6395 |
| 2024-04-19 | 34.31 | $34.25 | 2510 |
| 2024-04-17 | 34.33 | $33.50 | 2594 |
| 2024-04-16 | 34.39 | $33.98 | 897 |
| 2024-04-15 | 34.45 | $34.00 | 9443 |
| 2024-04-12 | 34.48 | $34.15 | 1600 |
| 2024-04-11 | 34.52 | $34.15 | 1750 |
| 2024-04-08 | 34.58 | $34.15 | 1200 |
| 2024-04-05 | 34.63 | $34.15 | 544 |
| 2024-04-04 | 34.69 | $34.14 | 651 |
| 2024-04-02 | 34.75 | $34.15 | 479 |
| 2024-03-28 | 34.81 | $34.15 | 1700 |
| 2024-03-27 | 34.87 | $34.30 | 3617 |
| 2024-03-26 | 34.94 | $34.32 | 3600 |
| 2024-03-25 | 35.00 | $34.50 | 3006 |
| 2024-03-20 | 35.07 | $34.35 | 1294 |
| 2024-03-19 | 35.20 | $34.25 | 8765 |
| 2024-03-18 | 35.27 | $34.90 | 210 |
| 2024-03-13 | 35.30 | $35.00 | 2698 |
| 2024-03-12 | 35.34 | $35.00 | 645 |
| 2024-03-11 | 35.38 | $34.74 | 5076 |
| 2024-03-08 | 35.44 | $34.75 | 3890 |
| 2024-03-07 | 35.50 | $34.60 | 5515 |
| 2024-03-06 | 35.56 | $35.19 | 100 |
| 2024-03-05 | 35.60 | $34.59 | 11310 |
| 2024-03-04 | 35.67 | $35.00 | 11404 |
| 2024-02-29 | 35.72 | $35.30 | 6901 |
| 2024-02-28 | 35.75 | $35.30 | 5612 |
| 2024-02-27 | 35.79 | $35.30 | — |
| 2024-02-26 | 35.78 | $35.25 | 10338 |
| 2024-02-23 | 35.78 | $35.35 | 25400 |
| 2024-02-22 | 35.77 | $35.45 | 5214 |
| 2024-02-21 | 35.76 | $35.57 | 5600 |
| 2024-02-20 | 35.74 | $35.60 | 7409 |
| 2024-02-16 | 35.71 | $35.90 | 14705 |
| 2024-02-15 | 35.67 | $36.90 | 1103 |
| 2024-02-14 | 35.58 | $35.62 | 5508 |
| 2024-02-13 | 35.55 | $35.66 | 1496 |
| 2024-02-12 | 35.53 | $35.76 | 913 |
| 2024-02-09 | 35.53 | $35.84 | 349 |
| 2024-02-08 | 35.52 | $35.89 | — |
| 2024-02-07 | 35.52 | $35.89 | — |
| 2024-02-06 | 35.52 | $35.89 | 194 |
| 2024-02-05 | 35.52 | $35.97 | — |
| 2024-02-02 | 35.52 | $35.97 | — |
| 2024-02-01 | 35.52 | $35.97 | — |
| 2024-01-31 | 35.52 | $35.97 | — |
| 2024-01-30 | 35.51 | $35.97 | 119 |
| 2024-01-29 | 35.47 | $35.10 | 200 |
| 2024-01-26 | 35.46 | $35.30 | 15648 |
| 2024-01-25 | 35.44 | $35.25 | — |
| 2024-01-24 | 35.41 | $35.25 | 170 |
| 2024-01-23 | 35.38 | $35.03 | — |
| 2024-01-22 | 35.32 | $35.03 | 2353 |
| 2024-01-19 | 35.31 | $35.05 | 61203 |
| 2024-01-18 | 35.26 | $35.09 | 3731 |
| 2024-01-17 | 35.20 | $35.16 | 3600 |
| 2024-01-16 | 35.14 | $35.19 | 28571 |
| 2024-01-12 | 35.05 | $35.72 | 9259 |
| 2024-01-11 | 34.90 | $35.80 | 10307 |
| 2024-01-10 | 34.79 | $35.79 | 4687 |
| 2024-01-09 | 34.68 | $35.85 | — |
| 2024-01-08 | 34.57 | $35.85 | 1700 |
| 2024-01-05 | 34.43 | $36.00 | 1301 |
| 2024-01-04 | 34.29 | $35.95 | — |
| 2024-01-03 | 34.16 | $35.95 | — |
| 2024-01-02 | 34.04 | $35.95 | 127 |
| 2023-12-29 | 33.93 | $35.00 | 102 |
| 2023-12-28 | 33.84 | $34.95 | — |
| 2023-12-27 | 33.76 | $34.95 | 1523 |
| 2023-12-26 | 33.68 | $34.70 | 4450 |
| 2023-12-22 | 33.63 | $34.49 | 4260 |
| 2023-12-21 | 33.59 | $34.01 | 6979 |
| 2023-12-20 | 33.57 | $34.70 | 1064 |
| 2023-12-19 | 33.52 | $34.00 | 4814 |
| 2023-12-18 | 33.48 | $33.93 | 2795 |
| 2023-12-15 | 33.43 | $34.00 | 2239 |
| 2023-12-14 | 33.38 | $33.40 | 10037 |
| 2023-12-13 | 33.36 | $32.80 | 31350 |
| 2023-12-12 | 33.36 | $33.56 | 659 |
| 2023-12-11 | 33.32 | $33.62 | 2907 |
| 2023-12-08 | 33.26 | $33.50 | 2494 |
| 2023-12-07 | 33.22 | $33.20 | — |
| 2023-12-06 | 33.25 | $33.20 | 2108 |
| 2023-12-05 | 33.26 | $33.24 | 5400 |
| 2023-12-04 | 33.29 | $33.65 | — |
| 2023-12-01 | 33.30 | $33.65 | 5400 |
| 2023-11-30 | 33.32 | $33.29 | 5828 |
| 2023-11-29 | 33.33 | $33.25 | 700 |
| 2023-11-28 | 33.34 | $33.41 | 3700 |
| 2023-11-27 | 33.37 | $33.70 | — |
| 2023-11-24 | 33.39 | $33.70 | 500 |
| 2023-11-22 | 33.40 | $33.69 | 7200 |
| 2023-11-21 | 33.39 | $33.69 | 800 |
| 2023-11-20 | 33.35 | $33.20 | 33400 |
| 2023-11-17 | 33.31 | $32.93 | 11911 |
| 2023-11-16 | 33.26 | $33.00 | 3800 |
| 2023-11-15 | 33.21 | $33.00 | 9524 |
| 2023-11-14 | 33.16 | $32.70 | — |
| 2023-11-13 | 33.13 | $32.70 | 1199 |
| 2023-11-10 | 33.09 | $32.48 | 3772 |
| 2023-11-09 | 33.07 | $32.80 | 1945 |
| 2023-11-08 | 33.03 | $33.80 | 100 |
| 2023-11-07 | 32.94 | $33.23 | 4116 |
| 2023-11-06 | 32.88 | $33.92 | 2120 |
| 2023-11-03 | 32.78 | $33.94 | 700 |
| 2023-11-02 | 32.68 | $33.94 | 500 |
| 2023-11-01 | 32.59 | $33.49 | — |
| 2023-10-31 | 32.50 | $33.49 | 3232 |
| 2023-10-30 | 32.41 | $34.00 | 2200 |
| 2023-10-27 | 32.30 | $34.00 | — |
| 2023-10-26 | 32.19 | $34.00 | 1500 |
| 2023-10-25 | 32.07 | $33.45 | 1001 |
| 2023-10-24 | 31.99 | $32.86 | 1140 |
| 2023-10-23 | 31.93 | $32.43 | 2827 |
| 2023-10-20 | 31.89 | $32.00 | 2335 |
| 2023-10-19 | 31.87 | $32.00 | 880 |
| 2023-10-18 | 31.84 | $32.00 | — |
| 2023-10-17 | 31.84 | $32.00 | 2642 |
| 2023-10-16 | 31.86 | $32.00 | — |
| 2023-10-13 | 31.88 | $32.00 | — |
| 2023-10-12 | 31.89 | $32.00 | — |
| 2023-10-11 | 31.93 | $32.00 | 236 |
| 2023-10-10 | 31.95 | $32.00 | — |
| 2023-10-09 | 31.98 | $32.00 | — |
| 2023-10-06 | 32.00 | $32.00 | — |
| 2023-10-05 | 32.03 | $32.00 | 1448 |
| 2023-10-04 | 32.05 | $31.74 | 400 |
| 2023-10-03 | 32.09 | $31.74 | — |
| 2023-10-02 | 32.13 | $31.74 | — |
| 2023-09-29 | 32.17 | $31.74 | — |
| 2023-09-28 | 32.20 | $31.74 | — |
| 2023-09-27 | 32.25 | $31.74 | — |
| 2023-09-26 | 32.30 | $31.74 | 200 |
| 2023-09-25 | 32.32 | $31.58 | 5887 |
| 2023-09-22 | 32.34 | $31.60 | — |
| 2023-09-21 | 32.36 | $31.40 | 11525 |
| 2023-09-20 | 32.39 | $32.00 | 100 |
| 2023-09-19 | 32.38 | $32.39 | 100 |
| 2023-09-18 | 32.41 | $32.39 | 1400 |
| 2023-09-15 | 32.44 | $32.25 | 5858 |
| 2023-09-14 | 32.47 | $32.75 | 1700 |
| 2023-09-13 | 32.48 | $32.50 | — |
| 2023-09-12 | 32.50 | $32.50 | 2221 |
| 2023-09-11 | 32.52 | $32.50 | — |
| 2023-09-08 | 32.54 | $32.50 | — |
| 2023-09-07 | 32.56 | $32.50 | — |
| 2023-09-06 | 32.58 | $32.50 | — |
| 2023-09-05 | 32.60 | $32.50 | — |
| 2023-09-01 | 32.62 | $32.50 | 384 |
| 2023-08-31 | 32.65 | $32.50 | 2100 |
| 2023-08-30 | 32.70 | $32.74 | — |
| 2023-08-29 | 32.70 | $32.74 | 150 |
| 2023-08-28 | 32.70 | $32.00 | 180 |
| 2023-08-25 | 32.70 | $32.00 | — |
| 2023-08-24 | 32.74 | $32.00 | 4433 |
| 2023-08-23 | 32.81 | $32.00 | 861 |
| 2023-08-22 | 32.89 | $31.87 | 2912 |
| 2023-08-21 | 32.97 | $33.00 | 1366 |
| 2023-08-18 | 32.99 | $32.89 | — |
| 2023-08-17 | 32.97 | $32.89 | — |
| 2023-08-16 | 32.80 | $32.89 | — |
| 2023-08-15 | 32.66 | $32.89 | 400 |
| 2023-08-14 | 32.49 | $32.89 | 5058 |
| 2023-08-11 | 32.27 | $32.93 | — |
| 2023-08-10 | 31.99 | $32.93 | — |
| 2023-08-09 | 31.72 | $32.93 | 2698 |
| 2023-08-08 | 31.45 | $32.95 | 1450 |
| 2023-08-07 | 31.18 | $32.95 | 4754 |
| 2023-08-04 | 30.89 | $33.00 | 500 |
| 2023-08-03 | 30.61 | $33.49 | 716 |
| 2023-08-02 | 30.31 | $32.75 | — |
| 2023-08-01 | 30.00 | $32.75 | 1450 |
| 2023-07-31 | 29.76 | $32.05 | 2300 |
| 2023-07-28 | 29.51 | $32.79 | 8330 |
| 2023-07-27 | 29.23 | $33.45 | — |
| 2023-07-26 | 28.96 | $33.45 | — |
| 2023-07-25 | 28.68 | $33.45 | — |
| 2023-07-24 | 28.40 | $33.45 | 1286 |
| 2023-07-21 | 28.12 | $32.50 | 1266 |
| 2023-07-20 | 27.88 | $29.50 | 17014 |
| 2023-07-19 | 27.80 | $30.00 | 100 |
| 2023-07-18 | 27.69 | $29.50 | 100 |
| 2023-07-17 | 27.62 | $28.50 | 152 |
| 2023-07-14 | 27.62 | $27.50 | 200 |
| 2023-07-13 | 27.69 | $27.50 | — |
| 2023-07-12 | 27.78 | $27.50 | — |
| 2023-07-11 | 27.89 | $27.50 | 2289 |
| 2023-07-10 | 28.00 | $27.10 | 3009 |
| 2023-07-07 | 28.11 | $27.45 | 300 |
| 2023-07-06 | 28.20 | $27.45 | 164 |
| 2023-07-05 | 28.28 | $26.65 | 1444 |
| 2023-07-03 | 28.40 | $28.00 | 100 |
| 2023-06-30 | 28.45 | $27.05 | 4863 |
| 2023-06-29 | 28.52 | $27.15 | 6510 |
| 2023-06-28 | 28.56 | $28.00 | 400 |
| 2023-06-27 | 28.56 | $27.80 | 100 |
| 2023-06-26 | 28.57 | $27.80 | 4955 |
| 2023-06-23 | 28.58 | $27.85 | 11900 |
| 2023-06-22 | 28.61 | $27.85 | 100 |
| 2023-06-21 | 28.61 | $27.85 | 2944 |
| 2023-06-20 | 28.57 | $27.80 | 30569 |
| 2023-06-16 | 28.53 | $28.10 | 11356 |
| 2023-06-15 | 28.48 | $28.45 | 9191 |
| 2023-06-14 | 28.37 | $28.98 | 6932 |
| 2023-06-13 | 28.22 | $29.19 | 14247 |
| 2023-06-12 | 28.06 | $29.84 | 5168 |
| 2023-06-09 | 27.87 | $29.70 | 5844 |
| 2023-06-08 | 27.68 | $29.25 | 3600 |
| 2023-06-07 | 27.52 | $29.25 | 2332 |
| 2023-06-06 | 27.35 | $29.00 | 3600 |
| 2023-06-05 | 27.20 | $29.00 | 7700 |
| 2023-06-02 | 27.05 | $29.00 | 3994 |
| 2023-06-01 | 26.87 | $28.45 | 8582 |
| 2023-05-31 | 26.74 | $28.00 | 7500 |
| 2023-05-30 | 26.64 | $28.00 | — |
| 2023-05-26 | 26.51 | $28.00 | 1315 |
| 2023-05-25 | 26.48 | $28.00 | 649 |
| 2023-05-24 | 26.35 | $28.40 | 134 |
| 2023-05-23 | 26.18 | $28.00 | 1703 |
| 2023-05-22 | 26.03 | $27.00 | — |
| 2023-05-19 | 25.93 | $27.00 | — |
| 2023-05-18 | 25.83 | $27.00 | 1055 |
| 2023-05-17 | 25.68 | $26.26 | 1112 |
| 2023-05-16 | 25.56 | $26.00 | 2000 |
| 2023-05-15 | 25.50 | $26.00 | — |
| 2023-05-12 | 25.44 | $26.00 | — |
| 2023-05-11 | 25.33 | $26.00 | — |
| 2023-05-10 | 25.30 | $26.00 | 808 |
| 2023-05-09 | 25.29 | $25.90 | 1200 |
| 2023-05-08 | 25.29 | $26.00 | 350 |
| 2023-05-05 | 25.29 | $26.00 | 6305 |
| 2023-05-04 | 25.29 | $25.40 | 13960 |
| 2023-05-03 | 25.42 | $25.93 | — |
| 2023-05-02 | 25.53 | $25.93 | 3420 |
| 2023-05-01 | 25.64 | $25.37 | 3630 |
| 2023-04-28 | 25.82 | $27.50 | 3591 |
| 2023-04-27 | 25.90 | $25.40 | 1117 |
| 2023-04-26 | 26.07 | $24.95 | 300 |
| 2023-04-25 | 26.23 | $24.94 | — |
| 2023-04-24 | 26.38 | $24.94 | 8482 |
| 2023-04-21 | 26.53 | $25.00 | 35668 |
| 2023-04-20 | 26.68 | $24.01 | 6700 |
| 2023-04-19 | 26.95 | $24.02 | 1914 |
| 2023-04-18 | 27.23 | $24.75 | — |
| 2023-04-17 | 27.47 | $24.75 | 200 |
| 2023-04-14 | 27.70 | $23.84 | 16120 |
| 2023-04-13 | 27.95 | $25.32 | 440 |
| 2023-04-12 | 28.18 | $25.90 | — |
| 2023-04-11 | 28.39 | $25.90 | 1855 |
| 2023-04-10 | 28.69 | $25.85 | 4598 |
| 2023-04-06 | 29.01 | $26.10 | 6784 |
| 2023-04-05 | 29.31 | $27.94 | 2655 |
| 2023-04-04 | 29.54 | $28.13 | 752 |
| 2023-04-03 | 29.78 | $28.20 | 4222 |
| 2023-03-31 | 30.01 | $29.00 | 1500 |
| 2023-03-30 | 30.21 | $29.00 | 509 |
| 2023-03-29 | 30.41 | $28.80 | 1942 |
| 2023-03-28 | 30.62 | $28.15 | 537 |
| 2023-03-27 | 30.86 | $28.00 | 1723 |
| 2023-03-24 | 31.10 | $28.00 | 1447 |
| 2023-03-23 | 31.35 | $27.98 | 9703 |
| 2023-03-22 | 31.60 | $29.45 | 353 |
| 2023-03-21 | 31.78 | $29.50 | 450 |
| 2023-03-20 | 31.95 | $29.50 | 673 |
| 2023-03-17 | 32.13 | $29.50 | 1522 |
| 2023-03-16 | 32.30 | $28.70 | 11433 |
| 2023-03-15 | 32.52 | $29.90 | 746 |
| 2023-03-14 | 32.67 | $30.10 | 6695 |
| 2023-03-13 | 32.82 | $32.00 | 5524 |
| 2023-03-10 | 32.87 | $32.15 | 781 |
| 2023-03-09 | 32.91 | $32.25 | 312 |
| 2023-03-08 | 32.95 | $32.40 | 7184 |
| 2023-03-07 | 32.98 | $32.95 | — |
| 2023-03-06 | 32.98 | $32.95 | 100 |
| 2023-03-03 | 32.98 | $32.95 | — |
| 2023-03-02 | 32.98 | $32.95 | — |
| 2023-03-01 | 32.99 | $32.95 | — |
| 2023-02-28 | 32.99 | $32.95 | — |
| 2023-02-27 | 32.99 | $32.95 | — |
| 2023-02-24 | 32.95 | $32.95 | — |
| 2023-02-23 | 32.91 | $32.95 | 300 |
| 2023-02-22 | 32.87 | $32.98 | 231 |
| 2023-02-21 | 32.83 | $32.98 | 305 |
| 2023-02-17 | 32.79 | $33.00 | — |
| 2023-02-16 | 32.75 | $33.00 | — |
| 2023-02-15 | 32.70 | $33.00 | 617 |
| 2023-02-14 | 32.67 | $33.00 | — |
| 2023-02-13 | 32.63 | $33.00 | — |
| 2023-02-10 | 32.59 | $33.00 | — |
| 2023-02-09 | 32.55 | $33.00 | 1046 |
| 2023-02-08 | 32.52 | $33.00 | — |
| 2023-02-07 | 32.48 | $33.00 | — |
| 2023-02-06 | 32.44 | $33.00 | — |
| 2023-02-03 | 32.41 | $33.00 | 201 |
| 2023-02-02 | 32.38 | $33.00 | 2451 |
| 2023-02-01 | 32.35 | $33.00 | — |
| 2023-01-31 | 32.32 | $33.00 | 480 |
| 2023-01-30 | 32.29 | $33.00 | 1107 |
| 2023-01-27 | 32.26 | $32.15 | — |
| 2023-01-26 | 32.27 | $32.15 | — |
| 2023-01-25 | 32.29 | $32.15 | — |
| 2023-01-24 | 32.30 | $32.15 | — |
| 2023-01-23 | 32.31 | $32.15 | — |
| 2023-01-20 | 32.32 | $32.15 | — |
| 2023-01-19 | 32.34 | $32.15 | 360 |
| 2023-01-18 | 32.35 | $32.25 | — |
| 2023-01-17 | 32.36 | $32.25 | — |
| 2023-01-13 | 32.37 | $32.25 | 1100 |
| 2023-01-12 | 32.39 | $32.25 | — |
| 2023-01-11 | 32.40 | $32.25 | 600 |
| 2023-01-10 | 32.42 | $32.20 | 3497 |
| 2023-01-09 | 32.44 | $32.39 | — |
| 2023-01-06 | 32.45 | $32.39 | — |
| 2023-01-05 | 32.46 | $32.39 | 492 |
| 2023-01-04 | 32.47 | $32.39 | — |
| 2023-01-03 | 32.48 | $32.39 | — |
| 2022-12-30 | 32.49 | $32.39 | 100 |
| 2022-12-29 | 32.49 | $32.39 | 201 |
| 2022-12-28 | 32.50 | $32.40 | — |
| 2022-12-27 | 32.50 | $32.40 | 454 |
| 2022-12-23 | 32.51 | $32.40 | — |
| 2022-12-22 | 32.51 | $32.40 | — |
| 2022-12-21 | 32.52 | $32.40 | — |
| 2022-12-20 | 32.52 | $32.40 | — |
| 2022-12-19 | 32.52 | $32.40 | 415 |
| 2022-12-16 | 32.53 | $32.50 | — |
| 2022-12-15 | 32.53 | $32.50 | — |
| 2022-12-14 | 32.53 | $32.50 | 1047 |
| 2022-12-13 | 32.53 | $32.60 | — |
| 2022-12-12 | 32.52 | $32.60 | 331 |
| 2022-12-09 | 32.56 | $32.65 | 1100 |
| 2022-12-08 | 32.60 | $32.55 | — |
| 2022-12-07 | 32.64 | $32.55 | — |
| 2022-12-06 | 32.68 | $32.55 | 156643 |
| 2022-12-05 | 32.73 | $32.65 | — |
| 2022-12-02 | 32.78 | $32.65 | 575 |
| 2022-12-01 | 32.85 | $32.40 | — |
| 2022-11-30 | 32.92 | $32.40 | 201 |
| 2022-11-29 | 33.03 | $32.50 | — |
| 2022-11-28 | 33.12 | $32.50 | — |
| 2022-11-25 | 33.13 | $32.50 | — |
| 2022-11-23 | 33.10 | $32.50 | 100 |
| 2022-11-22 | 33.03 | $32.50 | 520 |
| 2022-11-21 | 32.95 | $32.45 | 347 |
| 2022-11-18 | 32.88 | $32.50 | 100 |
| 2022-11-17 | 32.76 | $32.50 | — |
| 2022-11-16 | 32.61 | $32.50 | — |
| 2022-11-15 | 32.45 | $32.50 | 100 |
| 2022-11-14 | 32.30 | $32.50 | 6471 |
| 2022-11-11 | 32.15 | $33.30 | 898 |
| 2022-11-10 | 31.96 | $33.40 | — |
| 2022-11-09 | 31.77 | $33.40 | 11135 |
| 2022-11-08 | 31.57 | $33.49 | 783 |
| 2022-11-07 | 31.37 | $33.49 | 2982 |
| 2022-11-04 | 31.17 | $33.70 | 4365 |
| 2022-11-03 | 30.95 | $33.89 | 500 |
| 2022-11-02 | 30.73 | $33.95 | 6633 |
| 2022-11-01 | 30.51 | $34.50 | 488 |
| 2022-10-31 | 30.25 | $34.25 | 4172 |
| 2022-10-28 | 30.00 | $32.85 | 3871 |
| 2022-10-27 | 29.82 | $31.89 | 1171 |
| 2022-10-26 | 29.68 | $31.00 | 129 |
| 2022-10-25 | 29.60 | $31.00 | 2500 |
| 2022-10-24 | 29.51 | $31.00 | 4100 |
| 2022-10-21 | 29.42 | $30.00 | 6601 |
| 2022-10-20 | 29.38 | $29.49 | — |
| 2022-10-19 | 29.37 | $29.49 | — |
| 2022-10-18 | 29.36 | $29.49 | — |
| 2022-10-17 | 29.35 | $29.49 | — |
| 2022-10-14 | 29.34 | $29.49 | 100 |
| 2022-10-13 | 29.32 | $29.49 | 5 |
| 2022-10-12 | 29.31 | $29.45 | — |
| 2022-10-11 | 29.29 | $29.45 | — |
| 2022-10-10 | 29.28 | $29.45 | — |
| 2022-10-07 | 29.28 | $29.45 | — |
| 2022-10-06 | 29.28 | $29.45 | 2200 |
| 2022-10-05 | 29.28 | $29.50 | 2550 |
| 2022-10-04 | 29.28 | $29.25 | 1526 |
| 2022-10-03 | 29.29 | $29.25 | — |
| 2022-09-30 | 29.30 | $29.25 | — |
| 2022-09-29 | 29.31 | $29.25 | — |
| 2022-09-28 | 29.32 | $29.25 | — |
| 2022-09-27 | 29.33 | $29.25 | — |
| 2022-09-26 | 29.34 | $29.25 | — |
| 2022-09-23 | 29.34 | $29.25 | — |
| 2022-09-22 | 29.33 | $29.25 | — |
| 2022-09-21 | 29.33 | $29.25 | — |
| 2022-09-20 | 29.33 | $29.25 | — |
| 2022-09-19 | 29.33 | $29.25 | 350 |
| 2022-09-16 | 29.32 | $29.25 | — |
| 2022-09-15 | 29.32 | $29.25 | — |
| 2022-09-14 | 29.32 | $29.00 | 118 |
| 2022-09-13 | 29.32 | $29.25 | 850 |
| 2022-09-12 | 29.31 | $29.45 | — |
| 2022-09-09 | 29.28 | $29.45 | — |
| 2022-09-08 | 29.26 | $29.45 | — |
| 2022-09-07 | 29.24 | $29.45 | — |
| 2022-09-06 | 29.22 | $29.45 | — |
| 2022-09-02 | 29.19 | $29.45 | — |
| 2022-09-01 | 29.17 | $29.45 | — |
| 2022-08-31 | 29.15 | $29.45 | — |
| 2022-08-30 | 29.12 | $29.45 | — |
| 2022-08-29 | 29.08 | $29.45 | 11900 |
| 2022-08-26 | 29.06 | $29.20 | — |
| 2022-08-25 | 29.06 | $29.20 | — |
| 2022-08-24 | 29.06 | $29.20 | 1300 |
| 2022-08-23 | 29.07 | $29.20 | — |
| 2022-08-22 | 29.07 | $29.20 | — |
| 2022-08-19 | 29.08 | $29.20 | — |
| 2022-08-18 | 29.09 | $29.20 | 3200 |
| 2022-08-17 | 29.10 | $29.20 | 10200 |
| 2022-08-16 | 29.11 | $29.00 | 1300 |
| 2022-08-15 | 29.12 | $29.00 | 514 |
| 2022-08-12 | 29.14 | $29.00 | 200 |
| 2022-08-11 | 29.16 | $29.00 | — |
| 2022-08-10 | 29.18 | $29.00 | 1376 |
| 2022-08-09 | 29.19 | $29.00 | — |
| 2022-08-08 | 29.19 | $29.00 | 100 |
| 2022-08-05 | 29.19 | $29.00 | — |
| 2022-08-04 | 29.19 | $29.00 | 127 |
| 2022-08-03 | 29.19 | $28.81 | — |
| 2022-08-02 | 29.20 | $28.81 | 1800 |
| 2022-08-01 | 29.21 | $28.90 | 100 |
| 2022-07-29 | 29.21 | $29.26 | — |
| 2022-07-28 | 29.20 | $29.26 | — |
| 2022-07-27 | 29.18 | $29.26 | 250 |
| 2022-07-26 | 29.17 | $29.39 | — |
| 2022-07-25 | 29.15 | $29.39 | — |
| 2022-07-22 | 29.13 | $29.39 | 4422 |
| 2022-07-21 | 29.11 | $29.34 | — |
| 2022-07-20 | 29.09 | $29.34 | — |
| 2022-07-19 | 29.08 | $29.34 | — |
| 2022-07-18 | 29.06 | $29.34 | — |
| 2022-07-15 | 29.04 | $29.34 | — |
| 2022-07-14 | 29.03 | $29.34 | — |
| 2022-07-13 | 29.00 | $29.34 | 2759 |
| 2022-07-12 | 28.97 | $28.98 | — |
| 2022-07-11 | 28.99 | $28.98 | — |
| 2022-07-08 | 29.00 | $28.98 | — |
| 2022-07-07 | 29.02 | $28.98 | — |
| 2022-07-06 | 29.04 | $28.98 | — |
| 2022-07-05 | 29.05 | $28.98 | — |
| 2022-07-01 | 29.07 | $28.98 | — |
| 2022-06-30 | 29.08 | $28.98 | 2000 |
| 2022-06-29 | 29.10 | $28.99 | 6400 |
| 2022-06-28 | 29.12 | $29.00 | — |
| 2022-06-27 | 29.13 | $29.00 | 1800 |
| 2022-06-24 | 29.15 | $29.00 | — |
| 2022-06-23 | 29.17 | $29.00 | — |
| 2022-06-22 | 29.19 | $29.00 | 1000 |
| 2022-06-21 | 29.21 | $29.00 | — |
| 2022-06-17 | 29.22 | $29.00 | 900 |
| 2022-06-16 | 29.22 | $29.00 | 250 |
| 2022-06-15 | 29.25 | $29.00 | 750 |
| 2022-06-14 | 29.29 | $28.80 | — |
| 2022-06-13 | 29.34 | $28.80 | 400 |
| 2022-06-10 | 29.39 | $29.30 | — |
| 2022-06-09 | 29.41 | $29.30 | — |
| 2022-06-08 | 29.44 | $29.30 | — |
| 2022-06-07 | 29.46 | $29.30 | — |
| 2022-06-06 | 29.52 | $29.30 | — |
| 2022-06-03 | 29.58 | $29.30 | — |
| 2022-06-02 | 29.64 | $29.30 | — |
| 2022-06-01 | 29.70 | $29.30 | — |
| 2022-05-31 | 29.78 | $29.30 | 627 |
| 2022-05-27 | 29.86 | $29.35 | 20470 |
| 2022-05-26 | 29.94 | $29.39 | — |
| 2022-05-25 | 30.01 | $29.39 | — |
| 2022-05-24 | 30.08 | $29.39 | 1100 |
| 2022-05-23 | 30.15 | $29.40 | 120 |
| 2022-05-20 | 30.22 | $29.12 | — |
| 2022-05-19 | 30.30 | $29.12 | 3400 |
| 2022-05-18 | 30.34 | $29.50 | 1100 |
| 2022-05-17 | 30.36 | $29.79 | — |
| 2022-05-16 | 30.37 | $29.79 | — |
| 2022-05-13 | 30.37 | $29.79 | — |
| 2022-05-12 | 30.37 | $29.79 | — |
| 2022-05-11 | 30.38 | $29.79 | — |
| 2022-05-10 | 30.39 | $29.79 | 137374 |
| 2022-05-09 | 30.39 | $30.50 | 400 |
| 2022-05-06 | 30.37 | $30.50 | — |
| 2022-05-05 | 30.34 | $30.50 | 100 |
| 2022-05-04 | 30.31 | $30.50 | 6115 |
| 2022-05-03 | 30.29 | $30.90 | — |
| 2022-05-02 | 30.24 | $30.90 | — |
| 2022-04-29 | 30.20 | $30.90 | — |
| 2022-04-28 | 30.15 | $30.90 | 11000 |
| 2022-04-27 | 30.11 | $30.74 | — |
| 2022-04-26 | 30.08 | $30.74 | — |
| 2022-04-25 | 30.04 | $30.74 | 3318 |
| 2022-04-22 | 30.01 | $30.75 | 35141 |
| 2022-04-21 | 29.97 | $29.90 | 500 |
| 2022-04-20 | 29.98 | $29.98 | 2100 |
| 2022-04-19 | 29.98 | $29.90 | — |
| 2022-04-18 | 29.98 | $29.90 | 100 |
| 2022-04-14 | 29.98 | $29.83 | 15300 |
| 2022-04-13 | 29.99 | $29.93 | — |
| 2022-04-12 | 29.99 | $29.93 | — |
| 2022-04-11 | 29.99 | $29.93 | — |
| 2022-04-08 | 29.98 | $29.93 | — |
| 2022-04-07 | 29.98 | $29.93 | 55015 |
| 2022-04-06 | 29.98 | $30.00 | — |
| 2022-04-05 | 29.97 | $30.00 | 103 |
| 2022-04-04 | 29.97 | $30.00 | — |
| 2022-04-01 | 29.97 | $30.00 | 200 |
| 2022-03-31 | 29.99 | $30.04 | — |
| 2022-03-30 | 30.01 | $30.04 | — |
| 2022-03-29 | 30.04 | $30.04 | 368 |
| 2022-03-28 | 30.07 | $30.04 | — |
| 2022-03-25 | 30.13 | $30.04 | 400 |
| 2022-03-24 | 30.20 | $30.04 | — |
| 2022-03-23 | 30.26 | $30.04 | — |
| 2022-03-22 | 30.33 | $30.04 | 490 |
| 2022-03-21 | 30.41 | $29.94 | — |
| 2022-03-18 | 30.48 | $29.94 | 1200 |
| 2022-03-17 | 30.56 | $29.94 | 3800 |
| 2022-03-16 | 30.61 | $29.89 | 1400 |
| 2022-03-15 | 30.69 | $29.89 | 700 |
| 2022-03-14 | 30.75 | $29.89 | 200 |
| 2022-03-11 | 30.81 | $29.89 | 141 |
| 2022-03-10 | 30.91 | $29.89 | — |
| 2022-03-09 | 30.97 | $29.89 | 1456 |
| 2022-03-08 | 31.02 | $29.89 | 2407 |
| 2022-03-07 | 31.08 | $30.00 | 5600 |
| 2022-03-04 | 31.08 | $30.39 | 500 |
| 2022-03-03 | 31.06 | $30.50 | 1300 |
| 2022-03-02 | 31.03 | $30.59 | 1667 |
| 2022-03-01 | 31.00 | $30.60 | 4217 |
| 2022-02-28 | 30.97 | $31.34 | — |
| 2022-02-25 | 30.90 | $31.34 | — |
| 2022-02-24 | 30.83 | $31.34 | 100 |
| 2022-02-23 | 30.77 | $31.48 | — |
| 2022-02-22 | 30.69 | $31.48 | — |
| 2022-02-18 | 30.59 | $31.48 | 656 |
| 2022-02-17 | 30.52 | $31.48 | 1900 |
| 2022-02-16 | 30.34 | $30.90 | 7400 |
| 2022-02-15 | 30.20 | $31.49 | 3514 |
| 2022-02-14 | 30.02 | $31.05 | 1602 |
| 2022-02-11 | 29.87 | $31.25 | 23795 |
| 2022-02-10 | 29.71 | $31.90 | 13193 |
| 2022-02-09 | 29.50 | $30.99 | 1700 |
| 2022-02-08 | 29.34 | $30.99 | 871 |
| 2022-02-07 | 29.18 | $31.00 | 5438 |
| 2022-02-04 | 29.00 | $29.99 | 12085 |
| 2022-02-03 | 28.85 | $29.95 | 33238 |
| 2022-02-02 | 28.70 | $29.90 | 1813 |
| 2022-02-01 | 28.55 | $30.00 | 12768 |
| 2022-01-31 | 28.40 | $29.99 | — |
| 2022-01-28 | 28.25 | $29.99 | — |
| 2022-01-27 | 28.10 | $29.99 | 210 |
| 2022-01-26 | 27.94 | $30.00 | 30600 |
| 2022-01-25 | 27.77 | $30.00 | 27516 |
| 2022-01-24 | 27.61 | $29.50 | 100 |
| 2022-01-21 | 27.47 | $30.00 | 2754 |
| 2022-01-20 | 27.31 | $28.00 | — |
| 2022-01-19 | 27.25 | $28.00 | — |
| 2022-01-18 | 27.19 | $28.00 | — |
| 2022-01-14 | 27.12 | $28.00 | 203 |
| 2022-01-13 | 27.07 | $28.00 | 275 |
| 2022-01-12 | 27.02 | $27.75 | — |
| 2022-01-11 | 26.98 | $27.75 | — |
| 2022-01-10 | 26.94 | $27.75 | 62933 |
| 2022-01-07 | 26.90 | $27.50 | 4200 |
| 2022-01-06 | 26.87 | $26.95 | 350 |
| 2022-01-05 | 26.87 | $26.95 | — |
| 2022-01-04 | 26.87 | $26.95 | — |
| 2022-01-03 | 26.87 | $26.95 | — |
| 2021-12-31 | 26.87 | $26.95 | 235 |
| 2021-12-30 | 26.88 | $26.95 | 7918 |
| 2021-12-29 | 26.88 | $26.75 | — |
| 2021-12-28 | 26.89 | $26.75 | — |
| 2021-12-27 | 26.90 | $26.75 | — |
| 2021-12-23 | 26.92 | $26.75 | — |
| 2021-12-22 | 26.93 | $26.75 | — |
| 2021-12-21 | 26.94 | $26.75 | — |
| 2021-12-20 | 26.95 | $26.75 | — |
| 2021-12-17 | 26.97 | $26.75 | 5427 |
| 2021-12-16 | 26.98 | $26.95 | — |
| 2021-12-15 | 26.98 | $26.95 | — |
| 2021-12-14 | 26.98 | $26.95 | — |
| 2021-12-13 | 26.98 | $26.95 | — |
| 2021-12-10 | 26.97 | $26.95 | — |
| 2021-12-09 | 26.95 | $26.95 | — |
| 2021-12-08 | 26.94 | $26.95 | 635 |
| 2021-12-07 | 26.92 | $26.95 | 3000 |
| 2021-12-06 | 26.93 | $26.99 | — |
| 2021-12-03 | 26.92 | $26.99 | — |
| 2021-12-02 | 26.89 | $26.99 | — |
| 2021-12-01 | 26.90 | $26.99 | — |
| 2021-11-30 | 26.89 | $26.99 | 850 |
| 2021-11-29 | 26.88 | $27.00 | — |
| 2021-11-26 | 26.83 | $27.00 | 490 |
| 2021-11-24 | 26.78 | $27.00 | 23134 |
| 2021-11-23 | 26.72 | $27.00 | — |
| 2021-11-22 | 26.67 | $27.00 | — |
| 2021-11-19 | 26.61 | $27.00 | 2850 |
| 2021-11-18 | 26.55 | $27.00 | 1000 |
| 2021-11-17 | 26.43 | $27.00 | — |
| 2021-11-16 | 26.32 | $27.00 | 21425 |
| 2021-11-15 | 26.21 | $26.90 | 3444 |
| 2021-11-12 | 26.10 | $26.70 | 2482 |
| 2021-11-11 | 26.01 | $26.65 | 635 |
| 2021-11-10 | 25.92 | $26.63 | 241 |
| 2021-11-09 | 25.83 | $26.70 | 388 |
| 2021-11-08 | 25.73 | $26.99 | 30566 |
| 2021-11-05 | 25.62 | $26.92 | 27948 |
| 2021-11-04 | 25.52 | $26.39 | 3543 |
| 2021-11-03 | 25.43 | $27.05 | 5115 |
| 2021-11-02 | 25.32 | $26.85 | 2971 |
| 2021-11-01 | 25.21 | $26.85 | 5012 |
| 2021-10-29 | 25.11 | $26.00 | 44724 |
| 2021-10-28 | 25.05 | $25.97 | 847 |
| 2021-10-27 | 24.99 | $25.85 | 6863 |
| 2021-10-26 | 24.93 | $25.85 | — |
| 2021-10-25 | 24.88 | $25.85 | 28384 |
| 2021-10-22 | 24.83 | $25.75 | 17943 |
| 2021-10-21 | 24.79 | $24.70 | — |
| 2021-10-20 | 24.81 | $24.70 | 100 |
| 2021-10-19 | 24.82 | $24.84 | — |
| 2021-10-18 | 24.81 | $24.84 | — |
| 2021-10-15 | 24.81 | $24.84 | — |
| 2021-10-14 | 24.82 | $24.84 | 14808 |
| 2021-10-13 | 24.83 | $24.80 | — |
| 2021-10-12 | 24.84 | $24.80 | — |
| 2021-10-11 | 24.85 | $24.80 | 3400 |
| 2021-10-08 | 24.85 | $24.75 | — |
| 2021-10-07 | 24.87 | $24.75 | — |
| 2021-10-06 | 24.88 | $24.75 | — |
| 2021-10-05 | 24.89 | $24.75 | — |
| 2021-10-04 | 24.90 | $24.75 | — |
| 2021-10-01 | 24.91 | $24.75 | — |
| 2021-09-30 | 24.93 | $24.75 | — |
| 2021-09-29 | 24.94 | $24.75 | — |
| 2021-09-28 | 24.95 | $24.75 | 100 |
| 2021-09-27 | 24.96 | $24.99 | — |
| 2021-09-24 | 24.96 | $24.99 | — |
| 2021-09-23 | 24.96 | $24.99 | — |
| 2021-09-22 | 24.96 | $24.99 | 100 |
| 2021-09-21 | 24.96 | $24.49 | 18300 |
| 2021-09-20 | 24.99 | $24.98 | — |
| 2021-09-17 | 24.99 | $24.98 | — |
| 2021-09-16 | 24.99 | $24.98 | — |
| 2021-09-15 | 24.99 | $24.98 | — |
| 2021-09-14 | 24.99 | $24.98 | 10118 |
| 2021-09-13 | 24.99 | $24.98 | — |
| 2021-09-10 | 24.99 | $24.98 | 10651 |
| 2021-09-09 | 24.99 | $24.99 | — |
| 2021-09-08 | 24.99 | $24.99 | — |
| 2021-09-07 | 24.99 | $24.99 | — |
| 2021-09-03 | 24.99 | $24.99 | — |
| 2021-09-02 | 24.99 | $24.99 | — |
| 2021-09-01 | 24.99 | $24.99 | — |
| 2021-08-31 | 24.99 | $24.99 | 100 |
| 2021-08-30 | 24.98 | $24.99 | 100 |
| 2021-08-27 | 24.97 | $24.99 | — |
| 2021-08-26 | 24.95 | $24.99 | — |
| 2021-08-25 | 24.94 | $24.99 | — |
| 2021-08-24 | 24.92 | $24.99 | — |
| 2021-08-23 | 24.91 | $24.99 | 350 |
| 2021-08-20 | 24.89 | $24.99 | 300 |
| 2021-08-19 | 24.86 | $24.99 | 25600 |
| 2021-08-18 | 24.83 | $24.99 | 24142 |
| 2021-08-17 | 24.81 | $24.99 | 2800 |
| 2021-08-16 | 24.76 | $24.99 | — |
| 2021-08-13 | 24.72 | $24.99 | — |
| 2021-08-12 | 24.68 | $24.99 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
82.07
2026-08-07
Close Price
$85.81
Vol: 18033
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.78
Average
41.85
Maximum
82.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 82.07 | $85.81 | 18033 |
| 2026-08-06 | 81.68 | $85.51 | 29900 |
| 2026-08-05 | 81.27 | $85.76 | 4203 |
| 2026-08-04 | 80.80 | $85.65 | 19900 |
| 2026-08-03 | 80.29 | $85.70 | 19300 |
| 2026-07-31 | 79.72 | $84.10 | 36104 |
| 2026-07-30 | 79.26 | $83.50 | 1907 |
| 2026-07-29 | 78.81 | $82.50 | 3903 |
| 2026-07-28 | 78.42 | $81.25 | 13 |
| 2026-07-27 | 78.12 | $81.25 | 212 |
| 2026-07-24 | 77.80 | $81.24 | 511 |
| 2026-07-23 | 77.43 | $80.50 | 6015 |
| 2026-07-22 | 77.11 | $80.50 | 6015 |
| 2026-07-21 | 76.75 | $80.50 | 28100 |
| 2026-07-20 | 76.36 | $80.36 | 11829 |
| 2026-07-17 | 75.94 | $79.50 | 7200 |
| 2026-07-16 | 75.56 | $79.74 | 8500 |
| 2026-07-15 | 75.12 | $80.00 | 2906 |
| 2026-07-14 | 74.61 | $77.00 | 17037 |
| 2026-07-13 | 74.36 | $73.75 | 2800 |
| 2026-07-10 | 74.42 | $74.40 | 8200 |
| 2026-07-09 | 74.43 | $74.43 | 1303 |
| 2026-07-08 | 74.42 | $74.23 | 4900 |
| 2026-07-07 | 74.45 | $74.24 | 4127 |
| 2026-07-06 | 74.47 | $74.79 | 2319 |
| 2026-07-02 | 74.43 | $74.55 | 5 |
| 2026-07-01 | 74.42 | $74.55 | 1501 |
| 2026-06-30 | 74.41 | $74.00 | 300 |
| 2026-06-29 | 74.45 | $73.95 | 3119 |
| 2026-06-26 | 74.50 | $74.90 | 12600 |
| 2026-06-25 | 74.46 | $75.95 | 886 |
| 2026-06-24 | 74.30 | $75.95 | 1600 |
| 2026-06-23 | 74.13 | $75.89 | 1017 |
| 2026-06-22 | 73.94 | $75.89 | 643 |
| 2026-06-18 | 73.74 | $75.37 | 200 |
| 2026-06-17 | 73.57 | $75.00 | 1700 |
| 2026-06-16 | 73.42 | $74.84 | 4500 |
| 2026-06-15 | 73.27 | $74.72 | 708 |
| 2026-06-12 | 73.11 | $74.84 | 1200 |
| 2026-06-11 | 72.93 | $74.00 | 739 |
| 2026-06-10 | 72.82 | $73.07 | 2200 |
| 2026-06-09 | 72.79 | $72.69 | 4600 |
| 2026-06-08 | 72.81 | $72.20 | 1000 |
| 2026-06-05 | 72.87 | $71.95 | 300 |
| 2026-06-04 | 72.97 | $71.95 | 3410 |
| 2026-06-03 | 73.07 | $72.10 | 8937 |
| 2026-06-02 | 73.18 | $72.65 | 6011 |
| 2026-06-01 | 73.23 | $72.50 | 1200 |
| 2026-05-29 | 73.31 | $72.80 | 5119 |
| 2026-05-28 | 73.36 | $72.70 | 7407 |
| 2026-05-27 | 73.43 | $73.00 | 600 |
| 2026-05-26 | 73.48 | $73.43 | 1708 |
| 2026-05-22 | 73.48 | $73.29 | 400 |
| 2026-05-21 | 73.50 | $73.46 | 1100 |
| 2026-05-20 | 73.51 | $73.40 | 926 |
| 2026-05-19 | 73.52 | $72.89 | 400 |
| 2026-05-18 | 73.58 | $73.50 | 900 |
| 2026-05-15 | 73.59 | $73.74 | 1800 |
| 2026-05-14 | 73.58 | $74.39 | 1409 |
| 2026-05-13 | 73.49 | $73.82 | 3700 |
| 2026-05-12 | 73.46 | $74.00 | 1414 |
| 2026-05-11 | 73.40 | $74.39 | 3900 |
| 2026-05-08 | 73.29 | $74.95 | 26 |
| 2026-05-07 | 73.12 | $74.95 | 700 |
| 2026-05-06 | 72.93 | $74.95 | 18400 |
| 2026-05-05 | 72.71 | $74.49 | 18600 |
| 2026-05-04 | 72.53 | $74.40 | 5324 |
| 2026-05-01 | 72.33 | $74.99 | 5400 |
| 2026-04-30 | 72.05 | $75.15 | 1103 |
| 2026-04-29 | 71.72 | $75.15 | 4100 |
| 2026-04-28 | 71.36 | $75.24 | 9100 |
| 2026-04-27 | 70.95 | $75.25 | 6014 |
| 2026-04-24 | 70.50 | $74.30 | 3800 |
| 2026-04-23 | 70.10 | $73.20 | 7648 |
| 2026-04-22 | 69.78 | $73.49 | 16600 |
| 2026-04-21 | 69.39 | $73.51 | 22923 |
| 2026-04-20 | 68.95 | $73.42 | 2300 |
| 2026-04-17 | 68.48 | $72.00 | 14710 |
| 2026-04-16 | 68.11 | $68.53 | 202 |
| 2026-04-15 | 68.07 | $68.25 | 1500 |
| 2026-04-14 | 68.05 | $68.78 | 3444 |
| 2026-04-13 | 67.97 | $68.74 | 200 |
| 2026-04-10 | 67.89 | $68.50 | 1 |
| 2026-04-09 | 67.83 | $68.50 | 5215 |
| 2026-04-08 | 67.76 | $68.50 | 13717 |
| 2026-04-07 | 67.68 | $68.25 | 2530 |
| 2026-04-06 | 67.62 | $68.40 | 4030 |
| 2026-04-02 | 67.53 | $68.40 | 3308 |
| 2026-04-01 | 67.44 | $68.40 | 2410 |
| 2026-03-31 | 67.34 | $67.99 | 2300 |
| 2026-03-30 | 67.27 | $67.99 | 13512 |
| 2026-03-27 | 67.20 | $67.99 | 48510 |
| 2026-03-26 | 67.12 | $67.89 | 1605 |
| 2026-03-25 | 67.03 | $67.89 | 100 |
| 2026-03-24 | 66.94 | $67.99 | 4540 |
| 2026-03-23 | 66.83 | $68.85 | 900 |
| 2026-03-20 | 66.62 | $67.24 | 1116 |
| 2026-03-19 | 66.56 | $67.30 | 900 |
| 2026-03-18 | 66.48 | $66.97 | 819 |
| 2026-03-17 | 66.43 | $67.30 | 3600 |
| 2026-03-16 | 66.33 | $66.90 | 3401 |
| 2026-03-13 | 66.28 | $66.20 | 4000 |
| 2026-03-12 | 66.28 | $66.98 | 7100 |
| 2026-03-11 | 66.21 | $67.48 | 11539 |
| 2026-03-10 | 66.08 | $67.85 | 20000 |
| 2026-03-09 | 65.89 | $67.85 | 800 |
| 2026-03-06 | 65.68 | $67.25 | 2700 |
| 2026-03-05 | 65.52 | $67.74 | 1711 |
| 2026-03-04 | 65.28 | $67.80 | 1300 |
| 2026-03-03 | 65.02 | $67.89 | 1727 |
| 2026-03-02 | 64.72 | $67.89 | 508 |
| 2026-02-27 | 64.38 | $66.50 | 6521 |
| 2026-02-26 | 64.16 | $66.00 | 11000 |
| 2026-02-25 | 63.97 | $65.79 | 600 |
| 2026-02-24 | 63.77 | $65.79 | 406 |
| 2026-02-23 | 63.56 | $65.80 | 640 |
| 2026-02-20 | 63.33 | $65.79 | 5400 |
| 2026-02-19 | 63.07 | $65.51 | 802 |
| 2026-02-18 | 62.81 | $65.97 | 337 |
| 2026-02-17 | 62.48 | $65.50 | 541 |
| 2026-02-13 | 62.16 | $65.00 | 1800 |
| 2026-02-12 | 61.86 | $65.00 | 3005 |
| 2026-02-11 | 61.53 | $64.61 | 2535 |
| 2026-02-10 | 61.20 | $64.61 | 2600 |
| 2026-02-09 | 60.85 | $64.75 | 6400 |
| 2026-02-06 | 60.43 | $64.25 | 11300 |
| 2026-02-05 | 60.03 | $64.00 | 2600 |
| 2026-02-04 | 59.62 | $64.00 | 6417 |
| 2026-02-03 | 59.15 | $60.85 | 3300 |
| 2026-02-02 | 58.98 | $60.45 | 8600 |
| 2026-01-30 | 58.82 | $60.00 | 3400 |
| 2026-01-29 | 58.70 | $59.99 | 2115 |
| 2026-01-28 | 58.56 | $60.00 | 6300 |
| 2026-01-27 | 58.41 | $60.00 | 4400 |
| 2026-01-26 | 58.24 | $60.00 | 9500 |
| 2026-01-23 | 58.06 | $59.85 | 8009 |
| 2026-01-22 | 57.87 | $59.75 | 15200 |
| 2026-01-21 | 57.67 | $59.25 | 19934 |
| 2026-01-20 | 57.50 | $58.49 | 2400 |
| 2026-01-16 | 57.40 | $58.25 | 21102 |
| 2026-01-15 | 57.31 | $57.53 | 19825 |
| 2026-01-14 | 57.29 | $57.40 | 70 |
| 2026-01-13 | 57.27 | $57.40 | 11500 |
| 2026-01-12 | 57.26 | $57.50 | 44500 |
| 2026-01-09 | 57.24 | $57.25 | 5400 |
| 2026-01-08 | 57.23 | $57.35 | 8000 |
| 2026-01-07 | 57.22 | $57.52 | 1200 |
| 2026-01-06 | 57.19 | $57.35 | 3300 |
| 2026-01-05 | 57.17 | $56.95 | 9023 |
| 2026-01-02 | 57.20 | $57.00 | 13536 |
| 2025-12-31 | 57.22 | $57.53 | 900 |
| 2025-12-30 | 57.18 | $57.47 | 2507 |
| 2025-12-29 | 57.15 | $57.53 | 739 |
| 2025-12-26 | 57.12 | $57.25 | 610 |
| 2025-12-24 | 57.10 | $57.25 | — |
| 2025-12-23 | 57.09 | $57.25 | 2500 |
| 2025-12-22 | 57.07 | $57.40 | 1110 |
| 2025-12-19 | 57.03 | $57.45 | 100 |
| 2025-12-18 | 56.99 | $57.50 | 111 |
| 2025-12-17 | 56.94 | $57.54 | 23212 |
| 2025-12-16 | 56.87 | $57.00 | 13300 |
| 2025-12-15 | 56.86 | $57.54 | 402 |
| 2025-12-12 | 56.79 | $57.24 | 4705 |
| 2025-12-11 | 56.74 | $56.80 | 4805 |
| 2025-12-10 | 56.73 | $56.59 | 3200 |
| 2025-12-09 | 56.75 | $55.90 | 2810 |
| 2025-12-08 | 56.84 | $56.98 | 2338 |
| 2025-12-05 | 56.82 | $56.80 | 1300 |
| 2025-12-04 | 56.82 | $56.75 | 4401 |
| 2025-12-03 | 56.83 | $57.23 | 1045 |
| 2025-12-02 | 56.79 | $57.50 | 1717 |
| 2025-12-01 | 56.72 | $57.54 | 5100 |
| 2025-11-28 | 56.63 | $57.29 | 1800 |
| 2025-11-26 | 56.56 | $57.20 | 5715 |
| 2025-11-25 | 56.49 | $56.17 | 437 |
| 2025-11-24 | 56.53 | $56.17 | 200 |
| 2025-11-21 | 56.56 | $55.99 | 1600 |
| 2025-11-20 | 56.62 | $55.67 | 15919 |
| 2025-11-19 | 56.72 | $55.70 | 8400 |
| 2025-11-18 | 56.83 | $55.60 | 8313 |
| 2025-11-17 | 56.96 | $55.70 | 23324 |
| 2025-11-14 | 57.09 | $56.68 | 7500 |
| 2025-11-13 | 57.14 | $56.75 | 5500 |
| 2025-11-12 | 57.18 | $56.90 | 4200 |
| 2025-11-11 | 57.21 | $56.80 | 3209 |
| 2025-11-10 | 57.25 | $56.68 | 7815 |
| 2025-11-07 | 57.31 | $56.64 | 12301 |
| 2025-11-06 | 57.38 | $56.90 | 3448 |
| 2025-11-05 | 57.43 | $57.15 | 3600 |
| 2025-11-04 | 57.46 | $57.15 | 3328 |
| 2025-11-03 | 57.49 | $57.19 | 5000 |
| 2025-10-31 | 57.53 | $57.35 | 6100 |
| 2025-10-30 | 57.54 | $57.23 | 2034 |
| 2025-10-29 | 57.58 | $57.28 | 1506 |
| 2025-10-28 | 57.61 | $57.28 | 4045 |
| 2025-10-27 | 57.64 | $57.33 | 6111 |
| 2025-10-24 | 57.68 | $57.25 | 11400 |
| 2025-10-23 | 57.72 | $57.00 | 2500 |
| 2025-10-22 | 57.80 | $55.40 | 3900 |
| 2025-10-21 | 58.05 | $54.99 | 4212 |
| 2025-10-20 | 58.37 | $55.25 | 7400 |
| 2025-10-17 | 58.70 | $55.27 | 33000 |
| 2025-10-16 | 59.06 | $58.30 | 10525 |
| 2025-10-15 | 59.14 | $59.00 | 13234 |
| 2025-10-14 | 59.16 | $59.40 | 3047 |
| 2025-10-13 | 59.13 | $59.49 | 8400 |
| 2025-10-10 | 59.09 | $59.40 | 8000 |
| 2025-10-09 | 59.06 | $59.59 | 2536 |
| 2025-10-08 | 59.00 | $59.60 | 5300 |
| 2025-10-07 | 58.94 | $59.79 | 6023 |
| 2025-10-06 | 58.85 | $59.65 | 9200 |
| 2025-10-03 | 58.77 | $59.75 | 3948 |
| 2025-10-02 | 58.67 | $59.02 | 9520 |
| 2025-10-01 | 58.63 | $59.14 | 8420 |
| 2025-09-30 | 58.57 | $59.05 | 15200 |
| 2025-09-29 | 58.52 | $59.24 | 6308 |
| 2025-09-26 | 58.45 | $58.85 | 2500 |
| 2025-09-25 | 58.41 | $58.90 | 1326 |
| 2025-09-24 | 58.35 | $58.96 | 500 |
| 2025-09-23 | 58.29 | $58.96 | 5600 |
| 2025-09-22 | 58.22 | $59.14 | 6400 |
| 2025-09-19 | 58.12 | $59.13 | 1636 |
| 2025-09-18 | 58.02 | $59.24 | 8302 |
| 2025-09-17 | 57.89 | $59.24 | 18142 |
| 2025-09-16 | 57.75 | $58.89 | 5145 |
| 2025-09-15 | 57.63 | $58.49 | 12017 |
| 2025-09-12 | 57.53 | $58.50 | 5000 |
| 2025-09-11 | 57.43 | $58.49 | 1846 |
| 2025-09-10 | 57.32 | $57.99 | 4100 |
| 2025-09-09 | 57.25 | $57.82 | 1800 |
| 2025-09-08 | 57.19 | $57.49 | 18900 |
| 2025-09-05 | 57.16 | $57.49 | 836 |
| 2025-09-04 | 57.13 | $57.20 | 1046 |
| 2025-09-03 | 57.12 | $57.19 | 6100 |
| 2025-09-02 | 57.11 | $56.85 | 7204 |
| 2025-08-29 | 57.14 | $57.20 | 13442 |
| 2025-08-28 | 57.13 | $57.50 | 3443 |
| 2025-08-27 | 57.09 | $57.50 | 2400 |
| 2025-08-26 | 57.05 | $57.27 | 8100 |
| 2025-08-25 | 57.03 | $57.25 | 11500 |
| 2025-08-22 | 57.00 | $56.50 | 6931 |
| 2025-08-21 | 57.06 | $56.00 | 1910 |
| 2025-08-20 | 57.17 | $56.05 | 5844 |
| 2025-08-19 | 57.28 | $56.60 | 7942 |
| 2025-08-18 | 57.36 | $57.29 | — |
| 2025-08-15 | 57.36 | $57.29 | — |
| 2025-08-14 | 57.37 | $57.29 | 200 |
| 2025-08-13 | 57.38 | $57.00 | 8900 |
| 2025-08-12 | 57.42 | $57.10 | 2534 |
| 2025-08-11 | 57.45 | $57.45 | — |
| 2025-08-08 | 57.45 | $57.45 | 3748 |
| 2025-08-07 | 57.45 | $57.26 | 336 |
| 2025-08-06 | 57.47 | $57.26 | 100 |
| 2025-08-05 | 57.50 | $57.45 | 7100 |
| 2025-08-04 | 57.50 | $57.64 | 720 |
| 2025-08-01 | 57.49 | $58.04 | 400 |
| 2025-07-31 | 57.43 | $58.01 | 2400 |
| 2025-07-30 | 57.37 | $58.32 | 2415 |
| 2025-07-29 | 57.27 | $58.51 | 3600 |
| 2025-07-28 | 57.14 | $58.60 | 4300 |
| 2025-07-25 | 56.98 | $58.80 | 7200 |
| 2025-07-24 | 56.79 | $58.20 | 6148 |
| 2025-07-23 | 56.64 | $58.29 | 200 |
| 2025-07-22 | 56.47 | $58.26 | 6845 |
| 2025-07-21 | 56.28 | $58.00 | 1623 |
| 2025-07-18 | 56.10 | $57.53 | 4420 |
| 2025-07-17 | 55.95 | $58.50 | 2331 |
| 2025-07-16 | 55.68 | $57.50 | 1100 |
| 2025-07-15 | 55.49 | $57.50 | 500 |
| 2025-07-14 | 55.28 | $57.45 | 900 |
| 2025-07-11 | 55.05 | $56.10 | 6900 |
| 2025-07-10 | 54.94 | $56.49 | 2400 |
| 2025-07-09 | 54.78 | $56.10 | 2524 |
| 2025-07-08 | 54.64 | $56.05 | 2700 |
| 2025-07-07 | 54.49 | $55.55 | 7700 |
| 2025-07-03 | 54.38 | $55.00 | 8420 |
| 2025-07-02 | 54.32 | $54.21 | 30 |
| 2025-07-01 | 54.33 | $54.21 | 810 |
| 2025-06-30 | 54.34 | $54.22 | 1200 |
| 2025-06-27 | 54.35 | $54.21 | 2128 |
| 2025-06-26 | 54.37 | $53.84 | 925 |
| 2025-06-25 | 54.42 | $54.21 | 2810 |
| 2025-06-24 | 54.44 | $54.24 | 14000 |
| 2025-06-23 | 54.47 | $53.80 | 300 |
| 2025-06-20 | 54.54 | $53.80 | 11400 |
| 2025-06-18 | 54.61 | $53.90 | 500 |
| 2025-06-17 | 54.69 | $54.19 | — |
| 2025-06-16 | 54.74 | $54.19 | 914 |
| 2025-06-13 | 54.80 | $54.35 | 1100 |
| 2025-06-12 | 54.85 | $54.64 | 141 |
| 2025-06-11 | 54.87 | $54.65 | — |
| 2025-06-10 | 54.89 | $54.65 | 348 |
| 2025-06-09 | 54.92 | $55.14 | 2423 |
| 2025-06-06 | 54.89 | $55.15 | 2300 |
| 2025-06-05 | 54.86 | $55.02 | 800 |
| 2025-06-04 | 54.85 | $55.15 | 1201 |
| 2025-06-03 | 54.82 | $55.06 | 1000 |
| 2025-06-02 | 54.79 | $55.00 | 8500 |
| 2025-05-30 | 54.77 | $55.00 | 1600 |
| 2025-05-29 | 54.74 | $55.00 | 700 |
| 2025-05-28 | 54.72 | $55.00 | 2000 |
| 2025-05-27 | 54.69 | $55.00 | 4945 |
| 2025-05-23 | 54.65 | $55.00 | — |
| 2025-05-22 | 54.62 | $55.00 | — |
| 2025-05-21 | 54.58 | $55.00 | 700 |
| 2025-05-20 | 54.53 | $55.00 | 5400 |
| 2025-05-19 | 54.48 | $54.75 | 802 |
| 2025-05-16 | 54.46 | $55.10 | 3410 |
| 2025-05-15 | 54.39 | $55.00 | 1200 |
| 2025-05-14 | 54.32 | $55.00 | 1304 |
| 2025-05-13 | 54.25 | $55.28 | 1000 |
| 2025-05-12 | 54.14 | $54.95 | 2800 |
| 2025-05-09 | 54.06 | $54.30 | 2545 |
| 2025-05-08 | 54.03 | $55.00 | 1215 |
| 2025-05-07 | 53.93 | $54.99 | 249 |
| 2025-05-06 | 53.82 | $55.00 | 36 |
| 2025-05-05 | 53.70 | $55.00 | 4600 |
| 2025-05-02 | 53.56 | $55.00 | 4825 |
| 2025-05-01 | 53.41 | $54.25 | 2119 |
| 2025-04-30 | 53.32 | $53.50 | 402 |
| 2025-04-29 | 53.30 | $53.70 | — |
| 2025-04-28 | 53.26 | $53.70 | — |
| 2025-04-25 | 53.21 | $53.70 | 127 |
| 2025-04-24 | 53.16 | $53.50 | 2024 |
| 2025-04-23 | 53.12 | $53.50 | 4600 |
| 2025-04-22 | 53.08 | $52.74 | 2300 |
| 2025-04-21 | 53.12 | $52.00 | 2345 |
| 2025-04-17 | 53.24 | $51.90 | — |
| 2025-04-16 | 53.38 | $51.90 | 1936 |
| 2025-04-15 | 53.53 | $51.97 | 800 |
| 2025-04-14 | 53.70 | $51.50 | 2000 |
| 2025-04-11 | 53.93 | $51.98 | 900 |
| 2025-04-10 | 54.13 | $51.99 | 1000 |
| 2025-04-09 | 54.36 | $52.65 | 4118 |
| 2025-04-08 | 54.54 | $51.90 | 1700 |
| 2025-04-07 | 54.81 | $52.09 | 5208 |
| 2025-04-04 | 55.10 | $52.70 | 3225 |
| 2025-04-03 | 55.35 | $53.60 | 2200 |
| 2025-04-02 | 55.54 | $54.75 | 3035 |
| 2025-04-01 | 55.62 | $54.75 | 500 |
| 2025-03-31 | 55.71 | $54.91 | 638 |
| 2025-03-28 | 55.80 | $55.00 | 1321 |
| 2025-03-27 | 55.88 | $55.00 | 1600 |
| 2025-03-26 | 55.98 | $54.70 | 1803 |
| 2025-03-25 | 56.11 | $54.78 | 400 |
| 2025-03-24 | 56.25 | $55.00 | 337 |
| 2025-03-21 | 56.38 | $55.00 | 830 |
| 2025-03-20 | 56.53 | $55.00 | 600 |
| 2025-03-19 | 56.69 | $54.65 | 406 |
| 2025-03-18 | 56.90 | $54.89 | 9315 |
| 2025-03-17 | 57.11 | $55.00 | 2627 |
| 2025-03-14 | 57.34 | $54.95 | 5241 |
| 2025-03-13 | 57.59 | $55.00 | 3745 |
| 2025-03-12 | 57.86 | $55.79 | 140 |
| 2025-03-11 | 58.08 | $55.50 | 9335 |
| 2025-03-10 | 58.35 | $55.90 | 8743 |
| 2025-03-07 | 58.61 | $57.03 | 1315 |
| 2025-03-06 | 58.77 | $57.71 | 3300 |
| 2025-03-05 | 58.89 | $57.75 | 30 |
| 2025-03-04 | 59.00 | $57.75 | 6838 |
| 2025-03-03 | 59.14 | $58.40 | 5600 |
| 2025-02-28 | 59.21 | $59.10 | 3300 |
| 2025-02-27 | 59.23 | $59.25 | 300 |
| 2025-02-26 | 59.22 | $59.00 | 811 |
| 2025-02-25 | 59.25 | $59.25 | 174 |
| 2025-02-24 | 59.25 | $59.25 | 333 |
| 2025-02-21 | 59.25 | $59.35 | 400 |
| 2025-02-20 | 59.24 | $59.40 | 500 |
| 2025-02-19 | 59.22 | $59.40 | 700 |
| 2025-02-18 | 59.20 | $59.35 | 7329 |
| 2025-02-14 | 59.18 | $59.34 | — |
| 2025-02-13 | 59.17 | $59.34 | 15001 |
| 2025-02-12 | 59.15 | $59.70 | 6000 |
| 2025-02-11 | 59.09 | $59.50 | 5110 |
| 2025-02-10 | 59.05 | $59.37 | 2549 |
| 2025-02-07 | 59.02 | $60.00 | 2549 |
| 2025-02-06 | 58.91 | $59.72 | 2000 |
| 2025-02-05 | 58.83 | $60.00 | 3439 |
| 2025-02-04 | 58.70 | $60.00 | 900 |
| 2025-02-03 | 58.57 | $60.00 | 2900 |
| 2025-01-31 | 58.42 | $59.75 | 5141 |
| 2025-01-30 | 58.27 | $59.75 | 6800 |
| 2025-01-29 | 58.12 | $60.48 | 1500 |
| 2025-01-28 | 57.87 | $59.99 | 4126 |
| 2025-01-27 | 57.65 | $60.00 | 1112 |
| 2025-01-24 | 57.40 | $60.00 | 500 |
| 2025-01-23 | 57.13 | $60.00 | 1721 |
| 2025-01-22 | 56.82 | $59.25 | 849 |
| 2025-01-21 | 56.57 | $59.00 | 2620 |
| 2025-01-17 | 56.31 | $58.99 | 48500 |
| 2025-01-16 | 56.03 | $56.50 | 1920 |
| 2025-01-15 | 55.98 | $56.50 | 4018 |
| 2025-01-14 | 55.93 | $56.50 | 600 |
| 2025-01-13 | 55.87 | $55.94 | 4539 |
| 2025-01-10 | 55.86 | $56.00 | 14900 |
| 2025-01-08 | 55.85 | $56.74 | 2823 |
| 2025-01-07 | 55.75 | $57.00 | 2016 |
| 2025-01-06 | 55.62 | $57.15 | 2110 |
| 2025-01-03 | 55.46 | $57.40 | 1800 |
| 2025-01-02 | 55.25 | $57.50 | 4600 |
| 2024-12-31 | 55.02 | $57.74 | 7421 |
| 2024-12-30 | 54.73 | $57.00 | 8200 |
| 2024-12-27 | 54.49 | $57.00 | 7946 |
| 2024-12-26 | 54.23 | $57.30 | 4701 |
| 2024-12-24 | 53.91 | $57.30 | 500 |
| 2024-12-23 | 53.55 | $57.00 | 3808 |
| 2024-12-20 | 53.18 | $57.00 | 700 |
| 2024-12-19 | 52.78 | $55.50 | 500 |
| 2024-12-18 | 52.50 | $55.42 | 900 |
| 2024-12-17 | 52.19 | $55.41 | 147 |
| 2024-12-16 | 51.85 | $55.41 | 600 |
| 2024-12-13 | 51.48 | $55.60 | 8900 |
| 2024-12-12 | 51.04 | $54.74 | 12500 |
| 2024-12-11 | 50.65 | $53.80 | 4800 |
| 2024-12-10 | 50.32 | $53.00 | 5500 |
| 2024-12-09 | 50.04 | $52.50 | 600 |
| 2024-12-06 | 49.78 | $52.00 | 700 |
| 2024-12-05 | 49.55 | $51.00 | 14805 |
| 2024-12-04 | 49.39 | $49.99 | 5420 |
| 2024-12-03 | 49.33 | $50.00 | 2105 |
| 2024-12-02 | 49.26 | $50.00 | 431 |
| 2024-11-29 | 49.18 | $49.70 | 1022 |
| 2024-11-27 | 49.13 | $49.70 | 8122 |
| 2024-11-26 | 49.07 | $49.70 | 10300 |
| 2024-11-25 | 49.00 | $49.94 | 1700 |
| 2024-11-22 | 48.90 | $49.57 | 22100 |
| 2024-11-21 | 48.83 | $49.66 | 26500 |
| 2024-11-20 | 48.74 | $48.95 | 4700 |
| 2024-11-19 | 48.72 | $49.00 | 4800 |
| 2024-11-18 | 48.69 | $49.33 | 200 |
| 2024-11-15 | 48.62 | $49.31 | 1227 |
| 2024-11-14 | 48.55 | $48.75 | 4642 |
| 2024-11-13 | 48.53 | $48.30 | 5900 |
| 2024-11-12 | 48.56 | $49.72 | 1141 |
| 2024-11-11 | 48.43 | $49.95 | 1640 |
| 2024-11-08 | 48.27 | $49.50 | 1822 |
| 2024-11-07 | 48.14 | $49.00 | 3100 |
| 2024-11-06 | 48.05 | $50.01 | 2713 |
| 2024-11-05 | 47.85 | $48.50 | 1625 |
| 2024-11-04 | 47.78 | $49.00 | 2235 |
| 2024-11-01 | 47.65 | $49.00 | 2720 |
| 2024-10-31 | 47.51 | $48.50 | 2905 |
| 2024-10-30 | 47.40 | $48.50 | 2316 |
| 2024-10-29 | 47.29 | $48.50 | 9800 |
| 2024-10-28 | 47.16 | $48.95 | 2100 |
| 2024-10-25 | 46.97 | $49.00 | 542 |
| 2024-10-24 | 46.76 | $49.00 | 3208 |
| 2024-10-23 | 46.52 | $49.25 | 7100 |
| 2024-10-22 | 46.24 | $49.75 | 2200 |
| 2024-10-21 | 45.87 | $49.00 | 4105 |
| 2024-10-18 | 45.54 | $49.00 | 10710 |
| 2024-10-17 | 45.17 | $46.76 | 1900 |
| 2024-10-16 | 45.01 | $46.00 | 5500 |
| 2024-10-15 | 44.90 | $46.01 | 618 |
| 2024-10-14 | 44.79 | $46.02 | 3700 |
| 2024-10-11 | 44.66 | $45.21 | 5000 |
| 2024-10-10 | 44.60 | $45.34 | 2100 |
| 2024-10-09 | 44.52 | $45.34 | 2205 |
| 2024-10-08 | 44.43 | $45.40 | 136 |
| 2024-10-07 | 44.33 | $45.40 | — |
| 2024-10-04 | 44.22 | $45.40 | — |
| 2024-10-03 | 44.09 | $45.40 | 336 |
| 2024-10-02 | 43.96 | $45.00 | 5100 |
| 2024-10-01 | 43.85 | $45.00 | 1018 |
| 2024-09-30 | 43.72 | $45.00 | 400 |
| 2024-09-27 | 43.59 | $44.84 | 301 |
| 2024-09-26 | 43.46 | $44.73 | 200 |
| 2024-09-25 | 43.32 | $44.00 | 1800 |
| 2024-09-24 | 43.25 | $44.00 | 1000 |
| 2024-09-23 | 43.17 | $44.00 | 1105 |
| 2024-09-20 | 43.09 | $43.00 | 36000 |
| 2024-09-19 | 43.10 | $43.00 | 12800 |
| 2024-09-18 | 43.11 | $43.00 | 4544 |
| 2024-09-17 | 43.12 | $42.50 | 800 |
| 2024-09-16 | 43.18 | $42.27 | 9505 |
| 2024-09-13 | 43.28 | $43.50 | 200 |
| 2024-09-12 | 43.26 | $43.99 | 1791 |
| 2024-09-11 | 43.18 | $44.50 | 2100 |
| 2024-09-10 | 43.04 | $43.47 | 3200 |
| 2024-09-09 | 42.99 | $43.50 | 800 |
| 2024-09-06 | 42.94 | $43.25 | 10000 |
| 2024-09-05 | 42.91 | $43.50 | 500 |
| 2024-09-04 | 42.85 | $44.73 | 19229 |
| 2024-09-03 | 42.65 | $43.00 | — |
| 2024-08-30 | 42.61 | $43.00 | 1000 |
| 2024-08-29 | 42.57 | $43.00 | — |
| 2024-08-28 | 42.53 | $43.00 | 2000 |
| 2024-08-27 | 42.48 | $42.70 | 8200 |
| 2024-08-26 | 42.45 | $42.85 | 10900 |
| 2024-08-23 | 42.41 | $43.40 | 102 |
| 2024-08-22 | 42.31 | $42.50 | 6400 |
| 2024-08-21 | 42.28 | $42.50 | 61100 |
| 2024-08-20 | 42.26 | $42.75 | 9505 |
| 2024-08-19 | 42.21 | $42.75 | 4900 |
| 2024-08-16 | 42.15 | $42.99 | 600 |
| 2024-08-15 | 42.07 | $42.93 | 5120 |
| 2024-08-14 | 41.97 | $43.00 | 500 |
| 2024-08-13 | 41.87 | $43.00 | 3611 |
| 2024-08-12 | 41.75 | $43.00 | — |
| 2024-08-09 | 41.62 | $43.00 | 481 |
| 2024-08-08 | 41.47 | $43.00 | 600 |
| 2024-08-07 | 41.31 | $43.00 | 2102 |
| 2024-08-06 | 41.13 | $42.00 | 4 |
| 2024-08-05 | 41.04 | $42.00 | 4 |
| 2024-08-02 | 40.94 | $41.00 | 2500 |
| 2024-08-01 | 40.93 | $42.00 | 13100 |
| 2024-07-31 | 40.82 | $44.00 | 10200 |
| 2024-07-30 | 40.48 | $45.48 | 20139 |
| 2024-07-29 | 39.96 | $45.48 | 3847 |
| 2024-07-26 | 39.38 | $45.48 | 7831 |
| 2024-07-25 | 38.73 | $43.00 | 2000 |
| 2024-07-24 | 38.29 | $43.40 | 13100 |
| 2024-07-23 | 37.75 | $43.00 | 5232 |
| 2024-07-22 | 37.19 | $42.50 | 1800 |
| 2024-07-19 | 36.64 | $42.50 | 4420 |
| 2024-07-18 | 36.02 | $38.00 | 1205 |
| 2024-07-17 | 35.81 | $37.79 | 3200 |
| 2024-07-16 | 35.60 | $37.50 | 22290 |
| 2024-07-15 | 35.40 | $36.50 | 18039 |
| 2024-07-12 | 35.29 | $36.00 | 1010 |
| 2024-07-11 | 35.21 | $35.90 | 3700 |
| 2024-07-10 | 35.14 | $35.49 | 492 |
| 2024-07-09 | 35.10 | $35.07 | 520 |
| 2024-07-08 | 35.11 | $35.24 | 20741 |
| 2024-07-05 | 35.09 | $35.50 | 193 |
| 2024-07-01 | 35.05 | $35.17 | 311 |
| 2024-06-28 | 35.04 | $35.05 | 14300 |
| 2024-06-27 | 35.03 | $35.20 | 3115 |
| 2024-06-26 | 35.02 | $35.25 | 508 |
| 2024-06-25 | 34.99 | $34.97 | 9869 |
| 2024-06-24 | 34.99 | $34.99 | 3908 |
| 2024-06-21 | 34.99 | $35.00 | 5010 |
| 2024-06-20 | 34.99 | $34.97 | 6791 |
| 2024-06-18 | 35.00 | $35.00 | 17500 |
| 2024-06-17 | 35.00 | $35.00 | 26952 |
| 2024-06-14 | 35.00 | $35.38 | 14374 |
| 2024-06-13 | 34.96 | $35.49 | 5055 |
| 2024-06-11 | 34.90 | $35.75 | 3060 |
| 2024-06-10 | 34.81 | $35.75 | 4312 |
| 2024-06-07 | 34.71 | $35.50 | 14 |
| 2024-06-06 | 34.63 | $35.50 | 6224 |
| 2024-06-05 | 34.54 | $36.00 | 7117 |
| 2024-06-04 | 34.38 | $35.20 | 3795 |
| 2024-06-03 | 34.30 | $34.79 | 16661 |
| 2024-05-31 | 34.24 | $34.55 | 20271 |
| 2024-05-30 | 34.21 | $34.45 | 3245 |
| 2024-05-29 | 34.19 | $34.25 | 57000 |
| 2024-05-28 | 34.18 | $34.20 | 5000 |
| 2024-05-23 | 34.18 | $34.20 | 4200 |
| 2024-05-21 | 34.18 | $34.10 | 5926 |
| 2024-05-20 | 34.18 | $34.20 | 2200 |
| 2024-05-17 | 34.18 | $33.93 | 7000 |
| 2024-05-16 | 34.21 | $34.05 | 12000 |
| 2024-05-15 | 34.23 | $34.30 | 5396 |
| 2024-05-14 | 34.22 | $34.00 | 5000 |
| 2024-05-13 | 34.24 | $34.00 | 57154 |
| 2024-05-10 | 34.27 | $34.20 | 8454 |
| 2024-05-09 | 34.27 | $34.35 | 5698 |
| 2024-05-08 | 34.27 | $34.33 | 1520 |
| 2024-05-06 | 34.26 | $34.24 | 662 |
| 2024-05-03 | 34.26 | $34.25 | 3891 |
| 2024-05-02 | 34.26 | $34.30 | 800 |
| 2024-05-01 | 34.26 | $34.30 | 560 |
| 2024-04-26 | 34.25 | $34.28 | 592 |
| 2024-04-25 | 34.25 | $34.00 | 1300 |
| 2024-04-24 | 34.28 | $34.05 | 12800 |
| 2024-04-22 | 34.30 | $34.25 | 6395 |
| 2024-04-19 | 34.31 | $34.25 | 2510 |
| 2024-04-17 | 34.31 | $33.50 | 2594 |
| 2024-04-16 | 34.40 | $33.98 | 897 |
| 2024-04-15 | 34.44 | $34.00 | 9443 |
| 2024-04-12 | 34.49 | $34.15 | 1600 |
| 2024-04-11 | 34.52 | $34.15 | 1750 |
| 2024-04-08 | 34.56 | $34.15 | 1200 |
| 2024-04-05 | 34.60 | $34.15 | 544 |
| 2024-04-04 | 34.65 | $34.14 | 651 |
| 2024-04-02 | 34.71 | $34.15 | 479 |
| 2024-03-28 | 34.76 | $34.15 | 1700 |
| 2024-03-27 | 34.83 | $34.30 | 3617 |
| 2024-03-26 | 34.89 | $34.32 | 3600 |
| 2024-03-25 | 34.94 | $34.50 | 3006 |
| 2024-03-20 | 34.99 | $34.35 | 1294 |
| 2024-03-19 | 35.06 | $34.25 | 8765 |
| 2024-03-18 | 35.14 | $34.90 | 210 |
| 2024-03-13 | 35.17 | $35.00 | 2698 |
| 2024-03-12 | 35.19 | $35.00 | 645 |
| 2024-03-11 | 35.21 | $34.74 | 5076 |
| 2024-03-08 | 35.26 | $34.75 | 3890 |
| 2024-03-07 | 35.31 | $34.60 | 5515 |
| 2024-03-06 | 35.39 | $35.19 | 100 |
| 2024-03-05 | 35.41 | $34.59 | 11310 |
| 2024-03-04 | 35.49 | $35.00 | 11404 |
| 2024-02-29 | 35.54 | $35.30 | 6901 |
| 2024-02-28 | 35.57 | $35.30 | 5612 |
| 2024-02-27 | 35.60 | $35.30 | — |
| 2024-02-26 | 35.63 | $35.25 | 10338 |
| 2024-02-23 | 35.67 | $35.35 | 25400 |
| 2024-02-22 | 35.70 | $35.45 | 5214 |
| 2024-02-21 | 35.73 | $35.57 | 5600 |
| 2024-02-20 | 35.75 | $35.60 | 7409 |
| 2024-02-16 | 35.76 | $35.90 | 14705 |
| 2024-02-15 | 35.75 | $36.90 | 1103 |
| 2024-02-14 | 35.62 | $35.62 | 5508 |
| 2024-02-13 | 35.62 | $35.66 | 1496 |
| 2024-02-12 | 35.62 | $35.76 | 913 |
| 2024-02-09 | 35.61 | $35.84 | 349 |
| 2024-02-08 | 35.58 | $35.89 | — |
| 2024-02-07 | 35.55 | $35.89 | — |
| 2024-02-06 | 35.51 | $35.89 | 194 |
| 2024-02-05 | 35.47 | $35.97 | — |
| 2024-02-02 | 35.42 | $35.97 | — |
| 2024-02-01 | 35.36 | $35.97 | — |
| 2024-01-31 | 35.30 | $35.97 | — |
| 2024-01-30 | 35.23 | $35.97 | 119 |
| 2024-01-29 | 35.15 | $35.10 | 200 |
| 2024-01-26 | 35.16 | $35.30 | 15648 |
| 2024-01-25 | 35.14 | $35.25 | — |
| 2024-01-24 | 35.13 | $35.25 | 170 |
| 2024-01-23 | 35.12 | $35.03 | — |
| 2024-01-22 | 35.13 | $35.03 | 2353 |
| 2024-01-19 | 35.14 | $35.05 | 61203 |
| 2024-01-18 | 35.15 | $35.09 | 3731 |
| 2024-01-17 | 35.15 | $35.16 | 3600 |
| 2024-01-16 | 35.15 | $35.19 | 28571 |
| 2024-01-12 | 35.15 | $35.72 | 9259 |
| 2024-01-11 | 35.09 | $35.80 | 10307 |
| 2024-01-10 | 35.01 | $35.79 | 4687 |
| 2024-01-09 | 34.93 | $35.85 | — |
| 2024-01-08 | 34.83 | $35.85 | 1700 |
| 2024-01-05 | 34.73 | $36.00 | 1301 |
| 2024-01-04 | 34.59 | $35.95 | — |
| 2024-01-03 | 34.45 | $35.95 | — |
| 2024-01-02 | 34.29 | $35.95 | 127 |
| 2023-12-29 | 34.12 | $35.00 | 102 |
| 2023-12-28 | 34.02 | $34.95 | — |
| 2023-12-27 | 33.93 | $34.95 | 1523 |
| 2023-12-26 | 33.82 | $34.70 | 4450 |
| 2023-12-22 | 33.73 | $34.49 | 4260 |
| 2023-12-21 | 33.65 | $34.01 | 6979 |
| 2023-12-20 | 33.61 | $34.70 | 1064 |
| 2023-12-19 | 33.49 | $34.00 | 4814 |
| 2023-12-18 | 33.44 | $33.93 | 2795 |
| 2023-12-15 | 33.39 | $34.00 | 2239 |
| 2023-12-14 | 33.32 | $33.40 | 10037 |
| 2023-12-13 | 33.32 | $32.80 | 31350 |
| 2023-12-12 | 33.37 | $33.56 | 659 |
| 2023-12-11 | 33.35 | $33.62 | 2907 |
| 2023-12-08 | 33.32 | $33.50 | 2494 |
| 2023-12-07 | 33.30 | $33.20 | — |
| 2023-12-06 | 33.31 | $33.20 | 2108 |
| 2023-12-05 | 33.33 | $33.24 | 5400 |
| 2023-12-04 | 33.33 | $33.65 | — |
| 2023-12-01 | 33.30 | $33.65 | 5400 |
| 2023-11-30 | 33.26 | $33.29 | 5828 |
| 2023-11-29 | 33.26 | $33.25 | 700 |
| 2023-11-28 | 33.26 | $33.41 | 3700 |
| 2023-11-27 | 33.25 | $33.70 | — |
| 2023-11-24 | 33.20 | $33.70 | 500 |
| 2023-11-22 | 33.15 | $33.69 | 7200 |
| 2023-11-21 | 33.09 | $33.69 | 800 |
| 2023-11-20 | 33.03 | $33.20 | 33400 |
| 2023-11-17 | 33.01 | $32.93 | 11911 |
| 2023-11-16 | 33.02 | $33.00 | 3800 |
| 2023-11-15 | 33.02 | $33.00 | 9524 |
| 2023-11-14 | 33.02 | $32.70 | — |
| 2023-11-13 | 33.06 | $32.70 | 1199 |
| 2023-11-10 | 33.09 | $32.48 | 3772 |
| 2023-11-09 | 33.16 | $32.80 | 1945 |
| 2023-11-08 | 33.20 | $33.80 | 100 |
| 2023-11-07 | 33.13 | $33.23 | 4116 |
| 2023-11-06 | 33.12 | $33.92 | 2120 |
| 2023-11-03 | 33.04 | $33.94 | 700 |
| 2023-11-02 | 32.94 | $33.94 | 500 |
| 2023-11-01 | 32.84 | $33.49 | — |
| 2023-10-31 | 32.77 | $33.49 | 3232 |
| 2023-10-30 | 32.69 | $34.00 | 2200 |
| 2023-10-27 | 32.56 | $34.00 | — |
| 2023-10-26 | 32.40 | $34.00 | 1500 |
| 2023-10-25 | 32.24 | $33.45 | 1001 |
| 2023-10-24 | 32.11 | $32.86 | 1140 |
| 2023-10-23 | 32.03 | $32.43 | 2827 |
| 2023-10-20 | 31.99 | $32.00 | 2335 |
| 2023-10-19 | 31.98 | $32.00 | 880 |
| 2023-10-18 | 31.98 | $32.00 | — |
| 2023-10-17 | 31.98 | $32.00 | 2642 |
| 2023-10-16 | 31.98 | $32.00 | — |
| 2023-10-13 | 31.98 | $32.00 | — |
| 2023-10-12 | 31.97 | $32.00 | — |
| 2023-10-11 | 31.97 | $32.00 | 236 |
| 2023-10-10 | 31.97 | $32.00 | — |
| 2023-10-09 | 31.97 | $32.00 | — |
| 2023-10-06 | 31.96 | $32.00 | — |
| 2023-10-05 | 31.96 | $32.00 | 1448 |
| 2023-10-04 | 31.95 | $31.74 | 400 |
| 2023-10-03 | 31.98 | $31.74 | — |
| 2023-10-02 | 32.00 | $31.74 | — |
| 2023-09-29 | 32.03 | $31.74 | — |
| 2023-09-28 | 32.06 | $31.74 | — |
| 2023-09-27 | 32.09 | $31.74 | — |
| 2023-09-26 | 32.13 | $31.74 | 200 |
| 2023-09-25 | 32.17 | $31.58 | 5887 |
| 2023-09-22 | 32.23 | $31.60 | — |
| 2023-09-21 | 32.30 | $31.40 | 11525 |
| 2023-09-20 | 32.39 | $32.00 | 100 |
| 2023-09-19 | 32.43 | $32.39 | 100 |
| 2023-09-18 | 32.44 | $32.39 | 1400 |
| 2023-09-15 | 32.44 | $32.25 | 5858 |
| 2023-09-14 | 32.46 | $32.75 | 1700 |
| 2023-09-13 | 32.43 | $32.50 | — |
| 2023-09-12 | 32.43 | $32.50 | 2221 |
| 2023-09-11 | 32.42 | $32.50 | — |
| 2023-09-08 | 32.41 | $32.50 | — |
| 2023-09-07 | 32.40 | $32.50 | — |
| 2023-09-06 | 32.39 | $32.50 | — |
| 2023-09-05 | 32.38 | $32.50 | — |
| 2023-09-01 | 32.36 | $32.50 | 384 |
| 2023-08-31 | 32.35 | $32.50 | 2100 |
| 2023-08-30 | 32.33 | $32.74 | — |
| 2023-08-29 | 32.29 | $32.74 | 150 |
| 2023-08-28 | 32.24 | $32.00 | 180 |
| 2023-08-25 | 32.27 | $32.00 | — |
| 2023-08-24 | 32.30 | $32.00 | 4433 |
| 2023-08-23 | 32.33 | $32.00 | 861 |
| 2023-08-22 | 32.37 | $31.87 | 2912 |
| 2023-08-21 | 32.42 | $33.00 | 1366 |
| 2023-08-18 | 32.36 | $32.89 | — |
| 2023-08-17 | 32.30 | $32.89 | — |
| 2023-08-16 | 32.24 | $32.89 | — |
| 2023-08-15 | 32.17 | $32.89 | 400 |
| 2023-08-14 | 32.09 | $32.89 | 5058 |
| 2023-08-11 | 32.01 | $32.93 | — |
| 2023-08-10 | 31.91 | $32.93 | — |
| 2023-08-09 | 31.80 | $32.93 | 2698 |
| 2023-08-08 | 31.69 | $32.95 | 1450 |
| 2023-08-07 | 31.55 | $32.95 | 4754 |
| 2023-08-04 | 31.41 | $33.00 | 500 |
| 2023-08-03 | 31.24 | $33.49 | 716 |
| 2023-08-02 | 31.00 | $32.75 | — |
| 2023-08-01 | 30.82 | $32.75 | 1450 |
| 2023-07-31 | 30.61 | $32.05 | 2300 |
| 2023-07-28 | 30.46 | $32.79 | 8330 |
| 2023-07-27 | 30.22 | $33.45 | — |
| 2023-07-26 | 29.88 | $33.45 | — |
| 2023-07-25 | 29.50 | $33.45 | — |
| 2023-07-24 | 29.09 | $33.45 | 1286 |
| 2023-07-21 | 28.63 | $32.50 | 1266 |
| 2023-07-20 | 28.22 | $29.50 | 17014 |
| 2023-07-19 | 28.08 | $30.00 | 100 |
| 2023-07-18 | 27.88 | $29.50 | 100 |
| 2023-07-17 | 27.71 | $28.50 | 152 |
| 2023-07-14 | 27.63 | $27.50 | 200 |
| 2023-07-13 | 27.64 | $27.50 | — |
| 2023-07-12 | 27.66 | $27.50 | — |
| 2023-07-11 | 27.67 | $27.50 | 2289 |
| 2023-07-10 | 27.69 | $27.10 | 3009 |
| 2023-07-07 | 27.75 | $27.45 | 300 |
| 2023-07-06 | 27.79 | $27.45 | 164 |
| 2023-07-05 | 27.82 | $26.65 | 1444 |
| 2023-07-03 | 27.95 | $28.00 | 100 |
| 2023-06-30 | 27.94 | $27.05 | 4863 |
| 2023-06-29 | 28.03 | $27.15 | 6510 |
| 2023-06-28 | 28.13 | $28.00 | 400 |
| 2023-06-27 | 28.14 | $27.80 | 100 |
| 2023-06-26 | 28.18 | $27.80 | 4955 |
| 2023-06-23 | 28.21 | $27.85 | 11900 |
| 2023-06-22 | 28.25 | $27.85 | 100 |
| 2023-06-21 | 28.30 | $27.85 | 2944 |
| 2023-06-20 | 28.34 | $27.80 | 30569 |
| 2023-06-16 | 28.40 | $28.10 | 11356 |
| 2023-06-15 | 28.43 | $28.45 | 9191 |
| 2023-06-14 | 28.43 | $28.98 | 6932 |
| 2023-06-13 | 28.37 | $29.19 | 14247 |
| 2023-06-12 | 28.28 | $29.84 | 5168 |
| 2023-06-09 | 28.12 | $29.70 | 5844 |
| 2023-06-08 | 27.95 | $29.25 | 3600 |
| 2023-06-07 | 27.82 | $29.25 | 2332 |
| 2023-06-06 | 27.67 | $29.00 | 3600 |
| 2023-06-05 | 27.53 | $29.00 | 7700 |
| 2023-06-02 | 27.37 | $29.00 | 3994 |
| 2023-06-01 | 27.20 | $28.45 | 8582 |
| 2023-05-31 | 27.07 | $28.00 | 7500 |
| 2023-05-30 | 26.97 | $28.00 | — |
| 2023-05-26 | 26.86 | $28.00 | 1315 |
| 2023-05-25 | 26.74 | $28.00 | 649 |
| 2023-05-24 | 26.61 | $28.40 | 134 |
| 2023-05-23 | 26.42 | $28.00 | 1703 |
| 2023-05-22 | 26.26 | $27.00 | — |
| 2023-05-19 | 26.18 | $27.00 | — |
| 2023-05-18 | 26.09 | $27.00 | 1055 |
| 2023-05-17 | 26.00 | $26.26 | 1112 |
| 2023-05-16 | 25.97 | $26.00 | 2000 |
| 2023-05-15 | 25.96 | $26.00 | — |
| 2023-05-12 | 25.96 | $26.00 | — |
| 2023-05-11 | 25.96 | $26.00 | — |
| 2023-05-10 | 25.95 | $26.00 | 808 |
| 2023-05-09 | 25.95 | $25.90 | 1200 |
| 2023-05-08 | 25.95 | $26.00 | 350 |
| 2023-05-05 | 25.95 | $26.00 | 6305 |
| 2023-05-04 | 25.94 | $25.40 | 13960 |
| 2023-05-03 | 26.00 | $25.93 | — |
| 2023-05-02 | 26.00 | $25.93 | 3420 |
| 2023-05-01 | 26.01 | $25.37 | 3630 |
| 2023-04-28 | 26.08 | $27.50 | 3591 |
| 2023-04-27 | 25.93 | $25.40 | 1117 |
| 2023-04-26 | 25.99 | $24.95 | 300 |
| 2023-04-25 | 26.09 | $24.94 | — |
| 2023-04-24 | 26.22 | $24.94 | 8482 |
| 2023-04-21 | 26.35 | $25.00 | 35668 |
| 2023-04-20 | 26.49 | $24.01 | 6700 |
| 2023-04-19 | 26.75 | $24.02 | 1914 |
| 2023-04-18 | 27.04 | $24.75 | — |
| 2023-04-17 | 27.28 | $24.75 | 200 |
| 2023-04-14 | 27.55 | $23.84 | 16120 |
| 2023-04-13 | 27.94 | $25.32 | 440 |
| 2023-04-12 | 28.21 | $25.90 | — |
| 2023-04-11 | 28.46 | $25.90 | 1855 |
| 2023-04-10 | 28.73 | $25.85 | 4598 |
| 2023-04-06 | 29.03 | $26.10 | 6784 |
| 2023-04-05 | 29.34 | $27.94 | 2655 |
| 2023-04-04 | 29.49 | $28.13 | 752 |
| 2023-04-03 | 29.63 | $28.20 | 4222 |
| 2023-03-31 | 29.78 | $29.00 | 1500 |
| 2023-03-30 | 29.86 | $29.00 | 509 |
| 2023-03-29 | 29.95 | $28.80 | 1942 |
| 2023-03-28 | 30.07 | $28.15 | 537 |
| 2023-03-27 | 30.27 | $28.00 | 1723 |
| 2023-03-24 | 30.51 | $28.00 | 1447 |
| 2023-03-23 | 30.78 | $27.98 | 9703 |
| 2023-03-22 | 31.07 | $29.45 | 353 |
| 2023-03-21 | 31.24 | $29.50 | 450 |
| 2023-03-20 | 31.43 | $29.50 | 673 |
| 2023-03-17 | 31.63 | $29.50 | 1522 |
| 2023-03-16 | 31.85 | $28.70 | 11433 |
| 2023-03-15 | 32.19 | $29.90 | 746 |
| 2023-03-14 | 32.43 | $30.10 | 6695 |
| 2023-03-13 | 32.67 | $32.00 | 5524 |
| 2023-03-10 | 32.74 | $32.15 | 781 |
| 2023-03-09 | 32.81 | $32.25 | 312 |
| 2023-03-08 | 32.86 | $32.40 | 7184 |
| 2023-03-07 | 32.91 | $32.95 | — |
| 2023-03-06 | 32.91 | $32.95 | 100 |
| 2023-03-03 | 32.90 | $32.95 | — |
| 2023-03-02 | 32.90 | $32.95 | — |
| 2023-03-01 | 32.89 | $32.95 | — |
| 2023-02-28 | 32.89 | $32.95 | — |
| 2023-02-27 | 32.88 | $32.95 | — |
| 2023-02-24 | 32.88 | $32.95 | — |
| 2023-02-23 | 32.87 | $32.95 | 300 |
| 2023-02-22 | 32.86 | $32.98 | 231 |
| 2023-02-21 | 32.85 | $32.98 | 305 |
| 2023-02-17 | 32.83 | $33.00 | — |
| 2023-02-16 | 32.81 | $33.00 | — |
| 2023-02-15 | 32.79 | $33.00 | 617 |
| 2023-02-14 | 32.77 | $33.00 | — |
| 2023-02-13 | 32.75 | $33.00 | — |
| 2023-02-10 | 32.72 | $33.00 | — |
| 2023-02-09 | 32.69 | $33.00 | 1046 |
| 2023-02-08 | 32.66 | $33.00 | — |
| 2023-02-07 | 32.63 | $33.00 | — |
| 2023-02-06 | 32.59 | $33.00 | — |
| 2023-02-03 | 32.54 | $33.00 | 201 |
| 2023-02-02 | 32.49 | $33.00 | 2451 |
| 2023-02-01 | 32.44 | $33.00 | — |
| 2023-01-31 | 32.38 | $33.00 | 480 |
| 2023-01-30 | 32.32 | $33.00 | 1107 |
| 2023-01-27 | 32.25 | $32.15 | — |
| 2023-01-26 | 32.26 | $32.15 | — |
| 2023-01-25 | 32.27 | $32.15 | — |
| 2023-01-24 | 32.28 | $32.15 | — |
| 2023-01-23 | 32.29 | $32.15 | — |
| 2023-01-20 | 32.31 | $32.15 | — |
| 2023-01-19 | 32.33 | $32.15 | 360 |
| 2023-01-18 | 32.34 | $32.25 | — |
| 2023-01-17 | 32.35 | $32.25 | — |
| 2023-01-13 | 32.36 | $32.25 | 1100 |
| 2023-01-12 | 32.38 | $32.25 | — |
| 2023-01-11 | 32.39 | $32.25 | 600 |
| 2023-01-10 | 32.40 | $32.20 | 3497 |
| 2023-01-09 | 32.43 | $32.39 | — |
| 2023-01-06 | 32.43 | $32.39 | — |
| 2023-01-05 | 32.43 | $32.39 | 492 |
| 2023-01-04 | 32.44 | $32.39 | — |
| 2023-01-03 | 32.44 | $32.39 | — |
| 2022-12-30 | 32.45 | $32.39 | 100 |
| 2022-12-29 | 32.46 | $32.39 | 201 |
| 2022-12-28 | 32.46 | $32.40 | — |
| 2022-12-27 | 32.47 | $32.40 | 454 |
| 2022-12-23 | 32.48 | $32.40 | — |
| 2022-12-22 | 32.48 | $32.40 | — |
| 2022-12-21 | 32.49 | $32.40 | — |
| 2022-12-20 | 32.50 | $32.40 | — |
| 2022-12-19 | 32.51 | $32.40 | 415 |
| 2022-12-16 | 32.53 | $32.50 | — |
| 2022-12-15 | 32.53 | $32.50 | — |
| 2022-12-14 | 32.53 | $32.50 | 1047 |
| 2022-12-13 | 32.54 | $32.60 | — |
| 2022-12-12 | 32.53 | $32.60 | 331 |
| 2022-12-09 | 32.52 | $32.65 | 1100 |
| 2022-12-08 | 32.51 | $32.55 | — |
| 2022-12-07 | 32.50 | $32.55 | — |
| 2022-12-06 | 32.50 | $32.55 | 156643 |
| 2022-12-05 | 32.49 | $32.65 | — |
| 2022-12-02 | 32.48 | $32.65 | 575 |
| 2022-12-01 | 32.46 | $32.40 | — |
| 2022-11-30 | 32.46 | $32.40 | 201 |
| 2022-11-29 | 32.47 | $32.50 | — |
| 2022-11-28 | 32.47 | $32.50 | — |
| 2022-11-25 | 32.46 | $32.50 | — |
| 2022-11-23 | 32.46 | $32.50 | 100 |
| 2022-11-22 | 32.46 | $32.50 | 520 |
| 2022-11-21 | 32.45 | $32.45 | 347 |
| 2022-11-18 | 32.45 | $32.50 | 100 |
| 2022-11-17 | 32.45 | $32.50 | — |
| 2022-11-16 | 32.44 | $32.50 | — |
| 2022-11-15 | 32.44 | $32.50 | 100 |
| 2022-11-14 | 32.43 | $32.50 | 6471 |
| 2022-11-11 | 32.42 | $33.30 | 898 |
| 2022-11-10 | 32.33 | $33.40 | — |
| 2022-11-09 | 32.22 | $33.40 | 11135 |
| 2022-11-08 | 32.09 | $33.49 | 783 |
| 2022-11-07 | 31.94 | $33.49 | 2982 |
| 2022-11-04 | 31.78 | $33.70 | 4365 |
| 2022-11-03 | 31.58 | $33.89 | 500 |
| 2022-11-02 | 31.34 | $33.95 | 6633 |
| 2022-11-01 | 31.06 | $34.50 | 488 |
| 2022-10-31 | 30.70 | $34.25 | 4172 |
| 2022-10-28 | 30.32 | $32.85 | 3871 |
| 2022-10-27 | 30.06 | $31.89 | 1171 |
| 2022-10-26 | 29.87 | $31.00 | 129 |
| 2022-10-25 | 29.75 | $31.00 | 2500 |
| 2022-10-24 | 29.61 | $31.00 | 4100 |
| 2022-10-21 | 29.47 | $30.00 | 6601 |
| 2022-10-20 | 29.41 | $29.49 | — |
| 2022-10-19 | 29.40 | $29.49 | — |
| 2022-10-18 | 29.40 | $29.49 | — |
| 2022-10-17 | 29.39 | $29.49 | — |
| 2022-10-14 | 29.37 | $29.49 | 100 |
| 2022-10-13 | 29.36 | $29.49 | 5 |
| 2022-10-12 | 29.35 | $29.45 | — |
| 2022-10-11 | 29.34 | $29.45 | — |
| 2022-10-10 | 29.33 | $29.45 | — |
| 2022-10-07 | 29.31 | $29.45 | — |
| 2022-10-06 | 29.30 | $29.45 | 2200 |
| 2022-10-05 | 29.28 | $29.50 | 2550 |
| 2022-10-04 | 29.26 | $29.25 | 1526 |
| 2022-10-03 | 29.26 | $29.25 | — |
| 2022-09-30 | 29.26 | $29.25 | — |
| 2022-09-29 | 29.27 | $29.25 | — |
| 2022-09-28 | 29.27 | $29.25 | — |
| 2022-09-27 | 29.27 | $29.25 | — |
| 2022-09-26 | 29.27 | $29.25 | — |
| 2022-09-23 | 29.27 | $29.25 | — |
| 2022-09-22 | 29.27 | $29.25 | — |
| 2022-09-21 | 29.28 | $29.25 | — |
| 2022-09-20 | 29.28 | $29.25 | — |
| 2022-09-19 | 29.28 | $29.25 | 350 |
| 2022-09-16 | 29.29 | $29.25 | — |
| 2022-09-15 | 29.29 | $29.25 | — |
| 2022-09-14 | 29.30 | $29.00 | 118 |
| 2022-09-13 | 29.33 | $29.25 | 850 |
| 2022-09-12 | 29.33 | $29.45 | — |
| 2022-09-09 | 29.32 | $29.45 | — |
| 2022-09-08 | 29.31 | $29.45 | — |
| 2022-09-07 | 29.29 | $29.45 | — |
| 2022-09-06 | 29.28 | $29.45 | — |
| 2022-09-02 | 29.26 | $29.45 | — |
| 2022-09-01 | 29.24 | $29.45 | — |
| 2022-08-31 | 29.22 | $29.45 | — |
| 2022-08-30 | 29.19 | $29.45 | — |
| 2022-08-29 | 29.17 | $29.45 | 11900 |
| 2022-08-26 | 29.14 | $29.20 | — |
| 2022-08-25 | 29.13 | $29.20 | — |
| 2022-08-24 | 29.12 | $29.20 | 1300 |
| 2022-08-23 | 29.11 | $29.20 | — |
| 2022-08-22 | 29.10 | $29.20 | — |
| 2022-08-19 | 29.09 | $29.20 | — |
| 2022-08-18 | 29.08 | $29.20 | 3200 |
| 2022-08-17 | 29.07 | $29.20 | 10200 |
| 2022-08-16 | 29.06 | $29.00 | 1300 |
| 2022-08-15 | 29.06 | $29.00 | 514 |
| 2022-08-12 | 29.07 | $29.00 | 200 |
| 2022-08-11 | 29.08 | $29.00 | — |
| 2022-08-10 | 29.09 | $29.00 | 1376 |
| 2022-08-09 | 29.10 | $29.00 | — |
| 2022-08-08 | 29.11 | $29.00 | 100 |
| 2022-08-05 | 29.12 | $29.00 | — |
| 2022-08-04 | 29.13 | $29.00 | 127 |
| 2022-08-03 | 29.14 | $28.81 | — |
| 2022-08-02 | 29.18 | $28.81 | 1800 |
| 2022-08-01 | 29.22 | $28.90 | 100 |
| 2022-07-29 | 29.25 | $29.26 | — |
| 2022-07-28 | 29.25 | $29.26 | — |
| 2022-07-27 | 29.25 | $29.26 | 250 |
| 2022-07-26 | 29.24 | $29.39 | — |
| 2022-07-25 | 29.23 | $29.39 | — |
| 2022-07-22 | 29.21 | $29.39 | 4422 |
| 2022-07-21 | 29.19 | $29.34 | — |
| 2022-07-20 | 29.18 | $29.34 | — |
| 2022-07-19 | 29.16 | $29.34 | — |
| 2022-07-18 | 29.14 | $29.34 | — |
| 2022-07-15 | 29.12 | $29.34 | — |
| 2022-07-14 | 29.10 | $29.34 | — |
| 2022-07-13 | 29.07 | $29.34 | 2759 |
| 2022-07-12 | 29.05 | $28.98 | — |
| 2022-07-11 | 29.05 | $28.98 | — |
| 2022-07-08 | 29.06 | $28.98 | — |
| 2022-07-07 | 29.07 | $28.98 | — |
| 2022-07-06 | 29.08 | $28.98 | — |
| 2022-07-05 | 29.09 | $28.98 | — |
| 2022-07-01 | 29.10 | $28.98 | — |
| 2022-06-30 | 29.11 | $28.98 | 2000 |
| 2022-06-29 | 29.13 | $28.99 | 6400 |
| 2022-06-28 | 29.14 | $29.00 | — |
| 2022-06-27 | 29.16 | $29.00 | 1800 |
| 2022-06-24 | 29.17 | $29.00 | — |
| 2022-06-23 | 29.19 | $29.00 | — |
| 2022-06-22 | 29.21 | $29.00 | 1000 |
| 2022-06-21 | 29.23 | $29.00 | — |
| 2022-06-17 | 29.26 | $29.00 | 900 |
| 2022-06-16 | 29.28 | $29.00 | 250 |
| 2022-06-15 | 29.31 | $29.00 | 750 |
| 2022-06-14 | 29.35 | $28.80 | — |
| 2022-06-13 | 29.40 | $28.80 | 400 |
| 2022-06-10 | 29.47 | $29.30 | — |
| 2022-06-09 | 29.48 | $29.30 | — |
| 2022-06-08 | 29.50 | $29.30 | — |
| 2022-06-07 | 29.52 | $29.30 | — |
| 2022-06-06 | 29.55 | $29.30 | — |
| 2022-06-03 | 29.57 | $29.30 | — |
| 2022-06-02 | 29.60 | $29.30 | — |
| 2022-06-01 | 29.63 | $29.30 | — |
| 2022-05-31 | 29.67 | $29.30 | 627 |
| 2022-05-27 | 29.71 | $29.35 | 20470 |
| 2022-05-26 | 29.75 | $29.39 | — |
| 2022-05-25 | 29.78 | $29.39 | — |
| 2022-05-24 | 29.83 | $29.39 | 1100 |
| 2022-05-23 | 29.87 | $29.40 | 120 |
| 2022-05-20 | 29.92 | $29.12 | — |
| 2022-05-19 | 30.00 | $29.12 | 3400 |
| 2022-05-18 | 30.10 | $29.50 | 1100 |
| 2022-05-17 | 30.16 | $29.79 | — |
| 2022-05-16 | 30.20 | $29.79 | — |
| 2022-05-13 | 30.24 | $29.79 | — |
| 2022-05-12 | 30.29 | $29.79 | — |
| 2022-05-11 | 30.34 | $29.79 | — |
| 2022-05-10 | 30.40 | $29.79 | 137374 |
| 2022-05-09 | 30.47 | $30.50 | 400 |
| 2022-05-06 | 30.46 | $30.50 | — |
| 2022-05-05 | 30.46 | $30.50 | 100 |
| 2022-05-04 | 30.45 | $30.50 | 6115 |
| 2022-05-03 | 30.45 | $30.90 | — |
| 2022-05-02 | 30.40 | $30.90 | — |
| 2022-04-29 | 30.35 | $30.90 | — |
| 2022-04-28 | 30.29 | $30.90 | 11000 |
| 2022-04-27 | 30.23 | $30.74 | — |
| 2022-04-26 | 30.17 | $30.74 | — |
| 2022-04-25 | 30.11 | $30.74 | 3318 |
| 2022-04-22 | 30.05 | $30.75 | 35141 |
| 2022-04-21 | 29.97 | $29.90 | 500 |
| 2022-04-20 | 29.98 | $29.98 | 2100 |
| 2022-04-19 | 29.98 | $29.90 | — |
| 2022-04-18 | 29.99 | $29.90 | 100 |
| 2022-04-14 | 30.00 | $29.83 | 15300 |
| 2022-04-13 | 30.02 | $29.93 | — |
| 2022-04-12 | 30.02 | $29.93 | — |
| 2022-04-11 | 30.03 | $29.93 | — |
| 2022-04-08 | 30.05 | $29.93 | — |
| 2022-04-07 | 30.06 | $29.93 | 55015 |
| 2022-04-06 | 30.07 | $30.00 | — |
| 2022-04-05 | 30.08 | $30.00 | 103 |
| 2022-04-04 | 30.09 | $30.00 | — |
| 2022-04-01 | 30.10 | $30.00 | 200 |
| 2022-03-31 | 30.11 | $30.04 | — |
| 2022-03-30 | 30.11 | $30.04 | — |
| 2022-03-29 | 30.12 | $30.04 | 368 |
| 2022-03-28 | 30.13 | $30.04 | — |
| 2022-03-25 | 30.14 | $30.04 | 400 |
| 2022-03-24 | 30.15 | $30.04 | — |
| 2022-03-23 | 30.16 | $30.04 | — |
| 2022-03-22 | 30.17 | $30.04 | 490 |
| 2022-03-21 | 30.19 | $29.94 | — |
| 2022-03-18 | 30.21 | $29.94 | 1200 |
| 2022-03-17 | 30.24 | $29.94 | 3800 |
| 2022-03-16 | 30.27 | $29.89 | 1400 |
| 2022-03-15 | 30.31 | $29.89 | 700 |
| 2022-03-14 | 30.36 | $29.89 | 200 |
| 2022-03-11 | 30.41 | $29.89 | 141 |
| 2022-03-10 | 30.46 | $29.89 | — |
| 2022-03-09 | 30.52 | $29.89 | 1456 |
| 2022-03-08 | 30.59 | $29.89 | 2407 |
| 2022-03-07 | 30.66 | $30.00 | 5600 |
| 2022-03-04 | 30.73 | $30.39 | 500 |
| 2022-03-03 | 30.77 | $30.50 | 1300 |
| 2022-03-02 | 30.80 | $30.59 | 1667 |
| 2022-03-01 | 30.82 | $30.60 | 4217 |
| 2022-02-28 | 30.84 | $31.34 | — |
| 2022-02-25 | 30.79 | $31.34 | — |
| 2022-02-24 | 30.73 | $31.34 | 100 |
| 2022-02-23 | 30.67 | $31.48 | — |
| 2022-02-22 | 30.58 | $31.48 | — |
| 2022-02-18 | 30.49 | $31.48 | 656 |
| 2022-02-17 | 30.39 | $31.48 | 1900 |
| 2022-02-16 | 30.27 | $30.90 | 7400 |
| 2022-02-15 | 30.20 | $31.49 | 3514 |
| 2022-02-14 | 30.07 | $31.05 | 1602 |
| 2022-02-11 | 29.97 | $31.25 | 23795 |
| 2022-02-10 | 29.83 | $31.90 | 13193 |
| 2022-02-09 | 29.61 | $30.99 | 1700 |
| 2022-02-08 | 29.47 | $30.99 | 871 |
| 2022-02-07 | 29.31 | $31.00 | 5438 |
| 2022-02-04 | 29.13 | $29.99 | 12085 |
| 2022-02-03 | 29.04 | $29.95 | 33238 |
| 2022-02-02 | 28.94 | $29.90 | 1813 |
| 2022-02-01 | 28.84 | $30.00 | 12768 |
| 2022-01-31 | 28.72 | $29.99 | — |
| 2022-01-28 | 28.59 | $29.99 | — |
| 2022-01-27 | 28.44 | $29.99 | 210 |
| 2022-01-26 | 28.27 | $30.00 | 30600 |
| 2022-01-25 | 28.09 | $30.00 | 27516 |
| 2022-01-24 | 27.89 | $29.50 | 100 |
| 2022-01-21 | 27.72 | $30.00 | 2754 |
| 2022-01-20 | 27.48 | $28.00 | — |
| 2022-01-19 | 27.43 | $28.00 | — |
| 2022-01-18 | 27.37 | $28.00 | — |
| 2022-01-14 | 27.30 | $28.00 | 203 |
| 2022-01-13 | 27.23 | $28.00 | 275 |
| 2022-01-12 | 27.15 | $27.75 | — |
| 2022-01-11 | 27.08 | $27.75 | — |
| 2022-01-10 | 27.01 | $27.75 | 62933 |
| 2022-01-07 | 26.93 | $27.50 | 4200 |
| 2022-01-06 | 26.88 | $26.95 | 350 |
| 2022-01-05 | 26.87 | $26.95 | — |
| 2022-01-04 | 26.86 | $26.95 | — |
| 2022-01-03 | 26.85 | $26.95 | — |
| 2021-12-31 | 26.84 | $26.95 | 235 |
| 2021-12-30 | 26.83 | $26.95 | 7918 |
| 2021-12-29 | 26.81 | $26.75 | — |
| 2021-12-28 | 26.82 | $26.75 | — |
| 2021-12-27 | 26.83 | $26.75 | — |
| 2021-12-23 | 26.84 | $26.75 | — |
| 2021-12-22 | 26.84 | $26.75 | — |
| 2021-12-21 | 26.85 | $26.75 | — |
| 2021-12-20 | 26.87 | $26.75 | — |
| 2021-12-17 | 26.88 | $26.75 | 5427 |
| 2021-12-16 | 26.89 | $26.95 | — |
| 2021-12-15 | 26.89 | $26.95 | — |
| 2021-12-14 | 26.88 | $26.95 | — |
| 2021-12-13 | 26.87 | $26.95 | — |
| 2021-12-10 | 26.86 | $26.95 | — |
| 2021-12-09 | 26.85 | $26.95 | — |
| 2021-12-08 | 26.84 | $26.95 | 635 |
| 2021-12-07 | 26.83 | $26.95 | 3000 |
| 2021-12-06 | 26.82 | $26.99 | — |
| 2021-12-03 | 26.80 | $26.99 | — |
| 2021-12-02 | 26.78 | $26.99 | — |
| 2021-12-01 | 26.76 | $26.99 | — |
| 2021-11-30 | 26.74 | $26.99 | 850 |
| 2021-11-29 | 26.71 | $27.00 | — |
| 2021-11-26 | 26.68 | $27.00 | 490 |
| 2021-11-24 | 26.64 | $27.00 | 23134 |
| 2021-11-23 | 26.61 | $27.00 | — |
| 2021-11-22 | 26.57 | $27.00 | — |
| 2021-11-19 | 26.52 | $27.00 | 2850 |
| 2021-11-18 | 26.47 | $27.00 | 1000 |
| 2021-11-17 | 26.41 | $27.00 | — |
| 2021-11-16 | 26.35 | $27.00 | 21425 |
| 2021-11-15 | 26.28 | $26.90 | 3444 |
| 2021-11-12 | 26.22 | $26.70 | 2482 |
| 2021-11-11 | 26.17 | $26.65 | 635 |
| 2021-11-10 | 26.12 | $26.63 | 241 |
| 2021-11-09 | 26.06 | $26.70 | 388 |
| 2021-11-08 | 25.99 | $26.99 | 30566 |
| 2021-11-05 | 25.89 | $26.92 | 27948 |
| 2021-11-04 | 25.78 | $26.39 | 3543 |
| 2021-11-03 | 25.72 | $27.05 | 5115 |
| 2021-11-02 | 25.58 | $26.85 | 2971 |
| 2021-11-01 | 25.44 | $26.85 | 5012 |
| 2021-10-29 | 25.30 | $26.00 | 44724 |
| 2021-10-28 | 25.22 | $25.97 | 847 |
| 2021-10-27 | 25.14 | $25.85 | 6863 |
| 2021-10-26 | 25.07 | $25.85 | — |
| 2021-10-25 | 24.99 | $25.85 | 28384 |
| 2021-10-22 | 24.89 | $25.75 | 17943 |
| 2021-10-21 | 24.80 | $24.70 | — |
| 2021-10-20 | 24.82 | $24.70 | 100 |
| 2021-10-19 | 24.83 | $24.84 | — |
| 2021-10-18 | 24.83 | $24.84 | — |
| 2021-10-15 | 24.83 | $24.84 | — |
| 2021-10-14 | 24.82 | $24.84 | 14808 |
| 2021-10-13 | 24.82 | $24.80 | — |
| 2021-10-12 | 24.82 | $24.80 | — |
| 2021-10-11 | 24.83 | $24.80 | 3400 |
| 2021-10-08 | 24.83 | $24.75 | — |
| 2021-10-07 | 24.84 | $24.75 | — |
| 2021-10-06 | 24.85 | $24.75 | — |
| 2021-10-05 | 24.86 | $24.75 | — |
| 2021-10-04 | 24.87 | $24.75 | — |
| 2021-10-01 | 24.88 | $24.75 | — |
| 2021-09-30 | 24.90 | $24.75 | — |
| 2021-09-29 | 24.91 | $24.75 | — |
| 2021-09-28 | 24.93 | $24.75 | 100 |
| 2021-09-27 | 24.95 | $24.99 | — |
| 2021-09-24 | 24.94 | $24.99 | — |
| 2021-09-23 | 24.94 | $24.99 | — |
| 2021-09-22 | 24.93 | $24.99 | 100 |
| 2021-09-21 | 24.92 | $24.49 | 18300 |
| 2021-09-20 | 24.97 | $24.98 | — |
| 2021-09-17 | 24.97 | $24.98 | — |
| 2021-09-16 | 24.97 | $24.98 | — |
| 2021-09-15 | 24.97 | $24.98 | — |
| 2021-09-14 | 24.96 | $24.98 | 10118 |
| 2021-09-13 | 24.96 | $24.98 | — |
| 2021-09-10 | 24.96 | $24.98 | 10651 |
| 2021-09-09 | 24.96 | $24.99 | — |
| 2021-09-08 | 24.96 | $24.99 | — |
| 2021-09-07 | 24.95 | $24.99 | — |
| 2021-09-03 | 24.95 | $24.99 | — |
| 2021-09-02 | 24.94 | $24.99 | — |
| 2021-09-01 | 24.94 | $24.99 | — |
| 2021-08-31 | 24.93 | $24.99 | 100 |
| 2021-08-30 | 24.93 | $24.99 | 100 |
| 2021-08-27 | 24.92 | $24.99 | — |
| 2021-08-26 | 24.91 | $24.99 | — |
| 2021-08-25 | 24.91 | $24.99 | — |
| 2021-08-24 | 24.90 | $24.99 | — |
| 2021-08-23 | 24.89 | $24.99 | 350 |
| 2021-08-20 | 24.88 | $24.99 | 300 |
| 2021-08-19 | 24.87 | $24.99 | 25600 |
| 2021-08-18 | 24.85 | $24.99 | 24142 |
| 2021-08-17 | 24.84 | $24.99 | 2800 |
| 2021-08-16 | 24.82 | $24.99 | — |
| 2021-08-13 | 24.80 | $24.99 | — |
| 2021-08-12 | 24.78 | $24.99 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
83.31
2026-08-07
Close Price
$85.81
Vol: 18033
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.78
Average
41.99
Maximum
83.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 83.31 | $85.81 | 18033 |
| 2026-08-06 | 82.86 | $85.51 | 29900 |
| 2026-08-05 | 82.39 | $85.76 | 4203 |
| 2026-08-04 | 81.84 | $85.65 | 19900 |
| 2026-08-03 | 81.25 | $85.70 | 19300 |
| 2026-07-31 | 80.60 | $84.10 | 36104 |
| 2026-07-30 | 80.06 | $83.50 | 1907 |
| 2026-07-29 | 79.53 | $82.50 | 3903 |
| 2026-07-28 | 79.06 | $81.25 | 13 |
| 2026-07-27 | 78.67 | $81.25 | 212 |
| 2026-07-24 | 78.26 | $81.24 | 511 |
| 2026-07-23 | 77.81 | $80.50 | 6015 |
| 2026-07-22 | 77.42 | $80.50 | 6015 |
| 2026-07-21 | 77.00 | $80.50 | 28100 |
| 2026-07-20 | 76.56 | $80.36 | 11829 |
| 2026-07-17 | 76.12 | $79.50 | 7200 |
| 2026-07-16 | 75.73 | $79.74 | 8500 |
| 2026-07-15 | 75.30 | $80.00 | 2906 |
| 2026-07-14 | 74.81 | $77.00 | 17037 |
| 2026-07-13 | 74.60 | $73.75 | 2800 |
| 2026-07-10 | 74.71 | $74.40 | 8200 |
| 2026-07-09 | 74.74 | $74.43 | 1303 |
| 2026-07-08 | 74.76 | $74.23 | 4900 |
| 2026-07-07 | 74.79 | $74.24 | 4127 |
| 2026-07-06 | 74.82 | $74.79 | 2319 |
| 2026-07-02 | 74.77 | $74.55 | 5 |
| 2026-07-01 | 74.74 | $74.55 | 1501 |
| 2026-06-30 | 74.69 | $74.00 | 300 |
| 2026-06-29 | 74.69 | $73.95 | 3119 |
| 2026-06-26 | 74.70 | $74.90 | 12600 |
| 2026-06-25 | 74.60 | $75.95 | 886 |
| 2026-06-24 | 74.38 | $75.95 | 1600 |
| 2026-06-23 | 74.16 | $75.89 | 1017 |
| 2026-06-22 | 73.92 | $75.89 | 643 |
| 2026-06-18 | 73.68 | $75.37 | 200 |
| 2026-06-17 | 73.48 | $75.00 | 1700 |
| 2026-06-16 | 73.30 | $74.84 | 4500 |
| 2026-06-15 | 73.13 | $74.72 | 708 |
| 2026-06-12 | 72.96 | $74.84 | 1200 |
| 2026-06-11 | 72.79 | $74.00 | 739 |
| 2026-06-10 | 72.69 | $73.07 | 2200 |
| 2026-06-09 | 72.69 | $72.69 | 4600 |
| 2026-06-08 | 72.73 | $72.20 | 1000 |
| 2026-06-05 | 72.83 | $71.95 | 300 |
| 2026-06-04 | 72.96 | $71.95 | 3410 |
| 2026-06-03 | 73.11 | $72.10 | 8937 |
| 2026-06-02 | 73.26 | $72.65 | 6011 |
| 2026-06-01 | 73.37 | $72.50 | 1200 |
| 2026-05-29 | 73.50 | $72.80 | 5119 |
| 2026-05-28 | 73.61 | $72.70 | 7407 |
| 2026-05-27 | 73.75 | $73.00 | 600 |
| 2026-05-26 | 73.87 | $73.43 | 1708 |
| 2026-05-22 | 73.95 | $73.29 | 400 |
| 2026-05-21 | 74.05 | $73.46 | 1100 |
| 2026-05-20 | 74.14 | $73.40 | 926 |
| 2026-05-19 | 74.23 | $72.89 | 400 |
| 2026-05-18 | 74.37 | $73.50 | 900 |
| 2026-05-15 | 74.46 | $73.74 | 1800 |
| 2026-05-14 | 74.51 | $74.39 | 1409 |
| 2026-05-13 | 74.48 | $73.82 | 3700 |
| 2026-05-12 | 74.47 | $74.00 | 1414 |
| 2026-05-11 | 74.42 | $74.39 | 3900 |
| 2026-05-08 | 74.30 | $74.95 | 26 |
| 2026-05-07 | 74.10 | $74.95 | 700 |
| 2026-05-06 | 73.87 | $74.95 | 18400 |
| 2026-05-05 | 73.61 | $74.49 | 18600 |
| 2026-05-04 | 73.37 | $74.40 | 5324 |
| 2026-05-01 | 73.10 | $74.99 | 5400 |
| 2026-04-30 | 72.75 | $75.15 | 1103 |
| 2026-04-29 | 72.35 | $75.15 | 4100 |
| 2026-04-28 | 71.91 | $75.24 | 9100 |
| 2026-04-27 | 71.43 | $75.25 | 6014 |
| 2026-04-24 | 70.92 | $74.30 | 3800 |
| 2026-04-23 | 70.47 | $73.20 | 7648 |
| 2026-04-22 | 70.09 | $73.49 | 16600 |
| 2026-04-21 | 69.67 | $73.51 | 22923 |
| 2026-04-20 | 69.21 | $73.42 | 2300 |
| 2026-04-17 | 68.74 | $72.00 | 14710 |
| 2026-04-16 | 68.38 | $68.53 | 202 |
| 2026-04-15 | 68.34 | $68.25 | 1500 |
| 2026-04-14 | 68.33 | $68.78 | 3444 |
| 2026-04-13 | 68.25 | $68.74 | 200 |
| 2026-04-10 | 68.17 | $68.50 | 1 |
| 2026-04-09 | 68.10 | $68.50 | 5215 |
| 2026-04-08 | 68.03 | $68.50 | 13717 |
| 2026-04-07 | 67.96 | $68.25 | 2530 |
| 2026-04-06 | 67.90 | $68.40 | 4030 |
| 2026-04-02 | 67.83 | $68.40 | 3308 |
| 2026-04-01 | 67.76 | $68.40 | 2410 |
| 2026-03-31 | 67.68 | $67.99 | 2300 |
| 2026-03-30 | 67.64 | $67.99 | 13512 |
| 2026-03-27 | 67.60 | $67.99 | 48510 |
| 2026-03-26 | 67.55 | $67.89 | 1605 |
| 2026-03-25 | 67.50 | $67.89 | 100 |
| 2026-03-24 | 67.44 | $67.99 | 4540 |
| 2026-03-23 | 67.37 | $68.85 | 900 |
| 2026-03-20 | 67.19 | $67.24 | 1116 |
| 2026-03-19 | 67.16 | $67.30 | 900 |
| 2026-03-18 | 67.12 | $66.97 | 819 |
| 2026-03-17 | 67.11 | $67.30 | 3600 |
| 2026-03-16 | 67.05 | $66.90 | 3401 |
| 2026-03-13 | 67.03 | $66.20 | 4000 |
| 2026-03-12 | 67.06 | $66.98 | 7100 |
| 2026-03-11 | 67.01 | $67.48 | 11539 |
| 2026-03-10 | 66.90 | $67.85 | 20000 |
| 2026-03-09 | 66.74 | $67.85 | 800 |
| 2026-03-06 | 66.56 | $67.25 | 2700 |
| 2026-03-05 | 66.42 | $67.74 | 1711 |
| 2026-03-04 | 66.22 | $67.80 | 1300 |
| 2026-03-03 | 65.98 | $67.89 | 1727 |
| 2026-03-02 | 65.70 | $67.89 | 508 |
| 2026-02-27 | 65.37 | $66.50 | 6521 |
| 2026-02-26 | 65.15 | $66.00 | 11000 |
| 2026-02-25 | 64.95 | $65.79 | 600 |
| 2026-02-24 | 64.74 | $65.79 | 406 |
| 2026-02-23 | 64.51 | $65.80 | 640 |
| 2026-02-20 | 64.24 | $65.79 | 5400 |
| 2026-02-19 | 63.95 | $65.51 | 802 |
| 2026-02-18 | 63.65 | $65.97 | 337 |
| 2026-02-17 | 63.27 | $65.50 | 541 |
| 2026-02-13 | 62.91 | $65.00 | 1800 |
| 2026-02-12 | 62.55 | $65.00 | 3005 |
| 2026-02-11 | 62.16 | $64.61 | 2535 |
| 2026-02-10 | 61.77 | $64.61 | 2600 |
| 2026-02-09 | 61.35 | $64.75 | 6400 |
| 2026-02-06 | 60.88 | $64.25 | 11300 |
| 2026-02-05 | 60.43 | $64.00 | 2600 |
| 2026-02-04 | 59.96 | $64.00 | 6417 |
| 2026-02-03 | 59.47 | $60.85 | 3300 |
| 2026-02-02 | 59.26 | $60.45 | 8600 |
| 2026-01-30 | 59.07 | $60.00 | 3400 |
| 2026-01-29 | 58.91 | $59.99 | 2115 |
| 2026-01-28 | 58.73 | $60.00 | 6300 |
| 2026-01-27 | 58.55 | $60.00 | 4400 |
| 2026-01-26 | 58.35 | $60.00 | 9500 |
| 2026-01-23 | 58.14 | $59.85 | 8009 |
| 2026-01-22 | 57.94 | $59.75 | 15200 |
| 2026-01-21 | 57.73 | $59.25 | 19934 |
| 2026-01-20 | 57.55 | $58.49 | 2400 |
| 2026-01-16 | 57.45 | $58.25 | 21102 |
| 2026-01-15 | 57.37 | $57.53 | 19825 |
| 2026-01-14 | 57.35 | $57.40 | 70 |
| 2026-01-13 | 57.35 | $57.40 | 11500 |
| 2026-01-12 | 57.34 | $57.50 | 44500 |
| 2026-01-09 | 57.32 | $57.25 | 5400 |
| 2026-01-08 | 57.32 | $57.35 | 8000 |
| 2026-01-07 | 57.31 | $57.52 | 1200 |
| 2026-01-06 | 57.28 | $57.35 | 3300 |
| 2026-01-05 | 57.26 | $56.95 | 9023 |
| 2026-01-02 | 57.28 | $57.00 | 13536 |
| 2025-12-31 | 57.29 | $57.53 | 900 |
| 2025-12-30 | 57.25 | $57.47 | 2507 |
| 2025-12-29 | 57.22 | $57.53 | 739 |
| 2025-12-26 | 57.19 | $57.25 | 610 |
| 2025-12-24 | 57.18 | $57.25 | — |
| 2025-12-23 | 57.16 | $57.25 | 2500 |
| 2025-12-22 | 57.14 | $57.40 | 1110 |
| 2025-12-19 | 57.10 | $57.45 | 100 |
| 2025-12-18 | 57.04 | $57.50 | 111 |
| 2025-12-17 | 56.97 | $57.54 | 23212 |
| 2025-12-16 | 56.89 | $57.00 | 13300 |
| 2025-12-15 | 56.86 | $57.54 | 402 |
| 2025-12-12 | 56.76 | $57.24 | 4705 |
| 2025-12-11 | 56.70 | $56.80 | 4805 |
| 2025-12-10 | 56.67 | $56.59 | 3200 |
| 2025-12-09 | 56.67 | $55.90 | 2810 |
| 2025-12-08 | 56.74 | $56.98 | 2338 |
| 2025-12-05 | 56.70 | $56.80 | 1300 |
| 2025-12-04 | 56.68 | $56.75 | 4401 |
| 2025-12-03 | 56.67 | $57.23 | 1045 |
| 2025-12-02 | 56.61 | $57.50 | 1717 |
| 2025-12-01 | 56.52 | $57.54 | 5100 |
| 2025-11-28 | 56.43 | $57.29 | 1800 |
| 2025-11-26 | 56.36 | $57.20 | 5715 |
| 2025-11-25 | 56.31 | $56.17 | 437 |
| 2025-11-24 | 56.35 | $56.17 | 200 |
| 2025-11-21 | 56.40 | $55.99 | 1600 |
| 2025-11-20 | 56.47 | $55.67 | 15919 |
| 2025-11-19 | 56.59 | $55.70 | 8400 |
| 2025-11-18 | 56.69 | $55.60 | 8313 |
| 2025-11-17 | 56.80 | $55.70 | 23324 |
| 2025-11-14 | 56.90 | $56.68 | 7500 |
| 2025-11-13 | 56.91 | $56.75 | 5500 |
| 2025-11-12 | 56.91 | $56.90 | 4200 |
| 2025-11-11 | 56.90 | $56.80 | 3209 |
| 2025-11-10 | 56.92 | $56.68 | 7815 |
| 2025-11-07 | 56.97 | $56.64 | 12301 |
| 2025-11-06 | 57.03 | $56.90 | 3448 |
| 2025-11-05 | 57.08 | $57.15 | 3600 |
| 2025-11-04 | 57.11 | $57.15 | 3328 |
| 2025-11-03 | 57.16 | $57.19 | 5000 |
| 2025-10-31 | 57.22 | $57.35 | 6100 |
| 2025-10-30 | 57.28 | $57.23 | 2034 |
| 2025-10-29 | 57.35 | $57.28 | 1506 |
| 2025-10-28 | 57.43 | $57.28 | 4045 |
| 2025-10-27 | 57.51 | $57.33 | 6111 |
| 2025-10-24 | 57.60 | $57.25 | 11400 |
| 2025-10-23 | 57.71 | $57.00 | 2500 |
| 2025-10-22 | 57.85 | $55.40 | 3900 |
| 2025-10-21 | 58.15 | $54.99 | 4212 |
| 2025-10-20 | 58.52 | $55.25 | 7400 |
| 2025-10-17 | 58.88 | $55.27 | 33000 |
| 2025-10-16 | 59.26 | $58.30 | 10525 |
| 2025-10-15 | 59.35 | $59.00 | 13234 |
| 2025-10-14 | 59.37 | $59.40 | 3047 |
| 2025-10-13 | 59.36 | $59.49 | 8400 |
| 2025-10-10 | 59.33 | $59.40 | 8000 |
| 2025-10-09 | 59.31 | $59.59 | 2536 |
| 2025-10-08 | 59.26 | $59.60 | 5300 |
| 2025-10-07 | 59.21 | $59.79 | 6023 |
| 2025-10-06 | 59.13 | $59.65 | 9200 |
| 2025-10-03 | 59.05 | $59.75 | 3948 |
| 2025-10-02 | 58.95 | $59.02 | 9520 |
| 2025-10-01 | 58.91 | $59.14 | 8420 |
| 2025-09-30 | 58.85 | $59.05 | 15200 |
| 2025-09-29 | 58.79 | $59.24 | 6308 |
| 2025-09-26 | 58.70 | $58.85 | 2500 |
| 2025-09-25 | 58.64 | $58.90 | 1326 |
| 2025-09-24 | 58.57 | $58.96 | 500 |
| 2025-09-23 | 58.48 | $58.96 | 5600 |
| 2025-09-22 | 58.39 | $59.14 | 6400 |
| 2025-09-19 | 58.27 | $59.13 | 1636 |
| 2025-09-18 | 58.13 | $59.24 | 8302 |
| 2025-09-17 | 57.97 | $59.24 | 18142 |
| 2025-09-16 | 57.80 | $58.89 | 5145 |
| 2025-09-15 | 57.65 | $58.49 | 12017 |
| 2025-09-12 | 57.53 | $58.50 | 5000 |
| 2025-09-11 | 57.41 | $58.49 | 1846 |
| 2025-09-10 | 57.28 | $57.99 | 4100 |
| 2025-09-09 | 57.20 | $57.82 | 1800 |
| 2025-09-08 | 57.13 | $57.49 | 18900 |
| 2025-09-05 | 57.09 | $57.49 | 836 |
| 2025-09-04 | 57.05 | $57.20 | 1046 |
| 2025-09-03 | 57.03 | $57.19 | 6100 |
| 2025-09-02 | 57.02 | $56.85 | 7204 |
| 2025-08-29 | 57.05 | $57.20 | 13442 |
| 2025-08-28 | 57.04 | $57.50 | 3443 |
| 2025-08-27 | 57.01 | $57.50 | 2400 |
| 2025-08-26 | 56.99 | $57.27 | 8100 |
| 2025-08-25 | 56.99 | $57.25 | 11500 |
| 2025-08-22 | 57.00 | $56.50 | 6931 |
| 2025-08-21 | 57.09 | $56.00 | 1910 |
| 2025-08-20 | 57.24 | $56.05 | 5844 |
| 2025-08-19 | 57.40 | $56.60 | 7942 |
| 2025-08-18 | 57.51 | $57.29 | — |
| 2025-08-15 | 57.56 | $57.29 | — |
| 2025-08-14 | 57.61 | $57.29 | 200 |
| 2025-08-13 | 57.67 | $57.00 | 8900 |
| 2025-08-12 | 57.75 | $57.10 | 2534 |
| 2025-08-11 | 57.83 | $57.45 | — |
| 2025-08-08 | 57.88 | $57.45 | 3748 |
| 2025-08-07 | 57.92 | $57.26 | 336 |
| 2025-08-06 | 57.97 | $57.26 | 100 |
| 2025-08-05 | 58.02 | $57.45 | 7100 |
| 2025-08-04 | 58.04 | $57.64 | 720 |
| 2025-08-01 | 58.04 | $58.04 | 400 |
| 2025-07-31 | 57.98 | $58.01 | 2400 |
| 2025-07-30 | 57.91 | $58.32 | 2415 |
| 2025-07-29 | 57.79 | $58.51 | 3600 |
| 2025-07-28 | 57.63 | $58.60 | 4300 |
| 2025-07-25 | 57.44 | $58.80 | 7200 |
| 2025-07-24 | 57.20 | $58.20 | 6148 |
| 2025-07-23 | 57.01 | $58.29 | 200 |
| 2025-07-22 | 56.79 | $58.26 | 6845 |
| 2025-07-21 | 56.55 | $58.00 | 1623 |
| 2025-07-18 | 56.31 | $57.53 | 4420 |
| 2025-07-17 | 56.10 | $58.50 | 2331 |
| 2025-07-16 | 55.78 | $57.50 | 1100 |
| 2025-07-15 | 55.54 | $57.50 | 500 |
| 2025-07-14 | 55.29 | $57.45 | 900 |
| 2025-07-11 | 55.02 | $56.10 | 6900 |
| 2025-07-10 | 54.88 | $56.49 | 2400 |
| 2025-07-09 | 54.69 | $56.10 | 2524 |
| 2025-07-08 | 54.53 | $56.05 | 2700 |
| 2025-07-07 | 54.37 | $55.55 | 7700 |
| 2025-07-03 | 54.26 | $55.00 | 8420 |
| 2025-07-02 | 54.20 | $54.21 | 30 |
| 2025-07-01 | 54.22 | $54.21 | 810 |
| 2025-06-30 | 54.25 | $54.22 | 1200 |
| 2025-06-27 | 54.28 | $54.21 | 2128 |
| 2025-06-26 | 54.31 | $53.84 | 925 |
| 2025-06-25 | 54.38 | $54.21 | 2810 |
| 2025-06-24 | 54.42 | $54.24 | 14000 |
| 2025-06-23 | 54.47 | $53.80 | 300 |
| 2025-06-20 | 54.56 | $53.80 | 11400 |
| 2025-06-18 | 54.65 | $53.90 | 500 |
| 2025-06-17 | 54.74 | $54.19 | — |
| 2025-06-16 | 54.81 | $54.19 | 914 |
| 2025-06-13 | 54.88 | $54.35 | 1100 |
| 2025-06-12 | 54.94 | $54.64 | 141 |
| 2025-06-11 | 54.97 | $54.65 | — |
| 2025-06-10 | 55.01 | $54.65 | 348 |
| 2025-06-09 | 55.04 | $55.14 | 2423 |
| 2025-06-06 | 55.03 | $55.15 | 2300 |
| 2025-06-05 | 55.01 | $55.02 | 800 |
| 2025-06-04 | 55.01 | $55.15 | 1201 |
| 2025-06-03 | 54.99 | $55.06 | 1000 |
| 2025-06-02 | 54.98 | $55.00 | 8500 |
| 2025-05-30 | 54.98 | $55.00 | 1600 |
| 2025-05-29 | 54.97 | $55.00 | 700 |
| 2025-05-28 | 54.96 | $55.00 | 2000 |
| 2025-05-27 | 54.94 | $55.00 | 4945 |
| 2025-05-23 | 54.91 | $55.00 | — |
| 2025-05-22 | 54.88 | $55.00 | — |
| 2025-05-21 | 54.84 | $55.00 | 700 |
| 2025-05-20 | 54.80 | $55.00 | 5400 |
| 2025-05-19 | 54.74 | $54.75 | 802 |
| 2025-05-16 | 54.69 | $55.10 | 3410 |
| 2025-05-15 | 54.60 | $55.00 | 1200 |
| 2025-05-14 | 54.50 | $55.00 | 1304 |
| 2025-05-13 | 54.38 | $55.28 | 1000 |
| 2025-05-12 | 54.22 | $54.95 | 2800 |
| 2025-05-09 | 54.08 | $54.30 | 2545 |
| 2025-05-08 | 53.99 | $55.00 | 1215 |
| 2025-05-07 | 53.82 | $54.99 | 249 |
| 2025-05-06 | 53.64 | $55.00 | 36 |
| 2025-05-05 | 53.44 | $55.00 | 4600 |
| 2025-05-02 | 53.23 | $55.00 | 4825 |
| 2025-05-01 | 53.01 | $54.25 | 2119 |
| 2025-04-30 | 52.87 | $53.50 | 402 |
| 2025-04-29 | 52.81 | $53.70 | — |
| 2025-04-28 | 52.73 | $53.70 | — |
| 2025-04-25 | 52.66 | $53.70 | 127 |
| 2025-04-24 | 52.59 | $53.50 | 2024 |
| 2025-04-23 | 52.55 | $53.50 | 4600 |
| 2025-04-22 | 52.52 | $52.74 | 2300 |
| 2025-04-21 | 52.57 | $52.00 | 2345 |
| 2025-04-17 | 52.70 | $51.90 | — |
| 2025-04-16 | 52.86 | $51.90 | 1936 |
| 2025-04-15 | 53.03 | $51.97 | 800 |
| 2025-04-14 | 53.21 | $51.50 | 2000 |
| 2025-04-11 | 53.45 | $51.98 | 900 |
| 2025-04-10 | 53.66 | $51.99 | 1000 |
| 2025-04-09 | 53.88 | $52.65 | 4118 |
| 2025-04-08 | 54.05 | $51.90 | 1700 |
| 2025-04-07 | 54.31 | $52.09 | 5208 |
| 2025-04-04 | 54.58 | $52.70 | 3225 |
| 2025-04-03 | 54.80 | $53.60 | 2200 |
| 2025-04-02 | 54.96 | $54.75 | 3035 |
| 2025-04-01 | 55.02 | $54.75 | 500 |
| 2025-03-31 | 55.10 | $54.91 | 638 |
| 2025-03-28 | 55.18 | $55.00 | 1321 |
| 2025-03-27 | 55.27 | $55.00 | 1600 |
| 2025-03-26 | 55.38 | $54.70 | 1803 |
| 2025-03-25 | 55.54 | $54.78 | 400 |
| 2025-03-24 | 55.71 | $55.00 | 337 |
| 2025-03-21 | 55.89 | $55.00 | 830 |
| 2025-03-20 | 56.08 | $55.00 | 600 |
| 2025-03-19 | 56.29 | $54.65 | 406 |
| 2025-03-18 | 56.56 | $54.89 | 9315 |
| 2025-03-17 | 56.83 | $55.00 | 2627 |
| 2025-03-14 | 57.11 | $54.95 | 5241 |
| 2025-03-13 | 57.41 | $55.00 | 3745 |
| 2025-03-12 | 57.73 | $55.79 | 140 |
| 2025-03-11 | 58.00 | $55.50 | 9335 |
| 2025-03-10 | 58.31 | $55.90 | 8743 |
| 2025-03-07 | 58.60 | $57.03 | 1315 |
| 2025-03-06 | 58.80 | $57.71 | 3300 |
| 2025-03-05 | 58.94 | $57.75 | 30 |
| 2025-03-04 | 59.09 | $57.75 | 6838 |
| 2025-03-03 | 59.25 | $58.40 | 5600 |
| 2025-02-28 | 59.36 | $59.10 | 3300 |
| 2025-02-27 | 59.40 | $59.25 | 300 |
| 2025-02-26 | 59.43 | $59.00 | 811 |
| 2025-02-25 | 59.49 | $59.25 | 174 |
| 2025-02-24 | 59.53 | $59.25 | 333 |
| 2025-02-21 | 59.58 | $59.35 | 400 |
| 2025-02-20 | 59.62 | $59.40 | 500 |
| 2025-02-19 | 59.65 | $59.40 | 700 |
| 2025-02-18 | 59.68 | $59.35 | 7329 |
| 2025-02-14 | 59.71 | $59.34 | — |
| 2025-02-13 | 59.74 | $59.34 | 15001 |
| 2025-02-12 | 59.74 | $59.70 | 6000 |
| 2025-02-11 | 59.70 | $59.50 | 5110 |
| 2025-02-10 | 59.66 | $59.37 | 2549 |
| 2025-02-07 | 59.62 | $60.00 | 2549 |
| 2025-02-06 | 59.50 | $59.72 | 2000 |
| 2025-02-05 | 59.40 | $60.00 | 3439 |
| 2025-02-04 | 59.25 | $60.00 | 900 |
| 2025-02-03 | 59.10 | $60.00 | 2900 |
| 2025-01-31 | 58.93 | $59.75 | 5141 |
| 2025-01-30 | 58.77 | $59.75 | 6800 |
| 2025-01-29 | 58.60 | $60.48 | 1500 |
| 2025-01-28 | 58.35 | $59.99 | 4126 |
| 2025-01-27 | 58.13 | $60.00 | 1112 |
| 2025-01-24 | 57.89 | $60.00 | 500 |
| 2025-01-23 | 57.64 | $60.00 | 1721 |
| 2025-01-22 | 57.38 | $59.25 | 849 |
| 2025-01-21 | 57.17 | $59.00 | 2620 |
| 2025-01-17 | 56.97 | $58.99 | 48500 |
| 2025-01-16 | 56.75 | $56.50 | 1920 |
| 2025-01-15 | 56.77 | $56.50 | 4018 |
| 2025-01-14 | 56.77 | $56.50 | 600 |
| 2025-01-13 | 56.78 | $55.94 | 4539 |
| 2025-01-10 | 56.82 | $56.00 | 14900 |
| 2025-01-08 | 56.84 | $56.74 | 2823 |
| 2025-01-07 | 56.78 | $57.00 | 2016 |
| 2025-01-06 | 56.66 | $57.15 | 2110 |
| 2025-01-03 | 56.50 | $57.40 | 1800 |
| 2025-01-02 | 56.28 | $57.50 | 4600 |
| 2024-12-31 | 56.02 | $57.74 | 7421 |
| 2024-12-30 | 55.70 | $57.00 | 8200 |
| 2024-12-27 | 55.41 | $57.00 | 7946 |
| 2024-12-26 | 55.09 | $57.30 | 4701 |
| 2024-12-24 | 54.70 | $57.30 | 500 |
| 2024-12-23 | 54.28 | $57.00 | 3808 |
| 2024-12-20 | 53.85 | $57.00 | 700 |
| 2024-12-19 | 53.39 | $55.50 | 500 |
| 2024-12-18 | 53.04 | $55.42 | 900 |
| 2024-12-17 | 52.66 | $55.41 | 147 |
| 2024-12-16 | 52.26 | $55.41 | 600 |
| 2024-12-13 | 51.83 | $55.60 | 8900 |
| 2024-12-12 | 51.34 | $54.74 | 12500 |
| 2024-12-11 | 50.91 | $53.80 | 4800 |
| 2024-12-10 | 50.55 | $53.00 | 5500 |
| 2024-12-09 | 50.25 | $52.50 | 600 |
| 2024-12-06 | 49.98 | $52.00 | 700 |
| 2024-12-05 | 49.75 | $51.00 | 14805 |
| 2024-12-04 | 49.61 | $49.99 | 5420 |
| 2024-12-03 | 49.56 | $50.00 | 2105 |
| 2024-12-02 | 49.50 | $50.00 | 431 |
| 2024-11-29 | 49.43 | $49.70 | 1022 |
| 2024-11-27 | 49.39 | $49.70 | 8122 |
| 2024-11-26 | 49.34 | $49.70 | 10300 |
| 2024-11-25 | 49.29 | $49.94 | 1700 |
| 2024-11-22 | 49.21 | $49.57 | 22100 |
| 2024-11-21 | 49.16 | $49.66 | 26500 |
| 2024-11-20 | 49.11 | $48.95 | 4700 |
| 2024-11-19 | 49.12 | $49.00 | 4800 |
| 2024-11-18 | 49.12 | $49.33 | 200 |
| 2024-11-15 | 49.10 | $49.31 | 1227 |
| 2024-11-14 | 49.08 | $48.75 | 4642 |
| 2024-11-13 | 49.10 | $48.30 | 5900 |
| 2024-11-12 | 49.15 | $49.72 | 1141 |
| 2024-11-11 | 49.05 | $49.95 | 1640 |
| 2024-11-08 | 48.90 | $49.50 | 1822 |
| 2024-11-07 | 48.79 | $49.00 | 3100 |
| 2024-11-06 | 48.70 | $50.01 | 2713 |
| 2024-11-05 | 48.49 | $48.50 | 1625 |
| 2024-11-04 | 48.41 | $49.00 | 2235 |
| 2024-11-01 | 48.27 | $49.00 | 2720 |
| 2024-10-31 | 48.11 | $48.50 | 2905 |
| 2024-10-30 | 47.98 | $48.50 | 2316 |
| 2024-10-29 | 47.84 | $48.50 | 9800 |
| 2024-10-28 | 47.67 | $48.95 | 2100 |
| 2024-10-25 | 47.45 | $49.00 | 542 |
| 2024-10-24 | 47.20 | $49.00 | 3208 |
| 2024-10-23 | 46.94 | $49.25 | 7100 |
| 2024-10-22 | 46.62 | $49.75 | 2200 |
| 2024-10-21 | 46.23 | $49.00 | 4105 |
| 2024-10-18 | 45.89 | $49.00 | 10710 |
| 2024-10-17 | 45.51 | $46.76 | 1900 |
| 2024-10-16 | 45.34 | $46.00 | 5500 |
| 2024-10-15 | 45.22 | $46.01 | 618 |
| 2024-10-14 | 45.08 | $46.02 | 3700 |
| 2024-10-11 | 44.93 | $45.21 | 5000 |
| 2024-10-10 | 44.84 | $45.34 | 2100 |
| 2024-10-09 | 44.74 | $45.34 | 2205 |
| 2024-10-08 | 44.63 | $45.40 | 136 |
| 2024-10-07 | 44.50 | $45.40 | — |
| 2024-10-04 | 44.37 | $45.40 | — |
| 2024-10-03 | 44.23 | $45.40 | 336 |
| 2024-10-02 | 44.08 | $45.00 | 5100 |
| 2024-10-01 | 43.96 | $45.00 | 1018 |
| 2024-09-30 | 43.84 | $45.00 | 400 |
| 2024-09-27 | 43.70 | $44.84 | 301 |
| 2024-09-26 | 43.57 | $44.73 | 200 |
| 2024-09-25 | 43.45 | $44.00 | 1800 |
| 2024-09-24 | 43.39 | $44.00 | 1000 |
| 2024-09-23 | 43.32 | $44.00 | 1105 |
| 2024-09-20 | 43.25 | $43.00 | 36000 |
| 2024-09-19 | 43.27 | $43.00 | 12800 |
| 2024-09-18 | 43.29 | $43.00 | 4544 |
| 2024-09-17 | 43.31 | $42.50 | 800 |
| 2024-09-16 | 43.38 | $42.27 | 9505 |
| 2024-09-13 | 43.47 | $43.50 | 200 |
| 2024-09-12 | 43.44 | $43.99 | 1791 |
| 2024-09-11 | 43.36 | $44.50 | 2100 |
| 2024-09-10 | 43.23 | $43.47 | 3200 |
| 2024-09-09 | 43.19 | $43.50 | 800 |
| 2024-09-06 | 43.15 | $43.25 | 10000 |
| 2024-09-05 | 43.13 | $43.50 | 500 |
| 2024-09-04 | 43.08 | $44.73 | 19229 |
| 2024-09-03 | 42.90 | $43.00 | — |
| 2024-08-30 | 42.88 | $43.00 | 1000 |
| 2024-08-29 | 42.86 | $43.00 | — |
| 2024-08-28 | 42.83 | $43.00 | 2000 |
| 2024-08-27 | 42.80 | $42.70 | 8200 |
| 2024-08-26 | 42.81 | $42.85 | 10900 |
| 2024-08-23 | 42.83 | $43.40 | 102 |
| 2024-08-22 | 42.80 | $42.50 | 6400 |
| 2024-08-21 | 42.86 | $42.50 | 61100 |
| 2024-08-20 | 42.92 | $42.75 | 9505 |
| 2024-08-19 | 42.96 | $42.75 | 4900 |
| 2024-08-16 | 43.00 | $42.99 | 600 |
| 2024-08-15 | 43.01 | $42.93 | 5120 |
| 2024-08-14 | 43.01 | $43.00 | 500 |
| 2024-08-13 | 42.97 | $43.00 | 3611 |
| 2024-08-12 | 42.91 | $43.00 | — |
| 2024-08-09 | 42.82 | $43.00 | 481 |
| 2024-08-08 | 42.70 | $43.00 | 600 |
| 2024-08-07 | 42.54 | $43.00 | 2102 |
| 2024-08-06 | 42.34 | $42.00 | 4 |
| 2024-08-05 | 42.21 | $42.00 | 4 |
| 2024-08-02 | 42.04 | $41.00 | 2500 |
| 2024-08-01 | 41.95 | $42.00 | 13100 |
| 2024-07-31 | 41.72 | $44.00 | 10200 |
| 2024-07-30 | 41.27 | $45.48 | 20139 |
| 2024-07-29 | 40.62 | $45.48 | 3847 |
| 2024-07-26 | 39.92 | $45.48 | 7831 |
| 2024-07-25 | 39.18 | $43.00 | 2000 |
| 2024-07-24 | 38.63 | $43.40 | 13100 |
| 2024-07-23 | 38.01 | $43.00 | 5232 |
| 2024-07-22 | 37.38 | $42.50 | 1800 |
| 2024-07-19 | 36.77 | $42.50 | 4420 |
| 2024-07-18 | 36.12 | $38.00 | 1205 |
| 2024-07-17 | 35.88 | $37.79 | 3200 |
| 2024-07-16 | 35.66 | $37.50 | 22290 |
| 2024-07-15 | 35.45 | $36.50 | 18039 |
| 2024-07-12 | 35.34 | $36.00 | 1010 |
| 2024-07-11 | 35.27 | $35.90 | 3700 |
| 2024-07-10 | 35.21 | $35.49 | 492 |
| 2024-07-09 | 35.19 | $35.07 | 520 |
| 2024-07-08 | 35.21 | $35.24 | 20741 |
| 2024-07-05 | 35.22 | $35.50 | 193 |
| 2024-07-01 | 35.19 | $35.17 | 311 |
| 2024-06-28 | 35.19 | $35.05 | 14300 |
| 2024-06-27 | 35.20 | $35.20 | 3115 |
| 2024-06-26 | 35.19 | $35.25 | 508 |
| 2024-06-25 | 35.17 | $34.97 | 9869 |
| 2024-06-24 | 35.18 | $34.99 | 3908 |
| 2024-06-21 | 35.17 | $35.00 | 5010 |
| 2024-06-20 | 35.16 | $34.97 | 6791 |
| 2024-06-18 | 35.15 | $35.00 | 17500 |
| 2024-06-17 | 35.14 | $35.00 | 26952 |
| 2024-06-14 | 35.12 | $35.38 | 14374 |
| 2024-06-13 | 35.05 | $35.49 | 5055 |
| 2024-06-11 | 34.97 | $35.75 | 3060 |
| 2024-06-10 | 34.86 | $35.75 | 4312 |
| 2024-06-07 | 34.74 | $35.50 | 14 |
| 2024-06-06 | 34.64 | $35.50 | 6224 |
| 2024-06-05 | 34.54 | $36.00 | 7117 |
| 2024-06-04 | 34.37 | $35.20 | 3795 |
| 2024-06-03 | 34.28 | $34.79 | 16661 |
| 2024-05-31 | 34.23 | $34.55 | 20271 |
| 2024-05-30 | 34.19 | $34.45 | 3245 |
| 2024-05-29 | 34.17 | $34.25 | 57000 |
| 2024-05-28 | 34.16 | $34.20 | 5000 |
| 2024-05-23 | 34.16 | $34.20 | 4200 |
| 2024-05-21 | 34.15 | $34.10 | 5926 |
| 2024-05-20 | 34.16 | $34.20 | 2200 |
| 2024-05-17 | 34.15 | $33.93 | 7000 |
| 2024-05-16 | 34.17 | $34.05 | 12000 |
| 2024-05-15 | 34.18 | $34.30 | 5396 |
| 2024-05-14 | 34.16 | $34.00 | 5000 |
| 2024-05-13 | 34.18 | $34.00 | 57154 |
| 2024-05-10 | 34.19 | $34.20 | 8454 |
| 2024-05-09 | 34.19 | $34.35 | 5698 |
| 2024-05-08 | 34.17 | $34.33 | 1520 |
| 2024-05-06 | 34.15 | $34.24 | 662 |
| 2024-05-03 | 34.14 | $34.25 | 3891 |
| 2024-05-02 | 34.13 | $34.30 | 800 |
| 2024-05-01 | 34.12 | $34.30 | 560 |
| 2024-04-26 | 34.10 | $34.28 | 592 |
| 2024-04-25 | 34.09 | $34.00 | 1300 |
| 2024-04-24 | 34.12 | $34.05 | 12800 |
| 2024-04-22 | 34.14 | $34.25 | 6395 |
| 2024-04-19 | 34.14 | $34.25 | 2510 |
| 2024-04-17 | 34.15 | $33.50 | 2594 |
| 2024-04-16 | 34.24 | $33.98 | 897 |
| 2024-04-15 | 34.28 | $34.00 | 9443 |
| 2024-04-12 | 34.33 | $34.15 | 1600 |
| 2024-04-11 | 34.36 | $34.15 | 1750 |
| 2024-04-08 | 34.40 | $34.15 | 1200 |
| 2024-04-05 | 34.45 | $34.15 | 544 |
| 2024-04-04 | 34.50 | $34.14 | 651 |
| 2024-04-02 | 34.56 | $34.15 | 479 |
| 2024-03-28 | 34.62 | $34.15 | 1700 |
| 2024-03-27 | 34.69 | $34.30 | 3617 |
| 2024-03-26 | 34.75 | $34.32 | 3600 |
| 2024-03-25 | 34.81 | $34.50 | 3006 |
| 2024-03-20 | 34.87 | $34.35 | 1294 |
| 2024-03-19 | 34.95 | $34.25 | 8765 |
| 2024-03-18 | 35.04 | $34.90 | 210 |
| 2024-03-13 | 35.08 | $35.00 | 2698 |
| 2024-03-12 | 35.12 | $35.00 | 645 |
| 2024-03-11 | 35.15 | $34.74 | 5076 |
| 2024-03-08 | 35.22 | $34.75 | 3890 |
| 2024-03-07 | 35.29 | $34.60 | 5515 |
| 2024-03-06 | 35.38 | $35.19 | 100 |
| 2024-03-05 | 35.42 | $34.59 | 11310 |
| 2024-03-04 | 35.52 | $35.00 | 11404 |
| 2024-02-29 | 35.59 | $35.30 | 6901 |
| 2024-02-28 | 35.64 | $35.30 | 5612 |
| 2024-02-27 | 35.68 | $35.30 | — |
| 2024-02-26 | 35.73 | $35.25 | 10338 |
| 2024-02-23 | 35.78 | $35.35 | 25400 |
| 2024-02-22 | 35.82 | $35.45 | 5214 |
| 2024-02-21 | 35.85 | $35.57 | 5600 |
| 2024-02-20 | 35.86 | $35.60 | 7409 |
| 2024-02-16 | 35.87 | $35.90 | 14705 |
| 2024-02-15 | 35.85 | $36.90 | 1103 |
| 2024-02-14 | 35.73 | $35.62 | 5508 |
| 2024-02-13 | 35.72 | $35.66 | 1496 |
| 2024-02-12 | 35.71 | $35.76 | 913 |
| 2024-02-09 | 35.68 | $35.84 | 349 |
| 2024-02-08 | 35.65 | $35.89 | — |
| 2024-02-07 | 35.62 | $35.89 | — |
| 2024-02-06 | 35.58 | $35.89 | 194 |
| 2024-02-05 | 35.55 | $35.97 | — |
| 2024-02-02 | 35.50 | $35.97 | — |
| 2024-02-01 | 35.46 | $35.97 | — |
| 2024-01-31 | 35.42 | $35.97 | — |
| 2024-01-30 | 35.37 | $35.97 | 119 |
| 2024-01-29 | 35.33 | $35.10 | 200 |
| 2024-01-26 | 35.36 | $35.30 | 15648 |
| 2024-01-25 | 35.37 | $35.25 | — |
| 2024-01-24 | 35.39 | $35.25 | 170 |
| 2024-01-23 | 35.40 | $35.03 | — |
| 2024-01-22 | 35.43 | $35.03 | 2353 |
| 2024-01-19 | 35.46 | $35.05 | 61203 |
| 2024-01-18 | 35.48 | $35.09 | 3731 |
| 2024-01-17 | 35.49 | $35.16 | 3600 |
| 2024-01-16 | 35.48 | $35.19 | 28571 |
| 2024-01-12 | 35.47 | $35.72 | 9259 |
| 2024-01-11 | 35.39 | $35.80 | 10307 |
| 2024-01-10 | 35.30 | $35.79 | 4687 |
| 2024-01-09 | 35.19 | $35.85 | — |
| 2024-01-08 | 35.07 | $35.85 | 1700 |
| 2024-01-05 | 34.93 | $36.00 | 1301 |
| 2024-01-04 | 34.77 | $35.95 | — |
| 2024-01-03 | 34.60 | $35.95 | — |
| 2024-01-02 | 34.42 | $35.95 | 127 |
| 2023-12-29 | 34.23 | $35.00 | 102 |
| 2023-12-28 | 34.12 | $34.95 | — |
| 2023-12-27 | 34.00 | $34.95 | 1523 |
| 2023-12-26 | 33.88 | $34.70 | 4450 |
| 2023-12-22 | 33.78 | $34.49 | 4260 |
| 2023-12-21 | 33.69 | $34.01 | 6979 |
| 2023-12-20 | 33.65 | $34.70 | 1064 |
| 2023-12-19 | 33.54 | $34.00 | 4814 |
| 2023-12-18 | 33.49 | $33.93 | 2795 |
| 2023-12-15 | 33.44 | $34.00 | 2239 |
| 2023-12-14 | 33.39 | $33.40 | 10037 |
| 2023-12-13 | 33.38 | $32.80 | 31350 |
| 2023-12-12 | 33.44 | $33.56 | 659 |
| 2023-12-11 | 33.41 | $33.62 | 2907 |
| 2023-12-08 | 33.38 | $33.50 | 2494 |
| 2023-12-07 | 33.35 | $33.20 | — |
| 2023-12-06 | 33.36 | $33.20 | 2108 |
| 2023-12-05 | 33.36 | $33.24 | 5400 |
| 2023-12-04 | 33.37 | $33.65 | — |
| 2023-12-01 | 33.33 | $33.65 | 5400 |
| 2023-11-30 | 33.30 | $33.29 | 5828 |
| 2023-11-29 | 33.31 | $33.25 | 700 |
| 2023-11-28 | 33.31 | $33.41 | 3700 |
| 2023-11-27 | 33.31 | $33.70 | — |
| 2023-11-24 | 33.28 | $33.70 | 500 |
| 2023-11-22 | 33.25 | $33.69 | 7200 |
| 2023-11-21 | 33.22 | $33.69 | 800 |
| 2023-11-20 | 33.19 | $33.20 | 33400 |
| 2023-11-17 | 33.20 | $32.93 | 11911 |
| 2023-11-16 | 33.23 | $33.00 | 3800 |
| 2023-11-15 | 33.25 | $33.00 | 9524 |
| 2023-11-14 | 33.27 | $32.70 | — |
| 2023-11-13 | 33.31 | $32.70 | 1199 |
| 2023-11-10 | 33.35 | $32.48 | 3772 |
| 2023-11-09 | 33.40 | $32.80 | 1945 |
| 2023-11-08 | 33.42 | $33.80 | 100 |
| 2023-11-07 | 33.34 | $33.23 | 4116 |
| 2023-11-06 | 33.31 | $33.92 | 2120 |
| 2023-11-03 | 33.20 | $33.94 | 700 |
| 2023-11-02 | 33.08 | $33.94 | 500 |
| 2023-11-01 | 32.95 | $33.49 | — |
| 2023-10-31 | 32.86 | $33.49 | 3232 |
| 2023-10-30 | 32.75 | $34.00 | 2200 |
| 2023-10-27 | 32.59 | $34.00 | — |
| 2023-10-26 | 32.42 | $34.00 | 1500 |
| 2023-10-25 | 32.23 | $33.45 | 1001 |
| 2023-10-24 | 32.09 | $32.86 | 1140 |
| 2023-10-23 | 32.01 | $32.43 | 2827 |
| 2023-10-20 | 31.95 | $32.00 | 2335 |
| 2023-10-19 | 31.94 | $32.00 | 880 |
| 2023-10-18 | 31.93 | $32.00 | — |
| 2023-10-17 | 31.91 | $32.00 | 2642 |
| 2023-10-16 | 31.90 | $32.00 | — |
| 2023-10-13 | 31.89 | $32.00 | — |
| 2023-10-12 | 31.88 | $32.00 | — |
| 2023-10-11 | 31.87 | $32.00 | 236 |
| 2023-10-10 | 31.86 | $32.00 | — |
| 2023-10-09 | 31.86 | $32.00 | — |
| 2023-10-06 | 31.86 | $32.00 | — |
| 2023-10-05 | 31.86 | $32.00 | 1448 |
| 2023-10-04 | 31.87 | $31.74 | 400 |
| 2023-10-03 | 31.90 | $31.74 | — |
| 2023-10-02 | 31.94 | $31.74 | — |
| 2023-09-29 | 31.98 | $31.74 | — |
| 2023-09-28 | 32.02 | $31.74 | — |
| 2023-09-27 | 32.07 | $31.74 | — |
| 2023-09-26 | 32.13 | $31.74 | 200 |
| 2023-09-25 | 32.18 | $31.58 | 5887 |
| 2023-09-22 | 32.25 | $31.60 | — |
| 2023-09-21 | 32.33 | $31.40 | 11525 |
| 2023-09-20 | 32.42 | $32.00 | 100 |
| 2023-09-19 | 32.46 | $32.39 | 100 |
| 2023-09-18 | 32.46 | $32.39 | 1400 |
| 2023-09-15 | 32.46 | $32.25 | 5858 |
| 2023-09-14 | 32.48 | $32.75 | 1700 |
| 2023-09-13 | 32.46 | $32.50 | — |
| 2023-09-12 | 32.46 | $32.50 | 2221 |
| 2023-09-11 | 32.46 | $32.50 | — |
| 2023-09-08 | 32.46 | $32.50 | — |
| 2023-09-07 | 32.47 | $32.50 | — |
| 2023-09-06 | 32.48 | $32.50 | — |
| 2023-09-05 | 32.49 | $32.50 | — |
| 2023-09-01 | 32.50 | $32.50 | 384 |
| 2023-08-31 | 32.51 | $32.50 | 2100 |
| 2023-08-30 | 32.53 | $32.74 | — |
| 2023-08-29 | 32.53 | $32.74 | 150 |
| 2023-08-28 | 32.52 | $32.00 | 180 |
| 2023-08-25 | 32.59 | $32.00 | — |
| 2023-08-24 | 32.66 | $32.00 | 4433 |
| 2023-08-23 | 32.74 | $32.00 | 861 |
| 2023-08-22 | 32.82 | $31.87 | 2912 |
| 2023-08-21 | 32.93 | $33.00 | 1366 |
| 2023-08-18 | 32.93 | $32.89 | — |
| 2023-08-17 | 32.93 | $32.89 | — |
| 2023-08-16 | 32.92 | $32.89 | — |
| 2023-08-15 | 32.90 | $32.89 | 400 |
| 2023-08-14 | 32.86 | $32.89 | 5058 |
| 2023-08-11 | 32.80 | $32.93 | — |
| 2023-08-10 | 32.72 | $32.93 | — |
| 2023-08-09 | 32.60 | $32.93 | 2698 |
| 2023-08-08 | 32.46 | $32.95 | 1450 |
| 2023-08-07 | 32.29 | $32.95 | 4754 |
| 2023-08-04 | 32.09 | $33.00 | 500 |
| 2023-08-03 | 31.87 | $33.49 | 716 |
| 2023-08-02 | 31.56 | $32.75 | — |
| 2023-08-01 | 31.30 | $32.75 | 1450 |
| 2023-07-31 | 31.02 | $32.05 | 2300 |
| 2023-07-28 | 30.78 | $32.79 | 8330 |
| 2023-07-27 | 30.44 | $33.45 | — |
| 2023-07-26 | 30.01 | $33.45 | — |
| 2023-07-25 | 29.56 | $33.45 | — |
| 2023-07-24 | 29.07 | $33.45 | 1286 |
| 2023-07-21 | 28.57 | $32.50 | 1266 |
| 2023-07-20 | 28.13 | $29.50 | 17014 |
| 2023-07-19 | 27.96 | $30.00 | 100 |
| 2023-07-18 | 27.74 | $29.50 | 100 |
| 2023-07-17 | 27.56 | $28.50 | 152 |
| 2023-07-14 | 27.48 | $27.50 | 200 |
| 2023-07-13 | 27.50 | $27.50 | — |
| 2023-07-12 | 27.53 | $27.50 | — |
| 2023-07-11 | 27.56 | $27.50 | 2289 |
| 2023-07-10 | 27.61 | $27.10 | 3009 |
| 2023-07-07 | 27.71 | $27.45 | 300 |
| 2023-07-06 | 27.78 | $27.45 | 164 |
| 2023-07-05 | 27.86 | $26.65 | 1444 |
| 2023-07-03 | 28.02 | $28.00 | 100 |
| 2023-06-30 | 28.07 | $27.05 | 4863 |
| 2023-06-29 | 28.21 | $27.15 | 6510 |
| 2023-06-28 | 28.34 | $28.00 | 400 |
| 2023-06-27 | 28.39 | $27.80 | 100 |
| 2023-06-26 | 28.47 | $27.80 | 4955 |
| 2023-06-23 | 28.54 | $27.85 | 11900 |
| 2023-06-22 | 28.61 | $27.85 | 100 |
| 2023-06-21 | 28.68 | $27.85 | 2944 |
| 2023-06-20 | 28.75 | $27.80 | 30569 |
| 2023-06-16 | 28.82 | $28.10 | 11356 |
| 2023-06-15 | 28.86 | $28.45 | 9191 |
| 2023-06-14 | 28.85 | $28.98 | 6932 |
| 2023-06-13 | 28.78 | $29.19 | 14247 |
| 2023-06-12 | 28.67 | $29.84 | 5168 |
| 2023-06-09 | 28.48 | $29.70 | 5844 |
| 2023-06-08 | 28.29 | $29.25 | 3600 |
| 2023-06-07 | 28.12 | $29.25 | 2332 |
| 2023-06-06 | 27.94 | $29.00 | 3600 |
| 2023-06-05 | 27.77 | $29.00 | 7700 |
| 2023-06-02 | 27.59 | $29.00 | 3994 |
| 2023-06-01 | 27.38 | $28.45 | 8582 |
| 2023-05-31 | 27.22 | $28.00 | 7500 |
| 2023-05-30 | 27.09 | $28.00 | — |
| 2023-05-26 | 26.95 | $28.00 | 1315 |
| 2023-05-25 | 26.81 | $28.00 | 649 |
| 2023-05-24 | 26.65 | $28.40 | 134 |
| 2023-05-23 | 26.44 | $28.00 | 1703 |
| 2023-05-22 | 26.25 | $27.00 | — |
| 2023-05-19 | 26.15 | $27.00 | — |
| 2023-05-18 | 26.04 | $27.00 | 1055 |
| 2023-05-17 | 25.91 | $26.26 | 1112 |
| 2023-05-16 | 25.84 | $26.00 | 2000 |
| 2023-05-15 | 25.80 | $26.00 | — |
| 2023-05-12 | 25.74 | $26.00 | — |
| 2023-05-11 | 25.68 | $26.00 | — |
| 2023-05-10 | 25.61 | $26.00 | 808 |
| 2023-05-09 | 25.54 | $25.90 | 1200 |
| 2023-05-08 | 25.49 | $26.00 | 350 |
| 2023-05-05 | 25.42 | $26.00 | 6305 |
| 2023-05-04 | 25.35 | $25.40 | 13960 |
| 2023-05-03 | 25.35 | $25.93 | — |
| 2023-05-02 | 25.31 | $25.93 | 3420 |
| 2023-05-01 | 25.29 | $25.37 | 3630 |
| 2023-04-28 | 25.33 | $27.50 | 3591 |
| 2023-04-27 | 25.18 | $25.40 | 1117 |
| 2023-04-26 | 25.24 | $24.95 | 300 |
| 2023-04-25 | 25.36 | $24.94 | — |
| 2023-04-24 | 25.50 | $24.94 | 8482 |
| 2023-04-21 | 25.65 | $25.00 | 35668 |
| 2023-04-20 | 25.81 | $24.01 | 6700 |
| 2023-04-19 | 26.09 | $24.02 | 1914 |
| 2023-04-18 | 26.40 | $24.75 | — |
| 2023-04-17 | 26.66 | $24.75 | 200 |
| 2023-04-14 | 26.94 | $23.84 | 16120 |
| 2023-04-13 | 27.33 | $25.32 | 440 |
| 2023-04-12 | 27.60 | $25.90 | — |
| 2023-04-11 | 27.84 | $25.90 | 1855 |
| 2023-04-10 | 28.10 | $25.85 | 4598 |
| 2023-04-06 | 28.40 | $26.10 | 6784 |
| 2023-04-05 | 28.71 | $27.94 | 2655 |
| 2023-04-04 | 28.86 | $28.13 | 752 |
| 2023-04-03 | 29.02 | $28.20 | 4222 |
| 2023-03-31 | 29.19 | $29.00 | 1500 |
| 2023-03-30 | 29.31 | $29.00 | 509 |
| 2023-03-29 | 29.44 | $28.80 | 1942 |
| 2023-03-28 | 29.61 | $28.15 | 537 |
| 2023-03-27 | 29.87 | $28.00 | 1723 |
| 2023-03-24 | 30.17 | $28.00 | 1447 |
| 2023-03-23 | 30.49 | $27.98 | 9703 |
| 2023-03-22 | 30.83 | $29.45 | 353 |
| 2023-03-21 | 31.05 | $29.50 | 450 |
| 2023-03-20 | 31.29 | $29.50 | 673 |
| 2023-03-17 | 31.54 | $29.50 | 1522 |
| 2023-03-16 | 31.80 | $28.70 | 11433 |
| 2023-03-15 | 32.17 | $29.90 | 746 |
| 2023-03-14 | 32.43 | $30.10 | 6695 |
| 2023-03-13 | 32.69 | $32.00 | 5524 |
| 2023-03-10 | 32.77 | $32.15 | 781 |
| 2023-03-09 | 32.84 | $32.25 | 312 |
| 2023-03-08 | 32.91 | $32.40 | 7184 |
| 2023-03-07 | 32.96 | $32.95 | — |
| 2023-03-06 | 32.97 | $32.95 | 100 |
| 2023-03-03 | 32.97 | $32.95 | — |
| 2023-03-02 | 32.97 | $32.95 | — |
| 2023-03-01 | 32.98 | $32.95 | — |
| 2023-02-28 | 32.98 | $32.95 | — |
| 2023-02-27 | 32.98 | $32.95 | — |
| 2023-02-24 | 32.98 | $32.95 | — |
| 2023-02-23 | 32.98 | $32.95 | 300 |
| 2023-02-22 | 32.97 | $32.98 | 231 |
| 2023-02-21 | 32.96 | $32.98 | 305 |
| 2023-02-17 | 32.94 | $33.00 | — |
| 2023-02-16 | 32.92 | $33.00 | — |
| 2023-02-15 | 32.89 | $33.00 | 617 |
| 2023-02-14 | 32.85 | $33.00 | — |
| 2023-02-13 | 32.82 | $33.00 | — |
| 2023-02-10 | 32.78 | $33.00 | — |
| 2023-02-09 | 32.74 | $33.00 | 1046 |
| 2023-02-08 | 32.69 | $33.00 | — |
| 2023-02-07 | 32.64 | $33.00 | — |
| 2023-02-06 | 32.59 | $33.00 | — |
| 2023-02-03 | 32.53 | $33.00 | 201 |
| 2023-02-02 | 32.47 | $33.00 | 2451 |
| 2023-02-01 | 32.41 | $33.00 | — |
| 2023-01-31 | 32.35 | $33.00 | 480 |
| 2023-01-30 | 32.28 | $33.00 | 1107 |
| 2023-01-27 | 32.21 | $32.15 | — |
| 2023-01-26 | 32.22 | $32.15 | — |
| 2023-01-25 | 32.23 | $32.15 | — |
| 2023-01-24 | 32.25 | $32.15 | — |
| 2023-01-23 | 32.26 | $32.15 | — |
| 2023-01-20 | 32.28 | $32.15 | — |
| 2023-01-19 | 32.30 | $32.15 | 360 |
| 2023-01-18 | 32.32 | $32.25 | — |
| 2023-01-17 | 32.33 | $32.25 | — |
| 2023-01-13 | 32.34 | $32.25 | 1100 |
| 2023-01-12 | 32.35 | $32.25 | — |
| 2023-01-11 | 32.37 | $32.25 | 600 |
| 2023-01-10 | 32.38 | $32.20 | 3497 |
| 2023-01-09 | 32.41 | $32.39 | — |
| 2023-01-06 | 32.41 | $32.39 | — |
| 2023-01-05 | 32.42 | $32.39 | 492 |
| 2023-01-04 | 32.43 | $32.39 | — |
| 2023-01-03 | 32.44 | $32.39 | — |
| 2022-12-30 | 32.45 | $32.39 | 100 |
| 2022-12-29 | 32.46 | $32.39 | 201 |
| 2022-12-28 | 32.47 | $32.40 | — |
| 2022-12-27 | 32.48 | $32.40 | 454 |
| 2022-12-23 | 32.49 | $32.40 | — |
| 2022-12-22 | 32.50 | $32.40 | — |
| 2022-12-21 | 32.51 | $32.40 | — |
| 2022-12-20 | 32.52 | $32.40 | — |
| 2022-12-19 | 32.53 | $32.40 | 415 |
| 2022-12-16 | 32.54 | $32.50 | — |
| 2022-12-15 | 32.54 | $32.50 | — |
| 2022-12-14 | 32.55 | $32.50 | 1047 |
| 2022-12-13 | 32.55 | $32.60 | — |
| 2022-12-12 | 32.54 | $32.60 | 331 |
| 2022-12-09 | 32.54 | $32.65 | 1100 |
| 2022-12-08 | 32.53 | $32.55 | — |
| 2022-12-07 | 32.54 | $32.55 | — |
| 2022-12-06 | 32.55 | $32.55 | 156643 |
| 2022-12-05 | 32.57 | $32.65 | — |
| 2022-12-02 | 32.58 | $32.65 | 575 |
| 2022-12-01 | 32.60 | $32.40 | — |
| 2022-11-30 | 32.65 | $32.40 | 201 |
| 2022-11-29 | 32.71 | $32.50 | — |
| 2022-11-28 | 32.77 | $32.50 | — |
| 2022-11-25 | 32.83 | $32.50 | — |
| 2022-11-23 | 32.89 | $32.50 | 100 |
| 2022-11-22 | 32.94 | $32.50 | 520 |
| 2022-11-21 | 32.98 | $32.45 | 347 |
| 2022-11-18 | 33.02 | $32.50 | 100 |
| 2022-11-17 | 33.05 | $32.50 | — |
| 2022-11-16 | 33.06 | $32.50 | — |
| 2022-11-15 | 33.05 | $32.50 | 100 |
| 2022-11-14 | 33.04 | $32.50 | 6471 |
| 2022-11-11 | 33.00 | $33.30 | 898 |
| 2022-11-10 | 32.87 | $33.40 | — |
| 2022-11-09 | 32.72 | $33.40 | 11135 |
| 2022-11-08 | 32.55 | $33.49 | 783 |
| 2022-11-07 | 32.34 | $33.49 | 2982 |
| 2022-11-04 | 32.12 | $33.70 | 4365 |
| 2022-11-03 | 31.86 | $33.89 | 500 |
| 2022-11-02 | 31.56 | $33.95 | 6633 |
| 2022-11-01 | 31.23 | $34.50 | 488 |
| 2022-10-31 | 30.83 | $34.25 | 4172 |
| 2022-10-28 | 30.42 | $32.85 | 3871 |
| 2022-10-27 | 30.13 | $31.89 | 1171 |
| 2022-10-26 | 29.92 | $31.00 | 129 |
| 2022-10-25 | 29.79 | $31.00 | 2500 |
| 2022-10-24 | 29.65 | $31.00 | 4100 |
| 2022-10-21 | 29.50 | $30.00 | 6601 |
| 2022-10-20 | 29.44 | $29.49 | — |
| 2022-10-19 | 29.43 | $29.49 | — |
| 2022-10-18 | 29.41 | $29.49 | — |
| 2022-10-17 | 29.40 | $29.49 | — |
| 2022-10-14 | 29.39 | $29.49 | 100 |
| 2022-10-13 | 29.37 | $29.49 | 5 |
| 2022-10-12 | 29.35 | $29.45 | — |
| 2022-10-11 | 29.34 | $29.45 | — |
| 2022-10-10 | 29.32 | $29.45 | — |
| 2022-10-07 | 29.31 | $29.45 | — |
| 2022-10-06 | 29.29 | $29.45 | 2200 |
| 2022-10-05 | 29.27 | $29.50 | 2550 |
| 2022-10-04 | 29.25 | $29.25 | 1526 |
| 2022-10-03 | 29.26 | $29.25 | — |
| 2022-09-30 | 29.26 | $29.25 | — |
| 2022-09-29 | 29.27 | $29.25 | — |
| 2022-09-28 | 29.27 | $29.25 | — |
| 2022-09-27 | 29.28 | $29.25 | — |
| 2022-09-26 | 29.29 | $29.25 | — |
| 2022-09-23 | 29.30 | $29.25 | — |
| 2022-09-22 | 29.30 | $29.25 | — |
| 2022-09-21 | 29.31 | $29.25 | — |
| 2022-09-20 | 29.32 | $29.25 | — |
| 2022-09-19 | 29.33 | $29.25 | 350 |
| 2022-09-16 | 29.33 | $29.25 | — |
| 2022-09-15 | 29.34 | $29.25 | — |
| 2022-09-14 | 29.35 | $29.00 | 118 |
| 2022-09-13 | 29.38 | $29.25 | 850 |
| 2022-09-12 | 29.38 | $29.45 | — |
| 2022-09-09 | 29.37 | $29.45 | — |
| 2022-09-08 | 29.35 | $29.45 | — |
| 2022-09-07 | 29.33 | $29.45 | — |
| 2022-09-06 | 29.31 | $29.45 | — |
| 2022-09-02 | 29.28 | $29.45 | — |
| 2022-09-01 | 29.25 | $29.45 | — |
| 2022-08-31 | 29.23 | $29.45 | — |
| 2022-08-30 | 29.19 | $29.45 | — |
| 2022-08-29 | 29.16 | $29.45 | 11900 |
| 2022-08-26 | 29.12 | $29.20 | — |
| 2022-08-25 | 29.11 | $29.20 | — |
| 2022-08-24 | 29.09 | $29.20 | 1300 |
| 2022-08-23 | 29.08 | $29.20 | — |
| 2022-08-22 | 29.07 | $29.20 | — |
| 2022-08-19 | 29.06 | $29.20 | — |
| 2022-08-18 | 29.05 | $29.20 | 3200 |
| 2022-08-17 | 29.04 | $29.20 | 10200 |
| 2022-08-16 | 29.03 | $29.00 | 1300 |
| 2022-08-15 | 29.04 | $29.00 | 514 |
| 2022-08-12 | 29.06 | $29.00 | 200 |
| 2022-08-11 | 29.07 | $29.00 | — |
| 2022-08-10 | 29.09 | $29.00 | 1376 |
| 2022-08-09 | 29.11 | $29.00 | — |
| 2022-08-08 | 29.12 | $29.00 | 100 |
| 2022-08-05 | 29.14 | $29.00 | — |
| 2022-08-04 | 29.16 | $29.00 | 127 |
| 2022-08-03 | 29.18 | $28.81 | — |
| 2022-08-02 | 29.21 | $28.81 | 1800 |
| 2022-08-01 | 29.25 | $28.90 | 100 |
| 2022-07-29 | 29.28 | $29.26 | — |
| 2022-07-28 | 29.28 | $29.26 | — |
| 2022-07-27 | 29.27 | $29.26 | 250 |
| 2022-07-26 | 29.26 | $29.39 | — |
| 2022-07-25 | 29.24 | $29.39 | — |
| 2022-07-22 | 29.21 | $29.39 | 4422 |
| 2022-07-21 | 29.19 | $29.34 | — |
| 2022-07-20 | 29.16 | $29.34 | — |
| 2022-07-19 | 29.14 | $29.34 | — |
| 2022-07-18 | 29.11 | $29.34 | — |
| 2022-07-15 | 29.08 | $29.34 | — |
| 2022-07-14 | 29.05 | $29.34 | — |
| 2022-07-13 | 29.02 | $29.34 | 2759 |
| 2022-07-12 | 28.98 | $28.98 | — |
| 2022-07-11 | 28.98 | $28.98 | — |
| 2022-07-08 | 28.99 | $28.98 | — |
| 2022-07-07 | 28.99 | $28.98 | — |
| 2022-07-06 | 29.00 | $28.98 | — |
| 2022-07-05 | 29.00 | $28.98 | — |
| 2022-07-01 | 29.01 | $28.98 | — |
| 2022-06-30 | 29.02 | $28.98 | 2000 |
| 2022-06-29 | 29.03 | $28.99 | 6400 |
| 2022-06-28 | 29.04 | $29.00 | — |
| 2022-06-27 | 29.06 | $29.00 | 1800 |
| 2022-06-24 | 29.07 | $29.00 | — |
| 2022-06-23 | 29.09 | $29.00 | — |
| 2022-06-22 | 29.11 | $29.00 | 1000 |
| 2022-06-21 | 29.13 | $29.00 | — |
| 2022-06-17 | 29.15 | $29.00 | 900 |
| 2022-06-16 | 29.17 | $29.00 | 250 |
| 2022-06-15 | 29.19 | $29.00 | 750 |
| 2022-06-14 | 29.22 | $28.80 | — |
| 2022-06-13 | 29.27 | $28.80 | 400 |
| 2022-06-10 | 29.33 | $29.30 | — |
| 2022-06-09 | 29.34 | $29.30 | — |
| 2022-06-08 | 29.35 | $29.30 | — |
| 2022-06-07 | 29.36 | $29.30 | — |
| 2022-06-06 | 29.39 | $29.30 | — |
| 2022-06-03 | 29.41 | $29.30 | — |
| 2022-06-02 | 29.44 | $29.30 | — |
| 2022-06-01 | 29.48 | $29.30 | — |
| 2022-05-31 | 29.53 | $29.30 | 627 |
| 2022-05-27 | 29.58 | $29.35 | 20470 |
| 2022-05-26 | 29.64 | $29.39 | — |
| 2022-05-25 | 29.70 | $29.39 | — |
| 2022-05-24 | 29.76 | $29.39 | 1100 |
| 2022-05-23 | 29.84 | $29.40 | 120 |
| 2022-05-20 | 29.91 | $29.12 | — |
| 2022-05-19 | 30.02 | $29.12 | 3400 |
| 2022-05-18 | 30.14 | $29.50 | 1100 |
| 2022-05-17 | 30.22 | $29.79 | — |
| 2022-05-16 | 30.28 | $29.79 | — |
| 2022-05-13 | 30.33 | $29.79 | — |
| 2022-05-12 | 30.39 | $29.79 | — |
| 2022-05-11 | 30.44 | $29.79 | — |
| 2022-05-10 | 30.50 | $29.79 | 137374 |
| 2022-05-09 | 30.56 | $30.50 | 400 |
| 2022-05-06 | 30.55 | $30.50 | — |
| 2022-05-05 | 30.53 | $30.50 | 100 |
| 2022-05-04 | 30.51 | $30.50 | 6115 |
| 2022-05-03 | 30.49 | $30.90 | — |
| 2022-05-02 | 30.43 | $30.90 | — |
| 2022-04-29 | 30.36 | $30.90 | — |
| 2022-04-28 | 30.29 | $30.90 | 11000 |
| 2022-04-27 | 30.22 | $30.74 | — |
| 2022-04-26 | 30.15 | $30.74 | — |
| 2022-04-25 | 30.09 | $30.74 | 3318 |
| 2022-04-22 | 30.02 | $30.75 | 35141 |
| 2022-04-21 | 29.94 | $29.90 | 500 |
| 2022-04-20 | 29.95 | $29.98 | 2100 |
| 2022-04-19 | 29.95 | $29.90 | — |
| 2022-04-18 | 29.96 | $29.90 | 100 |
| 2022-04-14 | 29.96 | $29.83 | 15300 |
| 2022-04-13 | 29.98 | $29.93 | — |
| 2022-04-12 | 29.99 | $29.93 | — |
| 2022-04-11 | 29.99 | $29.93 | — |
| 2022-04-08 | 30.00 | $29.93 | — |
| 2022-04-07 | 30.00 | $29.93 | 55015 |
| 2022-04-06 | 30.01 | $30.00 | — |
| 2022-04-05 | 30.00 | $30.00 | 103 |
| 2022-04-04 | 30.00 | $30.00 | — |
| 2022-04-01 | 30.00 | $30.00 | 200 |
| 2022-03-31 | 30.00 | $30.04 | — |
| 2022-03-30 | 29.99 | $30.04 | — |
| 2022-03-29 | 29.99 | $30.04 | 368 |
| 2022-03-28 | 30.00 | $30.04 | — |
| 2022-03-25 | 30.00 | $30.04 | 400 |
| 2022-03-24 | 30.02 | $30.04 | — |
| 2022-03-23 | 30.04 | $30.04 | — |
| 2022-03-22 | 30.07 | $30.04 | 490 |
| 2022-03-21 | 30.10 | $29.94 | — |
| 2022-03-18 | 30.15 | $29.94 | 1200 |
| 2022-03-17 | 30.21 | $29.94 | 3800 |
| 2022-03-16 | 30.28 | $29.89 | 1400 |
| 2022-03-15 | 30.35 | $29.89 | 700 |
| 2022-03-14 | 30.43 | $29.89 | 200 |
| 2022-03-11 | 30.52 | $29.89 | 141 |
| 2022-03-10 | 30.62 | $29.89 | — |
| 2022-03-09 | 30.72 | $29.89 | 1456 |
| 2022-03-08 | 30.83 | $29.89 | 2407 |
| 2022-03-07 | 30.94 | $30.00 | 5600 |
| 2022-03-04 | 31.05 | $30.39 | 500 |
| 2022-03-03 | 31.11 | $30.50 | 1300 |
| 2022-03-02 | 31.16 | $30.59 | 1667 |
| 2022-03-01 | 31.20 | $30.60 | 4217 |
| 2022-02-28 | 31.23 | $31.34 | — |
| 2022-02-25 | 31.19 | $31.34 | — |
| 2022-02-24 | 31.14 | $31.34 | 100 |
| 2022-02-23 | 31.09 | $31.48 | — |
| 2022-02-22 | 31.01 | $31.48 | — |
| 2022-02-18 | 30.93 | $31.48 | 656 |
| 2022-02-17 | 30.84 | $31.48 | 1900 |
| 2022-02-16 | 30.73 | $30.90 | 7400 |
| 2022-02-15 | 30.66 | $31.49 | 3514 |
| 2022-02-14 | 30.52 | $31.05 | 1602 |
| 2022-02-11 | 30.41 | $31.25 | 23795 |
| 2022-02-10 | 30.26 | $31.90 | 13193 |
| 2022-02-09 | 30.04 | $30.99 | 1700 |
| 2022-02-08 | 29.88 | $30.99 | 871 |
| 2022-02-07 | 29.71 | $31.00 | 5438 |
| 2022-02-04 | 29.52 | $29.99 | 12085 |
| 2022-02-03 | 29.41 | $29.95 | 33238 |
| 2022-02-02 | 29.29 | $29.90 | 1813 |
| 2022-02-01 | 29.16 | $30.00 | 12768 |
| 2022-01-31 | 29.01 | $29.99 | — |
| 2022-01-28 | 28.84 | $29.99 | — |
| 2022-01-27 | 28.66 | $29.99 | 210 |
| 2022-01-26 | 28.47 | $30.00 | 30600 |
| 2022-01-25 | 28.25 | $30.00 | 27516 |
| 2022-01-24 | 28.03 | $29.50 | 100 |
| 2022-01-21 | 27.83 | $30.00 | 2754 |
| 2022-01-20 | 27.58 | $28.00 | — |
| 2022-01-19 | 27.51 | $28.00 | — |
| 2022-01-18 | 27.43 | $28.00 | — |
| 2022-01-14 | 27.34 | $28.00 | 203 |
| 2022-01-13 | 27.26 | $28.00 | 275 |
| 2022-01-12 | 27.16 | $27.75 | — |
| 2022-01-11 | 27.09 | $27.75 | — |
| 2022-01-10 | 27.01 | $27.75 | 62933 |
| 2022-01-07 | 26.93 | $27.50 | 4200 |
| 2022-01-06 | 26.87 | $26.95 | 350 |
| 2022-01-05 | 26.86 | $26.95 | — |
| 2022-01-04 | 26.85 | $26.95 | — |
| 2022-01-03 | 26.85 | $26.95 | — |
| 2021-12-31 | 26.84 | $26.95 | 235 |
| 2021-12-30 | 26.83 | $26.95 | 7918 |
| 2021-12-29 | 26.83 | $26.75 | — |
| 2021-12-28 | 26.84 | $26.75 | — |
| 2021-12-27 | 26.85 | $26.75 | — |
| 2021-12-23 | 26.87 | $26.75 | — |
| 2021-12-22 | 26.89 | $26.75 | — |
| 2021-12-21 | 26.90 | $26.75 | — |
| 2021-12-20 | 26.92 | $26.75 | — |
| 2021-12-17 | 26.94 | $26.75 | 5427 |
| 2021-12-16 | 26.97 | $26.95 | — |
| 2021-12-15 | 26.97 | $26.95 | — |
| 2021-12-14 | 26.97 | $26.95 | — |
| 2021-12-13 | 26.98 | $26.95 | — |
| 2021-12-10 | 26.98 | $26.95 | — |
| 2021-12-09 | 26.98 | $26.95 | — |
| 2021-12-08 | 26.98 | $26.95 | 635 |
| 2021-12-07 | 26.97 | $26.95 | 3000 |
| 2021-12-06 | 26.97 | $26.99 | — |
| 2021-12-03 | 26.96 | $26.99 | — |
| 2021-12-02 | 26.96 | $26.99 | — |
| 2021-12-01 | 26.95 | $26.99 | — |
| 2021-11-30 | 26.94 | $26.99 | 850 |
| 2021-11-29 | 26.93 | $27.00 | — |
| 2021-11-26 | 26.91 | $27.00 | 490 |
| 2021-11-24 | 26.89 | $27.00 | 23134 |
| 2021-11-23 | 26.86 | $27.00 | — |
| 2021-11-22 | 26.83 | $27.00 | — |
| 2021-11-19 | 26.79 | $27.00 | 2850 |
| 2021-11-18 | 26.75 | $27.00 | 1000 |
| 2021-11-17 | 26.70 | $27.00 | — |
| 2021-11-16 | 26.63 | $27.00 | 21425 |
| 2021-11-15 | 26.56 | $26.90 | 3444 |
| 2021-11-12 | 26.48 | $26.70 | 2482 |
| 2021-11-11 | 26.41 | $26.65 | 635 |
| 2021-11-10 | 26.34 | $26.63 | 241 |
| 2021-11-09 | 26.27 | $26.70 | 388 |
| 2021-11-08 | 26.18 | $26.99 | 30566 |
| 2021-11-05 | 26.05 | $26.92 | 27948 |
| 2021-11-04 | 25.91 | $26.39 | 3543 |
| 2021-11-03 | 25.82 | $27.05 | 5115 |
| 2021-11-02 | 25.66 | $26.85 | 2971 |
| 2021-11-01 | 25.50 | $26.85 | 5012 |
| 2021-10-29 | 25.33 | $26.00 | 44724 |
| 2021-10-28 | 25.24 | $25.97 | 847 |
| 2021-10-27 | 25.15 | $25.85 | 6863 |
| 2021-10-26 | 25.06 | $25.85 | — |
| 2021-10-25 | 24.97 | $25.85 | 28384 |
| 2021-10-22 | 24.87 | $25.75 | 17943 |
| 2021-10-21 | 24.78 | $24.70 | — |
| 2021-10-20 | 24.79 | $24.70 | 100 |
| 2021-10-19 | 24.80 | $24.84 | — |
| 2021-10-18 | 24.80 | $24.84 | — |
| 2021-10-15 | 24.80 | $24.84 | — |
| 2021-10-14 | 24.80 | $24.84 | 14808 |
| 2021-10-13 | 24.79 | $24.80 | — |
| 2021-10-12 | 24.80 | $24.80 | — |
| 2021-10-11 | 24.80 | $24.80 | 3400 |
| 2021-10-08 | 24.81 | $24.75 | — |
| 2021-10-07 | 24.82 | $24.75 | — |
| 2021-10-06 | 24.83 | $24.75 | — |
| 2021-10-05 | 24.84 | $24.75 | — |
| 2021-10-04 | 24.86 | $24.75 | — |
| 2021-10-01 | 24.87 | $24.75 | — |
| 2021-09-30 | 24.89 | $24.75 | — |
| 2021-09-29 | 24.91 | $24.75 | — |
| 2021-09-28 | 24.93 | $24.75 | 100 |
| 2021-09-27 | 24.95 | $24.99 | — |
| 2021-09-24 | 24.95 | $24.99 | — |
| 2021-09-23 | 24.94 | $24.99 | — |
| 2021-09-22 | 24.94 | $24.99 | 100 |
| 2021-09-21 | 24.94 | $24.49 | 18300 |
| 2021-09-20 | 24.98 | $24.98 | — |
| 2021-09-17 | 24.99 | $24.98 | — |
| 2021-09-16 | 24.99 | $24.98 | — |
| 2021-09-15 | 24.99 | $24.98 | — |
| 2021-09-14 | 24.99 | $24.98 | 10118 |
| 2021-09-13 | 24.99 | $24.98 | — |
| 2021-09-10 | 24.99 | $24.98 | 10651 |
| 2021-09-09 | 24.99 | $24.99 | — |
| 2021-09-08 | 24.99 | $24.99 | — |
| 2021-09-07 | 24.99 | $24.99 | — |
| 2021-09-03 | 24.99 | $24.99 | — |
| 2021-09-02 | 24.99 | $24.99 | — |
| 2021-09-01 | 24.99 | $24.99 | — |
| 2021-08-31 | 24.99 | $24.99 | 100 |
| 2021-08-30 | 24.99 | $24.99 | 100 |
| 2021-08-27 | 24.99 | $24.99 | — |
| 2021-08-26 | 24.98 | $24.99 | — |
| 2021-08-25 | 24.98 | $24.99 | — |
| 2021-08-24 | 24.97 | $24.99 | — |
| 2021-08-23 | 24.96 | $24.99 | 350 |
| 2021-08-20 | 24.95 | $24.99 | 300 |
| 2021-08-19 | 24.94 | $24.99 | 25600 |
| 2021-08-18 | 24.93 | $24.99 | 24142 |
| 2021-08-17 | 24.91 | $24.99 | 2800 |
| 2021-08-16 | 24.89 | $24.99 | — |
| 2021-08-13 | 24.86 | $24.99 | — |
| 2021-08-12 | 24.83 | $24.99 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
85.50
2026-08-07
Close Price
$85.81
Vol: 18033
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.12
Average
42.27
Maximum
85.50
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 85.50 | $85.81 | 18033 |
| 2026-08-06 | 85.08 | $85.51 | 29900 |
| 2026-08-05 | 84.63 | $85.76 | 4203 |
| 2026-08-04 | 84.04 | $85.65 | 19900 |
| 2026-08-03 | 83.36 | $85.70 | 19300 |
| 2026-07-31 | 82.54 | $84.10 | 36104 |
| 2026-07-30 | 81.92 | $83.50 | 1907 |
| 2026-07-29 | 81.30 | $82.50 | 3903 |
| 2026-07-28 | 80.79 | $81.25 | 13 |
| 2026-07-27 | 80.44 | $81.25 | 212 |
| 2026-07-24 | 80.03 | $81.24 | 511 |
| 2026-07-23 | 79.54 | $80.50 | 6015 |
| 2026-07-22 | 79.11 | $80.50 | 6015 |
| 2026-07-21 | 78.61 | $80.50 | 28100 |
| 2026-07-20 | 78.02 | $80.36 | 11829 |
| 2026-07-17 | 77.35 | $79.50 | 7200 |
| 2026-07-16 | 76.75 | $79.74 | 8500 |
| 2026-07-15 | 76.00 | $80.00 | 2906 |
| 2026-07-14 | 75.06 | $77.00 | 17037 |
| 2026-07-13 | 74.60 | $73.75 | 2800 |
| 2026-07-10 | 74.76 | $74.40 | 8200 |
| 2026-07-09 | 74.80 | $74.43 | 1303 |
| 2026-07-08 | 74.84 | $74.23 | 4900 |
| 2026-07-07 | 74.92 | $74.24 | 4127 |
| 2026-07-06 | 75.02 | $74.79 | 2319 |
| 2026-07-02 | 75.01 | $74.55 | 5 |
| 2026-07-01 | 75.04 | $74.55 | 1501 |
| 2026-06-30 | 75.08 | $74.00 | 300 |
| 2026-06-29 | 75.23 | $73.95 | 3119 |
| 2026-06-26 | 75.42 | $74.90 | 12600 |
| 2026-06-25 | 75.44 | $75.95 | 886 |
| 2026-06-24 | 75.22 | $75.95 | 1600 |
| 2026-06-23 | 74.98 | $75.89 | 1017 |
| 2026-06-22 | 74.69 | $75.89 | 643 |
| 2026-06-18 | 74.36 | $75.37 | 200 |
| 2026-06-17 | 74.09 | $75.00 | 1700 |
| 2026-06-16 | 73.84 | $74.84 | 4500 |
| 2026-06-15 | 73.58 | $74.72 | 708 |
| 2026-06-12 | 73.31 | $74.84 | 1200 |
| 2026-06-11 | 72.97 | $74.00 | 739 |
| 2026-06-10 | 72.75 | $73.07 | 2200 |
| 2026-06-09 | 72.69 | $72.69 | 4600 |
| 2026-06-08 | 72.70 | $72.20 | 1000 |
| 2026-06-05 | 72.81 | $71.95 | 300 |
| 2026-06-04 | 73.00 | $71.95 | 3410 |
| 2026-06-03 | 73.22 | $72.10 | 8937 |
| 2026-06-02 | 73.44 | $72.65 | 6011 |
| 2026-06-01 | 73.58 | $72.50 | 1200 |
| 2026-05-29 | 73.77 | $72.80 | 5119 |
| 2026-05-28 | 73.92 | $72.70 | 7407 |
| 2026-05-27 | 74.12 | $73.00 | 600 |
| 2026-05-26 | 74.28 | $73.43 | 1708 |
| 2026-05-22 | 74.38 | $73.29 | 400 |
| 2026-05-21 | 74.51 | $73.46 | 1100 |
| 2026-05-20 | 74.63 | $73.40 | 926 |
| 2026-05-19 | 74.77 | $72.89 | 400 |
| 2026-05-18 | 75.03 | $73.50 | 900 |
| 2026-05-15 | 75.20 | $73.74 | 1800 |
| 2026-05-14 | 75.34 | $74.39 | 1409 |
| 2026-05-13 | 75.36 | $73.82 | 3700 |
| 2026-05-12 | 75.48 | $74.00 | 1414 |
| 2026-05-11 | 75.58 | $74.39 | 3900 |
| 2026-05-08 | 75.60 | $74.95 | 26 |
| 2026-05-07 | 75.50 | $74.95 | 700 |
| 2026-05-06 | 75.36 | $74.95 | 18400 |
| 2026-05-05 | 75.19 | $74.49 | 18600 |
| 2026-05-04 | 75.08 | $74.40 | 5324 |
| 2026-05-01 | 74.96 | $74.99 | 5400 |
| 2026-04-30 | 74.67 | $75.15 | 1103 |
| 2026-04-29 | 74.30 | $75.15 | 4100 |
| 2026-04-28 | 73.85 | $75.24 | 9100 |
| 2026-04-27 | 73.29 | $75.25 | 6014 |
| 2026-04-24 | 72.63 | $74.30 | 3800 |
| 2026-04-23 | 72.06 | $73.20 | 7648 |
| 2026-04-22 | 71.61 | $73.49 | 16600 |
| 2026-04-21 | 71.02 | $73.51 | 22923 |
| 2026-04-20 | 70.33 | $73.42 | 2300 |
| 2026-04-17 | 69.53 | $72.00 | 14710 |
| 2026-04-16 | 68.90 | $68.53 | 202 |
| 2026-04-15 | 68.90 | $68.25 | 1500 |
| 2026-04-14 | 68.94 | $68.78 | 3444 |
| 2026-04-13 | 68.88 | $68.74 | 200 |
| 2026-04-10 | 68.82 | $68.50 | 1 |
| 2026-04-09 | 68.79 | $68.50 | 5215 |
| 2026-04-08 | 68.75 | $68.50 | 13717 |
| 2026-04-07 | 68.70 | $68.25 | 2530 |
| 2026-04-06 | 68.68 | $68.40 | 4030 |
| 2026-04-02 | 68.63 | $68.40 | 3308 |
| 2026-04-01 | 68.56 | $68.40 | 2410 |
| 2026-03-31 | 68.48 | $67.99 | 2300 |
| 2026-03-30 | 68.46 | $67.99 | 13512 |
| 2026-03-27 | 68.44 | $67.99 | 48510 |
| 2026-03-26 | 68.40 | $67.89 | 1605 |
| 2026-03-25 | 68.37 | $67.89 | 100 |
| 2026-03-24 | 68.33 | $67.99 | 4540 |
| 2026-03-23 | 68.26 | $68.85 | 900 |
| 2026-03-20 | 67.98 | $67.24 | 1116 |
| 2026-03-19 | 68.00 | $67.30 | 900 |
| 2026-03-18 | 67.99 | $66.97 | 819 |
| 2026-03-17 | 68.05 | $67.30 | 3600 |
| 2026-03-16 | 68.04 | $66.90 | 3401 |
| 2026-03-13 | 68.10 | $66.20 | 4000 |
| 2026-03-12 | 68.30 | $66.98 | 7100 |
| 2026-03-11 | 68.37 | $67.48 | 11539 |
| 2026-03-10 | 68.33 | $67.85 | 20000 |
| 2026-03-09 | 68.19 | $67.85 | 800 |
| 2026-03-06 | 68.02 | $67.25 | 2700 |
| 2026-03-05 | 67.94 | $67.74 | 1711 |
| 2026-03-04 | 67.73 | $67.80 | 1300 |
| 2026-03-03 | 67.45 | $67.89 | 1727 |
| 2026-03-02 | 67.11 | $67.89 | 508 |
| 2026-02-27 | 66.69 | $66.50 | 6521 |
| 2026-02-26 | 66.49 | $66.00 | 11000 |
| 2026-02-25 | 66.34 | $65.79 | 600 |
| 2026-02-24 | 66.21 | $65.79 | 406 |
| 2026-02-23 | 66.04 | $65.80 | 640 |
| 2026-02-20 | 65.83 | $65.79 | 5400 |
| 2026-02-19 | 65.58 | $65.51 | 802 |
| 2026-02-18 | 65.33 | $65.97 | 337 |
| 2026-02-17 | 64.93 | $65.50 | 541 |
| 2026-02-13 | 64.55 | $65.00 | 1800 |
| 2026-02-12 | 64.20 | $65.00 | 3005 |
| 2026-02-11 | 63.79 | $64.61 | 2535 |
| 2026-02-10 | 63.38 | $64.61 | 2600 |
| 2026-02-09 | 62.89 | $64.75 | 6400 |
| 2026-02-06 | 62.28 | $64.25 | 11300 |
| 2026-02-05 | 61.67 | $64.00 | 2600 |
| 2026-02-04 | 61.01 | $64.00 | 6417 |
| 2026-02-03 | 60.23 | $60.85 | 3300 |
| 2026-02-02 | 59.99 | $60.45 | 8600 |
| 2026-01-30 | 59.79 | $60.00 | 3400 |
| 2026-01-29 | 59.64 | $59.99 | 2115 |
| 2026-01-28 | 59.47 | $60.00 | 6300 |
| 2026-01-27 | 59.26 | $60.00 | 4400 |
| 2026-01-26 | 59.01 | $60.00 | 9500 |
| 2026-01-23 | 58.72 | $59.85 | 8009 |
| 2026-01-22 | 58.42 | $59.75 | 15200 |
| 2026-01-21 | 58.08 | $59.25 | 19934 |
| 2026-01-20 | 57.79 | $58.49 | 2400 |
| 2026-01-16 | 57.61 | $58.25 | 21102 |
| 2026-01-15 | 57.45 | $57.53 | 19825 |
| 2026-01-14 | 57.42 | $57.40 | 70 |
| 2026-01-13 | 57.41 | $57.40 | 11500 |
| 2026-01-12 | 57.40 | $57.50 | 44500 |
| 2026-01-09 | 57.36 | $57.25 | 5400 |
| 2026-01-08 | 57.37 | $57.35 | 8000 |
| 2026-01-07 | 57.37 | $57.52 | 1200 |
| 2026-01-06 | 57.32 | $57.35 | 3300 |
| 2026-01-05 | 57.30 | $56.95 | 9023 |
| 2026-01-02 | 57.36 | $57.00 | 13536 |
| 2025-12-31 | 57.42 | $57.53 | 900 |
| 2025-12-30 | 57.37 | $57.47 | 2507 |
| 2025-12-29 | 57.33 | $57.53 | 739 |
| 2025-12-26 | 57.27 | $57.25 | 610 |
| 2025-12-24 | 57.26 | $57.25 | — |
| 2025-12-23 | 57.24 | $57.25 | 2500 |
| 2025-12-22 | 57.22 | $57.40 | 1110 |
| 2025-12-19 | 57.17 | $57.45 | 100 |
| 2025-12-18 | 57.10 | $57.50 | 111 |
| 2025-12-17 | 57.00 | $57.54 | 23212 |
| 2025-12-16 | 56.88 | $57.00 | 13300 |
| 2025-12-15 | 56.86 | $57.54 | 402 |
| 2025-12-12 | 56.71 | $57.24 | 4705 |
| 2025-12-11 | 56.61 | $56.80 | 4805 |
| 2025-12-10 | 56.58 | $56.59 | 3200 |
| 2025-12-09 | 56.60 | $55.90 | 2810 |
| 2025-12-08 | 56.76 | $56.98 | 2338 |
| 2025-12-05 | 56.72 | $56.80 | 1300 |
| 2025-12-04 | 56.71 | $56.75 | 4401 |
| 2025-12-03 | 56.72 | $57.23 | 1045 |
| 2025-12-02 | 56.62 | $57.50 | 1717 |
| 2025-12-01 | 56.45 | $57.54 | 5100 |
| 2025-11-28 | 56.25 | $57.29 | 1800 |
| 2025-11-26 | 56.07 | $57.20 | 5715 |
| 2025-11-25 | 55.89 | $56.17 | 437 |
| 2025-11-24 | 55.89 | $56.17 | 200 |
| 2025-11-21 | 55.90 | $55.99 | 1600 |
| 2025-11-20 | 55.95 | $55.67 | 15919 |
| 2025-11-19 | 56.08 | $55.70 | 8400 |
| 2025-11-18 | 56.23 | $55.60 | 8313 |
| 2025-11-17 | 56.43 | $55.70 | 23324 |
| 2025-11-14 | 56.64 | $56.68 | 7500 |
| 2025-11-13 | 56.67 | $56.75 | 5500 |
| 2025-11-12 | 56.71 | $56.90 | 4200 |
| 2025-11-11 | 56.72 | $56.80 | 3209 |
| 2025-11-10 | 56.75 | $56.68 | 7815 |
| 2025-11-07 | 56.82 | $56.64 | 12301 |
| 2025-11-06 | 56.91 | $56.90 | 3448 |
| 2025-11-05 | 56.96 | $57.15 | 3600 |
| 2025-11-04 | 56.97 | $57.15 | 3328 |
| 2025-11-03 | 56.98 | $57.19 | 5000 |
| 2025-10-31 | 56.99 | $57.35 | 6100 |
| 2025-10-30 | 56.97 | $57.23 | 2034 |
| 2025-10-29 | 56.98 | $57.28 | 1506 |
| 2025-10-28 | 56.98 | $57.28 | 4045 |
| 2025-10-27 | 56.98 | $57.33 | 6111 |
| 2025-10-24 | 56.98 | $57.25 | 11400 |
| 2025-10-23 | 56.99 | $57.00 | 2500 |
| 2025-10-22 | 57.07 | $55.40 | 3900 |
| 2025-10-21 | 57.49 | $54.99 | 4212 |
| 2025-10-20 | 58.08 | $55.25 | 7400 |
| 2025-10-17 | 58.71 | $55.27 | 33000 |
| 2025-10-16 | 59.43 | $58.30 | 10525 |
| 2025-10-15 | 59.63 | $59.00 | 13234 |
| 2025-10-14 | 59.71 | $59.40 | 3047 |
| 2025-10-13 | 59.72 | $59.49 | 8400 |
| 2025-10-10 | 59.70 | $59.40 | 8000 |
| 2025-10-09 | 59.70 | $59.59 | 2536 |
| 2025-10-08 | 59.66 | $59.60 | 5300 |
| 2025-10-07 | 59.60 | $59.79 | 6023 |
| 2025-10-06 | 59.49 | $59.65 | 9200 |
| 2025-10-03 | 59.39 | $59.75 | 3948 |
| 2025-10-02 | 59.25 | $59.02 | 9520 |
| 2025-10-01 | 59.24 | $59.14 | 8420 |
| 2025-09-30 | 59.19 | $59.05 | 15200 |
| 2025-09-29 | 59.16 | $59.24 | 6308 |
| 2025-09-26 | 59.07 | $58.85 | 2500 |
| 2025-09-25 | 59.05 | $58.90 | 1326 |
| 2025-09-24 | 59.02 | $58.96 | 500 |
| 2025-09-23 | 58.96 | $58.96 | 5600 |
| 2025-09-22 | 58.89 | $59.14 | 6400 |
| 2025-09-19 | 58.77 | $59.13 | 1636 |
| 2025-09-18 | 58.62 | $59.24 | 8302 |
| 2025-09-17 | 58.43 | $59.24 | 18142 |
| 2025-09-16 | 58.20 | $58.89 | 5145 |
| 2025-09-15 | 58.01 | $58.49 | 12017 |
| 2025-09-12 | 57.87 | $58.50 | 5000 |
| 2025-09-11 | 57.70 | $58.49 | 1846 |
| 2025-09-10 | 57.50 | $57.99 | 4100 |
| 2025-09-09 | 57.38 | $57.82 | 1800 |
| 2025-09-08 | 57.28 | $57.49 | 18900 |
| 2025-09-05 | 57.22 | $57.49 | 836 |
| 2025-09-04 | 57.16 | $57.20 | 1046 |
| 2025-09-03 | 57.15 | $57.19 | 6100 |
| 2025-09-02 | 57.13 | $56.85 | 7204 |
| 2025-08-29 | 57.19 | $57.20 | 13442 |
| 2025-08-28 | 57.18 | $57.50 | 3443 |
| 2025-08-27 | 57.11 | $57.50 | 2400 |
| 2025-08-26 | 57.03 | $57.27 | 8100 |
| 2025-08-25 | 56.98 | $57.25 | 11500 |
| 2025-08-22 | 56.93 | $56.50 | 6931 |
| 2025-08-21 | 57.03 | $56.00 | 1910 |
| 2025-08-20 | 57.24 | $56.05 | 5844 |
| 2025-08-19 | 57.49 | $56.60 | 7942 |
| 2025-08-18 | 57.65 | $57.29 | — |
| 2025-08-15 | 57.70 | $57.29 | — |
| 2025-08-14 | 57.75 | $57.29 | 200 |
| 2025-08-13 | 57.81 | $57.00 | 8900 |
| 2025-08-12 | 57.93 | $57.10 | 2534 |
| 2025-08-11 | 58.05 | $57.45 | — |
| 2025-08-08 | 58.12 | $57.45 | 3748 |
| 2025-08-07 | 58.19 | $57.26 | 336 |
| 2025-08-06 | 58.30 | $57.26 | 100 |
| 2025-08-05 | 58.44 | $57.45 | 7100 |
| 2025-08-04 | 58.55 | $57.64 | 720 |
| 2025-08-01 | 58.63 | $58.04 | 400 |
| 2025-07-31 | 58.63 | $58.01 | 2400 |
| 2025-07-30 | 58.64 | $58.32 | 2415 |
| 2025-07-29 | 58.57 | $58.51 | 3600 |
| 2025-07-28 | 58.44 | $58.60 | 4300 |
| 2025-07-25 | 58.27 | $58.80 | 7200 |
| 2025-07-24 | 58.03 | $58.20 | 6148 |
| 2025-07-23 | 57.86 | $58.29 | 200 |
| 2025-07-22 | 57.64 | $58.26 | 6845 |
| 2025-07-21 | 57.39 | $58.00 | 1623 |
| 2025-07-18 | 57.14 | $57.53 | 4420 |
| 2025-07-17 | 56.95 | $58.50 | 2331 |
| 2025-07-16 | 56.52 | $57.50 | 1100 |
| 2025-07-15 | 56.23 | $57.50 | 500 |
| 2025-07-14 | 55.88 | $57.45 | 900 |
| 2025-07-11 | 55.49 | $56.10 | 6900 |
| 2025-07-10 | 55.31 | $56.49 | 2400 |
| 2025-07-09 | 55.03 | $56.10 | 2524 |
| 2025-07-08 | 54.77 | $56.05 | 2700 |
| 2025-07-07 | 54.49 | $55.55 | 7700 |
| 2025-07-03 | 54.27 | $55.00 | 8420 |
| 2025-07-02 | 54.13 | $54.21 | 30 |
| 2025-07-01 | 54.13 | $54.21 | 810 |
| 2025-06-30 | 54.13 | $54.22 | 1200 |
| 2025-06-27 | 54.13 | $54.21 | 2128 |
| 2025-06-26 | 54.14 | $53.84 | 925 |
| 2025-06-25 | 54.23 | $54.21 | 2810 |
| 2025-06-24 | 54.25 | $54.24 | 14000 |
| 2025-06-23 | 54.28 | $53.80 | 300 |
| 2025-06-20 | 54.40 | $53.80 | 11400 |
| 2025-06-18 | 54.54 | $53.90 | 500 |
| 2025-06-17 | 54.68 | $54.19 | — |
| 2025-06-16 | 54.78 | $54.19 | 914 |
| 2025-06-13 | 54.90 | $54.35 | 1100 |
| 2025-06-12 | 55.01 | $54.64 | 141 |
| 2025-06-11 | 55.07 | $54.65 | — |
| 2025-06-10 | 55.13 | $54.65 | 348 |
| 2025-06-09 | 55.21 | $55.14 | 2423 |
| 2025-06-06 | 55.19 | $55.15 | 2300 |
| 2025-06-05 | 55.17 | $55.02 | 800 |
| 2025-06-04 | 55.17 | $55.15 | 1201 |
| 2025-06-03 | 55.14 | $55.06 | 1000 |
| 2025-06-02 | 55.12 | $55.00 | 8500 |
| 2025-05-30 | 55.11 | $55.00 | 1600 |
| 2025-05-29 | 55.10 | $55.00 | 700 |
| 2025-05-28 | 55.09 | $55.00 | 2000 |
| 2025-05-27 | 55.07 | $55.00 | 4945 |
| 2025-05-23 | 55.04 | $55.00 | — |
| 2025-05-22 | 55.01 | $55.00 | — |
| 2025-05-21 | 54.97 | $55.00 | 700 |
| 2025-05-20 | 54.92 | $55.00 | 5400 |
| 2025-05-19 | 54.86 | $54.75 | 802 |
| 2025-05-16 | 54.85 | $55.10 | 3410 |
| 2025-05-15 | 54.75 | $55.00 | 1200 |
| 2025-05-14 | 54.66 | $55.00 | 1304 |
| 2025-05-13 | 54.55 | $55.28 | 1000 |
| 2025-05-12 | 54.37 | $54.95 | 2800 |
| 2025-05-09 | 54.22 | $54.30 | 2545 |
| 2025-05-08 | 54.19 | $55.00 | 1215 |
| 2025-05-07 | 54.00 | $54.99 | 249 |
| 2025-05-06 | 53.79 | $55.00 | 36 |
| 2025-05-05 | 53.53 | $55.00 | 4600 |
| 2025-05-02 | 53.24 | $55.00 | 4825 |
| 2025-05-01 | 52.91 | $54.25 | 2119 |
| 2025-04-30 | 52.68 | $53.50 | 402 |
| 2025-04-29 | 52.57 | $53.70 | — |
| 2025-04-28 | 52.41 | $53.70 | — |
| 2025-04-25 | 52.23 | $53.70 | 127 |
| 2025-04-24 | 52.02 | $53.50 | 2024 |
| 2025-04-23 | 51.83 | $53.50 | 4600 |
| 2025-04-22 | 51.61 | $52.74 | 2300 |
| 2025-04-21 | 51.53 | $52.00 | 2345 |
| 2025-04-17 | 51.60 | $51.90 | — |
| 2025-04-16 | 51.70 | $51.90 | 1936 |
| 2025-04-15 | 51.84 | $51.97 | 800 |
| 2025-04-14 | 51.99 | $51.50 | 2000 |
| 2025-04-11 | 52.27 | $51.98 | 900 |
| 2025-04-10 | 52.51 | $51.99 | 1000 |
| 2025-04-09 | 52.79 | $52.65 | 4118 |
| 2025-04-08 | 52.98 | $51.90 | 1700 |
| 2025-04-07 | 53.37 | $52.09 | 5208 |
| 2025-04-04 | 53.79 | $52.70 | 3225 |
| 2025-04-03 | 54.16 | $53.60 | 2200 |
| 2025-04-02 | 54.41 | $54.75 | 3035 |
| 2025-04-01 | 54.45 | $54.75 | 500 |
| 2025-03-31 | 54.51 | $54.91 | 638 |
| 2025-03-28 | 54.56 | $55.00 | 1321 |
| 2025-03-27 | 54.59 | $55.00 | 1600 |
| 2025-03-26 | 54.64 | $54.70 | 1803 |
| 2025-03-25 | 54.77 | $54.78 | 400 |
| 2025-03-24 | 54.91 | $55.00 | 337 |
| 2025-03-21 | 55.03 | $55.00 | 830 |
| 2025-03-20 | 55.18 | $55.00 | 600 |
| 2025-03-19 | 55.36 | $54.65 | 406 |
| 2025-03-18 | 55.65 | $54.89 | 9315 |
| 2025-03-17 | 55.95 | $55.00 | 2627 |
| 2025-03-14 | 56.27 | $54.95 | 5241 |
| 2025-03-13 | 56.66 | $55.00 | 3745 |
| 2025-03-12 | 57.10 | $55.79 | 140 |
| 2025-03-11 | 57.46 | $55.50 | 9335 |
| 2025-03-10 | 57.94 | $55.90 | 8743 |
| 2025-03-07 | 58.41 | $57.03 | 1315 |
| 2025-03-06 | 58.72 | $57.71 | 3300 |
| 2025-03-05 | 58.94 | $57.75 | 30 |
| 2025-03-04 | 59.19 | $57.75 | 6838 |
| 2025-03-03 | 59.47 | $58.40 | 5600 |
| 2025-02-28 | 59.66 | $59.10 | 3300 |
| 2025-02-27 | 59.73 | $59.25 | 300 |
| 2025-02-26 | 59.78 | $59.00 | 811 |
| 2025-02-25 | 59.88 | $59.25 | 174 |
| 2025-02-24 | 59.95 | $59.25 | 333 |
| 2025-02-21 | 60.02 | $59.35 | 400 |
| 2025-02-20 | 60.08 | $59.40 | 500 |
| 2025-02-19 | 60.14 | $59.40 | 700 |
| 2025-02-18 | 60.20 | $59.35 | 7329 |
| 2025-02-14 | 60.27 | $59.34 | — |
| 2025-02-13 | 60.35 | $59.34 | 15001 |
| 2025-02-12 | 60.44 | $59.70 | 6000 |
| 2025-02-11 | 60.46 | $59.50 | 5110 |
| 2025-02-10 | 60.52 | $59.37 | 2549 |
| 2025-02-07 | 60.60 | $60.00 | 2549 |
| 2025-02-06 | 60.56 | $59.72 | 2000 |
| 2025-02-05 | 60.57 | $60.00 | 3439 |
| 2025-02-04 | 60.50 | $60.00 | 900 |
| 2025-02-03 | 60.42 | $60.00 | 2900 |
| 2025-01-31 | 60.31 | $59.75 | 5141 |
| 2025-01-30 | 60.23 | $59.75 | 6800 |
| 2025-01-29 | 60.13 | $60.48 | 1500 |
| 2025-01-28 | 59.84 | $59.99 | 4126 |
| 2025-01-27 | 59.61 | $60.00 | 1112 |
| 2025-01-24 | 59.32 | $60.00 | 500 |
| 2025-01-23 | 58.97 | $60.00 | 1721 |
| 2025-01-22 | 58.56 | $59.25 | 849 |
| 2025-01-21 | 58.23 | $59.00 | 2620 |
| 2025-01-17 | 57.90 | $58.99 | 48500 |
| 2025-01-16 | 57.50 | $56.50 | 1920 |
| 2025-01-15 | 57.56 | $56.50 | 4018 |
| 2025-01-14 | 57.61 | $56.50 | 600 |
| 2025-01-13 | 57.67 | $55.94 | 4539 |
| 2025-01-10 | 57.84 | $56.00 | 14900 |
| 2025-01-08 | 58.02 | $56.74 | 2823 |
| 2025-01-07 | 58.06 | $57.00 | 2016 |
| 2025-01-06 | 58.04 | $57.15 | 2110 |
| 2025-01-03 | 57.98 | $57.40 | 1800 |
| 2025-01-02 | 57.83 | $57.50 | 4600 |
| 2024-12-31 | 57.63 | $57.74 | 7421 |
| 2024-12-30 | 57.33 | $57.00 | 8200 |
| 2024-12-27 | 57.13 | $57.00 | 7946 |
| 2024-12-26 | 56.88 | $57.30 | 4701 |
| 2024-12-24 | 56.51 | $57.30 | 500 |
| 2024-12-23 | 56.07 | $57.00 | 3808 |
| 2024-12-20 | 55.61 | $57.00 | 700 |
| 2024-12-19 | 55.06 | $55.50 | 500 |
| 2024-12-18 | 54.73 | $55.42 | 900 |
| 2024-12-17 | 54.35 | $55.41 | 147 |
| 2024-12-16 | 53.90 | $55.41 | 600 |
| 2024-12-13 | 53.36 | $55.60 | 8900 |
| 2024-12-12 | 52.69 | $54.74 | 12500 |
| 2024-12-11 | 52.09 | $53.80 | 4800 |
| 2024-12-10 | 51.58 | $53.00 | 5500 |
| 2024-12-09 | 51.15 | $52.50 | 600 |
| 2024-12-06 | 50.75 | $52.00 | 700 |
| 2024-12-05 | 50.38 | $51.00 | 14805 |
| 2024-12-04 | 50.16 | $49.99 | 5420 |
| 2024-12-03 | 50.12 | $50.00 | 2105 |
| 2024-12-02 | 50.06 | $50.00 | 431 |
| 2024-11-29 | 49.99 | $49.70 | 1022 |
| 2024-11-27 | 49.96 | $49.70 | 8122 |
| 2024-11-26 | 49.93 | $49.70 | 10300 |
| 2024-11-25 | 49.89 | $49.94 | 1700 |
| 2024-11-22 | 49.78 | $49.57 | 22100 |
| 2024-11-21 | 49.73 | $49.66 | 26500 |
| 2024-11-20 | 49.65 | $48.95 | 4700 |
| 2024-11-19 | 49.71 | $49.00 | 4800 |
| 2024-11-18 | 49.75 | $49.33 | 200 |
| 2024-11-15 | 49.73 | $49.31 | 1227 |
| 2024-11-14 | 49.70 | $48.75 | 4642 |
| 2024-11-13 | 49.78 | $48.30 | 5900 |
| 2024-11-12 | 49.96 | $49.72 | 1141 |
| 2024-11-11 | 49.86 | $49.95 | 1640 |
| 2024-11-08 | 49.69 | $49.50 | 1822 |
| 2024-11-07 | 49.59 | $49.00 | 3100 |
| 2024-11-06 | 49.56 | $50.01 | 2713 |
| 2024-11-05 | 49.30 | $48.50 | 1625 |
| 2024-11-04 | 49.32 | $49.00 | 2235 |
| 2024-11-01 | 49.22 | $49.00 | 2720 |
| 2024-10-31 | 49.11 | $48.50 | 2905 |
| 2024-10-30 | 49.07 | $48.50 | 2316 |
| 2024-10-29 | 49.01 | $48.50 | 9800 |
| 2024-10-28 | 48.94 | $48.95 | 2100 |
| 2024-10-25 | 48.75 | $49.00 | 542 |
| 2024-10-24 | 48.51 | $49.00 | 3208 |
| 2024-10-23 | 48.22 | $49.25 | 7100 |
| 2024-10-22 | 47.82 | $49.75 | 2200 |
| 2024-10-21 | 47.25 | $49.00 | 4105 |
| 2024-10-18 | 46.74 | $49.00 | 10710 |
| 2024-10-17 | 46.13 | $46.76 | 1900 |
| 2024-10-16 | 45.90 | $46.00 | 5500 |
| 2024-10-15 | 45.79 | $46.01 | 618 |
| 2024-10-14 | 45.64 | $46.02 | 3700 |
| 2024-10-11 | 45.48 | $45.21 | 5000 |
| 2024-10-10 | 45.44 | $45.34 | 2100 |
| 2024-10-09 | 45.38 | $45.34 | 2205 |
| 2024-10-08 | 45.30 | $45.40 | 136 |
| 2024-10-07 | 45.18 | $45.40 | — |
| 2024-10-04 | 45.05 | $45.40 | — |
| 2024-10-03 | 44.88 | $45.40 | 336 |
| 2024-10-02 | 44.69 | $45.00 | 5100 |
| 2024-10-01 | 44.55 | $45.00 | 1018 |
| 2024-09-30 | 44.38 | $45.00 | 400 |
| 2024-09-27 | 44.18 | $44.84 | 301 |
| 2024-09-26 | 43.98 | $44.73 | 200 |
| 2024-09-25 | 43.77 | $44.00 | 1800 |
| 2024-09-24 | 43.67 | $44.00 | 1000 |
| 2024-09-23 | 43.56 | $44.00 | 1105 |
| 2024-09-20 | 43.43 | $43.00 | 36000 |
| 2024-09-19 | 43.48 | $43.00 | 12800 |
| 2024-09-18 | 43.54 | $43.00 | 4544 |
| 2024-09-17 | 43.61 | $42.50 | 800 |
| 2024-09-16 | 43.79 | $42.27 | 9505 |
| 2024-09-13 | 44.05 | $43.50 | 200 |
| 2024-09-12 | 44.08 | $43.99 | 1791 |
| 2024-09-11 | 44.02 | $44.50 | 2100 |
| 2024-09-10 | 43.83 | $43.47 | 3200 |
| 2024-09-09 | 43.82 | $43.50 | 800 |
| 2024-09-06 | 43.80 | $43.25 | 10000 |
| 2024-09-05 | 43.83 | $43.50 | 500 |
| 2024-09-04 | 43.80 | $44.73 | 19229 |
| 2024-09-03 | 43.50 | $43.00 | — |
| 2024-08-30 | 43.52 | $43.00 | 1000 |
| 2024-08-29 | 43.53 | $43.00 | — |
| 2024-08-28 | 43.54 | $43.00 | 2000 |
| 2024-08-27 | 43.55 | $42.70 | 8200 |
| 2024-08-26 | 43.61 | $42.85 | 10900 |
| 2024-08-23 | 43.65 | $43.40 | 102 |
| 2024-08-22 | 43.57 | $42.50 | 6400 |
| 2024-08-21 | 43.67 | $42.50 | 61100 |
| 2024-08-20 | 43.77 | $42.75 | 9505 |
| 2024-08-19 | 43.82 | $42.75 | 4900 |
| 2024-08-16 | 43.88 | $42.99 | 600 |
| 2024-08-15 | 43.88 | $42.93 | 5120 |
| 2024-08-14 | 43.89 | $43.00 | 500 |
| 2024-08-13 | 43.88 | $43.00 | 3611 |
| 2024-08-12 | 43.85 | $43.00 | — |
| 2024-08-09 | 43.81 | $43.00 | 481 |
| 2024-08-08 | 43.75 | $43.00 | 600 |
| 2024-08-07 | 43.67 | $43.00 | 2102 |
| 2024-08-06 | 43.56 | $42.00 | 4 |
| 2024-08-05 | 43.63 | $42.00 | 4 |
| 2024-08-02 | 43.70 | $41.00 | 2500 |
| 2024-08-01 | 43.98 | $42.00 | 13100 |
| 2024-07-31 | 44.07 | $44.00 | 10200 |
| 2024-07-30 | 43.75 | $45.48 | 20139 |
| 2024-07-29 | 43.04 | $45.48 | 3847 |
| 2024-07-26 | 42.20 | $45.48 | 7831 |
| 2024-07-25 | 41.21 | $43.00 | 2000 |
| 2024-07-24 | 40.58 | $43.40 | 13100 |
| 2024-07-23 | 39.74 | $43.00 | 5232 |
| 2024-07-22 | 38.85 | $42.50 | 1800 |
| 2024-07-19 | 37.90 | $42.50 | 4420 |
| 2024-07-18 | 36.80 | $38.00 | 1205 |
| 2024-07-17 | 36.47 | $37.79 | 3200 |
| 2024-07-16 | 36.12 | $37.50 | 22290 |
| 2024-07-15 | 35.77 | $36.50 | 18039 |
| 2024-07-12 | 35.58 | $36.00 | 1010 |
| 2024-07-11 | 35.46 | $35.90 | 3700 |
| 2024-07-10 | 35.34 | $35.49 | 492 |
| 2024-07-09 | 35.29 | $35.07 | 520 |
| 2024-07-08 | 35.32 | $35.24 | 20741 |
| 2024-07-05 | 35.31 | $35.50 | 193 |
| 2024-07-01 | 35.25 | $35.17 | 311 |
| 2024-06-28 | 35.25 | $35.05 | 14300 |
| 2024-06-27 | 35.27 | $35.20 | 3115 |
| 2024-06-26 | 35.26 | $35.25 | 508 |
| 2024-06-25 | 35.23 | $34.97 | 9869 |
| 2024-06-24 | 35.26 | $34.99 | 3908 |
| 2024-06-21 | 35.29 | $35.00 | 5010 |
| 2024-06-20 | 35.32 | $34.97 | 6791 |
| 2024-06-18 | 35.36 | $35.00 | 17500 |
| 2024-06-17 | 35.40 | $35.00 | 26952 |
| 2024-06-14 | 35.44 | $35.38 | 14374 |
| 2024-06-13 | 35.41 | $35.49 | 5055 |
| 2024-06-11 | 35.34 | $35.75 | 3060 |
| 2024-06-10 | 35.21 | $35.75 | 4312 |
| 2024-06-07 | 35.05 | $35.50 | 14 |
| 2024-06-06 | 34.92 | $35.50 | 6224 |
| 2024-06-05 | 34.77 | $36.00 | 7117 |
| 2024-06-04 | 34.48 | $35.20 | 3795 |
| 2024-06-03 | 34.32 | $34.79 | 16661 |
| 2024-05-31 | 34.22 | $34.55 | 20271 |
| 2024-05-30 | 34.16 | $34.45 | 3245 |
| 2024-05-29 | 34.10 | $34.25 | 57000 |
| 2024-05-28 | 34.08 | $34.20 | 5000 |
| 2024-05-23 | 34.06 | $34.20 | 4200 |
| 2024-05-21 | 34.05 | $34.10 | 5926 |
| 2024-05-20 | 34.05 | $34.20 | 2200 |
| 2024-05-17 | 34.03 | $33.93 | 7000 |
| 2024-05-16 | 34.07 | $34.05 | 12000 |
| 2024-05-15 | 34.09 | $34.30 | 5396 |
| 2024-05-14 | 34.05 | $34.00 | 5000 |
| 2024-05-13 | 34.08 | $34.00 | 57154 |
| 2024-05-10 | 34.12 | $34.20 | 8454 |
| 2024-05-09 | 34.12 | $34.35 | 5698 |
| 2024-05-08 | 34.08 | $34.33 | 1520 |
| 2024-05-06 | 34.05 | $34.24 | 662 |
| 2024-05-03 | 34.03 | $34.25 | 3891 |
| 2024-05-02 | 34.01 | $34.30 | 800 |
| 2024-05-01 | 33.98 | $34.30 | 560 |
| 2024-04-26 | 33.94 | $34.28 | 592 |
| 2024-04-25 | 33.90 | $34.00 | 1300 |
| 2024-04-24 | 33.91 | $34.05 | 12800 |
| 2024-04-22 | 33.92 | $34.25 | 6395 |
| 2024-04-19 | 33.89 | $34.25 | 2510 |
| 2024-04-17 | 33.86 | $33.50 | 2594 |
| 2024-04-16 | 33.99 | $33.98 | 897 |
| 2024-04-15 | 34.03 | $34.00 | 9443 |
| 2024-04-12 | 34.08 | $34.15 | 1600 |
| 2024-04-11 | 34.11 | $34.15 | 1750 |
| 2024-04-08 | 34.14 | $34.15 | 1200 |
| 2024-04-05 | 34.19 | $34.15 | 544 |
| 2024-04-04 | 34.24 | $34.14 | 651 |
| 2024-04-02 | 34.30 | $34.15 | 479 |
| 2024-03-28 | 34.38 | $34.15 | 1700 |
| 2024-03-27 | 34.46 | $34.30 | 3617 |
| 2024-03-26 | 34.54 | $34.32 | 3600 |
| 2024-03-25 | 34.62 | $34.50 | 3006 |
| 2024-03-20 | 34.68 | $34.35 | 1294 |
| 2024-03-19 | 34.78 | $34.25 | 8765 |
| 2024-03-18 | 34.92 | $34.90 | 210 |
| 2024-03-13 | 34.95 | $35.00 | 2698 |
| 2024-03-12 | 34.96 | $35.00 | 645 |
| 2024-03-11 | 34.98 | $34.74 | 5076 |
| 2024-03-08 | 35.05 | $34.75 | 3890 |
| 2024-03-07 | 35.14 | $34.60 | 5515 |
| 2024-03-06 | 35.27 | $35.19 | 100 |
| 2024-03-05 | 35.30 | $34.59 | 11310 |
| 2024-03-04 | 35.46 | $35.00 | 11404 |
| 2024-02-29 | 35.56 | $35.30 | 6901 |
| 2024-02-28 | 35.61 | $35.30 | 5612 |
| 2024-02-27 | 35.67 | $35.30 | — |
| 2024-02-26 | 35.74 | $35.25 | 10338 |
| 2024-02-23 | 35.83 | $35.35 | 25400 |
| 2024-02-22 | 35.92 | $35.45 | 5214 |
| 2024-02-21 | 35.99 | $35.57 | 5600 |
| 2024-02-20 | 36.05 | $35.60 | 7409 |
| 2024-02-16 | 36.12 | $35.90 | 14705 |
| 2024-02-15 | 36.13 | $36.90 | 1103 |
| 2024-02-14 | 35.92 | $35.62 | 5508 |
| 2024-02-13 | 35.95 | $35.66 | 1496 |
| 2024-02-12 | 35.98 | $35.76 | 913 |
| 2024-02-09 | 35.99 | $35.84 | 349 |
| 2024-02-08 | 35.98 | $35.89 | — |
| 2024-02-07 | 35.96 | $35.89 | — |
| 2024-02-06 | 35.93 | $35.89 | 194 |
| 2024-02-05 | 35.90 | $35.97 | — |
| 2024-02-02 | 35.84 | $35.97 | — |
| 2024-02-01 | 35.76 | $35.97 | — |
| 2024-01-31 | 35.68 | $35.97 | — |
| 2024-01-30 | 35.58 | $35.97 | 119 |
| 2024-01-29 | 35.46 | $35.10 | 200 |
| 2024-01-26 | 35.50 | $35.30 | 15648 |
| 2024-01-25 | 35.51 | $35.25 | — |
| 2024-01-24 | 35.52 | $35.25 | 170 |
| 2024-01-23 | 35.54 | $35.03 | — |
| 2024-01-22 | 35.60 | $35.03 | 2353 |
| 2024-01-19 | 35.67 | $35.05 | 61203 |
| 2024-01-18 | 35.75 | $35.09 | 3731 |
| 2024-01-17 | 35.82 | $35.16 | 3600 |
| 2024-01-16 | 35.89 | $35.19 | 28571 |
| 2024-01-12 | 35.96 | $35.72 | 9259 |
| 2024-01-11 | 35.92 | $35.80 | 10307 |
| 2024-01-10 | 35.86 | $35.79 | 4687 |
| 2024-01-09 | 35.79 | $35.85 | — |
| 2024-01-08 | 35.68 | $35.85 | 1700 |
| 2024-01-05 | 35.56 | $36.00 | 1301 |
| 2024-01-04 | 35.38 | $35.95 | — |
| 2024-01-03 | 35.18 | $35.95 | — |
| 2024-01-02 | 34.94 | $35.95 | 127 |
| 2023-12-29 | 34.66 | $35.00 | 102 |
| 2023-12-28 | 34.53 | $34.95 | — |
| 2023-12-27 | 34.39 | $34.95 | 1523 |
| 2023-12-26 | 34.22 | $34.70 | 4450 |
| 2023-12-22 | 34.07 | $34.49 | 4260 |
| 2023-12-21 | 33.95 | $34.01 | 6979 |
| 2023-12-20 | 33.91 | $34.70 | 1064 |
| 2023-12-19 | 33.71 | $34.00 | 4814 |
| 2023-12-18 | 33.62 | $33.93 | 2795 |
| 2023-12-15 | 33.54 | $34.00 | 2239 |
| 2023-12-14 | 33.43 | $33.40 | 10037 |
| 2023-12-13 | 33.42 | $32.80 | 31350 |
| 2023-12-12 | 33.54 | $33.56 | 659 |
| 2023-12-11 | 33.52 | $33.62 | 2907 |
| 2023-12-08 | 33.48 | $33.50 | 2494 |
| 2023-12-07 | 33.46 | $33.20 | — |
| 2023-12-06 | 33.50 | $33.20 | 2108 |
| 2023-12-05 | 33.54 | $33.24 | 5400 |
| 2023-12-04 | 33.58 | $33.65 | — |
| 2023-12-01 | 33.54 | $33.65 | 5400 |
| 2023-11-30 | 33.49 | $33.29 | 5828 |
| 2023-11-29 | 33.51 | $33.25 | 700 |
| 2023-11-28 | 33.54 | $33.41 | 3700 |
| 2023-11-27 | 33.54 | $33.70 | — |
| 2023-11-24 | 33.47 | $33.70 | 500 |
| 2023-11-22 | 33.40 | $33.69 | 7200 |
| 2023-11-21 | 33.31 | $33.69 | 800 |
| 2023-11-20 | 33.21 | $33.20 | 33400 |
| 2023-11-17 | 33.19 | $32.93 | 11911 |
| 2023-11-16 | 33.22 | $33.00 | 3800 |
| 2023-11-15 | 33.25 | $33.00 | 9524 |
| 2023-11-14 | 33.28 | $32.70 | — |
| 2023-11-13 | 33.37 | $32.70 | 1199 |
| 2023-11-10 | 33.48 | $32.48 | 3772 |
| 2023-11-09 | 33.65 | $32.80 | 1945 |
| 2023-11-08 | 33.78 | $33.80 | 100 |
| 2023-11-07 | 33.71 | $33.23 | 4116 |
| 2023-11-06 | 33.75 | $33.92 | 2120 |
| 2023-11-03 | 33.65 | $33.94 | 700 |
| 2023-11-02 | 33.53 | $33.94 | 500 |
| 2023-11-01 | 33.38 | $33.49 | — |
| 2023-10-31 | 33.30 | $33.49 | 3232 |
| 2023-10-30 | 33.20 | $34.00 | 2200 |
| 2023-10-27 | 32.98 | $34.00 | — |
| 2023-10-26 | 32.72 | $34.00 | 1500 |
| 2023-10-25 | 32.42 | $33.45 | 1001 |
| 2023-10-24 | 32.18 | $32.86 | 1140 |
| 2023-10-23 | 32.03 | $32.43 | 2827 |
| 2023-10-20 | 31.95 | $32.00 | 2335 |
| 2023-10-19 | 31.94 | $32.00 | 880 |
| 2023-10-18 | 31.93 | $32.00 | — |
| 2023-10-17 | 31.92 | $32.00 | 2642 |
| 2023-10-16 | 31.91 | $32.00 | — |
| 2023-10-13 | 31.90 | $32.00 | — |
| 2023-10-12 | 31.89 | $32.00 | — |
| 2023-10-11 | 31.87 | $32.00 | 236 |
| 2023-10-10 | 31.86 | $32.00 | — |
| 2023-10-09 | 31.84 | $32.00 | — |
| 2023-10-06 | 31.82 | $32.00 | — |
| 2023-10-05 | 31.79 | $32.00 | 1448 |
| 2023-10-04 | 31.77 | $31.74 | 400 |
| 2023-10-03 | 31.79 | $31.74 | — |
| 2023-10-02 | 31.82 | $31.74 | — |
| 2023-09-29 | 31.86 | $31.74 | — |
| 2023-09-28 | 31.90 | $31.74 | — |
| 2023-09-27 | 31.95 | $31.74 | — |
| 2023-09-26 | 32.01 | $31.74 | 200 |
| 2023-09-25 | 32.08 | $31.58 | 5887 |
| 2023-09-22 | 32.20 | $31.60 | — |
| 2023-09-21 | 32.33 | $31.40 | 11525 |
| 2023-09-20 | 32.52 | $32.00 | 100 |
| 2023-09-19 | 32.61 | $32.39 | 100 |
| 2023-09-18 | 32.64 | $32.39 | 1400 |
| 2023-09-15 | 32.67 | $32.25 | 5858 |
| 2023-09-14 | 32.74 | $32.75 | 1700 |
| 2023-09-13 | 32.71 | $32.50 | — |
| 2023-09-12 | 32.72 | $32.50 | 2221 |
| 2023-09-11 | 32.74 | $32.50 | — |
| 2023-09-08 | 32.75 | $32.50 | — |
| 2023-09-07 | 32.77 | $32.50 | — |
| 2023-09-06 | 32.79 | $32.50 | — |
| 2023-09-05 | 32.80 | $32.50 | — |
| 2023-09-01 | 32.82 | $32.50 | 384 |
| 2023-08-31 | 32.84 | $32.50 | 2100 |
| 2023-08-30 | 32.86 | $32.74 | — |
| 2023-08-29 | 32.83 | $32.74 | 150 |
| 2023-08-28 | 32.80 | $32.00 | 180 |
| 2023-08-25 | 32.91 | $32.00 | — |
| 2023-08-24 | 33.03 | $32.00 | 4433 |
| 2023-08-23 | 33.17 | $32.00 | 861 |
| 2023-08-22 | 33.33 | $31.87 | 2912 |
| 2023-08-21 | 33.53 | $33.00 | 1366 |
| 2023-08-18 | 33.53 | $32.89 | — |
| 2023-08-17 | 33.54 | $32.89 | — |
| 2023-08-16 | 33.55 | $32.89 | — |
| 2023-08-15 | 33.55 | $32.89 | 400 |
| 2023-08-14 | 33.54 | $32.89 | 5058 |
| 2023-08-11 | 33.53 | $32.93 | — |
| 2023-08-10 | 33.49 | $32.93 | — |
| 2023-08-09 | 33.44 | $32.93 | 2698 |
| 2023-08-08 | 33.38 | $32.95 | 1450 |
| 2023-08-07 | 33.29 | $32.95 | 4754 |
| 2023-08-04 | 33.18 | $33.00 | 500 |
| 2023-08-03 | 33.03 | $33.49 | 716 |
| 2023-08-02 | 32.74 | $32.75 | — |
| 2023-08-01 | 32.56 | $32.75 | 1450 |
| 2023-07-31 | 32.34 | $32.05 | 2300 |
| 2023-07-28 | 32.22 | $32.79 | 8330 |
| 2023-07-27 | 31.91 | $33.45 | — |
| 2023-07-26 | 31.41 | $33.45 | — |
| 2023-07-25 | 30.82 | $33.45 | — |
| 2023-07-24 | 30.12 | $33.45 | 1286 |
| 2023-07-21 | 29.32 | $32.50 | 1266 |
| 2023-07-20 | 28.57 | $29.50 | 17014 |
| 2023-07-19 | 28.34 | $30.00 | 100 |
| 2023-07-18 | 27.96 | $29.50 | 100 |
| 2023-07-17 | 27.63 | $28.50 | 152 |
| 2023-07-14 | 27.46 | $27.50 | 200 |
| 2023-07-13 | 27.47 | $27.50 | — |
| 2023-07-12 | 27.48 | $27.50 | — |
| 2023-07-11 | 27.49 | $27.50 | 2289 |
| 2023-07-10 | 27.51 | $27.10 | 3009 |
| 2023-07-07 | 27.61 | $27.45 | 300 |
| 2023-07-06 | 27.66 | $27.45 | 164 |
| 2023-07-05 | 27.72 | $26.65 | 1444 |
| 2023-07-03 | 27.96 | $28.00 | 100 |
| 2023-06-30 | 27.95 | $27.05 | 4863 |
| 2023-06-29 | 28.13 | $27.15 | 6510 |
| 2023-06-28 | 28.33 | $28.00 | 400 |
| 2023-06-27 | 28.38 | $27.80 | 100 |
| 2023-06-26 | 28.47 | $27.80 | 4955 |
| 2023-06-23 | 28.59 | $27.85 | 11900 |
| 2023-06-22 | 28.70 | $27.85 | 100 |
| 2023-06-21 | 28.83 | $27.85 | 2944 |
| 2023-06-20 | 28.98 | $27.80 | 30569 |
| 2023-06-16 | 29.17 | $28.10 | 11356 |
| 2023-06-15 | 29.31 | $28.45 | 9191 |
| 2023-06-14 | 29.40 | $28.98 | 6932 |
| 2023-06-13 | 29.38 | $29.19 | 14247 |
| 2023-06-12 | 29.32 | $29.84 | 5168 |
| 2023-06-09 | 29.10 | $29.70 | 5844 |
| 2023-06-08 | 28.87 | $29.25 | 3600 |
| 2023-06-07 | 28.69 | $29.25 | 2332 |
| 2023-06-06 | 28.48 | $29.00 | 3600 |
| 2023-06-05 | 28.29 | $29.00 | 7700 |
| 2023-06-02 | 28.06 | $29.00 | 3994 |
| 2023-06-01 | 27.79 | $28.45 | 8582 |
| 2023-05-31 | 27.59 | $28.00 | 7500 |
| 2023-05-30 | 27.44 | $28.00 | — |
| 2023-05-26 | 27.28 | $28.00 | 1315 |
| 2023-05-25 | 27.08 | $28.00 | 649 |
| 2023-05-24 | 26.85 | $28.40 | 134 |
| 2023-05-23 | 26.50 | $28.00 | 1703 |
| 2023-05-22 | 26.18 | $27.00 | — |
| 2023-05-19 | 26.01 | $27.00 | — |
| 2023-05-18 | 25.82 | $27.00 | 1055 |
| 2023-05-17 | 25.60 | $26.26 | 1112 |
| 2023-05-16 | 25.50 | $26.00 | 2000 |
| 2023-05-15 | 25.45 | $26.00 | — |
| 2023-05-12 | 25.39 | $26.00 | — |
| 2023-05-11 | 25.32 | $26.00 | — |
| 2023-05-10 | 25.24 | $26.00 | 808 |
| 2023-05-09 | 25.16 | $25.90 | 1200 |
| 2023-05-08 | 25.08 | $26.00 | 350 |
| 2023-05-05 | 24.98 | $26.00 | 6305 |
| 2023-05-04 | 24.87 | $25.40 | 13960 |
| 2023-05-03 | 24.87 | $25.93 | — |
| 2023-05-02 | 24.76 | $25.93 | 3420 |
| 2023-05-01 | 24.65 | $25.37 | 3630 |
| 2023-04-28 | 24.64 | $27.50 | 3591 |
| 2023-04-27 | 24.19 | $25.40 | 1117 |
| 2023-04-26 | 24.12 | $24.95 | 300 |
| 2023-04-25 | 24.14 | $24.94 | — |
| 2023-04-24 | 24.18 | $24.94 | 8482 |
| 2023-04-21 | 24.23 | $25.00 | 35668 |
| 2023-04-20 | 24.29 | $24.01 | 6700 |
| 2023-04-19 | 24.58 | $24.02 | 1914 |
| 2023-04-18 | 24.93 | $24.75 | — |
| 2023-04-17 | 25.19 | $24.75 | 200 |
| 2023-04-14 | 25.50 | $23.84 | 16120 |
| 2023-04-13 | 26.07 | $25.32 | 440 |
| 2023-04-12 | 26.42 | $25.90 | — |
| 2023-04-11 | 26.72 | $25.90 | 1855 |
| 2023-04-10 | 27.08 | $25.85 | 4598 |
| 2023-04-06 | 27.51 | $26.10 | 6784 |
| 2023-04-05 | 27.97 | $27.94 | 2655 |
| 2023-04-04 | 28.12 | $28.13 | 752 |
| 2023-04-03 | 28.26 | $28.20 | 4222 |
| 2023-03-31 | 28.41 | $29.00 | 1500 |
| 2023-03-30 | 28.43 | $29.00 | 509 |
| 2023-03-29 | 28.47 | $28.80 | 1942 |
| 2023-03-28 | 28.55 | $28.15 | 537 |
| 2023-03-27 | 28.80 | $28.00 | 1723 |
| 2023-03-24 | 29.12 | $28.00 | 1447 |
| 2023-03-23 | 29.50 | $27.98 | 9703 |
| 2023-03-22 | 29.96 | $29.45 | 353 |
| 2023-03-21 | 30.18 | $29.50 | 450 |
| 2023-03-20 | 30.44 | $29.50 | 673 |
| 2023-03-17 | 30.74 | $29.50 | 1522 |
| 2023-03-16 | 31.09 | $28.70 | 11433 |
| 2023-03-15 | 31.67 | $29.90 | 746 |
| 2023-03-14 | 32.10 | $30.10 | 6695 |
| 2023-03-13 | 32.56 | $32.00 | 5524 |
| 2023-03-10 | 32.69 | $32.15 | 781 |
| 2023-03-09 | 32.81 | $32.25 | 312 |
| 2023-03-08 | 32.92 | $32.40 | 7184 |
| 2023-03-07 | 33.03 | $32.95 | — |
| 2023-03-06 | 33.03 | $32.95 | 100 |
| 2023-03-03 | 33.04 | $32.95 | — |
| 2023-03-02 | 33.04 | $32.95 | — |
| 2023-03-01 | 33.04 | $32.95 | — |
| 2023-02-28 | 33.05 | $32.95 | — |
| 2023-02-27 | 33.05 | $32.95 | — |
| 2023-02-24 | 33.06 | $32.95 | — |
| 2023-02-23 | 33.06 | $32.95 | 300 |
| 2023-02-22 | 33.06 | $32.98 | 231 |
| 2023-02-21 | 33.06 | $32.98 | 305 |
| 2023-02-17 | 33.05 | $33.00 | — |
| 2023-02-16 | 33.04 | $33.00 | — |
| 2023-02-15 | 33.02 | $33.00 | 617 |
| 2023-02-14 | 33.00 | $33.00 | — |
| 2023-02-13 | 32.98 | $33.00 | — |
| 2023-02-10 | 32.95 | $33.00 | — |
| 2023-02-09 | 32.92 | $33.00 | 1046 |
| 2023-02-08 | 32.88 | $33.00 | — |
| 2023-02-07 | 32.83 | $33.00 | — |
| 2023-02-06 | 32.77 | $33.00 | — |
| 2023-02-03 | 32.70 | $33.00 | 201 |
| 2023-02-02 | 32.62 | $33.00 | 2451 |
| 2023-02-01 | 32.53 | $33.00 | — |
| 2023-01-31 | 32.42 | $33.00 | 480 |
| 2023-01-30 | 32.30 | $33.00 | 1107 |
| 2023-01-27 | 32.15 | $32.15 | — |
| 2023-01-26 | 32.16 | $32.15 | — |
| 2023-01-25 | 32.18 | $32.15 | — |
| 2023-01-24 | 32.19 | $32.15 | — |
| 2023-01-23 | 32.21 | $32.15 | — |
| 2023-01-20 | 32.23 | $32.15 | — |
| 2023-01-19 | 32.25 | $32.15 | 360 |
| 2023-01-18 | 32.28 | $32.25 | — |
| 2023-01-17 | 32.30 | $32.25 | — |
| 2023-01-13 | 32.31 | $32.25 | 1100 |
| 2023-01-12 | 32.33 | $32.25 | — |
| 2023-01-11 | 32.35 | $32.25 | 600 |
| 2023-01-10 | 32.38 | $32.20 | 3497 |
| 2023-01-09 | 32.42 | $32.39 | — |
| 2023-01-06 | 32.43 | $32.39 | — |
| 2023-01-05 | 32.43 | $32.39 | 492 |
| 2023-01-04 | 32.44 | $32.39 | — |
| 2023-01-03 | 32.45 | $32.39 | — |
| 2022-12-30 | 32.47 | $32.39 | 100 |
| 2022-12-29 | 32.48 | $32.39 | 201 |
| 2022-12-28 | 32.50 | $32.40 | — |
| 2022-12-27 | 32.52 | $32.40 | 454 |
| 2022-12-23 | 32.53 | $32.40 | — |
| 2022-12-22 | 32.56 | $32.40 | — |
| 2022-12-21 | 32.58 | $32.40 | — |
| 2022-12-20 | 32.61 | $32.40 | — |
| 2022-12-19 | 32.64 | $32.40 | 415 |
| 2022-12-16 | 32.68 | $32.50 | — |
| 2022-12-15 | 32.70 | $32.50 | — |
| 2022-12-14 | 32.73 | $32.50 | 1047 |
| 2022-12-13 | 32.76 | $32.60 | — |
| 2022-12-12 | 32.77 | $32.60 | 331 |
| 2022-12-09 | 32.78 | $32.65 | 1100 |
| 2022-12-08 | 32.78 | $32.55 | — |
| 2022-12-07 | 32.79 | $32.55 | — |
| 2022-12-06 | 32.82 | $32.55 | 156643 |
| 2022-12-05 | 32.84 | $32.65 | — |
| 2022-12-02 | 32.84 | $32.65 | 575 |
| 2022-12-01 | 32.84 | $32.40 | — |
| 2022-11-30 | 32.90 | $32.40 | 201 |
| 2022-11-29 | 32.95 | $32.50 | — |
| 2022-11-28 | 33.00 | $32.50 | — |
| 2022-11-25 | 33.05 | $32.50 | — |
| 2022-11-23 | 33.10 | $32.50 | 100 |
| 2022-11-22 | 33.16 | $32.50 | 520 |
| 2022-11-21 | 33.23 | $32.45 | 347 |
| 2022-11-18 | 33.31 | $32.50 | 100 |
| 2022-11-17 | 33.39 | $32.50 | — |
| 2022-11-16 | 33.48 | $32.50 | — |
| 2022-11-15 | 33.57 | $32.50 | 100 |
| 2022-11-14 | 33.68 | $32.50 | 6471 |
| 2022-11-11 | 33.80 | $33.30 | 898 |
| 2022-11-10 | 33.76 | $33.40 | — |
| 2022-11-09 | 33.68 | $33.40 | 11135 |
| 2022-11-08 | 33.59 | $33.49 | 783 |
| 2022-11-07 | 33.45 | $33.49 | 2982 |
| 2022-11-04 | 33.28 | $33.70 | 4365 |
| 2022-11-03 | 33.04 | $33.89 | 500 |
| 2022-11-02 | 32.70 | $33.95 | 6633 |
| 2022-11-01 | 32.30 | $34.50 | 488 |
| 2022-10-31 | 31.70 | $34.25 | 4172 |
| 2022-10-28 | 31.06 | $32.85 | 3871 |
| 2022-10-27 | 30.61 | $31.89 | 1171 |
| 2022-10-26 | 30.28 | $31.00 | 129 |
| 2022-10-25 | 30.08 | $31.00 | 2500 |
| 2022-10-24 | 29.86 | $31.00 | 4100 |
| 2022-10-21 | 29.59 | $30.00 | 6601 |
| 2022-10-20 | 29.49 | $29.49 | — |
| 2022-10-19 | 29.48 | $29.49 | — |
| 2022-10-18 | 29.47 | $29.49 | — |
| 2022-10-17 | 29.46 | $29.49 | — |
| 2022-10-14 | 29.45 | $29.49 | 100 |
| 2022-10-13 | 29.43 | $29.49 | 5 |
| 2022-10-12 | 29.41 | $29.45 | — |
| 2022-10-11 | 29.39 | $29.45 | — |
| 2022-10-10 | 29.38 | $29.45 | — |
| 2022-10-07 | 29.36 | $29.45 | — |
| 2022-10-06 | 29.33 | $29.45 | 2200 |
| 2022-10-05 | 29.30 | $29.50 | 2550 |
| 2022-10-04 | 29.26 | $29.25 | 1526 |
| 2022-10-03 | 29.26 | $29.25 | — |
| 2022-09-30 | 29.27 | $29.25 | — |
| 2022-09-29 | 29.27 | $29.25 | — |
| 2022-09-28 | 29.27 | $29.25 | — |
| 2022-09-27 | 29.28 | $29.25 | — |
| 2022-09-26 | 29.28 | $29.25 | — |
| 2022-09-23 | 29.29 | $29.25 | — |
| 2022-09-22 | 29.29 | $29.25 | — |
| 2022-09-21 | 29.30 | $29.25 | — |
| 2022-09-20 | 29.31 | $29.25 | — |
| 2022-09-19 | 29.32 | $29.25 | 350 |
| 2022-09-16 | 29.33 | $29.25 | — |
| 2022-09-15 | 29.34 | $29.25 | — |
| 2022-09-14 | 29.36 | $29.00 | 118 |
| 2022-09-13 | 29.42 | $29.25 | 850 |
| 2022-09-12 | 29.45 | $29.45 | — |
| 2022-09-09 | 29.44 | $29.45 | — |
| 2022-09-08 | 29.42 | $29.45 | — |
| 2022-09-07 | 29.41 | $29.45 | — |
| 2022-09-06 | 29.39 | $29.45 | — |
| 2022-09-02 | 29.36 | $29.45 | — |
| 2022-09-01 | 29.33 | $29.45 | — |
| 2022-08-31 | 29.30 | $29.45 | — |
| 2022-08-30 | 29.26 | $29.45 | — |
| 2022-08-29 | 29.21 | $29.45 | 11900 |
| 2022-08-26 | 29.15 | $29.20 | — |
| 2022-08-25 | 29.14 | $29.20 | — |
| 2022-08-24 | 29.13 | $29.20 | 1300 |
| 2022-08-23 | 29.11 | $29.20 | — |
| 2022-08-22 | 29.09 | $29.20 | — |
| 2022-08-19 | 29.07 | $29.20 | — |
| 2022-08-18 | 29.05 | $29.20 | 3200 |
| 2022-08-17 | 29.02 | $29.20 | 10200 |
| 2022-08-16 | 28.99 | $29.00 | 1300 |
| 2022-08-15 | 28.99 | $29.00 | 514 |
| 2022-08-12 | 29.00 | $29.00 | 200 |
| 2022-08-11 | 29.00 | $29.00 | — |
| 2022-08-10 | 29.01 | $29.00 | 1376 |
| 2022-08-09 | 29.02 | $29.00 | — |
| 2022-08-08 | 29.03 | $29.00 | 100 |
| 2022-08-05 | 29.05 | $29.00 | — |
| 2022-08-04 | 29.07 | $29.00 | 127 |
| 2022-08-03 | 29.09 | $28.81 | — |
| 2022-08-02 | 29.15 | $28.81 | 1800 |
| 2022-08-01 | 29.23 | $28.90 | 100 |
| 2022-07-29 | 29.29 | $29.26 | — |
| 2022-07-28 | 29.30 | $29.26 | — |
| 2022-07-27 | 29.30 | $29.26 | 250 |
| 2022-07-26 | 29.30 | $29.39 | — |
| 2022-07-25 | 29.28 | $29.39 | — |
| 2022-07-22 | 29.25 | $29.39 | 4422 |
| 2022-07-21 | 29.21 | $29.34 | — |
| 2022-07-20 | 29.18 | $29.34 | — |
| 2022-07-19 | 29.15 | $29.34 | — |
| 2022-07-18 | 29.11 | $29.34 | — |
| 2022-07-15 | 29.07 | $29.34 | — |
| 2022-07-14 | 29.01 | $29.34 | — |
| 2022-07-13 | 28.96 | $29.34 | 2759 |
| 2022-07-12 | 28.89 | $28.98 | — |
| 2022-07-11 | 28.88 | $28.98 | — |
| 2022-07-08 | 28.88 | $28.98 | — |
| 2022-07-07 | 28.88 | $28.98 | — |
| 2022-07-06 | 28.88 | $28.98 | — |
| 2022-07-05 | 28.88 | $28.98 | — |
| 2022-07-01 | 28.88 | $28.98 | — |
| 2022-06-30 | 28.88 | $28.98 | 2000 |
| 2022-06-29 | 28.88 | $28.99 | 6400 |
| 2022-06-28 | 28.89 | $29.00 | — |
| 2022-06-27 | 28.89 | $29.00 | 1800 |
| 2022-06-24 | 28.89 | $29.00 | — |
| 2022-06-23 | 28.90 | $29.00 | — |
| 2022-06-22 | 28.91 | $29.00 | 1000 |
| 2022-06-21 | 28.92 | $29.00 | — |
| 2022-06-17 | 28.94 | $29.00 | 900 |
| 2022-06-16 | 28.96 | $29.00 | 250 |
| 2022-06-15 | 28.99 | $29.00 | 750 |
| 2022-06-14 | 29.02 | $28.80 | — |
| 2022-06-13 | 29.10 | $28.80 | 400 |
| 2022-06-10 | 29.19 | $29.30 | — |
| 2022-06-09 | 29.20 | $29.30 | — |
| 2022-06-08 | 29.21 | $29.30 | — |
| 2022-06-07 | 29.22 | $29.30 | — |
| 2022-06-06 | 29.23 | $29.30 | — |
| 2022-06-03 | 29.25 | $29.30 | — |
| 2022-06-02 | 29.28 | $29.30 | — |
| 2022-06-01 | 29.30 | $29.30 | — |
| 2022-05-31 | 29.34 | $29.30 | 627 |
| 2022-05-27 | 29.38 | $29.35 | 20470 |
| 2022-05-26 | 29.42 | $29.39 | — |
| 2022-05-25 | 29.47 | $29.39 | — |
| 2022-05-24 | 29.51 | $29.39 | 1100 |
| 2022-05-23 | 29.57 | $29.40 | 120 |
| 2022-05-20 | 29.64 | $29.12 | — |
| 2022-05-19 | 29.78 | $29.12 | 3400 |
| 2022-05-18 | 29.94 | $29.50 | 1100 |
| 2022-05-17 | 30.05 | $29.79 | — |
| 2022-05-16 | 30.12 | $29.79 | — |
| 2022-05-13 | 30.20 | $29.79 | — |
| 2022-05-12 | 30.29 | $29.79 | — |
| 2022-05-11 | 30.39 | $29.79 | — |
| 2022-05-10 | 30.51 | $29.79 | 137374 |
| 2022-05-09 | 30.66 | $30.50 | 400 |
| 2022-05-06 | 30.67 | $30.50 | — |
| 2022-05-05 | 30.68 | $30.50 | 100 |
| 2022-05-04 | 30.70 | $30.50 | 6115 |
| 2022-05-03 | 30.71 | $30.90 | — |
| 2022-05-02 | 30.65 | $30.90 | — |
| 2022-04-29 | 30.57 | $30.90 | — |
| 2022-04-28 | 30.47 | $30.90 | 11000 |
| 2022-04-27 | 30.36 | $30.74 | — |
| 2022-04-26 | 30.27 | $30.74 | — |
| 2022-04-25 | 30.16 | $30.74 | 3318 |
| 2022-04-22 | 30.03 | $30.75 | 35141 |
| 2022-04-21 | 29.88 | $29.90 | 500 |
| 2022-04-20 | 29.89 | $29.98 | 2100 |
| 2022-04-19 | 29.88 | $29.90 | — |
| 2022-04-18 | 29.89 | $29.90 | 100 |
| 2022-04-14 | 29.89 | $29.83 | 15300 |
| 2022-04-13 | 29.92 | $29.93 | — |
| 2022-04-12 | 29.93 | $29.93 | — |
| 2022-04-11 | 29.94 | $29.93 | — |
| 2022-04-08 | 29.95 | $29.93 | — |
| 2022-04-07 | 29.96 | $29.93 | 55015 |
| 2022-04-06 | 29.98 | $30.00 | — |
| 2022-04-05 | 29.98 | $30.00 | 103 |
| 2022-04-04 | 29.99 | $30.00 | — |
| 2022-04-01 | 30.00 | $30.00 | 200 |
| 2022-03-31 | 30.01 | $30.04 | — |
| 2022-03-30 | 30.01 | $30.04 | — |
| 2022-03-29 | 30.02 | $30.04 | 368 |
| 2022-03-28 | 30.03 | $30.04 | — |
| 2022-03-25 | 30.03 | $30.04 | 400 |
| 2022-03-24 | 30.04 | $30.04 | — |
| 2022-03-23 | 30.05 | $30.04 | — |
| 2022-03-22 | 30.07 | $30.04 | 490 |
| 2022-03-21 | 30.09 | $29.94 | — |
| 2022-03-18 | 30.13 | $29.94 | 1200 |
| 2022-03-17 | 30.18 | $29.94 | 3800 |
| 2022-03-16 | 30.23 | $29.89 | 1400 |
| 2022-03-15 | 30.31 | $29.89 | 700 |
| 2022-03-14 | 30.40 | $29.89 | 200 |
| 2022-03-11 | 30.50 | $29.89 | 141 |
| 2022-03-10 | 30.62 | $29.89 | — |
| 2022-03-09 | 30.76 | $29.89 | 1456 |
| 2022-03-08 | 30.91 | $29.89 | 2407 |
| 2022-03-07 | 31.09 | $30.00 | 5600 |
| 2022-03-04 | 31.28 | $30.39 | 500 |
| 2022-03-03 | 31.41 | $30.50 | 1300 |
| 2022-03-02 | 31.53 | $30.59 | 1667 |
| 2022-03-01 | 31.65 | $30.60 | 4217 |
| 2022-02-28 | 31.79 | $31.34 | — |
| 2022-02-25 | 31.78 | $31.34 | — |
| 2022-02-24 | 31.77 | $31.34 | 100 |
| 2022-02-23 | 31.75 | $31.48 | — |
| 2022-02-22 | 31.70 | $31.48 | — |
| 2022-02-18 | 31.63 | $31.48 | 656 |
| 2022-02-17 | 31.54 | $31.48 | 1900 |
| 2022-02-16 | 31.43 | $30.90 | 7400 |
| 2022-02-15 | 31.42 | $31.49 | 3514 |
| 2022-02-14 | 31.27 | $31.05 | 1602 |
| 2022-02-11 | 31.20 | $31.25 | 23795 |
| 2022-02-10 | 31.05 | $31.90 | 13193 |
| 2022-02-09 | 30.75 | $30.99 | 1700 |
| 2022-02-08 | 30.58 | $30.99 | 871 |
| 2022-02-07 | 30.37 | $31.00 | 5438 |
| 2022-02-04 | 30.13 | $29.99 | 12085 |
| 2022-02-03 | 30.05 | $29.95 | 33238 |
| 2022-02-02 | 29.97 | $29.90 | 1813 |
| 2022-02-01 | 29.87 | $30.00 | 12768 |
| 2022-01-31 | 29.74 | $29.99 | — |
| 2022-01-28 | 29.58 | $29.99 | — |
| 2022-01-27 | 29.39 | $29.99 | 210 |
| 2022-01-26 | 29.16 | $30.00 | 30600 |
| 2022-01-25 | 28.89 | $30.00 | 27516 |
| 2022-01-24 | 28.57 | $29.50 | 100 |
| 2022-01-21 | 28.30 | $30.00 | 2754 |
| 2022-01-20 | 27.89 | $28.00 | — |
| 2022-01-19 | 27.82 | $28.00 | — |
| 2022-01-18 | 27.74 | $28.00 | — |
| 2022-01-14 | 27.65 | $28.00 | 203 |
| 2022-01-13 | 27.54 | $28.00 | 275 |
| 2022-01-12 | 27.41 | $27.75 | — |
| 2022-01-11 | 27.31 | $27.75 | — |
| 2022-01-10 | 27.19 | $27.75 | 62933 |
| 2022-01-07 | 27.05 | $27.50 | 4200 |
| 2022-01-06 | 26.94 | $26.95 | 350 |
| 2022-01-05 | 26.94 | $26.95 | — |
| 2022-01-04 | 26.93 | $26.95 | — |
| 2022-01-03 | 26.91 | $26.95 | — |
| 2021-12-31 | 26.90 | $26.95 | 235 |
| 2021-12-30 | 26.88 | $26.95 | 7918 |
| 2021-12-29 | 26.86 | $26.75 | — |
| 2021-12-28 | 26.88 | $26.75 | — |
| 2021-12-27 | 26.90 | $26.75 | — |
| 2021-12-23 | 26.93 | $26.75 | — |
| 2021-12-22 | 26.95 | $26.75 | — |
| 2021-12-21 | 26.99 | $26.75 | — |
| 2021-12-20 | 27.02 | $26.75 | — |
| 2021-12-17 | 27.06 | $26.75 | 5427 |
| 2021-12-16 | 27.11 | $26.95 | — |
| 2021-12-15 | 27.12 | $26.95 | — |
| 2021-12-14 | 27.13 | $26.95 | — |
| 2021-12-13 | 27.14 | $26.95 | — |
| 2021-12-10 | 27.15 | $26.95 | — |
| 2021-12-09 | 27.17 | $26.95 | — |
| 2021-12-08 | 27.18 | $26.95 | 635 |
| 2021-12-07 | 27.19 | $26.95 | 3000 |
| 2021-12-06 | 27.20 | $26.99 | — |
| 2021-12-03 | 27.21 | $26.99 | — |
| 2021-12-02 | 27.21 | $26.99 | — |
| 2021-12-01 | 27.21 | $26.99 | — |
| 2021-11-30 | 27.21 | $26.99 | 850 |
| 2021-11-29 | 27.21 | $27.00 | — |
| 2021-11-26 | 27.20 | $27.00 | 490 |
| 2021-11-24 | 27.19 | $27.00 | 23134 |
| 2021-11-23 | 27.17 | $27.00 | — |
| 2021-11-22 | 27.15 | $27.00 | — |
| 2021-11-19 | 27.12 | $27.00 | 2850 |
| 2021-11-18 | 27.08 | $27.00 | 1000 |
| 2021-11-17 | 27.03 | $27.00 | — |
| 2021-11-16 | 26.97 | $27.00 | 21425 |
| 2021-11-15 | 26.90 | $26.90 | 3444 |
| 2021-11-12 | 26.84 | $26.70 | 2482 |
| 2021-11-11 | 26.80 | $26.65 | 635 |
| 2021-11-10 | 26.76 | $26.63 | 241 |
| 2021-11-09 | 26.72 | $26.70 | 388 |
| 2021-11-08 | 26.66 | $26.99 | 30566 |
| 2021-11-05 | 26.52 | $26.92 | 27948 |
| 2021-11-04 | 26.37 | $26.39 | 3543 |
| 2021-11-03 | 26.30 | $27.05 | 5115 |
| 2021-11-02 | 26.08 | $26.85 | 2971 |
| 2021-11-01 | 25.87 | $26.85 | 5012 |
| 2021-10-29 | 25.62 | $26.00 | 44724 |
| 2021-10-28 | 25.50 | $25.97 | 847 |
| 2021-10-27 | 25.38 | $25.85 | 6863 |
| 2021-10-26 | 25.25 | $25.85 | — |
| 2021-10-25 | 25.11 | $25.85 | 28384 |
| 2021-10-22 | 24.94 | $25.75 | 17943 |
| 2021-10-21 | 24.76 | $24.70 | — |
| 2021-10-20 | 24.78 | $24.70 | 100 |
| 2021-10-19 | 24.80 | $24.84 | — |
| 2021-10-18 | 24.79 | $24.84 | — |
| 2021-10-15 | 24.79 | $24.84 | — |
| 2021-10-14 | 24.78 | $24.84 | 14808 |
| 2021-10-13 | 24.77 | $24.80 | — |
| 2021-10-12 | 24.77 | $24.80 | — |
| 2021-10-11 | 24.77 | $24.80 | 3400 |
| 2021-10-08 | 24.77 | $24.75 | — |
| 2021-10-07 | 24.78 | $24.75 | — |
| 2021-10-06 | 24.79 | $24.75 | — |
| 2021-10-05 | 24.81 | $24.75 | — |
| 2021-10-04 | 24.82 | $24.75 | — |
| 2021-10-01 | 24.84 | $24.75 | — |
| 2021-09-30 | 24.87 | $24.75 | — |
| 2021-09-29 | 24.89 | $24.75 | — |
| 2021-09-28 | 24.93 | $24.75 | 100 |
| 2021-09-27 | 24.96 | $24.99 | — |
| 2021-09-24 | 24.96 | $24.99 | — |
| 2021-09-23 | 24.95 | $24.99 | — |
| 2021-09-22 | 24.94 | $24.99 | 100 |
| 2021-09-21 | 24.92 | $24.49 | 18300 |
| 2021-09-20 | 25.02 | $24.98 | — |
| 2021-09-17 | 25.02 | $24.98 | — |
| 2021-09-16 | 25.02 | $24.98 | — |
| 2021-09-15 | 25.02 | $24.98 | — |
| 2021-09-14 | 25.03 | $24.98 | 10118 |
| 2021-09-13 | 25.03 | $24.98 | — |
| 2021-09-10 | 25.03 | $24.98 | 10651 |
| 2021-09-09 | 25.04 | $24.99 | — |
| 2021-09-08 | 25.04 | $24.99 | — |
| 2021-09-07 | 25.04 | $24.99 | — |
| 2021-09-03 | 25.04 | $24.99 | — |
| 2021-09-02 | 25.04 | $24.99 | — |
| 2021-09-01 | 25.05 | $24.99 | — |
| 2021-08-31 | 25.05 | $24.99 | 100 |
| 2021-08-30 | 25.05 | $24.99 | 100 |
| 2021-08-27 | 25.05 | $24.99 | — |
| 2021-08-26 | 25.04 | $24.99 | — |
| 2021-08-25 | 25.04 | $24.99 | — |
| 2021-08-24 | 25.04 | $24.99 | — |
| 2021-08-23 | 25.03 | $24.99 | 350 |
| 2021-08-20 | 25.03 | $24.99 | 300 |
| 2021-08-19 | 25.02 | $24.99 | 25600 |
| 2021-08-18 | 25.01 | $24.99 | 24142 |
| 2021-08-17 | 25.00 | $24.99 | 2800 |
| 2021-08-16 | 24.98 | $24.99 | — |
| 2021-08-13 | 24.96 | $24.99 | — |
| 2021-08-12 | 24.94 | $24.99 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
86.58
2026-08-07
Close Price
$85.81
Vol: 18033
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.72
Average
42.29
Maximum
86.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 86.58 | $85.81 | 18033 |
| 2026-08-06 | 86.23 | $85.51 | 29900 |
| 2026-08-05 | 85.86 | $85.76 | 4203 |
| 2026-08-04 | 85.28 | $85.65 | 19900 |
| 2026-08-03 | 84.56 | $85.70 | 19300 |
| 2026-07-31 | 83.63 | $84.10 | 36104 |
| 2026-07-30 | 82.95 | $83.50 | 1907 |
| 2026-07-29 | 82.28 | $82.50 | 3903 |
| 2026-07-28 | 81.74 | $81.25 | 13 |
| 2026-07-27 | 81.45 | $81.25 | 212 |
| 2026-07-24 | 81.05 | $81.24 | 511 |
| 2026-07-23 | 80.54 | $80.50 | 6015 |
| 2026-07-22 | 80.12 | $80.50 | 6015 |
| 2026-07-21 | 79.58 | $80.50 | 28100 |
| 2026-07-20 | 78.89 | $80.36 | 11829 |
| 2026-07-17 | 78.07 | $79.50 | 7200 |
| 2026-07-16 | 77.32 | $79.74 | 8500 |
| 2026-07-15 | 76.31 | $80.00 | 2906 |
| 2026-07-14 | 74.99 | $77.00 | 17037 |
| 2026-07-13 | 74.32 | $73.75 | 2800 |
| 2026-07-10 | 74.53 | $74.40 | 8200 |
| 2026-07-09 | 74.59 | $74.43 | 1303 |
| 2026-07-08 | 74.64 | $74.23 | 4900 |
| 2026-07-07 | 74.77 | $74.24 | 4127 |
| 2026-07-06 | 74.92 | $74.79 | 2319 |
| 2026-07-02 | 74.92 | $74.55 | 5 |
| 2026-07-01 | 75.00 | $74.55 | 1501 |
| 2026-06-30 | 75.08 | $74.00 | 300 |
| 2026-06-29 | 75.35 | $73.95 | 3119 |
| 2026-06-26 | 75.69 | $74.90 | 12600 |
| 2026-06-25 | 75.78 | $75.95 | 886 |
| 2026-06-24 | 75.56 | $75.95 | 1600 |
| 2026-06-23 | 75.26 | $75.89 | 1017 |
| 2026-06-22 | 74.92 | $75.89 | 643 |
| 2026-06-18 | 74.48 | $75.37 | 200 |
| 2026-06-17 | 74.11 | $75.00 | 1700 |
| 2026-06-16 | 73.77 | $74.84 | 4500 |
| 2026-06-15 | 73.40 | $74.72 | 708 |
| 2026-06-12 | 72.99 | $74.84 | 1200 |
| 2026-06-11 | 72.46 | $74.00 | 739 |
| 2026-06-10 | 72.07 | $73.07 | 2200 |
| 2026-06-09 | 71.91 | $72.69 | 4600 |
| 2026-06-08 | 71.84 | $72.20 | 1000 |
| 2026-06-05 | 71.91 | $71.95 | 300 |
| 2026-06-04 | 72.10 | $71.95 | 3410 |
| 2026-06-03 | 72.33 | $72.10 | 8937 |
| 2026-06-02 | 72.58 | $72.65 | 6011 |
| 2026-06-01 | 72.71 | $72.50 | 1200 |
| 2026-05-29 | 72.92 | $72.80 | 5119 |
| 2026-05-28 | 73.09 | $72.70 | 7407 |
| 2026-05-27 | 73.33 | $73.00 | 600 |
| 2026-05-26 | 73.52 | $73.43 | 1708 |
| 2026-05-22 | 73.63 | $73.29 | 400 |
| 2026-05-21 | 73.80 | $73.46 | 1100 |
| 2026-05-20 | 73.95 | $73.40 | 926 |
| 2026-05-19 | 74.15 | $72.89 | 400 |
| 2026-05-18 | 74.54 | $73.50 | 900 |
| 2026-05-15 | 74.82 | $73.74 | 1800 |
| 2026-05-14 | 75.08 | $74.39 | 1409 |
| 2026-05-13 | 75.16 | $73.82 | 3700 |
| 2026-05-12 | 75.43 | $74.00 | 1414 |
| 2026-05-11 | 75.68 | $74.39 | 3900 |
| 2026-05-08 | 75.84 | $74.95 | 26 |
| 2026-05-07 | 75.83 | $74.95 | 700 |
| 2026-05-06 | 75.78 | $74.95 | 18400 |
| 2026-05-05 | 75.70 | $74.49 | 18600 |
| 2026-05-04 | 75.72 | $74.40 | 5324 |
| 2026-05-01 | 75.73 | $74.99 | 5400 |
| 2026-04-30 | 75.52 | $75.15 | 1103 |
| 2026-04-29 | 75.19 | $75.15 | 4100 |
| 2026-04-28 | 74.74 | $75.24 | 9100 |
| 2026-04-27 | 74.13 | $75.25 | 6014 |
| 2026-04-24 | 73.36 | $74.30 | 3800 |
| 2026-04-23 | 72.68 | $73.20 | 7648 |
| 2026-04-22 | 72.18 | $73.49 | 16600 |
| 2026-04-21 | 71.45 | $73.51 | 22923 |
| 2026-04-20 | 70.54 | $73.42 | 2300 |
| 2026-04-17 | 69.44 | $72.00 | 14710 |
| 2026-04-16 | 68.54 | $68.53 | 202 |
| 2026-04-15 | 68.54 | $68.25 | 1500 |
| 2026-04-14 | 68.62 | $68.78 | 3444 |
| 2026-04-13 | 68.54 | $68.74 | 200 |
| 2026-04-10 | 68.46 | $68.50 | 1 |
| 2026-04-09 | 68.42 | $68.50 | 5215 |
| 2026-04-08 | 68.37 | $68.50 | 13717 |
| 2026-04-07 | 68.31 | $68.25 | 2530 |
| 2026-04-06 | 68.30 | $68.40 | 4030 |
| 2026-04-02 | 68.23 | $68.40 | 3308 |
| 2026-04-01 | 68.15 | $68.40 | 2410 |
| 2026-03-31 | 68.04 | $67.99 | 2300 |
| 2026-03-30 | 68.03 | $67.99 | 13512 |
| 2026-03-27 | 68.01 | $67.99 | 48510 |
| 2026-03-26 | 67.97 | $67.89 | 1605 |
| 2026-03-25 | 67.95 | $67.89 | 100 |
| 2026-03-24 | 67.92 | $67.99 | 4540 |
| 2026-03-23 | 67.84 | $68.85 | 900 |
| 2026-03-20 | 67.46 | $67.24 | 1116 |
| 2026-03-19 | 67.50 | $67.30 | 900 |
| 2026-03-18 | 67.51 | $66.97 | 819 |
| 2026-03-17 | 67.62 | $67.30 | 3600 |
| 2026-03-16 | 67.64 | $66.90 | 3401 |
| 2026-03-13 | 67.78 | $66.20 | 4000 |
| 2026-03-12 | 68.16 | $66.98 | 7100 |
| 2026-03-11 | 68.35 | $67.48 | 11539 |
| 2026-03-10 | 68.40 | $67.85 | 20000 |
| 2026-03-09 | 68.32 | $67.85 | 800 |
| 2026-03-06 | 68.20 | $67.25 | 2700 |
| 2026-03-05 | 68.22 | $67.74 | 1711 |
| 2026-03-04 | 68.05 | $67.80 | 1300 |
| 2026-03-03 | 67.81 | $67.89 | 1727 |
| 2026-03-02 | 67.45 | $67.89 | 508 |
| 2026-02-27 | 66.99 | $66.50 | 6521 |
| 2026-02-26 | 66.83 | $66.00 | 11000 |
| 2026-02-25 | 66.78 | $65.79 | 600 |
| 2026-02-24 | 66.75 | $65.79 | 406 |
| 2026-02-23 | 66.68 | $65.80 | 640 |
| 2026-02-20 | 66.57 | $65.79 | 5400 |
| 2026-02-19 | 66.39 | $65.51 | 802 |
| 2026-02-18 | 66.24 | $65.97 | 337 |
| 2026-02-17 | 65.86 | $65.50 | 541 |
| 2026-02-13 | 65.52 | $65.00 | 1800 |
| 2026-02-12 | 65.23 | $65.00 | 3005 |
| 2026-02-11 | 64.84 | $64.61 | 2535 |
| 2026-02-10 | 64.46 | $64.61 | 2600 |
| 2026-02-09 | 63.95 | $64.75 | 6400 |
| 2026-02-06 | 63.26 | $64.25 | 11300 |
| 2026-02-05 | 62.55 | $64.00 | 2600 |
| 2026-02-04 | 61.73 | $64.00 | 6417 |
| 2026-02-03 | 60.72 | $60.85 | 3300 |
| 2026-02-02 | 60.46 | $60.45 | 8600 |
| 2026-01-30 | 60.26 | $60.00 | 3400 |
| 2026-01-29 | 60.14 | $59.99 | 2115 |
| 2026-01-28 | 59.98 | $60.00 | 6300 |
| 2026-01-27 | 59.77 | $60.00 | 4400 |
| 2026-01-26 | 59.50 | $60.00 | 9500 |
| 2026-01-23 | 59.16 | $59.85 | 8009 |
| 2026-01-22 | 58.78 | $59.75 | 15200 |
| 2026-01-21 | 58.34 | $59.25 | 19934 |
| 2026-01-20 | 57.95 | $58.49 | 2400 |
| 2026-01-16 | 57.71 | $58.25 | 21102 |
| 2026-01-15 | 57.50 | $57.53 | 19825 |
| 2026-01-14 | 57.47 | $57.40 | 70 |
| 2026-01-13 | 57.46 | $57.40 | 11500 |
| 2026-01-12 | 57.46 | $57.50 | 44500 |
| 2026-01-09 | 57.42 | $57.25 | 5400 |
| 2026-01-08 | 57.45 | $57.35 | 8000 |
| 2026-01-07 | 57.45 | $57.52 | 1200 |
| 2026-01-06 | 57.39 | $57.35 | 3300 |
| 2026-01-05 | 57.38 | $56.95 | 9023 |
| 2026-01-02 | 57.48 | $57.00 | 13536 |
| 2025-12-31 | 57.59 | $57.53 | 900 |
| 2025-12-30 | 57.55 | $57.47 | 2507 |
| 2025-12-29 | 57.52 | $57.53 | 739 |
| 2025-12-26 | 57.46 | $57.25 | 610 |
| 2025-12-24 | 57.47 | $57.25 | — |
| 2025-12-23 | 57.48 | $57.25 | 2500 |
| 2025-12-22 | 57.48 | $57.40 | 1110 |
| 2025-12-19 | 57.44 | $57.45 | 100 |
| 2025-12-18 | 57.36 | $57.50 | 111 |
| 2025-12-17 | 57.25 | $57.54 | 23212 |
| 2025-12-16 | 57.10 | $57.00 | 13300 |
| 2025-12-15 | 57.09 | $57.54 | 402 |
| 2025-12-12 | 56.90 | $57.24 | 4705 |
| 2025-12-11 | 56.76 | $56.80 | 4805 |
| 2025-12-10 | 56.73 | $56.59 | 3200 |
| 2025-12-09 | 56.75 | $55.90 | 2810 |
| 2025-12-08 | 57.01 | $56.98 | 2338 |
| 2025-12-05 | 56.97 | $56.80 | 1300 |
| 2025-12-04 | 56.98 | $56.75 | 4401 |
| 2025-12-03 | 57.01 | $57.23 | 1045 |
| 2025-12-02 | 56.89 | $57.50 | 1717 |
| 2025-12-01 | 56.66 | $57.54 | 5100 |
| 2025-11-28 | 56.37 | $57.29 | 1800 |
| 2025-11-26 | 56.09 | $57.20 | 5715 |
| 2025-11-25 | 55.79 | $56.17 | 437 |
| 2025-11-24 | 55.75 | $56.17 | 200 |
| 2025-11-21 | 55.72 | $55.99 | 1600 |
| 2025-11-20 | 55.74 | $55.67 | 15919 |
| 2025-11-19 | 55.88 | $55.70 | 8400 |
| 2025-11-18 | 56.04 | $55.60 | 8313 |
| 2025-11-17 | 56.28 | $55.70 | 23324 |
| 2025-11-14 | 56.55 | $56.68 | 7500 |
| 2025-11-13 | 56.58 | $56.75 | 5500 |
| 2025-11-12 | 56.60 | $56.90 | 4200 |
| 2025-11-11 | 56.57 | $56.80 | 3209 |
| 2025-11-10 | 56.58 | $56.68 | 7815 |
| 2025-11-07 | 56.64 | $56.64 | 12301 |
| 2025-11-06 | 56.73 | $56.90 | 3448 |
| 2025-11-05 | 56.76 | $57.15 | 3600 |
| 2025-11-04 | 56.73 | $57.15 | 3328 |
| 2025-11-03 | 56.70 | $57.19 | 5000 |
| 2025-10-31 | 56.66 | $57.35 | 6100 |
| 2025-10-30 | 56.57 | $57.23 | 2034 |
| 2025-10-29 | 56.50 | $57.28 | 1506 |
| 2025-10-28 | 56.42 | $57.28 | 4045 |
| 2025-10-27 | 56.33 | $57.33 | 6111 |
| 2025-10-24 | 56.22 | $57.25 | 11400 |
| 2025-10-23 | 56.13 | $57.00 | 2500 |
| 2025-10-22 | 56.11 | $55.40 | 3900 |
| 2025-10-21 | 56.62 | $54.99 | 4212 |
| 2025-10-20 | 57.37 | $55.25 | 7400 |
| 2025-10-17 | 58.22 | $55.27 | 33000 |
| 2025-10-16 | 59.26 | $58.30 | 10525 |
| 2025-10-15 | 59.56 | $59.00 | 13234 |
| 2025-10-14 | 59.69 | $59.40 | 3047 |
| 2025-10-13 | 59.73 | $59.49 | 8400 |
| 2025-10-10 | 59.74 | $59.40 | 8000 |
| 2025-10-09 | 59.78 | $59.59 | 2536 |
| 2025-10-08 | 59.76 | $59.60 | 5300 |
| 2025-10-07 | 59.71 | $59.79 | 6023 |
| 2025-10-06 | 59.60 | $59.65 | 9200 |
| 2025-10-03 | 59.49 | $59.75 | 3948 |
| 2025-10-02 | 59.32 | $59.02 | 9520 |
| 2025-10-01 | 59.34 | $59.14 | 8420 |
| 2025-09-30 | 59.32 | $59.05 | 15200 |
| 2025-09-29 | 59.31 | $59.24 | 6308 |
| 2025-09-26 | 59.24 | $58.85 | 2500 |
| 2025-09-25 | 59.26 | $58.90 | 1326 |
| 2025-09-24 | 59.26 | $58.96 | 500 |
| 2025-09-23 | 59.23 | $58.96 | 5600 |
| 2025-09-22 | 59.19 | $59.14 | 6400 |
| 2025-09-19 | 59.07 | $59.13 | 1636 |
| 2025-09-18 | 58.92 | $59.24 | 8302 |
| 2025-09-17 | 58.70 | $59.24 | 18142 |
| 2025-09-16 | 58.41 | $58.89 | 5145 |
| 2025-09-15 | 58.17 | $58.49 | 12017 |
| 2025-09-12 | 57.99 | $58.50 | 5000 |
| 2025-09-11 | 57.77 | $58.49 | 1846 |
| 2025-09-10 | 57.50 | $57.99 | 4100 |
| 2025-09-09 | 57.33 | $57.82 | 1800 |
| 2025-09-08 | 57.17 | $57.49 | 18900 |
| 2025-09-05 | 57.08 | $57.49 | 836 |
| 2025-09-04 | 56.97 | $57.20 | 1046 |
| 2025-09-03 | 56.94 | $57.19 | 6100 |
| 2025-09-02 | 56.90 | $56.85 | 7204 |
| 2025-08-29 | 56.96 | $57.20 | 13442 |
| 2025-08-28 | 56.93 | $57.50 | 3443 |
| 2025-08-27 | 56.80 | $57.50 | 2400 |
| 2025-08-26 | 56.64 | $57.27 | 8100 |
| 2025-08-25 | 56.52 | $57.25 | 11500 |
| 2025-08-22 | 56.40 | $56.50 | 6931 |
| 2025-08-21 | 56.48 | $56.00 | 1910 |
| 2025-08-20 | 56.75 | $56.05 | 5844 |
| 2025-08-19 | 57.07 | $56.60 | 7942 |
| 2025-08-18 | 57.28 | $57.29 | — |
| 2025-08-15 | 57.33 | $57.29 | — |
| 2025-08-14 | 57.38 | $57.29 | 200 |
| 2025-08-13 | 57.45 | $57.00 | 8900 |
| 2025-08-12 | 57.62 | $57.10 | 2534 |
| 2025-08-11 | 57.80 | $57.45 | — |
| 2025-08-08 | 57.90 | $57.45 | 3748 |
| 2025-08-07 | 58.02 | $57.26 | 336 |
| 2025-08-06 | 58.22 | $57.26 | 100 |
| 2025-08-05 | 58.45 | $57.45 | 7100 |
| 2025-08-04 | 58.66 | $57.64 | 720 |
| 2025-08-01 | 58.85 | $58.04 | 400 |
| 2025-07-31 | 58.94 | $58.01 | 2400 |
| 2025-07-30 | 59.04 | $58.32 | 2415 |
| 2025-07-29 | 59.05 | $58.51 | 3600 |
| 2025-07-28 | 58.99 | $58.60 | 4300 |
| 2025-07-25 | 58.86 | $58.80 | 7200 |
| 2025-07-24 | 58.62 | $58.20 | 6148 |
| 2025-07-23 | 58.49 | $58.29 | 200 |
| 2025-07-22 | 58.30 | $58.26 | 6845 |
| 2025-07-21 | 58.05 | $58.00 | 1623 |
| 2025-07-18 | 57.81 | $57.53 | 4420 |
| 2025-07-17 | 57.64 | $58.50 | 2331 |
| 2025-07-16 | 57.12 | $57.50 | 1100 |
| 2025-07-15 | 56.79 | $57.50 | 500 |
| 2025-07-14 | 56.37 | $57.45 | 900 |
| 2025-07-11 | 55.86 | $56.10 | 6900 |
| 2025-07-10 | 55.66 | $56.49 | 2400 |
| 2025-07-09 | 55.28 | $56.10 | 2524 |
| 2025-07-08 | 54.95 | $56.05 | 2700 |
| 2025-07-07 | 54.55 | $55.55 | 7700 |
| 2025-07-03 | 54.22 | $55.00 | 8420 |
| 2025-07-02 | 54.00 | $54.21 | 30 |
| 2025-07-01 | 53.97 | $54.21 | 810 |
| 2025-06-30 | 53.95 | $54.22 | 1200 |
| 2025-06-27 | 53.93 | $54.21 | 2128 |
| 2025-06-26 | 53.91 | $53.84 | 925 |
| 2025-06-25 | 54.00 | $54.21 | 2810 |
| 2025-06-24 | 54.00 | $54.24 | 14000 |
| 2025-06-23 | 54.00 | $53.80 | 300 |
| 2025-06-20 | 54.14 | $53.80 | 11400 |
| 2025-06-18 | 54.32 | $53.90 | 500 |
| 2025-06-17 | 54.50 | $54.19 | — |
| 2025-06-16 | 54.64 | $54.19 | 914 |
| 2025-06-13 | 54.81 | $54.35 | 1100 |
| 2025-06-12 | 54.96 | $54.64 | 141 |
| 2025-06-11 | 55.06 | $54.65 | — |
| 2025-06-10 | 55.16 | $54.65 | 348 |
| 2025-06-09 | 55.30 | $55.14 | 2423 |
| 2025-06-06 | 55.30 | $55.15 | 2300 |
| 2025-06-05 | 55.29 | $55.02 | 800 |
| 2025-06-04 | 55.32 | $55.15 | 1201 |
| 2025-06-03 | 55.30 | $55.06 | 1000 |
| 2025-06-02 | 55.31 | $55.00 | 8500 |
| 2025-05-30 | 55.34 | $55.00 | 1600 |
| 2025-05-29 | 55.36 | $55.00 | 700 |
| 2025-05-28 | 55.38 | $55.00 | 2000 |
| 2025-05-27 | 55.40 | $55.00 | 4945 |
| 2025-05-23 | 55.42 | $55.00 | — |
| 2025-05-22 | 55.43 | $55.00 | — |
| 2025-05-21 | 55.43 | $55.00 | 700 |
| 2025-05-20 | 55.43 | $55.00 | 5400 |
| 2025-05-19 | 55.42 | $54.75 | 802 |
| 2025-05-16 | 55.47 | $55.10 | 3410 |
| 2025-05-15 | 55.42 | $55.00 | 1200 |
| 2025-05-14 | 55.37 | $55.00 | 1304 |
| 2025-05-13 | 55.30 | $55.28 | 1000 |
| 2025-05-12 | 55.12 | $54.95 | 2800 |
| 2025-05-09 | 54.99 | $54.30 | 2545 |
| 2025-05-08 | 55.03 | $55.00 | 1215 |
| 2025-05-07 | 54.84 | $54.99 | 249 |
| 2025-05-06 | 54.61 | $55.00 | 36 |
| 2025-05-05 | 54.32 | $55.00 | 4600 |
| 2025-05-02 | 53.96 | $55.00 | 4825 |
| 2025-05-01 | 53.51 | $54.25 | 2119 |
| 2025-04-30 | 53.20 | $53.50 | 402 |
| 2025-04-29 | 53.06 | $53.70 | — |
| 2025-04-28 | 52.84 | $53.70 | — |
| 2025-04-25 | 52.56 | $53.70 | 127 |
| 2025-04-24 | 52.24 | $53.50 | 2024 |
| 2025-04-23 | 51.91 | $53.50 | 4600 |
| 2025-04-22 | 51.53 | $52.74 | 2300 |
| 2025-04-21 | 51.32 | $52.00 | 2345 |
| 2025-04-17 | 51.31 | $51.90 | — |
| 2025-04-16 | 51.36 | $51.90 | 1936 |
| 2025-04-15 | 51.44 | $51.97 | 800 |
| 2025-04-14 | 51.53 | $51.50 | 2000 |
| 2025-04-11 | 51.82 | $51.98 | 900 |
| 2025-04-10 | 52.03 | $51.99 | 1000 |
| 2025-04-09 | 52.32 | $52.65 | 4118 |
| 2025-04-08 | 52.48 | $51.90 | 1700 |
| 2025-04-07 | 52.93 | $52.09 | 5208 |
| 2025-04-04 | 53.44 | $52.70 | 3225 |
| 2025-04-03 | 53.89 | $53.60 | 2200 |
| 2025-04-02 | 54.16 | $54.75 | 3035 |
| 2025-04-01 | 54.15 | $54.75 | 500 |
| 2025-03-31 | 54.14 | $54.91 | 638 |
| 2025-03-28 | 54.11 | $55.00 | 1321 |
| 2025-03-27 | 54.05 | $55.00 | 1600 |
| 2025-03-26 | 54.00 | $54.70 | 1803 |
| 2025-03-25 | 54.05 | $54.78 | 400 |
| 2025-03-24 | 54.12 | $55.00 | 337 |
| 2025-03-21 | 54.15 | $55.00 | 830 |
| 2025-03-20 | 54.21 | $55.00 | 600 |
| 2025-03-19 | 54.30 | $54.65 | 406 |
| 2025-03-18 | 54.56 | $54.89 | 9315 |
| 2025-03-17 | 54.81 | $55.00 | 2627 |
| 2025-03-14 | 55.11 | $54.95 | 5241 |
| 2025-03-13 | 55.52 | $55.00 | 3745 |
| 2025-03-12 | 56.02 | $55.79 | 140 |
| 2025-03-11 | 56.40 | $55.50 | 9335 |
| 2025-03-10 | 56.98 | $55.90 | 8743 |
| 2025-03-07 | 57.56 | $57.03 | 1315 |
| 2025-03-06 | 57.93 | $57.71 | 3300 |
| 2025-03-05 | 58.17 | $57.75 | 30 |
| 2025-03-04 | 58.46 | $57.75 | 6838 |
| 2025-03-03 | 58.82 | $58.40 | 5600 |
| 2025-02-28 | 59.06 | $59.10 | 3300 |
| 2025-02-27 | 59.12 | $59.25 | 300 |
| 2025-02-26 | 59.16 | $59.00 | 811 |
| 2025-02-25 | 59.28 | $59.25 | 174 |
| 2025-02-24 | 59.35 | $59.25 | 333 |
| 2025-02-21 | 59.43 | $59.35 | 400 |
| 2025-02-20 | 59.50 | $59.40 | 500 |
| 2025-02-19 | 59.56 | $59.40 | 700 |
| 2025-02-18 | 59.64 | $59.35 | 7329 |
| 2025-02-14 | 59.74 | $59.34 | — |
| 2025-02-13 | 59.87 | $59.34 | 15001 |
| 2025-02-12 | 60.01 | $59.70 | 6000 |
| 2025-02-11 | 60.06 | $59.50 | 5110 |
| 2025-02-10 | 60.18 | $59.37 | 2549 |
| 2025-02-07 | 60.35 | $60.00 | 2549 |
| 2025-02-06 | 60.35 | $59.72 | 2000 |
| 2025-02-05 | 60.42 | $60.00 | 3439 |
| 2025-02-04 | 60.40 | $60.00 | 900 |
| 2025-02-03 | 60.36 | $60.00 | 2900 |
| 2025-01-31 | 60.29 | $59.75 | 5141 |
| 2025-01-30 | 60.27 | $59.75 | 6800 |
| 2025-01-29 | 60.22 | $60.48 | 1500 |
| 2025-01-28 | 59.91 | $59.99 | 4126 |
| 2025-01-27 | 59.66 | $60.00 | 1112 |
| 2025-01-24 | 59.33 | $60.00 | 500 |
| 2025-01-23 | 58.92 | $60.00 | 1721 |
| 2025-01-22 | 58.39 | $59.25 | 849 |
| 2025-01-21 | 57.98 | $59.00 | 2620 |
| 2025-01-17 | 57.53 | $58.99 | 48500 |
| 2025-01-16 | 56.98 | $56.50 | 1920 |
| 2025-01-15 | 57.09 | $56.50 | 4018 |
| 2025-01-14 | 57.21 | $56.50 | 600 |
| 2025-01-13 | 57.34 | $55.94 | 4539 |
| 2025-01-10 | 57.66 | $56.00 | 14900 |
| 2025-01-08 | 58.01 | $56.74 | 2823 |
| 2025-01-07 | 58.19 | $57.00 | 2016 |
| 2025-01-06 | 58.29 | $57.15 | 2110 |
| 2025-01-03 | 58.35 | $57.40 | 1800 |
| 2025-01-02 | 58.30 | $57.50 | 4600 |
| 2024-12-31 | 58.19 | $57.74 | 7421 |
| 2024-12-30 | 57.94 | $57.00 | 8200 |
| 2024-12-27 | 57.83 | $57.00 | 7946 |
| 2024-12-26 | 57.67 | $57.30 | 4701 |
| 2024-12-24 | 57.34 | $57.30 | 500 |
| 2024-12-23 | 56.90 | $57.00 | 3808 |
| 2024-12-20 | 56.43 | $57.00 | 700 |
| 2024-12-19 | 55.82 | $55.50 | 500 |
| 2024-12-18 | 55.52 | $55.42 | 900 |
| 2024-12-17 | 55.15 | $55.41 | 147 |
| 2024-12-16 | 54.68 | $55.41 | 600 |
| 2024-12-13 | 54.06 | $55.60 | 8900 |
| 2024-12-12 | 53.23 | $54.74 | 12500 |
| 2024-12-11 | 52.47 | $53.80 | 4800 |
| 2024-12-10 | 51.82 | $53.00 | 5500 |
| 2024-12-09 | 51.26 | $52.50 | 600 |
| 2024-12-06 | 50.73 | $52.00 | 700 |
| 2024-12-05 | 50.23 | $51.00 | 14805 |
| 2024-12-04 | 49.93 | $49.99 | 5420 |
| 2024-12-03 | 49.88 | $50.00 | 2105 |
| 2024-12-02 | 49.81 | $50.00 | 431 |
| 2024-11-29 | 49.72 | $49.70 | 1022 |
| 2024-11-27 | 49.70 | $49.70 | 8122 |
| 2024-11-26 | 49.67 | $49.70 | 10300 |
| 2024-11-25 | 49.62 | $49.94 | 1700 |
| 2024-11-22 | 49.48 | $49.57 | 22100 |
| 2024-11-21 | 49.42 | $49.66 | 26500 |
| 2024-11-20 | 49.32 | $48.95 | 4700 |
| 2024-11-19 | 49.41 | $49.00 | 4800 |
| 2024-11-18 | 49.50 | $49.33 | 200 |
| 2024-11-15 | 49.49 | $49.31 | 1227 |
| 2024-11-14 | 49.48 | $48.75 | 4642 |
| 2024-11-13 | 49.64 | $48.30 | 5900 |
| 2024-11-12 | 49.96 | $49.72 | 1141 |
| 2024-11-11 | 49.89 | $49.95 | 1640 |
| 2024-11-08 | 49.71 | $49.50 | 1822 |
| 2024-11-07 | 49.63 | $49.00 | 3100 |
| 2024-11-06 | 49.66 | $50.01 | 2713 |
| 2024-11-05 | 49.38 | $48.50 | 1625 |
| 2024-11-04 | 49.48 | $49.00 | 2235 |
| 2024-11-01 | 49.44 | $49.00 | 2720 |
| 2024-10-31 | 49.37 | $48.50 | 2905 |
| 2024-10-30 | 49.42 | $48.50 | 2316 |
| 2024-10-29 | 49.46 | $48.50 | 9800 |
| 2024-10-28 | 49.49 | $48.95 | 2100 |
| 2024-10-25 | 49.35 | $49.00 | 542 |
| 2024-10-24 | 49.15 | $49.00 | 3208 |
| 2024-10-23 | 48.88 | $49.25 | 7100 |
| 2024-10-22 | 48.44 | $49.75 | 2200 |
| 2024-10-21 | 47.73 | $49.00 | 4105 |
| 2024-10-18 | 47.08 | $49.00 | 10710 |
| 2024-10-17 | 46.28 | $46.76 | 1900 |
| 2024-10-16 | 46.00 | $46.00 | 5500 |
| 2024-10-15 | 45.88 | $46.01 | 618 |
| 2024-10-14 | 45.73 | $46.02 | 3700 |
| 2024-10-11 | 45.53 | $45.21 | 5000 |
| 2024-10-10 | 45.53 | $45.34 | 2100 |
| 2024-10-09 | 45.48 | $45.34 | 2205 |
| 2024-10-08 | 45.41 | $45.40 | 136 |
| 2024-10-07 | 45.30 | $45.40 | — |
| 2024-10-04 | 45.16 | $45.40 | — |
| 2024-10-03 | 44.97 | $45.40 | 336 |
| 2024-10-02 | 44.73 | $45.00 | 5100 |
| 2024-10-01 | 44.56 | $45.00 | 1018 |
| 2024-09-30 | 44.35 | $45.00 | 400 |
| 2024-09-27 | 44.08 | $44.84 | 301 |
| 2024-09-26 | 43.80 | $44.73 | 200 |
| 2024-09-25 | 43.49 | $44.00 | 1800 |
| 2024-09-24 | 43.34 | $44.00 | 1000 |
| 2024-09-23 | 43.15 | $44.00 | 1105 |
| 2024-09-20 | 42.93 | $43.00 | 36000 |
| 2024-09-19 | 42.98 | $43.00 | 12800 |
| 2024-09-18 | 43.04 | $43.00 | 4544 |
| 2024-09-17 | 43.11 | $42.50 | 800 |
| 2024-09-16 | 43.36 | $42.27 | 9505 |
| 2024-09-13 | 43.73 | $43.50 | 200 |
| 2024-09-12 | 43.79 | $43.99 | 1791 |
| 2024-09-11 | 43.70 | $44.50 | 2100 |
| 2024-09-10 | 43.42 | $43.47 | 3200 |
| 2024-09-09 | 43.41 | $43.50 | 800 |
| 2024-09-06 | 43.38 | $43.25 | 10000 |
| 2024-09-05 | 43.42 | $43.50 | 500 |
| 2024-09-04 | 43.38 | $44.73 | 19229 |
| 2024-09-03 | 42.94 | $43.00 | — |
| 2024-08-30 | 42.95 | $43.00 | 1000 |
| 2024-08-29 | 42.96 | $43.00 | — |
| 2024-08-28 | 42.97 | $43.00 | 2000 |
| 2024-08-27 | 42.97 | $42.70 | 8200 |
| 2024-08-26 | 43.07 | $42.85 | 10900 |
| 2024-08-23 | 43.13 | $43.40 | 102 |
| 2024-08-22 | 43.02 | $42.50 | 6400 |
| 2024-08-21 | 43.17 | $42.50 | 61100 |
| 2024-08-20 | 43.34 | $42.75 | 9505 |
| 2024-08-19 | 43.46 | $42.75 | 4900 |
| 2024-08-16 | 43.59 | $42.99 | 600 |
| 2024-08-15 | 43.66 | $42.93 | 5120 |
| 2024-08-14 | 43.74 | $43.00 | 500 |
| 2024-08-13 | 43.81 | $43.00 | 3611 |
| 2024-08-12 | 43.87 | $43.00 | — |
| 2024-08-09 | 43.91 | $43.00 | 481 |
| 2024-08-08 | 43.95 | $43.00 | 600 |
| 2024-08-07 | 43.97 | $43.00 | 2102 |
| 2024-08-06 | 43.96 | $42.00 | 4 |
| 2024-08-05 | 44.24 | $42.00 | 4 |
| 2024-08-02 | 44.55 | $41.00 | 2500 |
| 2024-08-01 | 45.20 | $42.00 | 13100 |
| 2024-07-31 | 45.63 | $44.00 | 10200 |
| 2024-07-30 | 45.48 | $45.48 | 20139 |
| 2024-07-29 | 44.77 | $45.48 | 3847 |
| 2024-07-26 | 43.85 | $45.48 | 7831 |
| 2024-07-25 | 42.70 | $43.00 | 2000 |
| 2024-07-24 | 42.03 | $43.40 | 13100 |
| 2024-07-23 | 41.05 | $43.00 | 5232 |
| 2024-07-22 | 39.95 | $42.50 | 1800 |
| 2024-07-19 | 38.73 | $42.50 | 4420 |
| 2024-07-18 | 37.24 | $38.00 | 1205 |
| 2024-07-17 | 36.82 | $37.79 | 3200 |
| 2024-07-16 | 36.37 | $37.50 | 22290 |
| 2024-07-15 | 35.91 | $36.50 | 18039 |
| 2024-07-12 | 35.65 | $36.00 | 1010 |
| 2024-07-11 | 35.50 | $35.90 | 3700 |
| 2024-07-10 | 35.34 | $35.49 | 492 |
| 2024-07-09 | 35.27 | $35.07 | 520 |
| 2024-07-08 | 35.32 | $35.24 | 20741 |
| 2024-07-05 | 35.32 | $35.50 | 193 |
| 2024-07-01 | 35.24 | $35.17 | 311 |
| 2024-06-28 | 35.24 | $35.05 | 14300 |
| 2024-06-27 | 35.28 | $35.20 | 3115 |
| 2024-06-26 | 35.28 | $35.25 | 508 |
| 2024-06-25 | 35.26 | $34.97 | 9869 |
| 2024-06-24 | 35.32 | $34.99 | 3908 |
| 2024-06-21 | 35.38 | $35.00 | 5010 |
| 2024-06-20 | 35.45 | $34.97 | 6791 |
| 2024-06-18 | 35.54 | $35.00 | 17500 |
| 2024-06-17 | 35.64 | $35.00 | 26952 |
| 2024-06-14 | 35.74 | $35.38 | 14374 |
| 2024-06-13 | 35.75 | $35.49 | 5055 |
| 2024-06-11 | 35.71 | $35.75 | 3060 |
| 2024-06-10 | 35.57 | $35.75 | 4312 |
| 2024-06-07 | 35.40 | $35.50 | 14 |
| 2024-06-06 | 35.26 | $35.50 | 6224 |
| 2024-06-05 | 35.08 | $36.00 | 7117 |
| 2024-06-04 | 34.70 | $35.20 | 3795 |
| 2024-06-03 | 34.49 | $34.79 | 16661 |
| 2024-05-31 | 34.35 | $34.55 | 20271 |
| 2024-05-30 | 34.26 | $34.45 | 3245 |
| 2024-05-29 | 34.19 | $34.25 | 57000 |
| 2024-05-28 | 34.16 | $34.20 | 5000 |
| 2024-05-23 | 34.14 | $34.20 | 4200 |
| 2024-05-21 | 34.12 | $34.10 | 5926 |
| 2024-05-20 | 34.12 | $34.20 | 2200 |
| 2024-05-17 | 34.10 | $33.93 | 7000 |
| 2024-05-16 | 34.15 | $34.05 | 12000 |
| 2024-05-15 | 34.18 | $34.30 | 5396 |
| 2024-05-14 | 34.14 | $34.00 | 5000 |
| 2024-05-13 | 34.18 | $34.00 | 57154 |
| 2024-05-10 | 34.23 | $34.20 | 8454 |
| 2024-05-09 | 34.24 | $34.35 | 5698 |
| 2024-05-08 | 34.19 | $34.33 | 1520 |
| 2024-05-06 | 34.14 | $34.24 | 662 |
| 2024-05-03 | 34.11 | $34.25 | 3891 |
| 2024-05-02 | 34.08 | $34.30 | 800 |
| 2024-05-01 | 34.02 | $34.30 | 560 |
| 2024-04-26 | 33.95 | $34.28 | 592 |
| 2024-04-25 | 33.88 | $34.00 | 1300 |
| 2024-04-24 | 33.88 | $34.05 | 12800 |
| 2024-04-22 | 33.87 | $34.25 | 6395 |
| 2024-04-19 | 33.81 | $34.25 | 2510 |
| 2024-04-17 | 33.73 | $33.50 | 2594 |
| 2024-04-16 | 33.87 | $33.98 | 897 |
| 2024-04-15 | 33.91 | $34.00 | 9443 |
| 2024-04-12 | 33.95 | $34.15 | 1600 |
| 2024-04-11 | 33.95 | $34.15 | 1750 |
| 2024-04-08 | 33.97 | $34.15 | 1200 |
| 2024-04-05 | 33.99 | $34.15 | 544 |
| 2024-04-04 | 34.03 | $34.14 | 651 |
| 2024-04-02 | 34.08 | $34.15 | 479 |
| 2024-03-28 | 34.14 | $34.15 | 1700 |
| 2024-03-27 | 34.23 | $34.30 | 3617 |
| 2024-03-26 | 34.30 | $34.32 | 3600 |
| 2024-03-25 | 34.38 | $34.50 | 3006 |
| 2024-03-20 | 34.43 | $34.35 | 1294 |
| 2024-03-19 | 34.54 | $34.25 | 8765 |
| 2024-03-18 | 34.71 | $34.90 | 210 |
| 2024-03-13 | 34.71 | $35.00 | 2698 |
| 2024-03-12 | 34.70 | $35.00 | 645 |
| 2024-03-11 | 34.68 | $34.74 | 5076 |
| 2024-03-08 | 34.75 | $34.75 | 3890 |
| 2024-03-07 | 34.83 | $34.60 | 5515 |
| 2024-03-06 | 34.99 | $35.19 | 100 |
| 2024-03-05 | 35.00 | $34.59 | 11310 |
| 2024-03-04 | 35.20 | $35.00 | 11404 |
| 2024-02-29 | 35.32 | $35.30 | 6901 |
| 2024-02-28 | 35.37 | $35.30 | 5612 |
| 2024-02-27 | 35.44 | $35.30 | — |
| 2024-02-26 | 35.53 | $35.25 | 10338 |
| 2024-02-23 | 35.65 | $35.35 | 25400 |
| 2024-02-22 | 35.77 | $35.45 | 5214 |
| 2024-02-21 | 35.87 | $35.57 | 5600 |
| 2024-02-20 | 35.97 | $35.60 | 7409 |
| 2024-02-16 | 36.07 | $35.90 | 14705 |
| 2024-02-15 | 36.10 | $36.90 | 1103 |
| 2024-02-14 | 35.81 | $35.62 | 5508 |
| 2024-02-13 | 35.86 | $35.66 | 1496 |
| 2024-02-12 | 35.91 | $35.76 | 913 |
| 2024-02-09 | 35.93 | $35.84 | 349 |
| 2024-02-08 | 35.93 | $35.89 | — |
| 2024-02-07 | 35.92 | $35.89 | — |
| 2024-02-06 | 35.89 | $35.89 | 194 |
| 2024-02-05 | 35.85 | $35.97 | — |
| 2024-02-02 | 35.78 | $35.97 | — |
| 2024-02-01 | 35.69 | $35.97 | — |
| 2024-01-31 | 35.58 | $35.97 | — |
| 2024-01-30 | 35.43 | $35.97 | 119 |
| 2024-01-29 | 35.26 | $35.10 | 200 |
| 2024-01-26 | 35.32 | $35.30 | 15648 |
| 2024-01-25 | 35.32 | $35.25 | — |
| 2024-01-24 | 35.35 | $35.25 | 170 |
| 2024-01-23 | 35.37 | $35.03 | — |
| 2024-01-22 | 35.47 | $35.03 | 2353 |
| 2024-01-19 | 35.59 | $35.05 | 61203 |
| 2024-01-18 | 35.72 | $35.09 | 3731 |
| 2024-01-17 | 35.86 | $35.16 | 3600 |
| 2024-01-16 | 36.01 | $35.19 | 28571 |
| 2024-01-12 | 36.16 | $35.72 | 9259 |
| 2024-01-11 | 36.17 | $35.80 | 10307 |
| 2024-01-10 | 36.15 | $35.79 | 4687 |
| 2024-01-09 | 36.11 | $35.85 | — |
| 2024-01-08 | 36.04 | $35.85 | 1700 |
| 2024-01-05 | 35.93 | $36.00 | 1301 |
| 2024-01-04 | 35.75 | $35.95 | — |
| 2024-01-03 | 35.52 | $35.95 | — |
| 2024-01-02 | 35.24 | $35.95 | 127 |
| 2023-12-29 | 34.88 | $35.00 | 102 |
| 2023-12-28 | 34.74 | $34.95 | — |
| 2023-12-27 | 34.58 | $34.95 | 1523 |
| 2023-12-26 | 34.37 | $34.70 | 4450 |
| 2023-12-22 | 34.19 | $34.49 | 4260 |
| 2023-12-21 | 34.04 | $34.01 | 6979 |
| 2023-12-20 | 33.99 | $34.70 | 1064 |
| 2023-12-19 | 33.72 | $34.00 | 4814 |
| 2023-12-18 | 33.61 | $33.93 | 2795 |
| 2023-12-15 | 33.49 | $34.00 | 2239 |
| 2023-12-14 | 33.32 | $33.40 | 10037 |
| 2023-12-13 | 33.31 | $32.80 | 31350 |
| 2023-12-12 | 33.49 | $33.56 | 659 |
| 2023-12-11 | 33.46 | $33.62 | 2907 |
| 2023-12-08 | 33.40 | $33.50 | 2494 |
| 2023-12-07 | 33.37 | $33.20 | — |
| 2023-12-06 | 33.42 | $33.20 | 2108 |
| 2023-12-05 | 33.49 | $33.24 | 5400 |
| 2023-12-04 | 33.56 | $33.65 | — |
| 2023-12-01 | 33.51 | $33.65 | 5400 |
| 2023-11-30 | 33.44 | $33.29 | 5828 |
| 2023-11-29 | 33.48 | $33.25 | 700 |
| 2023-11-28 | 33.53 | $33.41 | 3700 |
| 2023-11-27 | 33.54 | $33.70 | — |
| 2023-11-24 | 33.46 | $33.70 | 500 |
| 2023-11-22 | 33.36 | $33.69 | 7200 |
| 2023-11-21 | 33.24 | $33.69 | 800 |
| 2023-11-20 | 33.09 | $33.20 | 33400 |
| 2023-11-17 | 33.06 | $32.93 | 11911 |
| 2023-11-16 | 33.10 | $33.00 | 3800 |
| 2023-11-15 | 33.14 | $33.00 | 9524 |
| 2023-11-14 | 33.18 | $32.70 | — |
| 2023-11-13 | 33.33 | $32.70 | 1199 |
| 2023-11-10 | 33.50 | $32.48 | 3772 |
| 2023-11-09 | 33.78 | $32.80 | 1945 |
| 2023-11-08 | 34.01 | $33.80 | 100 |
| 2023-11-07 | 33.97 | $33.23 | 4116 |
| 2023-11-06 | 34.09 | $33.92 | 2120 |
| 2023-11-03 | 34.00 | $33.94 | 700 |
| 2023-11-02 | 33.89 | $33.94 | 500 |
| 2023-11-01 | 33.73 | $33.49 | — |
| 2023-10-31 | 33.68 | $33.49 | 3232 |
| 2023-10-30 | 33.60 | $34.00 | 2200 |
| 2023-10-27 | 33.34 | $34.00 | — |
| 2023-10-26 | 33.01 | $34.00 | 1500 |
| 2023-10-25 | 32.60 | $33.45 | 1001 |
| 2023-10-24 | 32.27 | $32.86 | 1140 |
| 2023-10-23 | 32.06 | $32.43 | 2827 |
| 2023-10-20 | 31.94 | $32.00 | 2335 |
| 2023-10-19 | 31.92 | $32.00 | 880 |
| 2023-10-18 | 31.91 | $32.00 | — |
| 2023-10-17 | 31.89 | $32.00 | 2642 |
| 2023-10-16 | 31.87 | $32.00 | — |
| 2023-10-13 | 31.84 | $32.00 | — |
| 2023-10-12 | 31.81 | $32.00 | — |
| 2023-10-11 | 31.78 | $32.00 | 236 |
| 2023-10-10 | 31.74 | $32.00 | — |
| 2023-10-09 | 31.69 | $32.00 | — |
| 2023-10-06 | 31.64 | $32.00 | — |
| 2023-10-05 | 31.58 | $32.00 | 1448 |
| 2023-10-04 | 31.51 | $31.74 | 400 |
| 2023-10-03 | 31.51 | $31.74 | — |
| 2023-10-02 | 31.51 | $31.74 | — |
| 2023-09-29 | 31.53 | $31.74 | — |
| 2023-09-28 | 31.55 | $31.74 | — |
| 2023-09-27 | 31.58 | $31.74 | — |
| 2023-09-26 | 31.62 | $31.74 | 200 |
| 2023-09-25 | 31.67 | $31.58 | 5887 |
| 2023-09-22 | 31.80 | $31.60 | — |
| 2023-09-21 | 31.95 | $31.40 | 11525 |
| 2023-09-20 | 32.20 | $32.00 | 100 |
| 2023-09-19 | 32.32 | $32.39 | 100 |
| 2023-09-18 | 32.34 | $32.39 | 1400 |
| 2023-09-15 | 32.36 | $32.25 | 5858 |
| 2023-09-14 | 32.44 | $32.75 | 1700 |
| 2023-09-13 | 32.37 | $32.50 | — |
| 2023-09-12 | 32.37 | $32.50 | 2221 |
| 2023-09-11 | 32.38 | $32.50 | — |
| 2023-09-08 | 32.38 | $32.50 | — |
| 2023-09-07 | 32.38 | $32.50 | — |
| 2023-09-06 | 32.39 | $32.50 | — |
| 2023-09-05 | 32.40 | $32.50 | — |
| 2023-09-01 | 32.40 | $32.50 | 384 |
| 2023-08-31 | 32.41 | $32.50 | 2100 |
| 2023-08-30 | 32.42 | $32.74 | — |
| 2023-08-29 | 32.36 | $32.74 | 150 |
| 2023-08-28 | 32.28 | $32.00 | 180 |
| 2023-08-25 | 32.42 | $32.00 | — |
| 2023-08-24 | 32.59 | $32.00 | 4433 |
| 2023-08-23 | 32.80 | $32.00 | 861 |
| 2023-08-22 | 33.04 | $31.87 | 2912 |
| 2023-08-21 | 33.37 | $33.00 | 1366 |
| 2023-08-18 | 33.40 | $32.89 | — |
| 2023-08-17 | 33.46 | $32.89 | — |
| 2023-08-16 | 33.53 | $32.89 | — |
| 2023-08-15 | 33.60 | $32.89 | 400 |
| 2023-08-14 | 33.67 | $32.89 | 5058 |
| 2023-08-11 | 33.73 | $32.93 | — |
| 2023-08-10 | 33.78 | $32.93 | — |
| 2023-08-09 | 33.82 | $32.93 | 2698 |
| 2023-08-08 | 33.85 | $32.95 | 1450 |
| 2023-08-07 | 33.86 | $32.95 | 4754 |
| 2023-08-04 | 33.84 | $33.00 | 500 |
| 2023-08-03 | 33.78 | $33.49 | 716 |
| 2023-08-02 | 33.53 | $32.75 | — |
| 2023-08-01 | 33.43 | $32.75 | 1450 |
| 2023-07-31 | 33.28 | $32.05 | 2300 |
| 2023-07-28 | 33.28 | $32.79 | 8330 |
| 2023-07-27 | 33.03 | $33.45 | — |
| 2023-07-26 | 32.48 | $33.45 | — |
| 2023-07-25 | 31.79 | $33.45 | — |
| 2023-07-24 | 30.92 | $33.45 | 1286 |
| 2023-07-21 | 29.85 | $32.50 | 1266 |
| 2023-07-20 | 28.83 | $29.50 | 17014 |
| 2023-07-19 | 28.52 | $30.00 | 100 |
| 2023-07-18 | 27.99 | $29.50 | 100 |
| 2023-07-17 | 27.50 | $28.50 | 152 |
| 2023-07-14 | 27.22 | $27.50 | 200 |
| 2023-07-13 | 27.20 | $27.50 | — |
| 2023-07-12 | 27.18 | $27.50 | — |
| 2023-07-11 | 27.16 | $27.50 | 2289 |
| 2023-07-10 | 27.14 | $27.10 | 3009 |
| 2023-07-07 | 27.25 | $27.45 | 300 |
| 2023-07-06 | 27.28 | $27.45 | 164 |
| 2023-07-05 | 27.32 | $26.65 | 1444 |
| 2023-07-03 | 27.63 | $28.00 | 100 |
| 2023-06-30 | 27.58 | $27.05 | 4863 |
| 2023-06-29 | 27.82 | $27.15 | 6510 |
| 2023-06-28 | 28.09 | $28.00 | 400 |
| 2023-06-27 | 28.14 | $27.80 | 100 |
| 2023-06-26 | 28.28 | $27.80 | 4955 |
| 2023-06-23 | 28.44 | $27.85 | 11900 |
| 2023-06-22 | 28.61 | $27.85 | 100 |
| 2023-06-21 | 28.83 | $27.85 | 2944 |
| 2023-06-20 | 29.08 | $27.80 | 30569 |
| 2023-06-16 | 29.40 | $28.10 | 11356 |
| 2023-06-15 | 29.68 | $28.45 | 9191 |
| 2023-06-14 | 29.89 | $28.98 | 6932 |
| 2023-06-13 | 29.97 | $29.19 | 14247 |
| 2023-06-12 | 29.99 | $29.84 | 5168 |
| 2023-06-09 | 29.79 | $29.70 | 5844 |
| 2023-06-08 | 29.57 | $29.25 | 3600 |
| 2023-06-07 | 29.42 | $29.25 | 2332 |
| 2023-06-06 | 29.23 | $29.00 | 3600 |
| 2023-06-05 | 29.06 | $29.00 | 7700 |
| 2023-06-02 | 28.84 | $29.00 | 3994 |
| 2023-06-01 | 28.55 | $28.45 | 8582 |
| 2023-05-31 | 28.36 | $28.00 | 7500 |
| 2023-05-30 | 28.26 | $28.00 | — |
| 2023-05-26 | 28.12 | $28.00 | 1315 |
| 2023-05-25 | 27.94 | $28.00 | 649 |
| 2023-05-24 | 27.70 | $28.40 | 134 |
| 2023-05-23 | 27.27 | $28.00 | 1703 |
| 2023-05-22 | 26.87 | $27.00 | — |
| 2023-05-19 | 26.70 | $27.00 | — |
| 2023-05-18 | 26.47 | $27.00 | 1055 |
| 2023-05-17 | 26.20 | $26.26 | 1112 |
| 2023-05-16 | 26.09 | $26.00 | 2000 |
| 2023-05-15 | 26.05 | $26.00 | — |
| 2023-05-12 | 25.99 | $26.00 | — |
| 2023-05-11 | 25.92 | $26.00 | — |
| 2023-05-10 | 25.84 | $26.00 | 808 |
| 2023-05-09 | 25.73 | $25.90 | 1200 |
| 2023-05-08 | 25.64 | $26.00 | 350 |
| 2023-05-05 | 25.50 | $26.00 | 6305 |
| 2023-05-04 | 25.34 | $25.40 | 13960 |
| 2023-05-03 | 25.33 | $25.93 | — |
| 2023-05-02 | 25.17 | $25.93 | 3420 |
| 2023-05-01 | 24.97 | $25.37 | 3630 |
| 2023-04-28 | 24.92 | $27.50 | 3591 |
| 2023-04-27 | 24.20 | $25.40 | 1117 |
| 2023-04-26 | 24.00 | $24.95 | 300 |
| 2023-04-25 | 23.92 | $24.94 | — |
| 2023-04-24 | 23.85 | $24.94 | 8482 |
| 2023-04-21 | 23.79 | $25.00 | 35668 |
| 2023-04-20 | 23.72 | $24.01 | 6700 |
| 2023-04-19 | 23.98 | $24.02 | 1914 |
| 2023-04-18 | 24.33 | $24.75 | — |
| 2023-04-17 | 24.54 | $24.75 | 200 |
| 2023-04-14 | 24.83 | $23.84 | 16120 |
| 2023-04-13 | 25.50 | $25.32 | 440 |
| 2023-04-12 | 25.88 | $25.90 | — |
| 2023-04-11 | 26.17 | $25.90 | 1855 |
| 2023-04-10 | 26.56 | $25.85 | 4598 |
| 2023-04-06 | 27.07 | $26.10 | 6784 |
| 2023-04-05 | 27.62 | $27.94 | 2655 |
| 2023-04-04 | 27.74 | $28.13 | 752 |
| 2023-04-03 | 27.84 | $28.20 | 4222 |
| 2023-03-31 | 27.96 | $29.00 | 1500 |
| 2023-03-30 | 27.87 | $29.00 | 509 |
| 2023-03-29 | 27.78 | $28.80 | 1942 |
| 2023-03-28 | 27.76 | $28.15 | 537 |
| 2023-03-27 | 27.97 | $28.00 | 1723 |
| 2023-03-24 | 28.29 | $28.00 | 1447 |
| 2023-03-23 | 28.70 | $27.98 | 9703 |
| 2023-03-22 | 29.23 | $29.45 | 353 |
| 2023-03-21 | 29.43 | $29.50 | 450 |
| 2023-03-20 | 29.68 | $29.50 | 673 |
| 2023-03-17 | 30.00 | $29.50 | 1522 |
| 2023-03-16 | 30.40 | $28.70 | 11433 |
| 2023-03-15 | 31.17 | $29.90 | 746 |
| 2023-03-14 | 31.73 | $30.10 | 6695 |
| 2023-03-13 | 32.35 | $32.00 | 5524 |
| 2023-03-10 | 32.52 | $32.15 | 781 |
| 2023-03-09 | 32.68 | $32.25 | 312 |
| 2023-03-08 | 32.84 | $32.40 | 7184 |
| 2023-03-07 | 32.99 | $32.95 | — |
| 2023-03-06 | 33.00 | $32.95 | 100 |
| 2023-03-03 | 33.01 | $32.95 | — |
| 2023-03-02 | 33.02 | $32.95 | — |
| 2023-03-01 | 33.03 | $32.95 | — |
| 2023-02-28 | 33.04 | $32.95 | — |
| 2023-02-27 | 33.06 | $32.95 | — |
| 2023-02-24 | 33.07 | $32.95 | — |
| 2023-02-23 | 33.09 | $32.95 | 300 |
| 2023-02-22 | 33.11 | $32.98 | 231 |
| 2023-02-21 | 33.11 | $32.98 | 305 |
| 2023-02-17 | 33.12 | $33.00 | — |
| 2023-02-16 | 33.12 | $33.00 | — |
| 2023-02-15 | 33.12 | $33.00 | 617 |
| 2023-02-14 | 33.11 | $33.00 | — |
| 2023-02-13 | 33.10 | $33.00 | — |
| 2023-02-10 | 33.08 | $33.00 | — |
| 2023-02-09 | 33.06 | $33.00 | 1046 |
| 2023-02-08 | 33.02 | $33.00 | — |
| 2023-02-07 | 32.98 | $33.00 | — |
| 2023-02-06 | 32.92 | $33.00 | — |
| 2023-02-03 | 32.84 | $33.00 | 201 |
| 2023-02-02 | 32.75 | $33.00 | 2451 |
| 2023-02-01 | 32.63 | $33.00 | — |
| 2023-01-31 | 32.48 | $33.00 | 480 |
| 2023-01-30 | 32.30 | $33.00 | 1107 |
| 2023-01-27 | 32.08 | $32.15 | — |
| 2023-01-26 | 32.08 | $32.15 | — |
| 2023-01-25 | 32.09 | $32.15 | — |
| 2023-01-24 | 32.10 | $32.15 | — |
| 2023-01-23 | 32.11 | $32.15 | — |
| 2023-01-20 | 32.13 | $32.15 | — |
| 2023-01-19 | 32.15 | $32.15 | 360 |
| 2023-01-18 | 32.18 | $32.25 | — |
| 2023-01-17 | 32.19 | $32.25 | — |
| 2023-01-13 | 32.19 | $32.25 | 1100 |
| 2023-01-12 | 32.21 | $32.25 | — |
| 2023-01-11 | 32.22 | $32.25 | 600 |
| 2023-01-10 | 32.25 | $32.20 | 3497 |
| 2023-01-09 | 32.29 | $32.39 | — |
| 2023-01-06 | 32.29 | $32.39 | — |
| 2023-01-05 | 32.29 | $32.39 | 492 |
| 2023-01-04 | 32.29 | $32.39 | — |
| 2023-01-03 | 32.29 | $32.39 | — |
| 2022-12-30 | 32.29 | $32.39 | 100 |
| 2022-12-29 | 32.29 | $32.39 | 201 |
| 2022-12-28 | 32.30 | $32.40 | — |
| 2022-12-27 | 32.30 | $32.40 | 454 |
| 2022-12-23 | 32.31 | $32.40 | — |
| 2022-12-22 | 32.33 | $32.40 | — |
| 2022-12-21 | 32.34 | $32.40 | — |
| 2022-12-20 | 32.37 | $32.40 | — |
| 2022-12-19 | 32.40 | $32.40 | 415 |
| 2022-12-16 | 32.43 | $32.50 | — |
| 2022-12-15 | 32.45 | $32.50 | — |
| 2022-12-14 | 32.47 | $32.50 | 1047 |
| 2022-12-13 | 32.49 | $32.60 | — |
| 2022-12-12 | 32.49 | $32.60 | 331 |
| 2022-12-09 | 32.49 | $32.65 | 1100 |
| 2022-12-08 | 32.47 | $32.55 | — |
| 2022-12-07 | 32.48 | $32.55 | — |
| 2022-12-06 | 32.49 | $32.55 | 156643 |
| 2022-12-05 | 32.51 | $32.65 | — |
| 2022-12-02 | 32.50 | $32.65 | 575 |
| 2022-12-01 | 32.49 | $32.40 | — |
| 2022-11-30 | 32.55 | $32.40 | 201 |
| 2022-11-29 | 32.62 | $32.50 | — |
| 2022-11-28 | 32.68 | $32.50 | — |
| 2022-11-25 | 32.75 | $32.50 | — |
| 2022-11-23 | 32.83 | $32.50 | 100 |
| 2022-11-22 | 32.92 | $32.50 | 520 |
| 2022-11-21 | 33.03 | $32.45 | 347 |
| 2022-11-18 | 33.17 | $32.50 | 100 |
| 2022-11-17 | 33.32 | $32.50 | — |
| 2022-11-16 | 33.50 | $32.50 | — |
| 2022-11-15 | 33.70 | $32.50 | 100 |
| 2022-11-14 | 33.93 | $32.50 | 6471 |
| 2022-11-11 | 34.20 | $33.30 | 898 |
| 2022-11-10 | 34.26 | $33.40 | — |
| 2022-11-09 | 34.27 | $33.40 | 11135 |
| 2022-11-08 | 34.27 | $33.49 | 783 |
| 2022-11-07 | 34.21 | $33.49 | 2982 |
| 2022-11-04 | 34.12 | $33.70 | 4365 |
| 2022-11-03 | 33.92 | $33.89 | 500 |
| 2022-11-02 | 33.59 | $33.95 | 6633 |
| 2022-11-01 | 33.15 | $34.50 | 488 |
| 2022-10-31 | 32.41 | $34.25 | 4172 |
| 2022-10-28 | 31.57 | $32.85 | 3871 |
| 2022-10-27 | 30.98 | $31.89 | 1171 |
| 2022-10-26 | 30.56 | $31.00 | 129 |
| 2022-10-25 | 30.32 | $31.00 | 2500 |
| 2022-10-24 | 30.02 | $31.00 | 4100 |
| 2022-10-21 | 29.65 | $30.00 | 6601 |
| 2022-10-20 | 29.52 | $29.49 | — |
| 2022-10-19 | 29.51 | $29.49 | — |
| 2022-10-18 | 29.50 | $29.49 | — |
| 2022-10-17 | 29.49 | $29.49 | — |
| 2022-10-14 | 29.48 | $29.49 | 100 |
| 2022-10-13 | 29.46 | $29.49 | 5 |
| 2022-10-12 | 29.44 | $29.45 | — |
| 2022-10-11 | 29.42 | $29.45 | — |
| 2022-10-10 | 29.40 | $29.45 | — |
| 2022-10-07 | 29.37 | $29.45 | — |
| 2022-10-06 | 29.34 | $29.45 | 2200 |
| 2022-10-05 | 29.30 | $29.50 | 2550 |
| 2022-10-04 | 29.24 | $29.25 | 1526 |
| 2022-10-03 | 29.24 | $29.25 | — |
| 2022-09-30 | 29.24 | $29.25 | — |
| 2022-09-29 | 29.24 | $29.25 | — |
| 2022-09-28 | 29.25 | $29.25 | — |
| 2022-09-27 | 29.25 | $29.25 | — |
| 2022-09-26 | 29.25 | $29.25 | — |
| 2022-09-23 | 29.26 | $29.25 | — |
| 2022-09-22 | 29.27 | $29.25 | — |
| 2022-09-21 | 29.28 | $29.25 | — |
| 2022-09-20 | 29.29 | $29.25 | — |
| 2022-09-19 | 29.30 | $29.25 | 350 |
| 2022-09-16 | 29.32 | $29.25 | — |
| 2022-09-15 | 29.34 | $29.25 | — |
| 2022-09-14 | 29.36 | $29.00 | 118 |
| 2022-09-13 | 29.47 | $29.25 | 850 |
| 2022-09-12 | 29.51 | $29.45 | — |
| 2022-09-09 | 29.51 | $29.45 | — |
| 2022-09-08 | 29.50 | $29.45 | — |
| 2022-09-07 | 29.49 | $29.45 | — |
| 2022-09-06 | 29.47 | $29.45 | — |
| 2022-09-02 | 29.45 | $29.45 | — |
| 2022-09-01 | 29.42 | $29.45 | — |
| 2022-08-31 | 29.38 | $29.45 | — |
| 2022-08-30 | 29.33 | $29.45 | — |
| 2022-08-29 | 29.27 | $29.45 | 11900 |
| 2022-08-26 | 29.20 | $29.20 | — |
| 2022-08-25 | 29.19 | $29.20 | — |
| 2022-08-24 | 29.17 | $29.20 | 1300 |
| 2022-08-23 | 29.15 | $29.20 | — |
| 2022-08-22 | 29.13 | $29.20 | — |
| 2022-08-19 | 29.10 | $29.20 | — |
| 2022-08-18 | 29.07 | $29.20 | 3200 |
| 2022-08-17 | 29.03 | $29.20 | 10200 |
| 2022-08-16 | 28.97 | $29.00 | 1300 |
| 2022-08-15 | 28.98 | $29.00 | 514 |
| 2022-08-12 | 28.98 | $29.00 | 200 |
| 2022-08-11 | 28.98 | $29.00 | — |
| 2022-08-10 | 28.99 | $29.00 | 1376 |
| 2022-08-09 | 29.00 | $29.00 | — |
| 2022-08-08 | 29.01 | $29.00 | 100 |
| 2022-08-05 | 29.03 | $29.00 | — |
| 2022-08-04 | 29.05 | $29.00 | 127 |
| 2022-08-03 | 29.07 | $28.81 | — |
| 2022-08-02 | 29.17 | $28.81 | 1800 |
| 2022-08-01 | 29.28 | $28.90 | 100 |
| 2022-07-29 | 29.39 | $29.26 | — |
| 2022-07-28 | 29.40 | $29.26 | — |
| 2022-07-27 | 29.42 | $29.26 | 250 |
| 2022-07-26 | 29.44 | $29.39 | — |
| 2022-07-25 | 29.42 | $29.39 | — |
| 2022-07-22 | 29.39 | $29.39 | 4422 |
| 2022-07-21 | 29.36 | $29.34 | — |
| 2022-07-20 | 29.33 | $29.34 | — |
| 2022-07-19 | 29.30 | $29.34 | — |
| 2022-07-18 | 29.25 | $29.34 | — |
| 2022-07-15 | 29.20 | $29.34 | — |
| 2022-07-14 | 29.13 | $29.34 | — |
| 2022-07-13 | 29.05 | $29.34 | 2759 |
| 2022-07-12 | 28.95 | $28.98 | — |
| 2022-07-11 | 28.95 | $28.98 | — |
| 2022-07-08 | 28.94 | $28.98 | — |
| 2022-07-07 | 28.94 | $28.98 | — |
| 2022-07-06 | 28.93 | $28.98 | — |
| 2022-07-05 | 28.92 | $28.98 | — |
| 2022-07-01 | 28.92 | $28.98 | — |
| 2022-06-30 | 28.92 | $28.98 | 2000 |
| 2022-06-29 | 28.91 | $28.99 | 6400 |
| 2022-06-28 | 28.91 | $29.00 | — |
| 2022-06-27 | 28.90 | $29.00 | 1800 |
| 2022-06-24 | 28.89 | $29.00 | — |
| 2022-06-23 | 28.89 | $29.00 | — |
| 2022-06-22 | 28.89 | $29.00 | 1000 |
| 2022-06-21 | 28.89 | $29.00 | — |
| 2022-06-17 | 28.89 | $29.00 | 900 |
| 2022-06-16 | 28.90 | $29.00 | 250 |
| 2022-06-15 | 28.92 | $29.00 | 750 |
| 2022-06-14 | 28.94 | $28.80 | — |
| 2022-06-13 | 29.03 | $28.80 | 400 |
| 2022-06-10 | 29.15 | $29.30 | — |
| 2022-06-09 | 29.14 | $29.30 | — |
| 2022-06-08 | 29.14 | $29.30 | — |
| 2022-06-07 | 29.13 | $29.30 | — |
| 2022-06-06 | 29.13 | $29.30 | — |
| 2022-06-03 | 29.13 | $29.30 | — |
| 2022-06-02 | 29.13 | $29.30 | — |
| 2022-06-01 | 29.15 | $29.30 | — |
| 2022-05-31 | 29.16 | $29.30 | 627 |
| 2022-05-27 | 29.19 | $29.35 | 20470 |
| 2022-05-26 | 29.22 | $29.39 | — |
| 2022-05-25 | 29.24 | $29.39 | — |
| 2022-05-24 | 29.27 | $29.39 | 1100 |
| 2022-05-23 | 29.32 | $29.40 | 120 |
| 2022-05-20 | 29.38 | $29.12 | — |
| 2022-05-19 | 29.55 | $29.12 | 3400 |
| 2022-05-18 | 29.76 | $29.50 | 1100 |
| 2022-05-17 | 29.89 | $29.79 | — |
| 2022-05-16 | 29.97 | $29.79 | — |
| 2022-05-13 | 30.07 | $29.79 | — |
| 2022-05-12 | 30.19 | $29.79 | — |
| 2022-05-11 | 30.33 | $29.79 | — |
| 2022-05-10 | 30.51 | $29.79 | 137374 |
| 2022-05-09 | 30.73 | $30.50 | 400 |
| 2022-05-06 | 30.77 | $30.50 | — |
| 2022-05-05 | 30.81 | $30.50 | 100 |
| 2022-05-04 | 30.85 | $30.50 | 6115 |
| 2022-05-03 | 30.91 | $30.90 | — |
| 2022-05-02 | 30.84 | $30.90 | — |
| 2022-04-29 | 30.75 | $30.90 | — |
| 2022-04-28 | 30.65 | $30.90 | 11000 |
| 2022-04-27 | 30.51 | $30.74 | — |
| 2022-04-26 | 30.39 | $30.74 | — |
| 2022-04-25 | 30.25 | $30.74 | 3318 |
| 2022-04-22 | 30.07 | $30.75 | 35141 |
| 2022-04-21 | 29.85 | $29.90 | 500 |
| 2022-04-20 | 29.85 | $29.98 | 2100 |
| 2022-04-19 | 29.82 | $29.90 | — |
| 2022-04-18 | 29.82 | $29.90 | 100 |
| 2022-04-14 | 29.82 | $29.83 | 15300 |
| 2022-04-13 | 29.84 | $29.93 | — |
| 2022-04-12 | 29.84 | $29.93 | — |
| 2022-04-11 | 29.84 | $29.93 | — |
| 2022-04-08 | 29.85 | $29.93 | — |
| 2022-04-07 | 29.85 | $29.93 | 55015 |
| 2022-04-06 | 29.86 | $30.00 | — |
| 2022-04-05 | 29.85 | $30.00 | 103 |
| 2022-04-04 | 29.84 | $30.00 | — |
| 2022-04-01 | 29.83 | $30.00 | 200 |
| 2022-03-31 | 29.82 | $30.04 | — |
| 2022-03-30 | 29.81 | $30.04 | — |
| 2022-03-29 | 29.79 | $30.04 | 368 |
| 2022-03-28 | 29.77 | $30.04 | — |
| 2022-03-25 | 29.74 | $30.04 | 400 |
| 2022-03-24 | 29.72 | $30.04 | — |
| 2022-03-23 | 29.70 | $30.04 | — |
| 2022-03-22 | 29.68 | $30.04 | 490 |
| 2022-03-21 | 29.66 | $29.94 | — |
| 2022-03-18 | 29.67 | $29.94 | 1200 |
| 2022-03-17 | 29.69 | $29.94 | 3800 |
| 2022-03-16 | 29.72 | $29.89 | 1400 |
| 2022-03-15 | 29.78 | $29.89 | 700 |
| 2022-03-14 | 29.86 | $29.89 | 200 |
| 2022-03-11 | 29.95 | $29.89 | 141 |
| 2022-03-10 | 30.08 | $29.89 | — |
| 2022-03-09 | 30.24 | $29.89 | 1456 |
| 2022-03-08 | 30.43 | $29.89 | 2407 |
| 2022-03-07 | 30.67 | $30.00 | 5600 |
| 2022-03-04 | 30.93 | $30.39 | 500 |
| 2022-03-03 | 31.11 | $30.50 | 1300 |
| 2022-03-02 | 31.30 | $30.59 | 1667 |
| 2022-03-01 | 31.50 | $30.60 | 4217 |
| 2022-02-28 | 31.72 | $31.34 | — |
| 2022-02-25 | 31.76 | $31.34 | — |
| 2022-02-24 | 31.79 | $31.34 | 100 |
| 2022-02-23 | 31.82 | $31.48 | — |
| 2022-02-22 | 31.80 | $31.48 | — |
| 2022-02-18 | 31.76 | $31.48 | 656 |
| 2022-02-17 | 31.70 | $31.48 | 1900 |
| 2022-02-16 | 31.62 | $30.90 | 7400 |
| 2022-02-15 | 31.68 | $31.49 | 3514 |
| 2022-02-14 | 31.56 | $31.05 | 1602 |
| 2022-02-11 | 31.54 | $31.25 | 23795 |
| 2022-02-10 | 31.43 | $31.90 | 13193 |
| 2022-02-09 | 31.07 | $30.99 | 1700 |
| 2022-02-08 | 30.91 | $30.99 | 871 |
| 2022-02-07 | 30.69 | $31.00 | 5438 |
| 2022-02-04 | 30.42 | $29.99 | 12085 |
| 2022-02-03 | 30.39 | $29.95 | 33238 |
| 2022-02-02 | 30.35 | $29.90 | 1813 |
| 2022-02-01 | 30.30 | $30.00 | 12768 |
| 2022-01-31 | 30.20 | $29.99 | — |
| 2022-01-28 | 30.06 | $29.99 | — |
| 2022-01-27 | 29.87 | $29.99 | 210 |
| 2022-01-26 | 29.63 | $30.00 | 30600 |
| 2022-01-25 | 29.32 | $30.00 | 27516 |
| 2022-01-24 | 28.94 | $29.50 | 100 |
| 2022-01-21 | 28.61 | $30.00 | 2754 |
| 2022-01-20 | 28.04 | $28.00 | — |
| 2022-01-19 | 27.98 | $28.00 | — |
| 2022-01-18 | 27.90 | $28.00 | — |
| 2022-01-14 | 27.80 | $28.00 | 203 |
| 2022-01-13 | 27.66 | $28.00 | 275 |
| 2022-01-12 | 27.50 | $27.75 | — |
| 2022-01-11 | 27.37 | $27.75 | — |
| 2022-01-10 | 27.22 | $27.75 | 62933 |
| 2022-01-07 | 27.02 | $27.50 | 4200 |
| 2022-01-06 | 26.87 | $26.95 | 350 |
| 2022-01-05 | 26.85 | $26.95 | — |
| 2022-01-04 | 26.83 | $26.95 | — |
| 2022-01-03 | 26.80 | $26.95 | — |
| 2021-12-31 | 26.77 | $26.95 | 235 |
| 2021-12-30 | 26.74 | $26.95 | 7918 |
| 2021-12-29 | 26.69 | $26.75 | — |
| 2021-12-28 | 26.71 | $26.75 | — |
| 2021-12-27 | 26.72 | $26.75 | — |
| 2021-12-23 | 26.75 | $26.75 | — |
| 2021-12-22 | 26.77 | $26.75 | — |
| 2021-12-21 | 26.81 | $26.75 | — |
| 2021-12-20 | 26.85 | $26.75 | — |
| 2021-12-17 | 26.90 | $26.75 | 5427 |
| 2021-12-16 | 26.96 | $26.95 | — |
| 2021-12-15 | 26.97 | $26.95 | — |
| 2021-12-14 | 26.99 | $26.95 | — |
| 2021-12-13 | 27.00 | $26.95 | — |
| 2021-12-10 | 27.02 | $26.95 | — |
| 2021-12-09 | 27.04 | $26.95 | — |
| 2021-12-08 | 27.06 | $26.95 | 635 |
| 2021-12-07 | 27.08 | $26.95 | 3000 |
| 2021-12-06 | 27.11 | $26.99 | — |
| 2021-12-03 | 27.13 | $26.99 | — |
| 2021-12-02 | 27.15 | $26.99 | — |
| 2021-12-01 | 27.16 | $26.99 | — |
| 2021-11-30 | 27.18 | $26.99 | 850 |
| 2021-11-29 | 27.20 | $27.00 | — |
| 2021-11-26 | 27.21 | $27.00 | 490 |
| 2021-11-24 | 27.22 | $27.00 | 23134 |
| 2021-11-23 | 27.23 | $27.00 | — |
| 2021-11-22 | 27.23 | $27.00 | — |
| 2021-11-19 | 27.22 | $27.00 | 2850 |
| 2021-11-18 | 27.21 | $27.00 | 1000 |
| 2021-11-17 | 27.18 | $27.00 | — |
| 2021-11-16 | 27.14 | $27.00 | 21425 |
| 2021-11-15 | 27.08 | $26.90 | 3444 |
| 2021-11-12 | 27.04 | $26.70 | 2482 |
| 2021-11-11 | 27.04 | $26.65 | 635 |
| 2021-11-10 | 27.04 | $26.63 | 241 |
| 2021-11-09 | 27.05 | $26.70 | 388 |
| 2021-11-08 | 27.02 | $26.99 | 30566 |
| 2021-11-05 | 26.88 | $26.92 | 27948 |
| 2021-11-04 | 26.73 | $26.39 | 3543 |
| 2021-11-03 | 26.69 | $27.05 | 5115 |
| 2021-11-02 | 26.44 | $26.85 | 2971 |
| 2021-11-01 | 26.18 | $26.85 | 5012 |
| 2021-10-29 | 25.86 | $26.00 | 44724 |
| 2021-10-28 | 25.73 | $25.97 | 847 |
| 2021-10-27 | 25.58 | $25.85 | 6863 |
| 2021-10-26 | 25.42 | $25.85 | — |
| 2021-10-25 | 25.23 | $25.85 | 28384 |
| 2021-10-22 | 25.00 | $25.75 | 17943 |
| 2021-10-21 | 24.74 | $24.70 | — |
| 2021-10-20 | 24.76 | $24.70 | 100 |
| 2021-10-19 | 24.79 | $24.84 | — |
| 2021-10-18 | 24.78 | $24.84 | — |
| 2021-10-15 | 24.77 | $24.84 | — |
| 2021-10-14 | 24.75 | $24.84 | 14808 |
| 2021-10-13 | 24.74 | $24.80 | — |
| 2021-10-12 | 24.73 | $24.80 | — |
| 2021-10-11 | 24.72 | $24.80 | 3400 |
| 2021-10-08 | 24.71 | $24.75 | — |
| 2021-10-07 | 24.72 | $24.75 | — |
| 2021-10-06 | 24.73 | $24.75 | — |
| 2021-10-05 | 24.74 | $24.75 | — |
| 2021-10-04 | 24.76 | $24.75 | — |
| 2021-10-01 | 24.78 | $24.75 | — |
| 2021-09-30 | 24.80 | $24.75 | — |
| 2021-09-29 | 24.84 | $24.75 | — |
| 2021-09-28 | 24.88 | $24.75 | 100 |
| 2021-09-27 | 24.93 | $24.99 | — |
| 2021-09-24 | 24.91 | $24.99 | — |
| 2021-09-23 | 24.90 | $24.99 | — |
| 2021-09-22 | 24.88 | $24.99 | 100 |
| 2021-09-21 | 24.85 | $24.49 | 18300 |
| 2021-09-20 | 24.98 | $24.98 | — |
| 2021-09-17 | 24.99 | $24.98 | — |
| 2021-09-16 | 24.99 | $24.98 | — |
| 2021-09-15 | 24.99 | $24.98 | — |
| 2021-09-14 | 25.00 | $24.98 | 10118 |
| 2021-09-13 | 25.00 | $24.98 | — |
| 2021-09-10 | 25.01 | $24.98 | 10651 |
| 2021-09-09 | 25.01 | $24.99 | — |
| 2021-09-08 | 25.02 | $24.99 | — |
| 2021-09-07 | 25.02 | $24.99 | — |
| 2021-09-03 | 25.03 | $24.99 | — |
| 2021-09-02 | 25.03 | $24.99 | — |
| 2021-09-01 | 25.04 | $24.99 | — |
| 2021-08-31 | 25.05 | $24.99 | 100 |
| 2021-08-30 | 25.05 | $24.99 | 100 |
| 2021-08-27 | 25.06 | $24.99 | — |
| 2021-08-26 | 25.06 | $24.99 | — |
| 2021-08-25 | 25.07 | $24.99 | — |
| 2021-08-24 | 25.07 | $24.99 | — |
| 2021-08-23 | 25.08 | $24.99 | 350 |
| 2021-08-20 | 25.08 | $24.99 | 300 |
| 2021-08-19 | 25.08 | $24.99 | 25600 |
| 2021-08-18 | 25.08 | $24.99 | 24142 |
| 2021-08-17 | 25.08 | $24.99 | 2800 |
| 2021-08-16 | 25.08 | $24.99 | — |
| 2021-08-13 | 25.07 | $24.99 | — |
| 2021-08-12 | 25.05 | $24.99 | — |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
82.59
2026-08-07
Close Price
$85.81
Vol: 18033
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
5.34
Average
57.78
Maximum
97.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 82.59 | $85.81 | 18033 |
| 2026-08-06 | 82.07 | $85.51 | 29900 |
| 2026-08-05 | 84.07 | $85.76 | 4203 |
| 2026-08-04 | 83.91 | $85.65 | 19900 |
| 2026-08-03 | 84.28 | $85.70 | 19300 |
| 2026-07-31 | 81.81 | $84.10 | 36104 |
| 2026-07-30 | 80.73 | $83.50 | 1907 |
| 2026-07-29 | 78.74 | $82.50 | 3903 |
| 2026-07-28 | 75.76 | $81.25 | 13 |
| 2026-07-27 | 75.76 | $81.25 | 212 |
| 2026-07-24 | 75.73 | $81.24 | 511 |
| 2026-07-23 | 73.87 | $80.50 | 6015 |
| 2026-07-22 | 73.87 | $80.50 | 6015 |
| 2026-07-21 | 73.87 | $80.50 | 28100 |
| 2026-07-20 | 73.54 | $80.36 | 11829 |
| 2026-07-17 | 71.44 | $79.50 | 7200 |
| 2026-07-16 | 72.98 | $79.74 | 8500 |
| 2026-07-15 | 74.63 | $80.00 | 2906 |
| 2026-07-14 | 66.26 | $77.00 | 17037 |
| 2026-07-13 | 48.93 | $73.75 | 2800 |
| 2026-07-10 | 54.22 | $74.40 | 8200 |
| 2026-07-09 | 54.48 | $74.43 | 1303 |
| 2026-07-08 | 53.06 | $74.23 | 4900 |
| 2026-07-07 | 53.14 | $74.24 | 4127 |
| 2026-07-06 | 57.59 | $74.79 | 2319 |
| 2026-07-02 | 56.07 | $74.55 | 5 |
| 2026-07-01 | 56.07 | $74.55 | 1501 |
| 2026-06-30 | 52.53 | $74.00 | 300 |
| 2026-06-29 | 52.20 | $73.95 | 3119 |
| 2026-06-26 | 59.75 | $74.90 | 12600 |
| 2026-06-25 | 70.44 | $75.95 | 886 |
| 2026-06-24 | 70.44 | $75.95 | 1600 |
| 2026-06-23 | 70.16 | $75.89 | 1017 |
| 2026-06-22 | 70.16 | $75.89 | 643 |
| 2026-06-18 | 67.82 | $75.37 | 200 |
| 2026-06-17 | 66.01 | $75.00 | 1700 |
| 2026-06-16 | 65.21 | $74.84 | 4500 |
| 2026-06-15 | 64.61 | $74.72 | 708 |
| 2026-06-12 | 65.68 | $74.84 | 1200 |
| 2026-06-11 | 61.45 | $74.00 | 739 |
| 2026-06-10 | 55.71 | $73.07 | 2200 |
| 2026-06-09 | 52.99 | $72.69 | 4600 |
| 2026-06-08 | 49.16 | $72.20 | 1000 |
| 2026-06-05 | 47.08 | $71.95 | 300 |
| 2026-06-04 | 47.08 | $71.95 | 3410 |
| 2026-06-03 | 48.15 | $72.10 | 8937 |
| 2026-06-02 | 52.29 | $72.65 | 6011 |
| 2026-06-01 | 51.20 | $72.50 | 1200 |
| 2026-05-29 | 53.51 | $72.80 | 5119 |
| 2026-05-28 | 52.84 | $72.70 | 7407 |
| 2026-05-27 | 55.12 | $73.00 | 600 |
| 2026-05-26 | 58.57 | $73.43 | 1708 |
| 2026-05-22 | 57.75 | $73.29 | 400 |
| 2026-05-21 | 59.10 | $73.46 | 1100 |
| 2026-05-20 | 58.77 | $73.40 | 926 |
| 2026-05-19 | 55.98 | $72.89 | 400 |
| 2026-05-18 | 60.65 | $73.50 | 900 |
| 2026-05-15 | 62.61 | $73.74 | 1800 |
| 2026-05-14 | 68.26 | $74.39 | 1409 |
| 2026-05-13 | 65.68 | $73.82 | 3700 |
| 2026-05-12 | 67.32 | $74.00 | 1414 |
| 2026-05-11 | 70.98 | $74.39 | 3900 |
| 2026-05-08 | 76.66 | $74.95 | 26 |
| 2026-05-07 | 76.66 | $74.95 | 700 |
| 2026-05-06 | 76.66 | $74.95 | 18400 |
| 2026-05-05 | 75.27 | $74.49 | 18600 |
| 2026-05-04 | 74.99 | $74.40 | 5324 |
| 2026-05-01 | 80.63 | $74.99 | 5400 |
| 2026-04-30 | 82.22 | $75.15 | 1103 |
| 2026-04-29 | 82.22 | $75.15 | 4100 |
| 2026-04-28 | 83.06 | $75.24 | 9100 |
| 2026-04-27 | 83.14 | $75.25 | 6014 |
| 2026-04-24 | 81.34 | $74.30 | 3800 |
| 2026-04-23 | 78.85 | $73.20 | 7648 |
| 2026-04-22 | 81.58 | $73.49 | 16600 |
| 2026-04-21 | 81.76 | $73.51 | 22923 |
| 2026-04-20 | 81.58 | $73.42 | 2300 |
| 2026-04-17 | 78.42 | $72.00 | 14710 |
| 2026-04-16 | 64.07 | $68.53 | 202 |
| 2026-04-15 | 62.14 | $68.25 | 1500 |
| 2026-04-14 | 68.78 | $68.78 | 3444 |
| 2026-04-13 | 68.54 | $68.74 | 200 |
| 2026-04-10 | 67.09 | $68.50 | 1 |
| 2026-04-09 | 67.09 | $68.50 | 5215 |
| 2026-04-08 | 67.09 | $68.50 | 13717 |
| 2026-04-07 | 65.68 | $68.25 | 2530 |
| 2026-04-06 | 67.33 | $68.40 | 4030 |
| 2026-04-02 | 67.33 | $68.40 | 3308 |
| 2026-04-01 | 67.33 | $68.40 | 2410 |
| 2026-03-31 | 65.29 | $67.99 | 2300 |
| 2026-03-30 | 65.29 | $67.99 | 13512 |
| 2026-03-27 | 65.29 | $67.99 | 48510 |
| 2026-03-26 | 64.83 | $67.89 | 1605 |
| 2026-03-25 | 64.83 | $67.89 | 100 |
| 2026-03-24 | 65.62 | $67.99 | 4540 |
| 2026-03-23 | 72.79 | $68.85 | 900 |
| 2026-03-20 | 66.22 | $67.24 | 1116 |
| 2026-03-19 | 66.79 | $67.30 | 900 |
| 2026-03-18 | 65.23 | $66.97 | 819 |
| 2026-03-17 | 68.29 | $67.30 | 3600 |
| 2026-03-16 | 66.47 | $66.90 | 3401 |
| 2026-03-13 | 62.96 | $66.20 | 4000 |
| 2026-03-12 | 70.83 | $66.98 | 7100 |
| 2026-03-11 | 76.66 | $67.48 | 11539 |
| 2026-03-10 | 81.38 | $67.85 | 20000 |
| 2026-03-09 | 81.38 | $67.85 | 800 |
| 2026-03-06 | 79.54 | $67.25 | 2700 |
| 2026-03-05 | 86.15 | $67.74 | 1711 |
| 2026-03-04 | 86.99 | $67.80 | 1300 |
| 2026-03-03 | 88.22 | $67.89 | 1727 |
| 2026-03-02 | 88.22 | $67.89 | 508 |
| 2026-02-27 | 85.33 | $66.50 | 6521 |
| 2026-02-26 | 83.99 | $66.00 | 11000 |
| 2026-02-25 | 83.39 | $65.79 | 600 |
| 2026-02-24 | 83.39 | $65.79 | 406 |
| 2026-02-23 | 83.52 | $65.80 | 640 |
| 2026-02-20 | 83.50 | $65.79 | 5400 |
| 2026-02-19 | 82.79 | $65.51 | 802 |
| 2026-02-18 | 88.74 | $65.97 | 337 |
| 2026-02-17 | 87.89 | $65.50 | 541 |
| 2026-02-13 | 86.90 | $65.00 | 1800 |
| 2026-02-12 | 86.90 | $65.00 | 3005 |
| 2026-02-11 | 86.10 | $64.61 | 2535 |
| 2026-02-10 | 86.10 | $64.61 | 2600 |
| 2026-02-09 | 87.84 | $64.75 | 6400 |
| 2026-02-06 | 86.95 | $64.25 | 11300 |
| 2026-02-05 | 86.47 | $64.00 | 2600 |
| 2026-02-04 | 86.47 | $64.00 | 6417 |
| 2026-02-03 | 76.96 | $60.85 | 3300 |
| 2026-02-02 | 74.82 | $60.45 | 8600 |
| 2026-01-30 | 72.06 | $60.00 | 3400 |
| 2026-01-29 | 71.99 | $59.99 | 2115 |
| 2026-01-28 | 72.15 | $60.00 | 6300 |
| 2026-01-27 | 72.15 | $60.00 | 4400 |
| 2026-01-26 | 72.15 | $60.00 | 9500 |
| 2026-01-23 | 71.33 | $59.85 | 8009 |
| 2026-01-22 | 70.79 | $59.75 | 15200 |
| 2026-01-21 | 67.91 | $59.25 | 19934 |
| 2026-01-20 | 62.57 | $58.49 | 2400 |
| 2026-01-16 | 60.60 | $58.25 | 21102 |
| 2026-01-15 | 53.66 | $57.53 | 19825 |
| 2026-01-14 | 52.22 | $57.40 | 70 |
| 2026-01-13 | 52.22 | $57.40 | 11500 |
| 2026-01-12 | 53.38 | $57.50 | 44500 |
| 2026-01-09 | 50.79 | $57.25 | 5400 |
| 2026-01-08 | 51.89 | $57.35 | 8000 |
| 2026-01-07 | 53.75 | $57.52 | 1200 |
| 2026-01-06 | 52.12 | $57.35 | 3300 |
| 2026-01-05 | 48.00 | $56.95 | 9023 |
| 2026-01-02 | 48.50 | $57.00 | 13536 |
| 2025-12-31 | 54.11 | $57.53 | 900 |
| 2025-12-30 | 53.53 | $57.47 | 2507 |
| 2025-12-29 | 54.18 | $57.53 | 739 |
| 2025-12-26 | 51.58 | $57.25 | 610 |
| 2025-12-24 | 51.58 | $57.25 | — |
| 2025-12-23 | 51.58 | $57.25 | 2500 |
| 2025-12-22 | 52.96 | $57.40 | 1110 |
| 2025-12-19 | 53.41 | $57.45 | 100 |
| 2025-12-18 | 53.85 | $57.50 | 111 |
| 2025-12-17 | 54.19 | $57.54 | 23212 |
| 2025-12-16 | 50.19 | $57.00 | 13300 |
| 2025-12-15 | 54.73 | $57.54 | 402 |
| 2025-12-12 | 52.46 | $57.24 | 4705 |
| 2025-12-11 | 48.89 | $56.80 | 4805 |
| 2025-12-10 | 47.08 | $56.59 | 3200 |
| 2025-12-09 | 40.54 | $55.90 | 2810 |
| 2025-12-08 | 49.68 | $56.98 | 2338 |
| 2025-12-05 | 47.81 | $56.80 | 1300 |
| 2025-12-04 | 47.30 | $56.75 | 4401 |
| 2025-12-03 | 51.97 | $57.23 | 1045 |
| 2025-12-02 | 54.87 | $57.50 | 1717 |
| 2025-12-01 | 55.31 | $57.54 | 5100 |
| 2025-11-28 | 53.10 | $57.29 | 1800 |
| 2025-11-26 | 52.30 | $57.20 | 5715 |
| 2025-11-25 | 41.37 | $56.17 | 437 |
| 2025-11-24 | 41.37 | $56.17 | 200 |
| 2025-11-21 | 39.17 | $55.99 | 1600 |
| 2025-11-20 | 35.06 | $55.67 | 15919 |
| 2025-11-19 | 35.27 | $55.70 | 8400 |
| 2025-11-18 | 34.01 | $55.60 | 8313 |
| 2025-11-17 | 34.65 | $55.70 | 23324 |
| 2025-11-14 | 42.06 | $56.68 | 7500 |
| 2025-11-13 | 42.68 | $56.75 | 5500 |
| 2025-11-12 | 44.00 | $56.90 | 4200 |
| 2025-11-11 | 42.88 | $56.80 | 3209 |
| 2025-11-10 | 41.55 | $56.68 | 7815 |
| 2025-11-07 | 41.12 | $56.64 | 12301 |
| 2025-11-06 | 43.10 | $56.90 | 3448 |
| 2025-11-05 | 45.08 | $57.15 | 3600 |
| 2025-11-04 | 45.08 | $57.15 | 3328 |
| 2025-11-03 | 45.38 | $57.19 | 5000 |
| 2025-10-31 | 46.56 | $57.35 | 6100 |
| 2025-10-30 | 45.55 | $57.23 | 2034 |
| 2025-10-29 | 45.89 | $57.28 | 1506 |
| 2025-10-28 | 45.89 | $57.28 | 4045 |
| 2025-10-27 | 46.21 | $57.33 | 6111 |
| 2025-10-24 | 45.64 | $57.25 | 11400 |
| 2025-10-23 | 43.89 | $57.00 | 2500 |
| 2025-10-22 | 30.20 | $55.40 | 3900 |
| 2025-10-21 | 25.79 | $54.99 | 4212 |
| 2025-10-20 | 26.81 | $55.25 | 7400 |
| 2025-10-17 | 26.88 | $55.27 | 33000 |
| 2025-10-16 | 46.13 | $58.30 | 10525 |
| 2025-10-15 | 54.73 | $59.00 | 13234 |
| 2025-10-14 | 60.89 | $59.40 | 3047 |
| 2025-10-13 | 62.40 | $59.49 | 8400 |
| 2025-10-10 | 61.49 | $59.40 | 8000 |
| 2025-10-09 | 64.60 | $59.59 | 2536 |
| 2025-10-08 | 64.77 | $59.60 | 5300 |
| 2025-10-07 | 67.87 | $59.79 | 6023 |
| 2025-10-06 | 66.75 | $59.65 | 9200 |
| 2025-10-03 | 68.36 | $59.75 | 3948 |
| 2025-10-02 | 62.01 | $59.02 | 9520 |
| 2025-10-01 | 64.02 | $59.14 | 8420 |
| 2025-09-30 | 63.17 | $59.05 | 15200 |
| 2025-09-29 | 66.31 | $59.24 | 6308 |
| 2025-09-26 | 62.69 | $58.85 | 2500 |
| 2025-09-25 | 63.52 | $58.90 | 1326 |
| 2025-09-24 | 64.50 | $58.96 | 500 |
| 2025-09-23 | 64.50 | $58.96 | 5600 |
| 2025-09-22 | 67.29 | $59.14 | 6400 |
| 2025-09-19 | 67.21 | $59.13 | 1636 |
| 2025-09-18 | 68.86 | $59.24 | 8302 |
| 2025-09-17 | 68.86 | $59.24 | 18142 |
| 2025-09-16 | 66.50 | $58.89 | 5145 |
| 2025-09-15 | 63.50 | $58.49 | 12017 |
| 2025-09-12 | 63.63 | $58.50 | 5000 |
| 2025-09-11 | 63.56 | $58.49 | 1846 |
| 2025-09-10 | 59.67 | $57.99 | 4100 |
| 2025-09-09 | 58.23 | $57.82 | 1800 |
| 2025-09-08 | 55.28 | $57.49 | 18900 |
| 2025-09-05 | 55.28 | $57.49 | 836 |
| 2025-09-04 | 52.63 | $57.20 | 1046 |
| 2025-09-03 | 52.54 | $57.19 | 6100 |
| 2025-09-02 | 49.35 | $56.85 | 7204 |
| 2025-08-29 | 52.82 | $57.20 | 13442 |
| 2025-08-28 | 56.02 | $57.50 | 3443 |
| 2025-08-27 | 56.02 | $57.50 | 2400 |
| 2025-08-26 | 54.09 | $57.27 | 8100 |
| 2025-08-25 | 53.93 | $57.25 | 11500 |
| 2025-08-22 | 47.08 | $56.50 | 6931 |
| 2025-08-21 | 41.59 | $56.00 | 1910 |
| 2025-08-20 | 42.00 | $56.05 | 5844 |
| 2025-08-19 | 46.88 | $56.60 | 7942 |
| 2025-08-18 | 54.42 | $57.29 | — |
| 2025-08-15 | 54.42 | $57.29 | — |
| 2025-08-14 | 54.42 | $57.29 | 200 |
| 2025-08-13 | 51.62 | $57.00 | 8900 |
| 2025-08-12 | 52.68 | $57.10 | 2534 |
| 2025-08-11 | 56.54 | $57.45 | — |
| 2025-08-08 | 56.54 | $57.45 | 3748 |
| 2025-08-07 | 54.92 | $57.26 | 336 |
| 2025-08-06 | 54.92 | $57.26 | 100 |
| 2025-08-05 | 56.83 | $57.45 | 7100 |
| 2025-08-04 | 58.78 | $57.64 | 720 |
| 2025-08-01 | 63.10 | $58.04 | 400 |
| 2025-07-31 | 62.90 | $58.01 | 2400 |
| 2025-07-30 | 66.33 | $58.32 | 2415 |
| 2025-07-29 | 68.50 | $58.51 | 3600 |
| 2025-07-28 | 69.52 | $58.60 | 4300 |
| 2025-07-25 | 71.79 | $58.80 | 7200 |
| 2025-07-24 | 68.90 | $58.20 | 6148 |
| 2025-07-23 | 69.92 | $58.29 | 200 |
| 2025-07-22 | 69.78 | $58.26 | 6845 |
| 2025-07-21 | 68.56 | $58.00 | 1623 |
| 2025-07-18 | 66.21 | $57.53 | 4420 |
| 2025-07-17 | 77.54 | $58.50 | 2331 |
| 2025-07-16 | 73.02 | $57.50 | 1100 |
| 2025-07-15 | 73.02 | $57.50 | 500 |
| 2025-07-14 | 72.77 | $57.45 | 900 |
| 2025-07-11 | 64.41 | $56.10 | 6900 |
| 2025-07-10 | 70.34 | $56.49 | 2400 |
| 2025-07-09 | 67.49 | $56.10 | 2524 |
| 2025-07-08 | 67.11 | $56.05 | 2700 |
| 2025-07-07 | 62.96 | $55.55 | 7700 |
| 2025-07-03 | 57.32 | $55.00 | 8420 |
| 2025-07-02 | 46.15 | $54.21 | 30 |
| 2025-07-01 | 46.15 | $54.21 | 810 |
| 2025-06-30 | 46.29 | $54.22 | 1200 |
| 2025-06-27 | 46.13 | $54.21 | 2128 |
| 2025-06-26 | 40.12 | $53.84 | 925 |
| 2025-06-25 | 44.88 | $54.21 | 2810 |
| 2025-06-24 | 45.29 | $54.24 | 14000 |
| 2025-06-23 | 37.22 | $53.80 | 300 |
| 2025-06-20 | 37.22 | $53.80 | 11400 |
| 2025-06-18 | 38.38 | $53.90 | 500 |
| 2025-06-17 | 41.99 | $54.19 | — |
| 2025-06-16 | 41.99 | $54.19 | 914 |
| 2025-06-13 | 44.06 | $54.35 | 1100 |
| 2025-06-12 | 48.13 | $54.64 | 141 |
| 2025-06-11 | 48.28 | $54.65 | — |
| 2025-06-10 | 48.28 | $54.65 | 348 |
| 2025-06-09 | 55.77 | $55.14 | 2423 |
| 2025-06-06 | 55.94 | $55.15 | 2300 |
| 2025-06-05 | 54.23 | $55.02 | 800 |
| 2025-06-04 | 56.30 | $55.15 | 1201 |
| 2025-06-03 | 55.17 | $55.06 | 1000 |
| 2025-06-02 | 54.43 | $55.00 | 8500 |
| 2025-05-30 | 54.43 | $55.00 | 1600 |
| 2025-05-29 | 54.43 | $55.00 | 700 |
| 2025-05-28 | 54.43 | $55.00 | 2000 |
| 2025-05-27 | 54.43 | $55.00 | 4945 |
| 2025-05-23 | 54.43 | $55.00 | — |
| 2025-05-22 | 54.43 | $55.00 | — |
| 2025-05-21 | 54.43 | $55.00 | 700 |
| 2025-05-20 | 54.43 | $55.00 | 5400 |
| 2025-05-19 | 52.36 | $54.75 | 802 |
| 2025-05-16 | 55.73 | $55.10 | 3410 |
| 2025-05-15 | 54.94 | $55.00 | 1200 |
| 2025-05-14 | 54.94 | $55.00 | 1304 |
| 2025-05-13 | 57.53 | $55.28 | 1000 |
| 2025-05-12 | 55.17 | $54.95 | 2800 |
| 2025-05-09 | 49.95 | $54.30 | 2545 |
| 2025-05-08 | 56.70 | $55.00 | 1215 |
| 2025-05-07 | 56.62 | $54.99 | 249 |
| 2025-05-06 | 56.72 | $55.00 | 36 |
| 2025-05-05 | 56.72 | $55.00 | 4600 |
| 2025-05-02 | 56.72 | $55.00 | 4825 |
| 2025-05-01 | 51.24 | $54.25 | 2119 |
| 2025-04-30 | 44.57 | $53.50 | 402 |
| 2025-04-29 | 46.17 | $53.70 | — |
| 2025-04-28 | 46.17 | $53.70 | — |
| 2025-04-25 | 46.17 | $53.70 | 127 |
| 2025-04-24 | 44.46 | $53.50 | 2024 |
| 2025-04-23 | 44.46 | $53.50 | 4600 |
| 2025-04-22 | 37.68 | $52.74 | 2300 |
| 2025-04-21 | 29.74 | $52.00 | 2345 |
| 2025-04-17 | 28.57 | $51.90 | — |
| 2025-04-16 | 28.57 | $51.90 | 1936 |
| 2025-04-15 | 28.87 | $51.97 | 800 |
| 2025-04-14 | 23.71 | $51.50 | 2000 |
| 2025-04-11 | 25.51 | $51.98 | 900 |
| 2025-04-10 | 25.54 | $51.99 | 1000 |
| 2025-04-09 | 28.20 | $52.65 | 4118 |
| 2025-04-08 | 19.12 | $51.90 | 1700 |
| 2025-04-07 | 19.72 | $52.09 | 5208 |
| 2025-04-04 | 21.81 | $52.70 | 3225 |
| 2025-04-03 | 25.61 | $53.60 | 2200 |
| 2025-04-02 | 32.48 | $54.75 | 3035 |
| 2025-04-01 | 32.48 | $54.75 | 500 |
| 2025-03-31 | 33.61 | $54.91 | 638 |
| 2025-03-28 | 34.25 | $55.00 | 1321 |
| 2025-03-27 | 34.25 | $55.00 | 1600 |
| 2025-03-26 | 30.27 | $54.70 | 1803 |
| 2025-03-25 | 30.74 | $54.78 | 400 |
| 2025-03-24 | 32.05 | $55.00 | 337 |
| 2025-03-21 | 32.05 | $55.00 | 830 |
| 2025-03-20 | 32.05 | $55.00 | 600 |
| 2025-03-19 | 27.87 | $54.65 | 406 |
| 2025-03-18 | 29.03 | $54.89 | 9315 |
| 2025-03-17 | 29.57 | $55.00 | 2627 |
| 2025-03-14 | 29.00 | $54.95 | 5241 |
| 2025-03-13 | 29.23 | $55.00 | 3745 |
| 2025-03-12 | 33.05 | $55.79 | 140 |
| 2025-03-11 | 29.85 | $55.50 | 9335 |
| 2025-03-10 | 31.84 | $55.90 | 8743 |
| 2025-03-07 | 38.80 | $57.03 | 1315 |
| 2025-03-06 | 44.34 | $57.71 | 3300 |
| 2025-03-05 | 44.69 | $57.75 | 30 |
| 2025-03-04 | 44.69 | $57.75 | 6838 |
| 2025-03-03 | 50.67 | $58.40 | 5600 |
| 2025-02-28 | 58.69 | $59.10 | 3300 |
| 2025-02-27 | 60.65 | $59.25 | 300 |
| 2025-02-26 | 58.45 | $59.00 | 811 |
| 2025-02-25 | 61.72 | $59.25 | 174 |
| 2025-02-24 | 61.72 | $59.25 | 333 |
| 2025-02-21 | 62.99 | $59.35 | 400 |
| 2025-02-20 | 63.61 | $59.40 | 500 |
| 2025-02-19 | 63.61 | $59.40 | 700 |
| 2025-02-18 | 63.29 | $59.35 | 7329 |
| 2025-02-14 | 63.22 | $59.34 | — |
| 2025-02-13 | 63.22 | $59.34 | 15001 |
| 2025-02-12 | 66.94 | $59.70 | 6000 |
| 2025-02-11 | 65.88 | $59.50 | 5110 |
| 2025-02-10 | 65.19 | $59.37 | 2549 |
| 2025-02-07 | 71.88 | $60.00 | 2549 |
| 2025-02-06 | 70.61 | $59.72 | 2000 |
| 2025-02-05 | 73.78 | $60.00 | 3439 |
| 2025-02-04 | 73.78 | $60.00 | 900 |
| 2025-02-03 | 73.78 | $60.00 | 2900 |
| 2025-01-31 | 72.84 | $59.75 | 5141 |
| 2025-01-30 | 72.84 | $59.75 | 6800 |
| 2025-01-29 | 80.39 | $60.48 | 1500 |
| 2025-01-28 | 79.00 | $59.99 | 4126 |
| 2025-01-27 | 79.11 | $60.00 | 1112 |
| 2025-01-24 | 79.11 | $60.00 | 500 |
| 2025-01-23 | 79.11 | $60.00 | 1721 |
| 2025-01-22 | 77.09 | $59.25 | 849 |
| 2025-01-21 | 76.36 | $59.00 | 2620 |
| 2025-01-17 | 76.33 | $58.99 | 48500 |
| 2025-01-16 | 66.92 | $56.50 | 1920 |
| 2025-01-15 | 66.92 | $56.50 | 4018 |
| 2025-01-14 | 66.92 | $56.50 | 600 |
| 2025-01-13 | 64.17 | $55.94 | 4539 |
| 2025-01-10 | 64.72 | $56.00 | 14900 |
| 2025-01-08 | 71.90 | $56.74 | 2823 |
| 2025-01-07 | 74.67 | $57.00 | 2016 |
| 2025-01-06 | 76.28 | $57.15 | 2110 |
| 2025-01-03 | 78.97 | $57.40 | 1800 |
| 2025-01-02 | 80.05 | $57.50 | 4600 |
| 2024-12-31 | 82.61 | $57.74 | 7421 |
| 2024-12-30 | 80.81 | $57.00 | 8200 |
| 2024-12-27 | 80.81 | $57.00 | 7946 |
| 2024-12-26 | 83.99 | $57.30 | 4701 |
| 2024-12-24 | 83.99 | $57.30 | 500 |
| 2024-12-23 | 83.40 | $57.00 | 3808 |
| 2024-12-20 | 83.40 | $57.00 | 700 |
| 2024-12-19 | 80.10 | $55.50 | 500 |
| 2024-12-18 | 79.89 | $55.42 | 900 |
| 2024-12-17 | 79.87 | $55.41 | 147 |
| 2024-12-16 | 79.87 | $55.41 | 600 |
| 2024-12-13 | 81.57 | $55.60 | 8900 |
| 2024-12-12 | 79.71 | $54.74 | 12500 |
| 2024-12-11 | 77.35 | $53.80 | 4800 |
| 2024-12-10 | 74.99 | $53.00 | 5500 |
| 2024-12-09 | 73.35 | $52.50 | 600 |
| 2024-12-06 | 71.57 | $52.00 | 700 |
| 2024-12-05 | 67.44 | $51.00 | 14805 |
| 2024-12-04 | 62.17 | $49.99 | 5420 |
| 2024-12-03 | 62.27 | $50.00 | 2105 |
| 2024-12-02 | 62.27 | $50.00 | 431 |
| 2024-11-29 | 60.64 | $49.70 | 1022 |
| 2024-11-27 | 60.64 | $49.70 | 8122 |
| 2024-11-26 | 60.64 | $49.70 | 10300 |
| 2024-11-25 | 62.49 | $49.94 | 1700 |
| 2024-11-22 | 60.74 | $49.57 | 22100 |
| 2024-11-21 | 61.40 | $49.66 | 26500 |
| 2024-11-20 | 57.97 | $48.95 | 4700 |
| 2024-11-19 | 58.32 | $49.00 | 4800 |
| 2024-11-18 | 60.59 | $49.33 | 200 |
| 2024-11-15 | 60.50 | $49.31 | 1227 |
| 2024-11-14 | 57.99 | $48.75 | 4642 |
| 2024-11-13 | 55.84 | $48.30 | 5900 |
| 2024-11-12 | 65.93 | $49.72 | 1141 |
| 2024-11-11 | 67.82 | $49.95 | 1640 |
| 2024-11-08 | 66.01 | $49.50 | 1822 |
| 2024-11-07 | 63.87 | $49.00 | 3100 |
| 2024-11-06 | 72.66 | $50.01 | 2713 |
| 2024-11-05 | 66.02 | $48.50 | 1625 |
| 2024-11-04 | 71.48 | $49.00 | 2235 |
| 2024-11-01 | 71.48 | $49.00 | 2720 |
| 2024-10-31 | 69.18 | $48.50 | 2905 |
| 2024-10-30 | 69.18 | $48.50 | 2316 |
| 2024-10-29 | 69.18 | $48.50 | 9800 |
| 2024-10-28 | 73.77 | $48.95 | 2100 |
| 2024-10-25 | 74.29 | $49.00 | 542 |
| 2024-10-24 | 74.29 | $49.00 | 3208 |
| 2024-10-23 | 76.73 | $49.25 | 7100 |
| 2024-10-22 | 81.84 | $49.75 | 2200 |
| 2024-10-21 | 79.94 | $49.00 | 4105 |
| 2024-10-18 | 79.94 | $49.00 | 10710 |
| 2024-10-17 | 72.03 | $46.76 | 1900 |
| 2024-10-16 | 67.96 | $46.00 | 5500 |
| 2024-10-15 | 68.08 | $46.01 | 618 |
| 2024-10-14 | 68.20 | $46.02 | 3700 |
| 2024-10-11 | 63.30 | $45.21 | 5000 |
| 2024-10-10 | 64.83 | $45.34 | 2100 |
| 2024-10-09 | 64.83 | $45.34 | 2205 |
| 2024-10-08 | 65.48 | $45.40 | 136 |
| 2024-10-07 | 65.48 | $45.40 | — |
| 2024-10-04 | 65.48 | $45.40 | — |
| 2024-10-03 | 65.48 | $45.40 | 336 |
| 2024-10-02 | 63.48 | $45.00 | 5100 |
| 2024-10-01 | 63.48 | $45.00 | 1018 |
| 2024-09-30 | 63.48 | $45.00 | 400 |
| 2024-09-27 | 62.73 | $44.84 | 301 |
| 2024-09-26 | 62.23 | $44.73 | 200 |
| 2024-09-25 | 58.73 | $44.00 | 1800 |
| 2024-09-24 | 58.73 | $44.00 | 1000 |
| 2024-09-23 | 58.73 | $44.00 | 1105 |
| 2024-09-20 | 53.68 | $43.00 | 36000 |
| 2024-09-19 | 53.68 | $43.00 | 12800 |
| 2024-09-18 | 53.68 | $43.00 | 4544 |
| 2024-09-17 | 51.12 | $42.50 | 800 |
| 2024-09-16 | 49.91 | $42.27 | 9505 |
| 2024-09-13 | 57.10 | $43.50 | 200 |
| 2024-09-12 | 60.38 | $43.99 | 1791 |
| 2024-09-11 | 64.03 | $44.50 | 2100 |
| 2024-09-10 | 59.32 | $43.47 | 3200 |
| 2024-09-09 | 59.53 | $43.50 | 800 |
| 2024-09-06 | 58.33 | $43.25 | 10000 |
| 2024-09-05 | 60.02 | $43.50 | 500 |
| 2024-09-04 | 69.44 | $44.73 | 19229 |
| 2024-09-03 | 61.33 | $43.00 | — |
| 2024-08-30 | 61.33 | $43.00 | 1000 |
| 2024-08-29 | 61.33 | $43.00 | — |
| 2024-08-28 | 61.33 | $43.00 | 2000 |
| 2024-08-27 | 59.83 | $42.70 | 8200 |
| 2024-08-26 | 60.96 | $42.85 | 10900 |
| 2024-08-23 | 65.23 | $43.40 | 102 |
| 2024-08-22 | 60.98 | $42.50 | 6400 |
| 2024-08-21 | 60.98 | $42.50 | 61100 |
| 2024-08-20 | 62.91 | $42.75 | 9505 |
| 2024-08-19 | 62.91 | $42.75 | 4900 |
| 2024-08-16 | 64.68 | $42.99 | 600 |
| 2024-08-15 | 64.44 | $42.93 | 5120 |
| 2024-08-14 | 64.93 | $43.00 | 500 |
| 2024-08-13 | 64.93 | $43.00 | 3611 |
| 2024-08-12 | 64.93 | $43.00 | — |
| 2024-08-09 | 64.93 | $43.00 | 481 |
| 2024-08-08 | 64.93 | $43.00 | 600 |
| 2024-08-07 | 64.93 | $43.00 | 2102 |
| 2024-08-06 | 61.92 | $42.00 | 4 |
| 2024-08-05 | 61.92 | $42.00 | 4 |
| 2024-08-02 | 58.72 | $41.00 | 2500 |
| 2024-08-01 | 63.81 | $42.00 | 13100 |
| 2024-07-31 | 76.41 | $44.00 | 10200 |
| 2024-07-30 | 88.71 | $45.48 | 20139 |
| 2024-07-29 | 88.71 | $45.48 | 3847 |
| 2024-07-26 | 88.71 | $45.48 | 7831 |
| 2024-07-25 | 85.32 | $43.00 | 2000 |
| 2024-07-24 | 89.44 | $43.40 | 13100 |
| 2024-07-23 | 88.93 | $43.00 | 5232 |
| 2024-07-22 | 88.26 | $42.50 | 1800 |
| 2024-07-19 | 88.26 | $42.50 | 4420 |
| 2024-07-18 | 76.86 | $38.00 | 1205 |
| 2024-07-17 | 75.82 | $37.79 | 3200 |
| 2024-07-16 | 74.30 | $37.50 | 22290 |
| 2024-07-15 | 67.65 | $36.50 | 18039 |
| 2024-07-12 | 63.12 | $36.00 | 1010 |
| 2024-07-11 | 62.11 | $35.90 | 3700 |
| 2024-07-10 | 57.59 | $35.49 | 492 |
| 2024-07-09 | 52.02 | $35.07 | 520 |
| 2024-07-08 | 54.78 | $35.24 | 20741 |
| 2024-07-05 | 59.37 | $35.50 | 193 |
| 2024-07-01 | 54.81 | $35.17 | 311 |
| 2024-06-28 | 52.99 | $35.05 | 14300 |
| 2024-06-27 | 55.65 | $35.20 | 3115 |
| 2024-06-26 | 56.55 | $35.25 | 508 |
| 2024-06-25 | 52.46 | $34.97 | 9869 |
| 2024-06-24 | 52.79 | $34.99 | 3908 |
| 2024-06-21 | 52.96 | $35.00 | 5010 |
| 2024-06-20 | 52.54 | $34.97 | 6791 |
| 2024-06-18 | 52.99 | $35.00 | 17500 |
| 2024-06-17 | 52.99 | $35.00 | 26952 |
| 2024-06-14 | 58.65 | $35.38 | 14374 |
| 2024-06-13 | 60.43 | $35.49 | 5055 |
| 2024-06-11 | 64.84 | $35.75 | 3060 |
| 2024-06-10 | 64.84 | $35.75 | 4312 |
| 2024-06-07 | 62.46 | $35.50 | 14 |
| 2024-06-06 | 62.46 | $35.50 | 6224 |
| 2024-06-05 | 71.15 | $36.00 | 7117 |
| 2024-06-04 | 63.42 | $35.20 | 3795 |
| 2024-06-03 | 57.93 | $34.79 | 16661 |
| 2024-05-31 | 54.09 | $34.55 | 20271 |
| 2024-05-30 | 52.38 | $34.45 | 3245 |
| 2024-05-29 | 48.73 | $34.25 | 57000 |
| 2024-05-28 | 47.79 | $34.20 | 5000 |
| 2024-05-23 | 47.79 | $34.20 | 4200 |
| 2024-05-21 | 45.98 | $34.10 | 5926 |
| 2024-05-20 | 47.54 | $34.20 | 2200 |
| 2024-05-17 | 42.54 | $33.93 | 7000 |
| 2024-05-16 | 44.32 | $34.05 | 12000 |
| 2024-05-15 | 48.34 | $34.30 | 5396 |
| 2024-05-14 | 42.39 | $34.00 | 5000 |
| 2024-05-13 | 42.39 | $34.00 | 57154 |
| 2024-05-10 | 45.55 | $34.20 | 8454 |
| 2024-05-09 | 48.10 | $34.35 | 5698 |
| 2024-05-08 | 47.72 | $34.33 | 1520 |
| 2024-05-06 | 46.08 | $34.24 | 662 |
| 2024-05-03 | 46.23 | $34.25 | 3891 |
| 2024-05-02 | 46.98 | $34.30 | 800 |
| 2024-05-01 | 46.98 | $34.30 | 560 |
| 2024-04-26 | 46.67 | $34.28 | 592 |
| 2024-04-25 | 42.17 | $34.00 | 1300 |
| 2024-04-24 | 42.78 | $34.05 | 12800 |
| 2024-04-22 | 45.28 | $34.25 | 6395 |
| 2024-04-19 | 45.28 | $34.25 | 2510 |
| 2024-04-17 | 31.82 | $33.50 | 2594 |
| 2024-04-16 | 37.41 | $33.98 | 897 |
| 2024-04-15 | 37.67 | $34.00 | 9443 |
| 2024-04-12 | 39.66 | $34.15 | 1600 |
| 2024-04-11 | 39.66 | $34.15 | 1750 |
| 2024-04-08 | 39.66 | $34.15 | 1200 |
| 2024-04-05 | 39.66 | $34.15 | 544 |
| 2024-04-04 | 39.48 | $34.14 | 651 |
| 2024-04-02 | 39.59 | $34.15 | 479 |
| 2024-03-28 | 39.59 | $34.15 | 1700 |
| 2024-03-27 | 41.11 | $34.30 | 3617 |
| 2024-03-26 | 41.31 | $34.32 | 3600 |
| 2024-03-25 | 43.11 | $34.50 | 3006 |
| 2024-03-20 | 41.08 | $34.35 | 1294 |
| 2024-03-19 | 39.71 | $34.25 | 8765 |
| 2024-03-18 | 46.33 | $34.90 | 210 |
| 2024-03-13 | 47.49 | $35.00 | 2698 |
| 2024-03-12 | 47.49 | $35.00 | 645 |
| 2024-03-11 | 44.22 | $34.74 | 5076 |
| 2024-03-08 | 44.32 | $34.75 | 3890 |
| 2024-03-07 | 42.45 | $34.60 | 5515 |
| 2024-03-06 | 48.54 | $35.19 | 100 |
| 2024-03-05 | 40.26 | $34.59 | 11310 |
| 2024-03-04 | 44.96 | $35.00 | 11404 |
| 2024-02-29 | 48.92 | $35.30 | 6901 |
| 2024-02-28 | 48.92 | $35.30 | 5612 |
| 2024-02-27 | 48.92 | $35.30 | — |
| 2024-02-26 | 48.27 | $35.25 | 10338 |
| 2024-02-23 | 49.47 | $35.35 | 25400 |
| 2024-02-22 | 50.67 | $35.45 | 5214 |
| 2024-02-21 | 52.11 | $35.57 | 5600 |
| 2024-02-20 | 52.46 | $35.60 | 7409 |
| 2024-02-16 | 56.07 | $35.90 | 14705 |
| 2024-02-15 | 71.70 | $36.90 | 1103 |
| 2024-02-14 | 57.19 | $35.62 | 5508 |
| 2024-02-13 | 58.07 | $35.66 | 1496 |
| 2024-02-12 | 60.28 | $35.76 | 913 |
| 2024-02-09 | 62.08 | $35.84 | 349 |
| 2024-02-08 | 63.20 | $35.89 | — |
| 2024-02-07 | 63.20 | $35.89 | — |
| 2024-02-06 | 63.20 | $35.89 | 194 |
| 2024-02-05 | 64.80 | $35.97 | — |
| 2024-02-02 | 64.80 | $35.97 | — |
| 2024-02-01 | 64.80 | $35.97 | — |
| 2024-01-31 | 64.80 | $35.97 | — |
| 2024-01-30 | 64.80 | $35.97 | 119 |
| 2024-01-29 | 55.26 | $35.10 | 200 |
| 2024-01-26 | 58.73 | $35.30 | 15648 |
| 2024-01-25 | 58.11 | $35.25 | — |
| 2024-01-24 | 58.11 | $35.25 | 170 |
| 2024-01-23 | 55.42 | $35.03 | — |
| 2024-01-22 | 55.42 | $35.03 | 2353 |
| 2024-01-19 | 55.71 | $35.05 | 61203 |
| 2024-01-18 | 56.28 | $35.09 | 3731 |
| 2024-01-17 | 57.25 | $35.16 | 3600 |
| 2024-01-16 | 57.65 | $35.19 | 28571 |
| 2024-01-12 | 65.37 | $35.72 | 9259 |
| 2024-01-11 | 66.65 | $35.80 | 10307 |
| 2024-01-10 | 66.58 | $35.79 | 4687 |
| 2024-01-09 | 67.47 | $35.85 | — |
| 2024-01-08 | 67.47 | $35.85 | 1700 |
| 2024-01-05 | 69.59 | $36.00 | 1301 |
| 2024-01-04 | 69.28 | $35.95 | — |
| 2024-01-03 | 69.28 | $35.95 | — |
| 2024-01-02 | 69.28 | $35.95 | 127 |
| 2023-12-29 | 63.29 | $35.00 | 102 |
| 2023-12-28 | 62.93 | $34.95 | — |
| 2023-12-27 | 62.93 | $34.95 | 1523 |
| 2023-12-26 | 61.20 | $34.70 | 4450 |
| 2023-12-22 | 59.70 | $34.49 | 4260 |
| 2023-12-21 | 56.02 | $34.01 | 6979 |
| 2023-12-20 | 64.01 | $34.70 | 1064 |
| 2023-12-19 | 58.27 | $34.00 | 4814 |
| 2023-12-18 | 57.63 | $33.93 | 2795 |
| 2023-12-15 | 58.49 | $34.00 | 2239 |
| 2023-12-14 | 52.79 | $33.40 | 10037 |
| 2023-12-13 | 45.71 | $32.80 | 31350 |
| 2023-12-12 | 55.77 | $33.56 | 659 |
| 2023-12-11 | 56.71 | $33.62 | 2907 |
| 2023-12-08 | 55.28 | $33.50 | 2494 |
| 2023-12-07 | 51.48 | $33.20 | — |
| 2023-12-06 | 51.48 | $33.20 | 2108 |
| 2023-12-05 | 52.02 | $33.24 | 5400 |
| 2023-12-04 | 57.83 | $33.65 | — |
| 2023-12-01 | 57.83 | $33.65 | 5400 |
| 2023-11-30 | 53.73 | $33.29 | 5828 |
| 2023-11-29 | 53.25 | $33.25 | 700 |
| 2023-11-28 | 55.44 | $33.41 | 3700 |
| 2023-11-27 | 59.65 | $33.70 | — |
| 2023-11-24 | 59.65 | $33.70 | 500 |
| 2023-11-22 | 59.55 | $33.69 | 7200 |
| 2023-11-21 | 59.55 | $33.69 | 800 |
| 2023-11-20 | 54.82 | $33.20 | 33400 |
| 2023-11-17 | 51.87 | $32.93 | 11911 |
| 2023-11-16 | 52.71 | $33.00 | 3800 |
| 2023-11-15 | 52.71 | $33.00 | 9524 |
| 2023-11-14 | 49.52 | $32.70 | — |
| 2023-11-13 | 49.52 | $32.70 | 1199 |
| 2023-11-10 | 47.16 | $32.48 | 3772 |
| 2023-11-09 | 50.42 | $32.80 | 1945 |
| 2023-11-08 | 63.42 | $33.80 | 100 |
| 2023-11-07 | 57.49 | $33.23 | 4116 |
| 2023-11-06 | 70.68 | $33.92 | 2120 |
| 2023-11-03 | 71.12 | $33.94 | 700 |
| 2023-11-02 | 71.12 | $33.94 | 500 |
| 2023-11-01 | 66.84 | $33.49 | — |
| 2023-10-31 | 66.84 | $33.49 | 3232 |
| 2023-10-30 | 78.79 | $34.00 | 2200 |
| 2023-10-27 | 78.79 | $34.00 | — |
| 2023-10-26 | 78.79 | $34.00 | 1500 |
| 2023-10-25 | 74.59 | $33.45 | 1001 |
| 2023-10-24 | 68.17 | $32.86 | 1140 |
| 2023-10-23 | 61.42 | $32.43 | 2827 |
| 2023-10-20 | 51.68 | $32.00 | 2335 |
| 2023-10-19 | 51.68 | $32.00 | 880 |
| 2023-10-18 | 51.68 | $32.00 | — |
| 2023-10-17 | 51.68 | $32.00 | 2642 |
| 2023-10-16 | 51.68 | $32.00 | — |
| 2023-10-13 | 51.68 | $32.00 | — |
| 2023-10-12 | 51.68 | $32.00 | — |
| 2023-10-11 | 51.68 | $32.00 | 236 |
| 2023-10-10 | 51.68 | $32.00 | — |
| 2023-10-09 | 51.68 | $32.00 | — |
| 2023-10-06 | 51.68 | $32.00 | — |
| 2023-10-05 | 51.68 | $32.00 | 1448 |
| 2023-10-04 | 47.34 | $31.74 | 400 |
| 2023-10-03 | 47.34 | $31.74 | — |
| 2023-10-02 | 47.34 | $31.74 | — |
| 2023-09-29 | 47.34 | $31.74 | — |
| 2023-09-28 | 47.34 | $31.74 | — |
| 2023-09-27 | 47.34 | $31.74 | — |
| 2023-09-26 | 47.34 | $31.74 | 200 |
| 2023-09-25 | 45.22 | $31.58 | 5887 |
| 2023-09-22 | 45.44 | $31.60 | — |
| 2023-09-21 | 42.83 | $31.40 | 11525 |
| 2023-09-20 | 49.57 | $32.00 | 100 |
| 2023-09-19 | 54.91 | $32.39 | 100 |
| 2023-09-18 | 54.91 | $32.39 | 1400 |
| 2023-09-15 | 53.28 | $32.25 | 5858 |
| 2023-09-14 | 60.73 | $32.75 | 1700 |
| 2023-09-13 | 57.94 | $32.50 | — |
| 2023-09-12 | 57.94 | $32.50 | 2221 |
| 2023-09-11 | 57.94 | $32.50 | — |
| 2023-09-08 | 57.94 | $32.50 | — |
| 2023-09-07 | 57.94 | $32.50 | — |
| 2023-09-06 | 57.94 | $32.50 | — |
| 2023-09-05 | 57.94 | $32.50 | — |
| 2023-09-01 | 57.94 | $32.50 | 384 |
| 2023-08-31 | 57.94 | $32.50 | 2100 |
| 2023-08-30 | 60.54 | $32.74 | — |
| 2023-08-29 | 60.54 | $32.74 | 150 |
| 2023-08-28 | 54.90 | $32.00 | 180 |
| 2023-08-25 | 54.90 | $32.00 | — |
| 2023-08-24 | 54.90 | $32.00 | 4433 |
| 2023-08-23 | 54.90 | $32.00 | 861 |
| 2023-08-22 | 53.96 | $31.87 | 2912 |
| 2023-08-21 | 65.20 | $33.00 | 1366 |
| 2023-08-18 | 64.52 | $32.89 | — |
| 2023-08-17 | 64.52 | $32.89 | — |
| 2023-08-16 | 64.52 | $32.89 | — |
| 2023-08-15 | 64.52 | $32.89 | 400 |
| 2023-08-14 | 64.52 | $32.89 | 5058 |
| 2023-08-11 | 64.88 | $32.93 | — |
| 2023-08-10 | 64.88 | $32.93 | — |
| 2023-08-09 | 64.88 | $32.93 | 2698 |
| 2023-08-08 | 65.03 | $32.95 | 1450 |
| 2023-08-07 | 65.03 | $32.95 | 4754 |
| 2023-08-04 | 65.38 | $33.00 | 500 |
| 2023-08-03 | 68.86 | $33.49 | 716 |
| 2023-08-02 | 66.29 | $32.75 | — |
| 2023-08-01 | 66.29 | $32.75 | 1450 |
| 2023-07-31 | 63.73 | $32.05 | 2300 |
| 2023-07-28 | 68.98 | $32.79 | 8330 |
| 2023-07-27 | 74.16 | $33.45 | — |
| 2023-07-26 | 74.16 | $33.45 | — |
| 2023-07-25 | 74.16 | $33.45 | — |
| 2023-07-24 | 74.16 | $33.45 | 1286 |
| 2023-07-21 | 71.67 | $32.50 | 1266 |
| 2023-07-20 | 60.13 | $29.50 | 17014 |
| 2023-07-19 | 64.27 | $30.00 | 100 |
| 2023-07-18 | 61.77 | $29.50 | 100 |
| 2023-07-17 | 55.89 | $28.50 | 152 |
| 2023-07-14 | 48.35 | $27.50 | 200 |
| 2023-07-13 | 48.35 | $27.50 | — |
| 2023-07-12 | 48.35 | $27.50 | — |
| 2023-07-11 | 48.35 | $27.50 | 2289 |
| 2023-07-10 | 45.31 | $27.10 | 3009 |
| 2023-07-07 | 47.64 | $27.45 | 300 |
| 2023-07-06 | 47.64 | $27.45 | 164 |
| 2023-07-05 | 41.41 | $26.65 | 1444 |
| 2023-07-03 | 51.18 | $28.00 | 100 |
| 2023-06-30 | 42.04 | $27.05 | 4863 |
| 2023-06-29 | 42.84 | $27.15 | 6510 |
| 2023-06-28 | 50.64 | $28.00 | 400 |
| 2023-06-27 | 48.55 | $27.80 | 100 |
| 2023-06-26 | 48.55 | $27.80 | 4955 |
| 2023-06-23 | 49.01 | $27.85 | 11900 |
| 2023-06-22 | 49.01 | $27.85 | 100 |
| 2023-06-21 | 49.01 | $27.85 | 2944 |
| 2023-06-20 | 48.59 | $27.80 | 30569 |
| 2023-06-16 | 51.02 | $28.10 | 11356 |
| 2023-06-15 | 54.01 | $28.45 | 9191 |
| 2023-06-14 | 58.99 | $28.98 | 6932 |
| 2023-06-13 | 61.10 | $29.19 | 14247 |
| 2023-06-12 | 68.32 | $29.84 | 5168 |
| 2023-06-09 | 67.54 | $29.70 | 5844 |
| 2023-06-08 | 64.88 | $29.25 | 3600 |
| 2023-06-07 | 64.88 | $29.25 | 2332 |
| 2023-06-06 | 63.38 | $29.00 | 3600 |
| 2023-06-05 | 63.38 | $29.00 | 7700 |
| 2023-06-02 | 63.38 | $29.00 | 3994 |
| 2023-06-01 | 60.17 | $28.45 | 8582 |
| 2023-05-31 | 57.25 | $28.00 | 7500 |
| 2023-05-30 | 57.25 | $28.00 | — |
| 2023-05-26 | 57.25 | $28.00 | 1315 |
| 2023-05-25 | 57.25 | $28.00 | 649 |
| 2023-05-24 | 60.45 | $28.40 | 134 |
| 2023-05-23 | 58.23 | $28.00 | 1703 |
| 2023-05-22 | 51.80 | $27.00 | — |
| 2023-05-19 | 51.80 | $27.00 | — |
| 2023-05-18 | 51.80 | $27.00 | 1055 |
| 2023-05-17 | 46.58 | $26.26 | 1112 |
| 2023-05-16 | 44.58 | $26.00 | 2000 |
| 2023-05-15 | 44.58 | $26.00 | — |
| 2023-05-12 | 44.58 | $26.00 | — |
| 2023-05-11 | 44.58 | $26.00 | — |
| 2023-05-10 | 44.58 | $26.00 | 808 |
| 2023-05-09 | 43.96 | $25.90 | 1200 |
| 2023-05-08 | 44.43 | $26.00 | 350 |
| 2023-05-05 | 44.43 | $26.00 | 6305 |
| 2023-05-04 | 40.97 | $25.40 | 13960 |
| 2023-05-03 | 43.23 | $25.93 | — |
| 2023-05-02 | 43.23 | $25.93 | 3420 |
| 2023-05-01 | 40.08 | $25.37 | 3630 |
| 2023-04-28 | 50.14 | $27.50 | 3591 |
| 2023-04-27 | 34.81 | $25.40 | 1117 |
| 2023-04-26 | 30.46 | $24.95 | 300 |
| 2023-04-25 | 30.36 | $24.94 | — |
| 2023-04-24 | 30.36 | $24.94 | 8482 |
| 2023-04-21 | 30.59 | $25.00 | 35668 |
| 2023-04-20 | 21.06 | $24.01 | 6700 |
| 2023-04-19 | 21.09 | $24.02 | 1914 |
| 2023-04-18 | 23.22 | $24.75 | — |
| 2023-04-17 | 23.22 | $24.75 | 200 |
| 2023-04-14 | 13.40 | $23.84 | 16120 |
| 2023-04-13 | 16.70 | $25.32 | 440 |
| 2023-04-12 | 18.38 | $25.90 | — |
| 2023-04-11 | 18.38 | $25.90 | 1855 |
| 2023-04-10 | 17.74 | $25.85 | 4598 |
| 2023-04-06 | 18.43 | $26.10 | 6784 |
| 2023-04-05 | 25.35 | $27.94 | 2655 |
| 2023-04-04 | 26.32 | $28.13 | 752 |
| 2023-04-03 | 26.67 | $28.20 | 4222 |
| 2023-03-31 | 31.28 | $29.00 | 1500 |
| 2023-03-30 | 31.28 | $29.00 | 509 |
| 2023-03-29 | 28.49 | $28.80 | 1942 |
| 2023-03-28 | 18.26 | $28.15 | 537 |
| 2023-03-27 | 15.62 | $28.00 | 1723 |
| 2023-03-24 | 15.62 | $28.00 | 1447 |
| 2023-03-23 | 15.29 | $27.98 | 9703 |
| 2023-03-22 | 21.03 | $29.45 | 353 |
| 2023-03-21 | 21.29 | $29.50 | 450 |
| 2023-03-20 | 21.29 | $29.50 | 673 |
| 2023-03-17 | 21.29 | $29.50 | 1522 |
| 2023-03-16 | 5.34 | $28.70 | 11433 |
| 2023-03-15 | 7.50 | $29.90 | 746 |
| 2023-03-14 | 8.02 | $30.10 | 6695 |
| 2023-03-13 | 21.11 | $32.00 | 5524 |
| 2023-03-10 | 24.06 | $32.15 | 781 |
| 2023-03-09 | 26.40 | $32.25 | 312 |
| 2023-03-08 | 30.63 | $32.40 | 7184 |
| 2023-03-07 | 69.42 | $32.95 | — |
| 2023-03-06 | 69.42 | $32.95 | 100 |
| 2023-03-03 | 69.42 | $32.95 | — |
| 2023-03-02 | 69.42 | $32.95 | — |
| 2023-03-01 | 69.42 | $32.95 | — |
| 2023-02-28 | 69.42 | $32.95 | — |
| 2023-02-27 | 69.42 | $32.95 | — |
| 2023-02-24 | 69.42 | $32.95 | — |
| 2023-02-23 | 69.42 | $32.95 | 300 |
| 2023-02-22 | 72.58 | $32.98 | 231 |
| 2023-02-21 | 72.58 | $32.98 | 305 |
| 2023-02-17 | 74.62 | $33.00 | — |
| 2023-02-16 | 74.62 | $33.00 | — |
| 2023-02-15 | 74.62 | $33.00 | 617 |
| 2023-02-14 | 74.62 | $33.00 | — |
| 2023-02-13 | 74.62 | $33.00 | — |
| 2023-02-10 | 74.62 | $33.00 | — |
| 2023-02-09 | 74.62 | $33.00 | 1046 |
| 2023-02-08 | 74.62 | $33.00 | — |
| 2023-02-07 | 74.62 | $33.00 | — |
| 2023-02-06 | 74.62 | $33.00 | — |
| 2023-02-03 | 74.62 | $33.00 | 201 |
| 2023-02-02 | 74.62 | $33.00 | 2451 |
| 2023-02-01 | 74.62 | $33.00 | — |
| 2023-01-31 | 74.62 | $33.00 | 480 |
| 2023-01-30 | 74.62 | $33.00 | 1107 |
| 2023-01-27 | 43.05 | $32.15 | — |
| 2023-01-26 | 43.05 | $32.15 | — |
| 2023-01-25 | 43.05 | $32.15 | — |
| 2023-01-24 | 43.05 | $32.15 | — |
| 2023-01-23 | 43.05 | $32.15 | — |
| 2023-01-20 | 43.05 | $32.15 | — |
| 2023-01-19 | 43.05 | $32.15 | 360 |
| 2023-01-18 | 47.95 | $32.25 | — |
| 2023-01-17 | 47.95 | $32.25 | — |
| 2023-01-13 | 47.95 | $32.25 | 1100 |
| 2023-01-12 | 47.95 | $32.25 | — |
| 2023-01-11 | 47.95 | $32.25 | 600 |
| 2023-01-10 | 45.56 | $32.20 | 3497 |
| 2023-01-09 | 54.64 | $32.39 | — |
| 2023-01-06 | 54.64 | $32.39 | — |
| 2023-01-05 | 54.64 | $32.39 | 492 |
| 2023-01-04 | 54.64 | $32.39 | — |
| 2023-01-03 | 54.64 | $32.39 | — |
| 2022-12-30 | 54.64 | $32.39 | 100 |
| 2022-12-29 | 54.64 | $32.39 | 201 |
| 2022-12-28 | 55.05 | $32.40 | — |
| 2022-12-27 | 55.05 | $32.40 | 454 |
| 2022-12-23 | 55.05 | $32.40 | — |
| 2022-12-22 | 55.05 | $32.40 | — |
| 2022-12-21 | 55.05 | $32.40 | — |
| 2022-12-20 | 55.05 | $32.40 | — |
| 2022-12-19 | 55.05 | $32.40 | 415 |
| 2022-12-16 | 58.04 | $32.50 | — |
| 2022-12-15 | 58.04 | $32.50 | — |
| 2022-12-14 | 58.04 | $32.50 | 1047 |
| 2022-12-13 | 60.88 | $32.60 | — |
| 2022-12-12 | 60.88 | $32.60 | 331 |
| 2022-12-09 | 62.25 | $32.65 | 1100 |
| 2022-12-08 | 60.56 | $32.55 | — |
| 2022-12-07 | 60.56 | $32.55 | — |
| 2022-12-06 | 60.56 | $32.55 | 156643 |
| 2022-12-05 | 62.98 | $32.65 | — |
| 2022-12-02 | 62.98 | $32.65 | 575 |
| 2022-12-01 | 59.31 | $32.40 | — |
| 2022-11-30 | 59.31 | $32.40 | 201 |
| 2022-11-29 | 61.51 | $32.50 | — |
| 2022-11-28 | 61.51 | $32.50 | — |
| 2022-11-25 | 61.51 | $32.50 | — |
| 2022-11-23 | 61.51 | $32.50 | 100 |
| 2022-11-22 | 61.51 | $32.50 | 520 |
| 2022-11-21 | 60.95 | $32.45 | 347 |
| 2022-11-18 | 61.81 | $32.50 | 100 |
| 2022-11-17 | 61.81 | $32.50 | — |
| 2022-11-16 | 61.81 | $32.50 | — |
| 2022-11-15 | 61.81 | $32.50 | 100 |
| 2022-11-14 | 61.81 | $32.50 | 6471 |
| 2022-11-11 | 74.79 | $33.30 | 898 |
| 2022-11-10 | 76.70 | $33.40 | — |
| 2022-11-09 | 76.70 | $33.40 | 11135 |
| 2022-11-08 | 78.33 | $33.49 | 783 |
| 2022-11-07 | 78.33 | $33.49 | 2982 |
| 2022-11-04 | 81.99 | $33.70 | 4365 |
| 2022-11-03 | 85.43 | $33.89 | 500 |
| 2022-11-02 | 86.51 | $33.95 | 6633 |
| 2022-11-01 | 97.30 | $34.50 | 488 |
| 2022-10-31 | 97.14 | $34.25 | 4172 |
| 2022-10-28 | 95.90 | $32.85 | 3871 |
| 2022-10-27 | 94.29 | $31.89 | 1171 |
| 2022-10-26 | 91.25 | $31.00 | 129 |
| 2022-10-25 | 91.25 | $31.00 | 2500 |
| 2022-10-24 | 91.25 | $31.00 | 4100 |
| 2022-10-21 | 82.08 | $30.00 | 6601 |
| 2022-10-20 | 63.54 | $29.49 | — |
| 2022-10-19 | 63.54 | $29.49 | — |
| 2022-10-18 | 63.54 | $29.49 | — |
| 2022-10-17 | 63.54 | $29.49 | — |
| 2022-10-14 | 63.54 | $29.49 | 100 |
| 2022-10-13 | 63.54 | $29.49 | 5 |
| 2022-10-12 | 61.23 | $29.45 | — |
| 2022-10-11 | 61.23 | $29.45 | — |
| 2022-10-10 | 61.23 | $29.45 | — |
| 2022-10-07 | 61.23 | $29.45 | — |
| 2022-10-06 | 61.23 | $29.45 | 2200 |
| 2022-10-05 | 65.23 | $29.50 | 2550 |
| 2022-10-04 | 49.58 | $29.25 | 1526 |
| 2022-10-03 | 49.58 | $29.25 | — |
| 2022-09-30 | 49.58 | $29.25 | — |
| 2022-09-29 | 49.58 | $29.25 | — |
| 2022-09-28 | 49.58 | $29.25 | — |
| 2022-09-27 | 49.58 | $29.25 | — |
| 2022-09-26 | 49.58 | $29.25 | — |
| 2022-09-23 | 49.58 | $29.25 | — |
| 2022-09-22 | 49.58 | $29.25 | — |
| 2022-09-21 | 49.58 | $29.25 | — |
| 2022-09-20 | 49.58 | $29.25 | — |
| 2022-09-19 | 49.58 | $29.25 | 350 |
| 2022-09-16 | 49.58 | $29.25 | — |
| 2022-09-15 | 49.58 | $29.25 | — |
| 2022-09-14 | 35.41 | $29.00 | 118 |
| 2022-09-13 | 48.32 | $29.25 | 850 |
| 2022-09-12 | 66.82 | $29.45 | — |
| 2022-09-09 | 66.82 | $29.45 | — |
| 2022-09-08 | 66.82 | $29.45 | — |
| 2022-09-07 | 66.82 | $29.45 | — |
| 2022-09-06 | 66.82 | $29.45 | — |
| 2022-09-02 | 66.82 | $29.45 | — |
| 2022-09-01 | 66.82 | $29.45 | — |
| 2022-08-31 | 66.82 | $29.45 | — |
| 2022-08-30 | 66.82 | $29.45 | — |
| 2022-08-29 | 66.82 | $29.45 | 11900 |
| 2022-08-26 | 53.49 | $29.20 | — |
| 2022-08-25 | 53.49 | $29.20 | — |
| 2022-08-24 | 53.49 | $29.20 | 1300 |
| 2022-08-23 | 53.49 | $29.20 | — |
| 2022-08-22 | 53.49 | $29.20 | — |
| 2022-08-19 | 53.49 | $29.20 | — |
| 2022-08-18 | 53.49 | $29.20 | 3200 |
| 2022-08-17 | 53.49 | $29.20 | 10200 |
| 2022-08-16 | 40.88 | $29.00 | 1300 |
| 2022-08-15 | 40.88 | $29.00 | 514 |
| 2022-08-12 | 40.88 | $29.00 | 200 |
| 2022-08-11 | 40.88 | $29.00 | — |
| 2022-08-10 | 40.88 | $29.00 | 1376 |
| 2022-08-09 | 40.88 | $29.00 | — |
| 2022-08-08 | 40.88 | $29.00 | 100 |
| 2022-08-05 | 40.88 | $29.00 | — |
| 2022-08-04 | 40.88 | $29.00 | 127 |
| 2022-08-03 | 29.43 | $28.81 | — |
| 2022-08-02 | 29.43 | $28.81 | 1800 |
| 2022-08-01 | 32.09 | $28.90 | 100 |
| 2022-07-29 | 48.84 | $29.26 | — |
| 2022-07-28 | 48.84 | $29.26 | — |
| 2022-07-27 | 48.84 | $29.26 | 250 |
| 2022-07-26 | 58.26 | $29.39 | — |
| 2022-07-25 | 58.26 | $29.39 | — |
| 2022-07-22 | 58.26 | $29.39 | 4422 |
| 2022-07-21 | 55.42 | $29.34 | — |
| 2022-07-20 | 55.42 | $29.34 | — |
| 2022-07-19 | 55.42 | $29.34 | — |
| 2022-07-18 | 55.42 | $29.34 | — |
| 2022-07-15 | 55.42 | $29.34 | — |
| 2022-07-14 | 55.42 | $29.34 | — |
| 2022-07-13 | 55.42 | $29.34 | 2759 |
| 2022-07-12 | 32.32 | $28.98 | — |
| 2022-07-11 | 32.32 | $28.98 | — |
| 2022-07-08 | 32.32 | $28.98 | — |
| 2022-07-07 | 32.32 | $28.98 | — |
| 2022-07-06 | 32.32 | $28.98 | — |
| 2022-07-05 | 32.32 | $28.98 | — |
| 2022-07-01 | 32.32 | $28.98 | — |
| 2022-06-30 | 32.32 | $28.98 | 2000 |
| 2022-06-29 | 32.64 | $28.99 | 6400 |
| 2022-06-28 | 32.94 | $29.00 | — |
| 2022-06-27 | 32.94 | $29.00 | 1800 |
| 2022-06-24 | 32.94 | $29.00 | — |
| 2022-06-23 | 32.94 | $29.00 | — |
| 2022-06-22 | 32.94 | $29.00 | 1000 |
| 2022-06-21 | 32.94 | $29.00 | — |
| 2022-06-17 | 32.94 | $29.00 | 900 |
| 2022-06-16 | 32.94 | $29.00 | 250 |
| 2022-06-15 | 32.94 | $29.00 | 750 |
| 2022-06-14 | 24.09 | $28.80 | — |
| 2022-06-13 | 24.09 | $28.80 | 400 |
| 2022-06-10 | 34.30 | $29.30 | — |
| 2022-06-09 | 34.30 | $29.30 | — |
| 2022-06-08 | 34.30 | $29.30 | — |
| 2022-06-07 | 34.30 | $29.30 | — |
| 2022-06-06 | 34.30 | $29.30 | — |
| 2022-06-03 | 34.30 | $29.30 | — |
| 2022-06-02 | 34.30 | $29.30 | — |
| 2022-06-01 | 34.30 | $29.30 | — |
| 2022-05-31 | 34.30 | $29.30 | 627 |
| 2022-05-27 | 35.24 | $29.35 | 20470 |
| 2022-05-26 | 35.99 | $29.39 | — |
| 2022-05-25 | 35.99 | $29.39 | — |
| 2022-05-24 | 35.99 | $29.39 | 1100 |
| 2022-05-23 | 36.16 | $29.40 | 120 |
| 2022-05-20 | 27.29 | $29.12 | — |
| 2022-05-19 | 27.29 | $29.12 | 3400 |
| 2022-05-18 | 32.88 | $29.50 | 1100 |
| 2022-05-17 | 38.62 | $29.79 | — |
| 2022-05-16 | 38.62 | $29.79 | — |
| 2022-05-13 | 38.62 | $29.79 | — |
| 2022-05-12 | 38.62 | $29.79 | — |
| 2022-05-11 | 38.62 | $29.79 | — |
| 2022-05-10 | 38.62 | $29.79 | 137374 |
| 2022-05-09 | 56.32 | $30.50 | 400 |
| 2022-05-06 | 56.32 | $30.50 | — |
| 2022-05-05 | 56.32 | $30.50 | 100 |
| 2022-05-04 | 56.32 | $30.50 | 6115 |
| 2022-05-03 | 71.32 | $30.90 | — |
| 2022-05-02 | 71.32 | $30.90 | — |
| 2022-04-29 | 71.32 | $30.90 | — |
| 2022-04-28 | 71.32 | $30.90 | 11000 |
| 2022-04-27 | 68.60 | $30.74 | — |
| 2022-04-26 | 68.60 | $30.74 | — |
| 2022-04-25 | 68.60 | $30.74 | 3318 |
| 2022-04-22 | 68.95 | $30.75 | 35141 |
| 2022-04-21 | 47.08 | $29.90 | 500 |
| 2022-04-20 | 50.25 | $29.98 | 2100 |
| 2022-04-19 | 46.85 | $29.90 | — |
| 2022-04-18 | 46.85 | $29.90 | 100 |
| 2022-04-14 | 43.83 | $29.83 | 15300 |
| 2022-04-13 | 47.50 | $29.93 | — |
| 2022-04-12 | 47.50 | $29.93 | — |
| 2022-04-11 | 47.50 | $29.93 | — |
| 2022-04-08 | 47.50 | $29.93 | — |
| 2022-04-07 | 47.50 | $29.93 | 55015 |
| 2022-04-06 | 49.75 | $30.00 | — |
| 2022-04-05 | 49.75 | $30.00 | 103 |
| 2022-04-04 | 49.75 | $30.00 | — |
| 2022-04-01 | 49.75 | $30.00 | 200 |
| 2022-03-31 | 50.88 | $30.04 | — |
| 2022-03-30 | 50.88 | $30.04 | — |
| 2022-03-29 | 50.88 | $30.04 | 368 |
| 2022-03-28 | 50.88 | $30.04 | — |
| 2022-03-25 | 50.88 | $30.04 | 400 |
| 2022-03-24 | 50.88 | $30.04 | — |
| 2022-03-23 | 50.88 | $30.04 | — |
| 2022-03-22 | 50.88 | $30.04 | 490 |
| 2022-03-21 | 48.96 | $29.94 | — |
| 2022-03-18 | 48.96 | $29.94 | 1200 |
| 2022-03-17 | 48.96 | $29.94 | 3800 |
| 2022-03-16 | 48.10 | $29.89 | 1400 |
| 2022-03-15 | 48.10 | $29.89 | 700 |
| 2022-03-14 | 48.10 | $29.89 | 200 |
| 2022-03-11 | 48.10 | $29.89 | 141 |
| 2022-03-10 | 48.10 | $29.89 | — |
| 2022-03-09 | 48.10 | $29.89 | 1456 |
| 2022-03-08 | 48.10 | $29.89 | 2407 |
| 2022-03-07 | 49.39 | $30.00 | 5600 |
| 2022-03-04 | 54.28 | $30.39 | 500 |
| 2022-03-03 | 55.76 | $30.50 | 1300 |
| 2022-03-02 | 56.97 | $30.59 | 1667 |
| 2022-03-01 | 57.10 | $30.60 | 4217 |
| 2022-02-28 | 68.08 | $31.34 | — |
| 2022-02-25 | 68.08 | $31.34 | — |
| 2022-02-24 | 68.08 | $31.34 | 100 |
| 2022-02-23 | 70.27 | $31.48 | — |
| 2022-02-22 | 70.27 | $31.48 | — |
| 2022-02-18 | 70.27 | $31.48 | 656 |
| 2022-02-17 | 70.27 | $31.48 | 1900 |
| 2022-02-16 | 66.64 | $30.90 | 7400 |
| 2022-02-15 | 75.53 | $31.49 | 3514 |
| 2022-02-14 | 72.98 | $31.05 | 1602 |
| 2022-02-11 | 76.42 | $31.25 | 23795 |
| 2022-02-10 | 89.46 | $31.90 | 13193 |
| 2022-02-09 | 86.37 | $30.99 | 1700 |
| 2022-02-08 | 86.37 | $30.99 | 871 |
| 2022-02-07 | 86.62 | $31.00 | 5438 |
| 2022-02-04 | 81.41 | $29.99 | 12085 |
| 2022-02-03 | 81.14 | $29.95 | 33238 |
| 2022-02-02 | 80.80 | $29.90 | 1813 |
| 2022-02-01 | 83.65 | $30.00 | 12768 |
| 2022-01-31 | 83.60 | $29.99 | — |
| 2022-01-28 | 83.60 | $29.99 | — |
| 2022-01-27 | 83.60 | $29.99 | 210 |
| 2022-01-26 | 83.84 | $30.00 | 30600 |
| 2022-01-25 | 83.84 | $30.00 | 27516 |
| 2022-01-24 | 81.41 | $29.50 | 100 |
| 2022-01-21 | 94.96 | $30.00 | 2754 |
| 2022-01-20 | 86.29 | $28.00 | — |
| 2022-01-19 | 86.29 | $28.00 | — |
| 2022-01-18 | 86.29 | $28.00 | — |
| 2022-01-14 | 86.29 | $28.00 | 203 |
| 2022-01-13 | 86.29 | $28.00 | 275 |
| 2022-01-12 | 83.55 | $27.75 | — |
| 2022-01-11 | 83.55 | $27.75 | — |
| 2022-01-10 | 83.55 | $27.75 | 62933 |
| 2022-01-07 | 80.16 | $27.50 | 4200 |
| 2022-01-06 | 65.09 | $26.95 | 350 |
| 2022-01-05 | 65.09 | $26.95 | — |
| 2022-01-04 | 65.09 | $26.95 | — |
| 2022-01-03 | 65.09 | $26.95 | — |
| 2021-12-31 | 65.09 | $26.95 | 235 |
| 2021-12-30 | 65.09 | $26.95 | 7918 |
| 2021-12-29 | 56.19 | $26.75 | — |
| 2021-12-28 | 56.19 | $26.75 | — |
| 2021-12-27 | 56.19 | $26.75 | — |
| 2021-12-23 | 56.19 | $26.75 | — |
| 2021-12-22 | 56.19 | $26.75 | — |
| 2021-12-21 | 56.19 | $26.75 | — |
| 2021-12-20 | 56.19 | $26.75 | — |
| 2021-12-17 | 56.19 | $26.75 | 5427 |
| 2021-12-16 | 67.62 | $26.95 | — |
| 2021-12-15 | 67.62 | $26.95 | — |
| 2021-12-14 | 67.62 | $26.95 | — |
| 2021-12-13 | 67.62 | $26.95 | — |
| 2021-12-10 | 67.62 | $26.95 | — |
| 2021-12-09 | 67.62 | $26.95 | — |
| 2021-12-08 | 67.62 | $26.95 | 635 |
| 2021-12-07 | 67.62 | $26.95 | 3000 |
| 2021-12-06 | 69.50 | $26.99 | — |
| 2021-12-03 | 69.50 | $26.99 | — |
| 2021-12-02 | 69.50 | $26.99 | — |
| 2021-12-01 | 69.50 | $26.99 | — |
| 2021-11-30 | 69.50 | $26.99 | 850 |
| 2021-11-29 | 69.87 | $27.00 | — |
| 2021-11-26 | 69.87 | $27.00 | 490 |
| 2021-11-24 | 69.87 | $27.00 | 23134 |
| 2021-11-23 | 69.87 | $27.00 | — |
| 2021-11-22 | 69.87 | $27.00 | — |
| 2021-11-19 | 69.87 | $27.00 | 2850 |
| 2021-11-18 | 69.87 | $27.00 | 1000 |
| 2021-11-17 | 69.87 | $27.00 | — |
| 2021-11-16 | 69.87 | $27.00 | 21425 |
| 2021-11-15 | 68.81 | $26.90 | 3444 |
| 2021-11-12 | 66.58 | $26.70 | 2482 |
| 2021-11-11 | 66.00 | $26.65 | 635 |
| 2021-11-10 | 65.77 | $26.63 | 241 |
| 2021-11-09 | 67.25 | $26.70 | 388 |
| 2021-11-08 | 73.79 | $26.99 | 30566 |
| 2021-11-05 | 73.19 | $26.92 | 27948 |
| 2021-11-04 | 67.93 | $26.39 | 3543 |
| 2021-11-03 | 88.46 | $27.05 | 5115 |
| 2021-11-02 | 87.36 | $26.85 | 2971 |
| 2021-11-01 | 87.36 | $26.85 | 5012 |
| 2021-10-29 | 80.09 | $26.00 | 44724 |
| 2021-10-28 | 79.69 | $25.97 | 847 |
| 2021-10-27 | 78.05 | $25.85 | 6863 |
| 2021-10-26 | 78.05 | $25.85 | — |
| 2021-10-25 | 78.05 | $25.85 | 28384 |
| 2021-10-22 | 76.71 | $25.75 | 17943 |
| 2021-10-21 | 39.99 | $24.70 | — |
| 2021-10-20 | 39.99 | $24.70 | 100 |
| 2021-10-19 | 49.35 | $24.84 | — |
| 2021-10-18 | 49.35 | $24.84 | — |
| 2021-10-15 | 49.35 | $24.84 | — |
| 2021-10-14 | 49.35 | $24.84 | 14808 |
| 2021-10-13 | 46.44 | $24.80 | — |
| 2021-10-12 | 46.44 | $24.80 | — |
| 2021-10-11 | 46.44 | $24.80 | 3400 |
| 2021-10-08 | 42.91 | $24.75 | — |
| 2021-10-07 | 42.91 | $24.75 | — |
| 2021-10-06 | 42.91 | $24.75 | — |
| 2021-10-05 | 42.91 | $24.75 | — |
| 2021-10-04 | 42.91 | $24.75 | — |
| 2021-10-01 | 42.91 | $24.75 | — |
| 2021-09-30 | 42.91 | $24.75 | — |
| 2021-09-29 | 42.91 | $24.75 | — |
| 2021-09-28 | 42.91 | $24.75 | 100 |
| 2021-09-27 | 53.58 | $24.99 | — |
| 2021-09-24 | 53.58 | $24.99 | — |
| 2021-09-23 | 53.58 | $24.99 | — |
| 2021-09-22 | 53.58 | $24.99 | 100 |
| 2021-09-21 | 19.73 | $24.49 | 18300 |
| 2021-09-20 | 61.42 | $24.98 | — |
| 2021-09-17 | 61.42 | $24.98 | — |
| 2021-09-16 | 61.42 | $24.98 | — |
| 2021-09-15 | 61.42 | $24.98 | — |
| 2021-09-14 | 61.42 | $24.98 | 10118 |
| 2021-09-13 | 61.42 | $24.98 | — |
| 2021-09-10 | 61.42 | $24.98 | 10651 |
| 2021-09-09 | 63.33 | $24.99 | — |
| 2021-09-08 | 63.33 | $24.99 | — |
| 2021-09-07 | 63.33 | $24.99 | — |
| 2021-09-03 | 63.33 | $24.99 | — |
| 2021-09-02 | 63.33 | $24.99 | — |
| 2021-09-01 | 63.33 | $24.99 | — |
| 2021-08-31 | 63.33 | $24.99 | 100 |
| 2021-08-30 | 63.33 | $24.99 | 100 |
| 2021-08-27 | 63.33 | $24.99 | — |
| 2021-08-26 | 63.33 | $24.99 | — |
| 2021-08-25 | 63.33 | $24.99 | — |
| 2021-08-24 | 63.33 | $24.99 | — |
| 2021-08-23 | 63.33 | $24.99 | 350 |
| 2021-08-20 | 63.33 | $24.99 | 300 |
| 2021-08-19 | 63.33 | $24.99 | 25600 |
| 2021-08-18 | 63.33 | $24.99 | 24142 |
| 2021-08-17 | 63.33 | $24.99 | 2800 |
| 2021-08-16 | 63.33 | $24.99 | — |
| 2021-08-13 | 63.33 | $24.99 | — |
| 2021-08-12 | 63.33 | $24.99 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-8.92
2026-08-07
Close Price
$85.81
Vol: 18033
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.69
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -8.92 | $85.81 | 18033 |
| 2026-08-06 | -10.68 | $85.51 | 29900 |
| 2026-08-05 | -8.82 | $85.76 | 4203 |
| 2026-08-04 | -9.61 | $85.65 | 19900 |
| 2026-08-03 | -4.38 | $85.70 | 19300 |
| 2026-07-31 | -12.99 | $84.10 | 36104 |
| 2026-07-30 | -17.72 | $83.50 | 1907 |
| 2026-07-29 | -7.44 | $82.50 | 3903 |
| 2026-07-28 | -2.96 | $81.25 | 13 |
| 2026-07-27 | -2.96 | $81.25 | 212 |
| 2026-07-24 | -3.08 | $81.24 | 511 |
| 2026-07-23 | -11.83 | $80.50 | 6015 |
| 2026-07-22 | -11.83 | $80.50 | 6015 |
| 2026-07-21 | -11.83 | $80.50 | 28100 |
| 2026-07-20 | -13.49 | $80.36 | 11829 |
| 2026-07-17 | -22.66 | $79.50 | 7200 |
| 2026-07-16 | -19.78 | $79.74 | 8500 |
| 2026-07-15 | 0.00 | $80.00 | 2906 |
| 2026-07-14 | -31.30 | $77.00 | 17037 |
| 2026-07-13 | -76.03 | $73.75 | 2800 |
| 2026-07-10 | -53.77 | $74.40 | 8200 |
| 2026-07-09 | -39.90 | $74.43 | 1303 |
| 2026-07-08 | -42.75 | $74.23 | 4900 |
| 2026-07-07 | -42.51 | $74.24 | 4127 |
| 2026-07-06 | -27.31 | $74.79 | 2319 |
| 2026-07-02 | -32.87 | $74.55 | 5 |
| 2026-07-01 | -32.87 | $74.55 | 1501 |
| 2026-06-30 | -45.60 | $74.00 | 300 |
| 2026-06-29 | -46.76 | $73.95 | 3119 |
| 2026-06-26 | -24.77 | $74.90 | 12600 |
| 2026-06-25 | -0.46 | $75.95 | 886 |
| 2026-06-24 | -0.46 | $75.95 | 1600 |
| 2026-06-23 | 0.00 | $75.89 | 1017 |
| 2026-06-22 | 0.00 | $75.89 | 643 |
| 2026-06-18 | 0.00 | $75.37 | 200 |
| 2026-06-17 | 0.00 | $75.00 | 1700 |
| 2026-06-16 | 0.00 | $74.84 | 4500 |
| 2026-06-15 | -3.76 | $74.72 | 708 |
| 2026-06-12 | 0.00 | $74.84 | 1200 |
| 2026-06-11 | -14.23 | $74.00 | 739 |
| 2026-06-10 | -48.18 | $73.07 | 2200 |
| 2026-06-09 | -62.04 | $72.69 | 4600 |
| 2026-06-08 | -82.59 | $72.20 | 1000 |
| 2026-06-05 | -90.91 | $71.95 | 300 |
| 2026-06-04 | -90.91 | $71.95 | 3410 |
| 2026-06-03 | -94.06 | $72.10 | 8937 |
| 2026-06-02 | -90.20 | $72.65 | 6011 |
| 2026-06-01 | -96.08 | $72.50 | 1200 |
| 2026-05-29 | -84.56 | $72.80 | 5119 |
| 2026-05-28 | -89.40 | $72.70 | 7407 |
| 2026-05-27 | -81.18 | $73.00 | 600 |
| 2026-05-26 | -84.02 | $73.43 | 1708 |
| 2026-05-22 | -86.33 | $73.29 | 400 |
| 2026-05-21 | -83.53 | $73.46 | 1100 |
| 2026-05-20 | -84.51 | $73.40 | 926 |
| 2026-05-19 | -92.92 | $72.89 | 400 |
| 2026-05-18 | -82.87 | $73.50 | 900 |
| 2026-05-15 | -63.78 | $73.74 | 1800 |
| 2026-05-14 | -43.44 | $74.39 | 1409 |
| 2026-05-13 | -47.10 | $73.82 | 3700 |
| 2026-05-12 | -44.07 | $74.00 | 1414 |
| 2026-05-11 | -35.94 | $74.39 | 3900 |
| 2026-05-08 | -31.08 | $74.95 | 26 |
| 2026-05-07 | -31.08 | $74.95 | 700 |
| 2026-05-06 | -31.08 | $74.95 | 18400 |
| 2026-05-05 | -35.07 | $74.49 | 18600 |
| 2026-05-04 | -35.85 | $74.40 | 5324 |
| 2026-05-01 | -30.73 | $74.99 | 5400 |
| 2026-04-30 | -29.34 | $75.15 | 1103 |
| 2026-04-29 | -29.34 | $75.15 | 4100 |
| 2026-04-28 | -28.56 | $75.24 | 9100 |
| 2026-04-27 | 0.00 | $75.25 | 6014 |
| 2026-04-24 | -2.67 | $74.30 | 3800 |
| 2026-04-23 | -14.50 | $73.20 | 7648 |
| 2026-04-22 | -10.50 | $73.49 | 16600 |
| 2026-04-21 | -10.22 | $73.51 | 22923 |
| 2026-04-20 | -0.16 | $73.42 | 2300 |
| 2026-04-17 | 0.00 | $72.00 | 14710 |
| 2026-04-16 | -38.31 | $68.53 | 202 |
| 2026-04-15 | -43.46 | $68.25 | 1500 |
| 2026-04-14 | -33.70 | $68.78 | 3444 |
| 2026-04-13 | -34.44 | $68.74 | 200 |
| 2026-04-10 | -38.86 | $68.50 | 1 |
| 2026-04-09 | -38.86 | $68.50 | 5215 |
| 2026-04-08 | -38.86 | $68.50 | 13717 |
| 2026-04-07 | -19.00 | $68.25 | 2530 |
| 2026-04-06 | -13.90 | $68.40 | 4030 |
| 2026-04-02 | -12.26 | $68.40 | 3308 |
| 2026-04-01 | -12.26 | $68.40 | 2410 |
| 2026-03-31 | -23.43 | $67.99 | 2300 |
| 2026-03-30 | -23.43 | $67.99 | 13512 |
| 2026-03-27 | -23.43 | $67.99 | 48510 |
| 2026-03-26 | -26.16 | $67.89 | 1605 |
| 2026-03-25 | -26.16 | $67.89 | 100 |
| 2026-03-24 | -23.43 | $67.99 | 4540 |
| 2026-03-23 | 0.00 | $68.85 | 900 |
| 2026-03-20 | -23.89 | $67.24 | 1116 |
| 2026-03-19 | -21.77 | $67.30 | 900 |
| 2026-03-18 | -32.99 | $66.97 | 819 |
| 2026-03-17 | -21.77 | $67.30 | 3600 |
| 2026-03-16 | -35.37 | $66.90 | 3401 |
| 2026-03-13 | -45.55 | $66.20 | 4000 |
| 2026-03-12 | -24.43 | $66.98 | 7100 |
| 2026-03-11 | -11.68 | $67.48 | 11539 |
| 2026-03-10 | -2.28 | $67.85 | 20000 |
| 2026-03-09 | -2.28 | $67.85 | 800 |
| 2026-03-06 | -14.41 | $67.25 | 2700 |
| 2026-03-05 | -3.72 | $67.74 | 1711 |
| 2026-03-04 | -2.01 | $67.80 | 1300 |
| 2026-03-03 | -0.64 | $67.89 | 1727 |
| 2026-03-02 | 0.00 | $67.89 | 508 |
| 2026-02-27 | -10.14 | $66.50 | 6521 |
| 2026-02-26 | 0.00 | $66.00 | 11000 |
| 2026-02-25 | -2.74 | $65.79 | 600 |
| 2026-02-24 | -2.52 | $65.79 | 406 |
| 2026-02-23 | -2.16 | $65.80 | 640 |
| 2026-02-20 | -2.29 | $65.79 | 5400 |
| 2026-02-19 | -5.85 | $65.51 | 802 |
| 2026-02-18 | 0.00 | $65.97 | 337 |
| 2026-02-17 | -2.50 | $65.50 | 541 |
| 2026-02-13 | -8.46 | $65.00 | 1800 |
| 2026-02-12 | -8.18 | $65.00 | 3005 |
| 2026-02-11 | -12.80 | $64.61 | 2535 |
| 2026-02-10 | -12.66 | $64.61 | 2600 |
| 2026-02-09 | -7.83 | $64.75 | 6400 |
| 2026-02-06 | -13.86 | $64.25 | 11300 |
| 2026-02-05 | -11.54 | $64.00 | 2600 |
| 2026-02-04 | 0.00 | $64.00 | 6417 |
| 2026-02-03 | -3.10 | $60.85 | 3300 |
| 2026-02-02 | -1.41 | $60.45 | 8600 |
| 2026-01-30 | -7.58 | $60.00 | 3400 |
| 2026-01-29 | -7.88 | $59.99 | 2115 |
| 2026-01-28 | -7.58 | $60.00 | 6300 |
| 2026-01-27 | -7.58 | $60.00 | 4400 |
| 2026-01-26 | -7.58 | $60.00 | 9500 |
| 2026-01-23 | -11.85 | $59.85 | 8009 |
| 2026-01-22 | -8.20 | $59.75 | 15200 |
| 2026-01-21 | -9.80 | $59.25 | 19934 |
| 2026-01-20 | -0.65 | $58.49 | 2400 |
| 2026-01-16 | 0.00 | $58.25 | 21102 |
| 2026-01-15 | -1.56 | $57.53 | 19825 |
| 2026-01-14 | -21.88 | $57.40 | 70 |
| 2026-01-13 | -21.88 | $57.40 | 11500 |
| 2026-01-12 | -6.25 | $57.50 | 44500 |
| 2026-01-09 | -22.48 | $57.25 | 5400 |
| 2026-01-08 | -11.24 | $57.35 | 8000 |
| 2026-01-07 | -1.18 | $57.52 | 1200 |
| 2026-01-06 | -11.24 | $57.35 | 3300 |
| 2026-01-05 | -34.91 | $56.95 | 9023 |
| 2026-01-02 | -31.95 | $57.00 | 13536 |
| 2025-12-31 | -0.59 | $57.53 | 900 |
| 2025-12-30 | -4.14 | $57.47 | 2507 |
| 2025-12-29 | -0.59 | $57.53 | 739 |
| 2025-12-26 | -17.16 | $57.25 | 610 |
| 2025-12-24 | -17.16 | $57.25 | — |
| 2025-12-23 | -17.16 | $57.25 | 2500 |
| 2025-12-22 | -8.28 | $57.40 | 1110 |
| 2025-12-19 | -4.02 | $57.45 | 100 |
| 2025-12-18 | -1.79 | $57.50 | 111 |
| 2025-12-17 | 0.00 | $57.54 | 23212 |
| 2025-12-16 | -22.31 | $57.00 | 13300 |
| 2025-12-15 | 0.00 | $57.54 | 402 |
| 2025-12-12 | -12.40 | $57.24 | 4705 |
| 2025-12-11 | -30.58 | $56.80 | 4805 |
| 2025-12-10 | -39.26 | $56.59 | 3200 |
| 2025-12-09 | -67.77 | $55.90 | 2810 |
| 2025-12-08 | -23.14 | $56.98 | 2338 |
| 2025-12-05 | -30.58 | $56.80 | 1300 |
| 2025-12-04 | -32.64 | $56.75 | 4401 |
| 2025-12-03 | -12.81 | $57.23 | 1045 |
| 2025-12-02 | -1.65 | $57.50 | 1717 |
| 2025-12-01 | 0.00 | $57.54 | 5100 |
| 2025-11-28 | -8.44 | $57.29 | 1800 |
| 2025-11-26 | -12.24 | $57.20 | 5715 |
| 2025-11-25 | -55.70 | $56.17 | 437 |
| 2025-11-24 | -55.70 | $56.17 | 200 |
| 2025-11-21 | -63.75 | $55.99 | 1600 |
| 2025-11-20 | -80.84 | $55.67 | 15919 |
| 2025-11-19 | -79.79 | $55.70 | 8400 |
| 2025-11-18 | -79.67 | $55.60 | 8313 |
| 2025-11-17 | -70.68 | $55.70 | 23324 |
| 2025-11-14 | -40.43 | $56.68 | 7500 |
| 2025-11-13 | -40.26 | $56.75 | 5500 |
| 2025-11-12 | -46.04 | $56.90 | 4200 |
| 2025-11-11 | -51.75 | $56.80 | 3209 |
| 2025-11-10 | -55.84 | $56.68 | 7815 |
| 2025-11-07 | -56.97 | $56.64 | 12301 |
| 2025-11-06 | -51.87 | $56.90 | 3448 |
| 2025-11-05 | -48.37 | $57.15 | 3600 |
| 2025-11-04 | -50.46 | $57.15 | 3328 |
| 2025-11-03 | -49.72 | $57.19 | 5000 |
| 2025-10-31 | -48.21 | $57.35 | 6100 |
| 2025-10-30 | -50.36 | $57.23 | 2034 |
| 2025-10-29 | -49.46 | $57.28 | 1506 |
| 2025-10-28 | -49.46 | $57.28 | 4045 |
| 2025-10-27 | -48.57 | $57.33 | 6111 |
| 2025-10-24 | -50.00 | $57.25 | 11400 |
| 2025-10-23 | -54.46 | $57.00 | 2500 |
| 2025-10-22 | -83.04 | $55.40 | 3900 |
| 2025-10-21 | -90.36 | $54.99 | 4212 |
| 2025-10-20 | -85.71 | $55.25 | 7400 |
| 2025-10-17 | -85.36 | $55.27 | 33000 |
| 2025-10-16 | -87.50 | $58.30 | 10525 |
| 2025-10-15 | -67.74 | $59.00 | 13234 |
| 2025-10-14 | -41.94 | $59.40 | 3047 |
| 2025-10-13 | -28.43 | $59.49 | 8400 |
| 2025-10-10 | -32.99 | $59.40 | 8000 |
| 2025-10-09 | -23.35 | $59.59 | 2536 |
| 2025-10-08 | -17.72 | $59.60 | 5300 |
| 2025-10-07 | -9.89 | $59.79 | 6023 |
| 2025-10-06 | -15.21 | $59.65 | 9200 |
| 2025-10-03 | 0.00 | $59.75 | 3948 |
| 2025-10-02 | -14.96 | $59.02 | 9520 |
| 2025-10-01 | -6.18 | $59.14 | 8420 |
| 2025-09-30 | -9.25 | $59.05 | 15200 |
| 2025-09-29 | 0.00 | $59.24 | 6308 |
| 2025-09-26 | -14.23 | $58.85 | 2500 |
| 2025-09-25 | -12.41 | $58.90 | 1326 |
| 2025-09-24 | -10.22 | $58.96 | 500 |
| 2025-09-23 | -10.22 | $58.96 | 5600 |
| 2025-09-22 | -3.65 | $59.14 | 6400 |
| 2025-09-19 | -3.41 | $59.13 | 1636 |
| 2025-09-18 | 0.00 | $59.24 | 8302 |
| 2025-09-17 | 0.00 | $59.24 | 18142 |
| 2025-09-16 | 0.00 | $58.89 | 5145 |
| 2025-09-15 | -13.49 | $58.49 | 12017 |
| 2025-09-12 | 0.00 | $58.50 | 5000 |
| 2025-09-11 | -0.40 | $58.49 | 1846 |
| 2025-09-10 | -5.66 | $57.99 | 4100 |
| 2025-09-09 | -13.68 | $57.82 | 1800 |
| 2025-09-08 | -7.41 | $57.49 | 18900 |
| 2025-09-05 | -7.41 | $57.49 | 836 |
| 2025-09-04 | -25.31 | $57.20 | 1046 |
| 2025-09-03 | -25.93 | $57.19 | 6100 |
| 2025-09-02 | -54.74 | $56.85 | 7204 |
| 2025-08-29 | -36.32 | $57.20 | 13442 |
| 2025-08-28 | -26.34 | $57.50 | 3443 |
| 2025-08-27 | -31.67 | $57.50 | 2400 |
| 2025-08-26 | -49.80 | $57.27 | 8100 |
| 2025-08-25 | -54.35 | $57.25 | 11500 |
| 2025-08-22 | -83.06 | $56.50 | 6931 |
| 2025-08-21 | -99.67 | $56.00 | 1910 |
| 2025-08-20 | -98.33 | $56.05 | 5844 |
| 2025-08-19 | -87.59 | $56.60 | 7942 |
| 2025-08-18 | -76.00 | $57.29 | — |
| 2025-08-15 | -76.00 | $57.29 | — |
| 2025-08-14 | -76.00 | $57.29 | 200 |
| 2025-08-13 | -88.89 | $57.00 | 8900 |
| 2025-08-12 | -84.44 | $57.10 | 2534 |
| 2025-08-11 | -82.45 | $57.45 | — |
| 2025-08-08 | -62.00 | $57.45 | 3748 |
| 2025-08-07 | -58.00 | $57.26 | 336 |
| 2025-08-06 | -58.00 | $57.26 | 100 |
| 2025-08-05 | -51.67 | $57.45 | 7100 |
| 2025-08-04 | -41.21 | $57.64 | 720 |
| 2025-08-01 | -25.88 | $58.04 | 400 |
| 2025-07-31 | -20.67 | $58.01 | 2400 |
| 2025-07-30 | -14.20 | $58.32 | 2415 |
| 2025-07-29 | -10.00 | $58.51 | 3600 |
| 2025-07-28 | -8.16 | $58.60 | 4300 |
| 2025-07-25 | -3.60 | $58.80 | 7200 |
| 2025-07-24 | -14.96 | $58.20 | 6148 |
| 2025-07-23 | -13.26 | $58.29 | 200 |
| 2025-07-22 | -12.72 | $58.26 | 6845 |
| 2025-07-21 | -15.33 | $58.00 | 1623 |
| 2025-07-18 | -23.71 | $57.53 | 4420 |
| 2025-07-17 | -0.57 | $58.50 | 2331 |
| 2025-07-16 | 0.00 | $57.50 | 1100 |
| 2025-07-15 | 0.00 | $57.50 | 500 |
| 2025-07-14 | 0.00 | $57.45 | 900 |
| 2025-07-11 | -12.31 | $56.10 | 6900 |
| 2025-07-10 | -0.31 | $56.49 | 2400 |
| 2025-07-09 | -12.31 | $56.10 | 2524 |
| 2025-07-08 | -13.85 | $56.05 | 2700 |
| 2025-07-07 | -6.12 | $55.55 | 7700 |
| 2025-07-03 | -14.63 | $55.00 | 8420 |
| 2025-07-02 | -61.90 | $54.21 | 30 |
| 2025-07-01 | -62.35 | $54.21 | 810 |
| 2025-06-30 | -61.96 | $54.22 | 1200 |
| 2025-06-27 | -62.35 | $54.21 | 2128 |
| 2025-06-26 | -76.86 | $53.84 | 925 |
| 2025-06-25 | -62.35 | $54.21 | 2810 |
| 2025-06-24 | -61.18 | $54.24 | 14000 |
| 2025-06-23 | -86.96 | $53.80 | 300 |
| 2025-06-20 | -86.96 | $53.80 | 11400 |
| 2025-06-18 | -100.00 | $53.90 | 500 |
| 2025-06-17 | -94.71 | $54.19 | — |
| 2025-06-16 | -94.71 | $54.19 | 914 |
| 2025-06-13 | -100.00 | $54.35 | 1100 |
| 2025-06-12 | -90.63 | $54.64 | 141 |
| 2025-06-11 | -89.84 | $54.65 | — |
| 2025-06-10 | -89.84 | $54.65 | 348 |
| 2025-06-09 | -60.00 | $55.14 | 2423 |
| 2025-06-06 | -43.05 | $55.15 | 2300 |
| 2025-06-05 | -51.66 | $55.02 | 800 |
| 2025-06-04 | -43.05 | $55.15 | 1201 |
| 2025-06-03 | -49.01 | $55.06 | 1000 |
| 2025-06-02 | -44.44 | $55.00 | 8500 |
| 2025-05-30 | -41.45 | $55.00 | 1600 |
| 2025-05-29 | -34.78 | $55.00 | 700 |
| 2025-05-28 | -12.56 | $55.00 | 2000 |
| 2025-05-27 | -12.56 | $55.00 | 4945 |
| 2025-05-23 | -12.56 | $55.00 | — |
| 2025-05-22 | -12.56 | $55.00 | — |
| 2025-05-21 | -7.65 | $55.00 | 700 |
| 2025-05-20 | -7.65 | $55.00 | 5400 |
| 2025-05-19 | -14.48 | $54.75 | 802 |
| 2025-05-16 | -4.83 | $55.10 | 3410 |
| 2025-05-15 | -7.51 | $55.00 | 1200 |
| 2025-05-14 | -6.56 | $55.00 | 1304 |
| 2025-05-13 | 0.00 | $55.28 | 1000 |
| 2025-05-12 | -1.19 | $54.95 | 2800 |
| 2025-05-09 | -16.67 | $54.30 | 2545 |
| 2025-05-08 | 0.00 | $55.00 | 1215 |
| 2025-05-07 | -0.23 | $54.99 | 249 |
| 2025-05-06 | 0.00 | $55.00 | 36 |
| 2025-05-05 | 0.00 | $55.00 | 4600 |
| 2025-05-02 | 0.00 | $55.00 | 4825 |
| 2025-05-01 | -10.98 | $54.25 | 2119 |
| 2025-04-30 | -30.12 | $53.50 | 402 |
| 2025-04-29 | -28.74 | $53.70 | — |
| 2025-04-28 | -28.74 | $53.70 | — |
| 2025-04-25 | -29.55 | $53.70 | 127 |
| 2025-04-24 | -34.09 | $53.50 | 2024 |
| 2025-04-23 | -34.09 | $53.50 | 4600 |
| 2025-04-22 | -51.36 | $52.74 | 2300 |
| 2025-04-21 | -68.18 | $52.00 | 2345 |
| 2025-04-17 | -70.45 | $51.90 | — |
| 2025-04-16 | -70.45 | $51.90 | 1936 |
| 2025-04-15 | -68.86 | $51.97 | 800 |
| 2025-04-14 | -79.55 | $51.50 | 2000 |
| 2025-04-11 | -68.64 | $51.98 | 900 |
| 2025-04-10 | -71.63 | $51.99 | 1000 |
| 2025-04-09 | -59.80 | $52.65 | 4118 |
| 2025-04-08 | -74.95 | $51.90 | 1700 |
| 2025-04-07 | -72.66 | $52.09 | 5208 |
| 2025-04-04 | -88.74 | $52.70 | 3225 |
| 2025-04-03 | -100.00 | $53.60 | 2200 |
| 2025-04-02 | -92.24 | $54.75 | 3035 |
| 2025-04-01 | -92.31 | $54.75 | 500 |
| 2025-03-31 | -89.35 | $54.91 | 638 |
| 2025-03-28 | -89.08 | $55.00 | 1321 |
| 2025-03-27 | -89.13 | $55.00 | 1600 |
| 2025-03-26 | -95.79 | $54.70 | 1803 |
| 2025-03-25 | -96.13 | $54.78 | 400 |
| 2025-03-24 | -91.40 | $55.00 | 337 |
| 2025-03-21 | -91.40 | $55.00 | 830 |
| 2025-03-20 | -91.58 | $55.00 | 600 |
| 2025-03-19 | -98.96 | $54.65 | 406 |
| 2025-03-18 | -94.08 | $54.89 | 9315 |
| 2025-03-17 | -92.78 | $55.00 | 2627 |
| 2025-03-14 | -93.81 | $54.95 | 5241 |
| 2025-03-13 | -92.78 | $55.00 | 3745 |
| 2025-03-12 | -78.49 | $55.79 | 140 |
| 2025-03-11 | -83.99 | $55.50 | 9335 |
| 2025-03-10 | -93.12 | $55.90 | 8743 |
| 2025-03-07 | -99.08 | $57.03 | 1315 |
| 2025-03-06 | -78.88 | $57.71 | 3300 |
| 2025-03-05 | -87.72 | $57.75 | 30 |
| 2025-03-04 | -87.72 | $57.75 | 6838 |
| 2025-03-03 | -86.96 | $58.40 | 5600 |
| 2025-02-28 | -77.14 | $59.10 | 3300 |
| 2025-02-27 | -71.68 | $59.25 | 300 |
| 2025-02-26 | -91.24 | $59.00 | 811 |
| 2025-02-25 | -82.12 | $59.25 | 174 |
| 2025-02-24 | -82.12 | $59.25 | 333 |
| 2025-02-21 | -78.47 | $59.35 | 400 |
| 2025-02-20 | -76.64 | $59.40 | 500 |
| 2025-02-19 | -76.64 | $59.40 | 700 |
| 2025-02-18 | -78.47 | $59.35 | 7329 |
| 2025-02-14 | -61.71 | $59.34 | — |
| 2025-02-13 | -41.14 | $59.34 | 15001 |
| 2025-02-12 | -32.79 | $59.70 | 6000 |
| 2025-02-11 | -36.43 | $59.50 | 5110 |
| 2025-02-10 | -31.79 | $59.37 | 2549 |
| 2025-02-07 | -21.93 | $60.00 | 2549 |
| 2025-02-06 | -26.02 | $59.72 | 2000 |
| 2025-02-05 | -21.93 | $60.00 | 3439 |
| 2025-02-04 | -21.93 | $60.00 | 900 |
| 2025-02-03 | -21.93 | $60.00 | 2900 |
| 2025-01-31 | -25.58 | $59.75 | 5141 |
| 2025-01-30 | -25.58 | $59.75 | 6800 |
| 2025-01-29 | -14.91 | $60.48 | 1500 |
| 2025-01-28 | -8.73 | $59.99 | 4126 |
| 2025-01-27 | 0.00 | $60.00 | 1112 |
| 2025-01-24 | 0.00 | $60.00 | 500 |
| 2025-01-23 | 0.00 | $60.00 | 1721 |
| 2025-01-22 | -14.04 | $59.25 | 849 |
| 2025-01-21 | -18.73 | $59.00 | 2620 |
| 2025-01-17 | -18.91 | $58.99 | 48500 |
| 2025-01-16 | -48.60 | $56.50 | 1920 |
| 2025-01-15 | -48.60 | $56.50 | 4018 |
| 2025-01-14 | -47.80 | $56.50 | 600 |
| 2025-01-13 | -47.52 | $55.94 | 4539 |
| 2025-01-10 | -46.28 | $56.00 | 14900 |
| 2025-01-08 | -26.13 | $56.74 | 2823 |
| 2025-01-07 | -21.60 | $57.00 | 2016 |
| 2025-01-06 | -17.47 | $57.15 | 2110 |
| 2025-01-03 | -10.19 | $57.40 | 1800 |
| 2025-01-02 | -8.76 | $57.50 | 4600 |
| 2024-12-31 | -5.81 | $57.74 | 7421 |
| 2024-12-30 | -14.57 | $57.00 | 8200 |
| 2024-12-27 | -14.42 | $57.00 | 7946 |
| 2024-12-26 | -10.90 | $57.30 | 4701 |
| 2024-12-24 | -5.24 | $57.30 | 500 |
| 2024-12-23 | -8.86 | $57.00 | 3808 |
| 2024-12-20 | 0.00 | $57.00 | 700 |
| 2024-12-19 | -2.26 | $55.50 | 500 |
| 2024-12-18 | -3.19 | $55.42 | 900 |
| 2024-12-17 | -3.31 | $55.41 | 147 |
| 2024-12-16 | -3.31 | $55.41 | 600 |
| 2024-12-13 | -0.68 | $55.60 | 8900 |
| 2024-12-12 | 0.00 | $54.74 | 12500 |
| 2024-12-11 | -2.08 | $53.80 | 4800 |
| 2024-12-10 | 0.00 | $53.00 | 5500 |
| 2024-12-09 | 0.00 | $52.50 | 600 |
| 2024-12-06 | -1.03 | $52.00 | 700 |
| 2024-12-05 | 0.00 | $51.00 | 14805 |
| 2024-12-04 | -1.08 | $49.99 | 5420 |
| 2024-12-03 | -0.54 | $50.00 | 2105 |
| 2024-12-02 | -0.54 | $50.00 | 431 |
| 2024-11-29 | -16.32 | $49.70 | 1022 |
| 2024-11-27 | -15.82 | $49.70 | 8122 |
| 2024-11-26 | -15.82 | $49.70 | 10300 |
| 2024-11-25 | -3.48 | $49.94 | 1700 |
| 2024-11-22 | -21.89 | $49.57 | 22100 |
| 2024-11-21 | -17.41 | $49.66 | 26500 |
| 2024-11-20 | -52.74 | $48.95 | 4700 |
| 2024-11-19 | -50.25 | $49.00 | 4800 |
| 2024-11-18 | -33.83 | $49.33 | 200 |
| 2024-11-15 | -34.83 | $49.31 | 1227 |
| 2024-11-14 | -63.64 | $48.75 | 4642 |
| 2024-11-13 | -61.44 | $48.30 | 5900 |
| 2024-11-12 | -30.25 | $49.72 | 1141 |
| 2024-11-11 | -26.45 | $49.95 | 1640 |
| 2024-11-08 | -32.96 | $49.50 | 1822 |
| 2024-11-07 | -36.17 | $49.00 | 3100 |
| 2024-11-06 | -21.84 | $50.01 | 2713 |
| 2024-11-05 | -43.26 | $48.50 | 1625 |
| 2024-11-04 | -36.17 | $49.00 | 2235 |
| 2024-11-01 | -36.17 | $49.00 | 2720 |
| 2024-10-31 | -43.26 | $48.50 | 2905 |
| 2024-10-30 | -43.26 | $48.50 | 2316 |
| 2024-10-29 | -43.26 | $48.50 | 9800 |
| 2024-10-28 | -34.44 | $48.95 | 2100 |
| 2024-10-25 | -33.77 | $49.00 | 542 |
| 2024-10-24 | -30.87 | $49.00 | 3208 |
| 2024-10-23 | -27.78 | $49.25 | 7100 |
| 2024-10-22 | -21.05 | $49.75 | 2200 |
| 2024-10-21 | -29.82 | $49.00 | 4105 |
| 2024-10-18 | -29.82 | $49.00 | 10710 |
| 2024-10-17 | 0.00 | $46.76 | 1900 |
| 2024-10-16 | -15.14 | $46.00 | 5500 |
| 2024-10-15 | -13.97 | $46.01 | 618 |
| 2024-10-14 | -2.09 | $46.02 | 3700 |
| 2024-10-11 | -6.07 | $45.21 | 5000 |
| 2024-10-10 | -1.92 | $45.34 | 2100 |
| 2024-10-09 | -1.92 | $45.34 | 2205 |
| 2024-10-08 | 0.00 | $45.40 | 136 |
| 2024-10-07 | 0.00 | $45.40 | — |
| 2024-10-04 | 0.00 | $45.40 | — |
| 2024-10-03 | 0.00 | $45.40 | 336 |
| 2024-10-02 | -4.88 | $45.00 | 5100 |
| 2024-10-01 | 0.00 | $45.00 | 1018 |
| 2024-09-30 | 0.00 | $45.00 | 400 |
| 2024-09-27 | 0.00 | $44.84 | 301 |
| 2024-09-26 | 0.00 | $44.73 | 200 |
| 2024-09-25 | -29.67 | $44.00 | 1800 |
| 2024-09-24 | -29.67 | $44.00 | 1000 |
| 2024-09-23 | -29.67 | $44.00 | 1105 |
| 2024-09-20 | -70.33 | $43.00 | 36000 |
| 2024-09-19 | -70.33 | $43.00 | 12800 |
| 2024-09-18 | -70.33 | $43.00 | 4544 |
| 2024-09-17 | -86.77 | $42.50 | 800 |
| 2024-09-16 | -95.72 | $42.27 | 9505 |
| 2024-09-13 | -47.86 | $43.50 | 200 |
| 2024-09-12 | -28.79 | $43.99 | 1791 |
| 2024-09-11 | -8.95 | $44.50 | 2100 |
| 2024-09-10 | -46.32 | $43.47 | 3200 |
| 2024-09-09 | -45.22 | $43.50 | 800 |
| 2024-09-06 | -54.41 | $43.25 | 10000 |
| 2024-09-05 | -45.22 | $43.50 | 500 |
| 2024-09-04 | 0.00 | $44.73 | 19229 |
| 2024-09-03 | -49.50 | $43.00 | — |
| 2024-08-30 | -49.50 | $43.00 | 1000 |
| 2024-08-29 | -31.03 | $43.00 | — |
| 2024-08-28 | -30.65 | $43.00 | 2000 |
| 2024-08-27 | -62.98 | $42.70 | 8200 |
| 2024-08-26 | -66.51 | $42.85 | 10900 |
| 2024-08-23 | -57.69 | $43.40 | 102 |
| 2024-08-22 | -72.12 | $42.50 | 6400 |
| 2024-08-21 | -72.12 | $42.50 | 61100 |
| 2024-08-20 | -68.11 | $42.75 | 9505 |
| 2024-08-19 | -68.11 | $42.75 | 4900 |
| 2024-08-16 | -64.26 | $42.99 | 600 |
| 2024-08-15 | -44.73 | $42.93 | 5120 |
| 2024-08-14 | -43.01 | $43.00 | 500 |
| 2024-08-13 | -40.00 | $43.00 | 3611 |
| 2024-08-12 | -36.70 | $43.00 | — |
| 2024-08-09 | -36.36 | $43.00 | 481 |
| 2024-08-08 | -34.78 | $43.00 | 600 |
| 2024-08-07 | -33.36 | $43.00 | 2102 |
| 2024-08-06 | -41.46 | $42.00 | 4 |
| 2024-08-05 | -41.46 | $42.00 | 4 |
| 2024-08-02 | -49.71 | $41.00 | 2500 |
| 2024-08-01 | -41.43 | $42.00 | 13100 |
| 2024-07-31 | -24.86 | $44.00 | 10200 |
| 2024-07-30 | -12.59 | $45.48 | 20139 |
| 2024-07-29 | -0.19 | $45.48 | 3847 |
| 2024-07-26 | -0.19 | $45.48 | 7831 |
| 2024-07-25 | -23.34 | $43.00 | 2000 |
| 2024-07-24 | -19.61 | $43.40 | 13100 |
| 2024-07-23 | -8.37 | $43.00 | 5232 |
| 2024-07-22 | -1.03 | $42.50 | 1800 |
| 2024-07-19 | -1.03 | $42.50 | 4420 |
| 2024-07-18 | 0.00 | $38.00 | 1205 |
| 2024-07-17 | -6.54 | $37.79 | 3200 |
| 2024-07-16 | 0.00 | $37.50 | 22290 |
| 2024-07-15 | -36.90 | $36.50 | 18039 |
| 2024-07-12 | -42.65 | $36.00 | 1010 |
| 2024-07-11 | -47.39 | $35.90 | 3700 |
| 2024-07-10 | -68.33 | $35.49 | 492 |
| 2024-07-09 | -87.33 | $35.07 | 520 |
| 2024-07-08 | -79.64 | $35.24 | 20741 |
| 2024-07-05 | -63.83 | $35.50 | 193 |
| 2024-07-01 | -62.24 | $35.17 | 311 |
| 2024-06-28 | -66.33 | $35.05 | 14300 |
| 2024-06-27 | -60.00 | $35.20 | 3115 |
| 2024-06-26 | -58.33 | $35.25 | 508 |
| 2024-06-25 | -67.67 | $34.97 | 9869 |
| 2024-06-24 | -65.90 | $34.99 | 3908 |
| 2024-06-21 | -65.15 | $35.00 | 5010 |
| 2024-06-20 | -65.48 | $34.97 | 6791 |
| 2024-06-18 | -64.52 | $35.00 | 17500 |
| 2024-06-17 | -64.52 | $35.00 | 26952 |
| 2024-06-14 | -52.26 | $35.38 | 14374 |
| 2024-06-13 | -48.71 | $35.49 | 5055 |
| 2024-06-11 | -40.32 | $35.75 | 3060 |
| 2024-06-10 | -40.32 | $35.75 | 4312 |
| 2024-06-07 | -46.88 | $35.50 | 14 |
| 2024-06-06 | -46.88 | $35.50 | 6224 |
| 2024-06-05 | 0.00 | $36.00 | 7117 |
| 2024-06-04 | -27.84 | $35.20 | 3795 |
| 2024-06-03 | -48.97 | $34.79 | 16661 |
| 2024-05-31 | -37.50 | $34.55 | 20271 |
| 2024-05-30 | -45.83 | $34.45 | 3245 |
| 2024-05-29 | -62.50 | $34.25 | 57000 |
| 2024-05-28 | -66.67 | $34.20 | 5000 |
| 2024-05-23 | -66.67 | $34.20 | 4200 |
| 2024-05-21 | -47.37 | $34.10 | 5926 |
| 2024-05-20 | -42.11 | $34.20 | 2200 |
| 2024-05-17 | -40.68 | $33.93 | 7000 |
| 2024-05-16 | -36.12 | $34.05 | 12000 |
| 2024-05-15 | -26.62 | $34.30 | 5396 |
| 2024-05-14 | -37.79 | $34.00 | 5000 |
| 2024-05-13 | -37.79 | $34.00 | 57154 |
| 2024-05-10 | -30.15 | $34.20 | 8454 |
| 2024-05-09 | -16.81 | $34.35 | 5698 |
| 2024-05-08 | -0.51 | $34.33 | 1520 |
| 2024-05-06 | -5.56 | $34.24 | 662 |
| 2024-05-03 | -5.05 | $34.25 | 3891 |
| 2024-05-02 | -9.39 | $34.30 | 800 |
| 2024-05-01 | -9.39 | $34.30 | 560 |
| 2024-04-26 | -21.40 | $34.28 | 592 |
| 2024-04-25 | -35.57 | $34.00 | 1300 |
| 2024-04-24 | -36.12 | $34.05 | 12800 |
| 2024-04-22 | -32.37 | $34.25 | 6395 |
| 2024-04-19 | -32.37 | $34.25 | 2510 |
| 2024-04-17 | -59.93 | $33.50 | 2594 |
| 2024-04-16 | -42.91 | $33.98 | 897 |
| 2024-04-15 | -42.20 | $34.00 | 9443 |
| 2024-04-12 | -75.91 | $34.15 | 1600 |
| 2024-04-11 | -76.09 | $34.15 | 1750 |
| 2024-04-08 | -92.31 | $34.15 | 1200 |
| 2024-04-05 | -92.31 | $34.15 | 544 |
| 2024-04-04 | -93.08 | $34.14 | 651 |
| 2024-04-02 | -92.86 | $34.15 | 479 |
| 2024-03-28 | -92.86 | $34.15 | 1700 |
| 2024-03-27 | -83.33 | $34.30 | 3617 |
| 2024-03-26 | -88.89 | $34.32 | 3600 |
| 2024-03-25 | -82.76 | $34.50 | 3006 |
| 2024-03-20 | -96.23 | $34.35 | 1294 |
| 2024-03-19 | -100.00 | $34.25 | 8765 |
| 2024-03-18 | -79.05 | $34.90 | 210 |
| 2024-03-13 | -75.10 | $35.00 | 2698 |
| 2024-03-12 | -75.10 | $35.00 | 645 |
| 2024-03-11 | -85.38 | $34.74 | 5076 |
| 2024-03-08 | -84.98 | $34.75 | 3890 |
| 2024-03-07 | -90.91 | $34.60 | 5515 |
| 2024-03-06 | -67.59 | $35.19 | 100 |
| 2024-03-05 | -91.30 | $34.59 | 11310 |
| 2024-03-04 | -75.10 | $35.00 | 11404 |
| 2024-02-29 | -82.47 | $35.30 | 6901 |
| 2024-02-28 | -94.12 | $35.30 | 5612 |
| 2024-02-27 | -94.12 | $35.30 | — |
| 2024-02-26 | -91.67 | $35.25 | 10338 |
| 2024-02-23 | -82.89 | $35.35 | 25400 |
| 2024-02-22 | -77.54 | $35.45 | 5214 |
| 2024-02-21 | -71.12 | $35.57 | 5600 |
| 2024-02-20 | -69.52 | $35.60 | 7409 |
| 2024-02-16 | -52.08 | $35.90 | 14705 |
| 2024-02-15 | 0.00 | $36.90 | 1103 |
| 2024-02-14 | -33.04 | $35.62 | 5508 |
| 2024-02-13 | -29.46 | $35.66 | 1496 |
| 2024-02-12 | -20.54 | $35.76 | 913 |
| 2024-02-09 | -13.39 | $35.84 | 349 |
| 2024-02-08 | -8.93 | $35.89 | — |
| 2024-02-07 | -8.93 | $35.89 | — |
| 2024-02-06 | -8.93 | $35.89 | 194 |
| 2024-02-05 | -1.79 | $35.97 | — |
| 2024-02-02 | -2.65 | $35.97 | — |
| 2024-02-01 | -2.65 | $35.97 | — |
| 2024-01-31 | -2.65 | $35.97 | — |
| 2024-01-30 | -2.65 | $35.97 | 119 |
| 2024-01-29 | -79.65 | $35.10 | 200 |
| 2024-01-26 | -61.95 | $35.30 | 15648 |
| 2024-01-25 | -57.25 | $35.25 | — |
| 2024-01-24 | -50.00 | $35.25 | 170 |
| 2024-01-23 | -50.52 | $35.03 | — |
| 2024-01-22 | -48.74 | $35.03 | 2353 |
| 2024-01-19 | -47.50 | $35.05 | 61203 |
| 2024-01-18 | -41.55 | $35.09 | 3731 |
| 2024-01-17 | -37.50 | $35.16 | 3600 |
| 2024-01-16 | -31.40 | $35.19 | 28571 |
| 2024-01-12 | -9.00 | $35.72 | 9259 |
| 2024-01-11 | -6.25 | $35.80 | 10307 |
| 2024-01-10 | -6.56 | $35.79 | 4687 |
| 2024-01-09 | -4.69 | $35.85 | — |
| 2024-01-08 | -4.69 | $35.85 | 1700 |
| 2024-01-05 | 0.00 | $36.00 | 1301 |
| 2024-01-04 | 0.00 | $35.95 | — |
| 2024-01-03 | 0.00 | $35.95 | — |
| 2024-01-02 | 0.00 | $35.95 | 127 |
| 2023-12-29 | 0.00 | $35.00 | 102 |
| 2023-12-28 | 0.00 | $34.95 | — |
| 2023-12-27 | 0.00 | $34.95 | 1523 |
| 2023-12-26 | -7.32 | $34.70 | 4450 |
| 2023-12-22 | -17.56 | $34.49 | 4260 |
| 2023-12-21 | -40.98 | $34.01 | 6979 |
| 2023-12-20 | -2.56 | $34.70 | 1064 |
| 2023-12-19 | 0.00 | $34.00 | 4814 |
| 2023-12-18 | -5.83 | $33.93 | 2795 |
| 2023-12-15 | 0.00 | $34.00 | 2239 |
| 2023-12-14 | -35.40 | $33.40 | 10037 |
| 2023-12-13 | -60.62 | $32.80 | 31350 |
| 2023-12-12 | -21.24 | $33.56 | 659 |
| 2023-12-11 | -17.86 | $33.62 | 2907 |
| 2023-12-08 | -23.86 | $33.50 | 2494 |
| 2023-12-07 | -39.09 | $33.20 | — |
| 2023-12-06 | -39.09 | $33.20 | 2108 |
| 2023-12-05 | -37.06 | $33.24 | 5400 |
| 2023-12-04 | -16.24 | $33.65 | — |
| 2023-12-01 | -16.24 | $33.65 | 5400 |
| 2023-11-30 | -34.52 | $33.29 | 5828 |
| 2023-11-29 | -36.55 | $33.25 | 700 |
| 2023-11-28 | -28.43 | $33.41 | 3700 |
| 2023-11-27 | -15.00 | $33.70 | — |
| 2023-11-24 | -15.00 | $33.70 | 500 |
| 2023-11-22 | -15.50 | $33.69 | 7200 |
| 2023-11-21 | -15.50 | $33.69 | 800 |
| 2023-11-20 | -40.00 | $33.20 | 33400 |
| 2023-11-17 | -53.50 | $32.93 | 11911 |
| 2023-11-16 | -48.78 | $33.00 | 3800 |
| 2023-11-15 | -48.78 | $33.00 | 9524 |
| 2023-11-14 | -63.41 | $32.70 | — |
| 2023-11-13 | -45.45 | $32.70 | 1199 |
| 2023-11-10 | -53.15 | $32.48 | 3772 |
| 2023-11-09 | -41.96 | $32.80 | 1945 |
| 2023-11-08 | -6.99 | $33.80 | 100 |
| 2023-11-07 | -26.92 | $33.23 | 4116 |
| 2023-11-06 | -2.80 | $33.92 | 2120 |
| 2023-11-03 | -2.10 | $33.94 | 700 |
| 2023-11-02 | -2.10 | $33.94 | 500 |
| 2023-11-01 | -17.59 | $33.49 | — |
| 2023-10-31 | -17.59 | $33.49 | 3232 |
| 2023-10-30 | 0.00 | $34.00 | 2200 |
| 2023-10-27 | 0.00 | $34.00 | — |
| 2023-10-26 | 0.00 | $34.00 | 1500 |
| 2023-10-25 | -2.08 | $33.45 | 1001 |
| 2023-10-24 | 0.00 | $32.86 | 1140 |
| 2023-10-23 | -13.64 | $32.43 | 2827 |
| 2023-10-20 | -41.56 | $32.00 | 2335 |
| 2023-10-19 | -41.56 | $32.00 | 880 |
| 2023-10-18 | -41.56 | $32.00 | — |
| 2023-10-17 | -41.56 | $32.00 | 2642 |
| 2023-10-16 | -30.23 | $32.00 | — |
| 2023-10-13 | -35.71 | $32.00 | — |
| 2023-10-12 | -35.71 | $32.00 | — |
| 2023-10-11 | -68.86 | $32.00 | 236 |
| 2023-10-10 | -68.86 | $32.00 | — |
| 2023-10-09 | -68.86 | $32.00 | — |
| 2023-10-06 | -68.86 | $32.00 | — |
| 2023-10-05 | -68.86 | $32.00 | 1448 |
| 2023-10-04 | -77.85 | $31.74 | 400 |
| 2023-10-03 | -77.85 | $31.74 | — |
| 2023-10-02 | -77.85 | $31.74 | — |
| 2023-09-29 | -77.85 | $31.74 | — |
| 2023-09-28 | -77.85 | $31.74 | — |
| 2023-09-27 | -77.85 | $31.74 | — |
| 2023-09-26 | -77.85 | $31.74 | 200 |
| 2023-09-25 | -83.39 | $31.58 | 5887 |
| 2023-09-22 | -88.85 | $31.60 | — |
| 2023-09-21 | -96.28 | $31.40 | 11525 |
| 2023-09-20 | -78.66 | $32.00 | 100 |
| 2023-09-19 | -63.24 | $32.39 | 100 |
| 2023-09-18 | -63.24 | $32.39 | 1400 |
| 2023-09-15 | -68.77 | $32.25 | 5858 |
| 2023-09-14 | -49.01 | $32.75 | 1700 |
| 2023-09-13 | -32.47 | $32.50 | — |
| 2023-09-12 | -32.47 | $32.50 | 2221 |
| 2023-09-11 | -32.47 | $32.50 | — |
| 2023-09-08 | -32.47 | $32.50 | — |
| 2023-09-07 | -32.47 | $32.50 | — |
| 2023-09-06 | -32.47 | $32.50 | — |
| 2023-09-05 | -32.47 | $32.50 | — |
| 2023-09-01 | -64.01 | $32.50 | 384 |
| 2023-08-31 | -64.01 | $32.50 | 2100 |
| 2023-08-30 | -55.71 | $32.74 | — |
| 2023-08-29 | -55.71 | $32.74 | 150 |
| 2023-08-28 | -81.31 | $32.00 | 180 |
| 2023-08-25 | -81.31 | $32.00 | — |
| 2023-08-24 | -81.31 | $32.00 | 4433 |
| 2023-08-23 | -85.45 | $32.00 | 861 |
| 2023-08-22 | -90.18 | $31.87 | 2912 |
| 2023-08-21 | -52.94 | $33.00 | 1366 |
| 2023-08-18 | -57.25 | $32.89 | — |
| 2023-08-17 | -35.61 | $32.89 | — |
| 2023-08-16 | -22.99 | $32.89 | — |
| 2023-08-15 | -22.99 | $32.89 | 400 |
| 2023-08-14 | -22.99 | $32.89 | 5058 |
| 2023-08-11 | -22.36 | $32.93 | — |
| 2023-08-10 | -20.73 | $32.93 | — |
| 2023-08-09 | -20.73 | $32.93 | 2698 |
| 2023-08-08 | -20.44 | $32.95 | 1450 |
| 2023-08-07 | -18.21 | $32.95 | 4754 |
| 2023-08-04 | -7.17 | $33.00 | 500 |
| 2023-08-03 | 0.00 | $33.49 | 716 |
| 2023-08-02 | -10.31 | $32.75 | — |
| 2023-08-01 | -10.29 | $32.75 | 1450 |
| 2023-07-31 | -20.59 | $32.05 | 2300 |
| 2023-07-28 | -9.71 | $32.79 | 8330 |
| 2023-07-27 | 0.00 | $33.45 | — |
| 2023-07-26 | 0.00 | $33.45 | — |
| 2023-07-25 | 0.00 | $33.45 | — |
| 2023-07-24 | 0.00 | $33.45 | 1286 |
| 2023-07-21 | -7.14 | $32.50 | 1266 |
| 2023-07-20 | -34.48 | $29.50 | 17014 |
| 2023-07-19 | 0.00 | $30.00 | 100 |
| 2023-07-18 | 0.00 | $29.50 | 100 |
| 2023-07-17 | 0.00 | $28.50 | 152 |
| 2023-07-14 | -62.39 | $27.50 | 200 |
| 2023-07-13 | -63.83 | $27.50 | — |
| 2023-07-12 | -72.58 | $27.50 | — |
| 2023-07-11 | -73.35 | $27.50 | 2289 |
| 2023-07-10 | -85.89 | $27.10 | 3009 |
| 2023-07-07 | -74.92 | $27.45 | 300 |
| 2023-07-06 | -75.38 | $27.45 | 164 |
| 2023-07-05 | -100.00 | $26.65 | 1444 |
| 2023-07-03 | -63.33 | $28.00 | 100 |
| 2023-06-30 | -95.00 | $27.05 | 4863 |
| 2023-06-29 | -91.67 | $27.15 | 6510 |
| 2023-06-28 | -63.33 | $28.00 | 400 |
| 2023-06-27 | -70.00 | $27.80 | 100 |
| 2023-06-26 | -70.00 | $27.80 | 4955 |
| 2023-06-23 | -68.33 | $27.85 | 11900 |
| 2023-06-22 | -68.33 | $27.85 | 100 |
| 2023-06-21 | -68.33 | $27.85 | 2944 |
| 2023-06-20 | -72.41 | $27.80 | 30569 |
| 2023-06-16 | -62.07 | $28.10 | 11356 |
| 2023-06-15 | -42.65 | $28.45 | 9191 |
| 2023-06-14 | -24.53 | $28.98 | 6932 |
| 2023-06-13 | -18.16 | $29.19 | 14247 |
| 2023-06-12 | -1.53 | $29.84 | 5168 |
| 2023-06-09 | -5.12 | $29.70 | 5844 |
| 2023-06-08 | -16.62 | $29.25 | 3600 |
| 2023-06-07 | -13.68 | $29.25 | 2332 |
| 2023-06-06 | 0.00 | $29.00 | 3600 |
| 2023-06-05 | 0.00 | $29.00 | 7700 |
| 2023-06-02 | 0.00 | $29.00 | 3994 |
| 2023-06-01 | 0.00 | $28.45 | 8582 |
| 2023-05-31 | -8.42 | $28.00 | 7500 |
| 2023-05-30 | -8.42 | $28.00 | — |
| 2023-05-26 | -8.42 | $28.00 | 1315 |
| 2023-05-25 | -8.42 | $28.00 | 649 |
| 2023-05-24 | 0.00 | $28.40 | 134 |
| 2023-05-23 | 0.00 | $28.00 | 1703 |
| 2023-05-22 | -12.99 | $27.00 | — |
| 2023-05-19 | -12.99 | $27.00 | — |
| 2023-05-18 | -12.99 | $27.00 | 1055 |
| 2023-05-17 | -32.21 | $26.26 | 1112 |
| 2023-05-16 | -37.97 | $26.00 | 2000 |
| 2023-05-15 | -37.97 | $26.00 | — |
| 2023-05-12 | -37.97 | $26.00 | — |
| 2023-05-11 | -37.97 | $26.00 | — |
| 2023-05-10 | -37.97 | $26.00 | 808 |
| 2023-05-09 | -40.51 | $25.90 | 1200 |
| 2023-05-08 | -37.97 | $26.00 | 350 |
| 2023-05-05 | -37.97 | $26.00 | 6305 |
| 2023-05-04 | -55.95 | $25.40 | 13960 |
| 2023-05-03 | -47.11 | $25.93 | — |
| 2023-05-02 | -48.26 | $25.93 | 3420 |
| 2023-05-01 | -66.61 | $25.37 | 3630 |
| 2023-04-28 | -27.52 | $27.50 | 3591 |
| 2023-04-27 | -66.06 | $25.40 | 1117 |
| 2023-04-26 | -74.31 | $24.95 | 300 |
| 2023-04-25 | -74.50 | $24.94 | — |
| 2023-04-24 | -74.50 | $24.94 | 8482 |
| 2023-04-21 | -75.21 | $25.00 | 35668 |
| 2023-04-20 | -92.14 | $24.01 | 6700 |
| 2023-04-19 | -92.03 | $24.02 | 1914 |
| 2023-04-18 | -82.61 | $24.75 | — |
| 2023-04-17 | -82.61 | $24.75 | 200 |
| 2023-04-14 | -100.00 | $23.84 | 16120 |
| 2023-04-13 | -79.62 | $25.32 | 440 |
| 2023-04-12 | -70.80 | $25.90 | — |
| 2023-04-11 | -78.57 | $25.90 | 1855 |
| 2023-04-10 | -79.44 | $25.85 | 4598 |
| 2023-04-06 | -76.67 | $26.10 | 6784 |
| 2023-04-05 | -56.22 | $27.94 | 2655 |
| 2023-04-04 | -54.11 | $28.13 | 752 |
| 2023-04-03 | -53.33 | $28.20 | 4222 |
| 2023-03-31 | -44.44 | $29.00 | 1500 |
| 2023-03-30 | -44.44 | $29.00 | 509 |
| 2023-03-29 | -46.67 | $28.80 | 1942 |
| 2023-03-28 | -53.89 | $28.15 | 537 |
| 2023-03-27 | -55.56 | $28.00 | 1723 |
| 2023-03-24 | -55.56 | $28.00 | 1447 |
| 2023-03-23 | -55.78 | $27.98 | 9703 |
| 2023-03-22 | -39.44 | $29.45 | 353 |
| 2023-03-21 | -38.89 | $29.50 | 450 |
| 2023-03-20 | -38.89 | $29.50 | 673 |
| 2023-03-17 | -38.89 | $29.50 | 1522 |
| 2023-03-16 | -47.78 | $28.70 | 11433 |
| 2023-03-15 | -34.44 | $29.90 | 746 |
| 2023-03-14 | -32.22 | $30.10 | 6695 |
| 2023-03-13 | -11.11 | $32.00 | 5524 |
| 2023-03-10 | -53.13 | $32.15 | 781 |
| 2023-03-09 | -46.88 | $32.25 | 312 |
| 2023-03-08 | -37.50 | $32.40 | 7184 |
| 2023-03-07 | -5.88 | $32.95 | — |
| 2023-03-06 | -5.88 | $32.95 | 100 |
| 2023-03-03 | -5.88 | $32.95 | — |
| 2023-03-02 | -5.88 | $32.95 | — |
| 2023-03-01 | -5.88 | $32.95 | — |
| 2023-02-28 | -5.88 | $32.95 | — |
| 2023-02-27 | -5.00 | $32.95 | — |
| 2023-02-24 | -5.00 | $32.95 | — |
| 2023-02-23 | -5.00 | $32.95 | 300 |
| 2023-02-22 | -2.00 | $32.98 | 231 |
| 2023-02-21 | -2.00 | $32.98 | 305 |
| 2023-02-17 | 0.00 | $33.00 | — |
| 2023-02-16 | 0.00 | $33.00 | — |
| 2023-02-15 | 0.00 | $33.00 | 617 |
| 2023-02-14 | 0.00 | $33.00 | — |
| 2023-02-13 | 0.00 | $33.00 | — |
| 2023-02-10 | 0.00 | $33.00 | — |
| 2023-02-09 | 0.00 | $33.00 | 1046 |
| 2023-02-08 | 0.00 | $33.00 | — |
| 2023-02-07 | 0.00 | $33.00 | — |
| 2023-02-06 | 0.00 | $33.00 | — |
| 2023-02-03 | 0.00 | $33.00 | 201 |
| 2023-02-02 | 0.00 | $33.00 | 2451 |
| 2023-02-01 | 0.00 | $33.00 | — |
| 2023-01-31 | 0.00 | $33.00 | 480 |
| 2023-01-30 | 0.00 | $33.00 | 1107 |
| 2023-01-27 | -26.97 | $32.15 | — |
| 2023-01-26 | -27.78 | $32.15 | — |
| 2023-01-25 | -23.15 | $32.15 | — |
| 2023-01-24 | -23.15 | $32.15 | — |
| 2023-01-23 | -23.15 | $32.15 | — |
| 2023-01-20 | -23.15 | $32.15 | — |
| 2023-01-19 | -23.15 | $32.15 | 360 |
| 2023-01-18 | -13.89 | $32.25 | — |
| 2023-01-17 | -21.19 | $32.25 | — |
| 2023-01-13 | -21.19 | $32.25 | 1100 |
| 2023-01-12 | -21.19 | $32.25 | — |
| 2023-01-11 | -27.34 | $32.25 | 600 |
| 2023-01-10 | -31.25 | $32.20 | 3497 |
| 2023-01-09 | -19.55 | $32.39 | — |
| 2023-01-06 | -19.55 | $32.39 | — |
| 2023-01-05 | -19.55 | $32.39 | 492 |
| 2023-01-04 | -19.55 | $32.39 | — |
| 2023-01-03 | -19.55 | $32.39 | — |
| 2022-12-30 | -19.55 | $32.39 | 100 |
| 2022-12-29 | -19.55 | $32.39 | 201 |
| 2022-12-28 | -18.80 | $32.40 | — |
| 2022-12-27 | -18.80 | $32.40 | 454 |
| 2022-12-23 | -41.67 | $32.40 | — |
| 2022-12-22 | -41.67 | $32.40 | — |
| 2022-12-21 | -41.67 | $32.40 | — |
| 2022-12-20 | -41.67 | $32.40 | — |
| 2022-12-19 | -41.67 | $32.40 | 415 |
| 2022-12-16 | -25.00 | $32.50 | — |
| 2022-12-15 | -25.00 | $32.50 | — |
| 2022-12-14 | -25.00 | $32.50 | 1047 |
| 2022-12-13 | -8.33 | $32.60 | — |
| 2022-12-12 | -42.15 | $32.60 | 331 |
| 2022-12-09 | -51.30 | $32.65 | 1100 |
| 2022-12-08 | -57.79 | $32.55 | — |
| 2022-12-07 | -57.79 | $32.55 | — |
| 2022-12-06 | -59.12 | $32.55 | 156643 |
| 2022-12-05 | -57.14 | $32.65 | — |
| 2022-12-02 | -60.53 | $32.65 | 575 |
| 2022-12-01 | -74.87 | $32.40 | — |
| 2022-11-30 | -80.77 | $32.40 | 201 |
| 2022-11-29 | -76.92 | $32.50 | — |
| 2022-11-28 | -80.65 | $32.50 | — |
| 2022-11-25 | -80.65 | $32.50 | — |
| 2022-11-23 | -75.53 | $32.50 | 100 |
| 2022-11-22 | -62.50 | $32.50 | 520 |
| 2022-11-21 | -47.66 | $32.45 | 347 |
| 2022-11-18 | -45.45 | $32.50 | 100 |
| 2022-11-17 | -43.48 | $32.50 | — |
| 2022-11-16 | -43.48 | $32.50 | — |
| 2022-11-15 | -43.48 | $32.50 | 100 |
| 2022-11-14 | -43.48 | $32.50 | 6471 |
| 2022-11-11 | -29.57 | $33.30 | 898 |
| 2022-11-10 | -27.83 | $33.40 | — |
| 2022-11-09 | -27.83 | $33.40 | 11135 |
| 2022-11-08 | -26.26 | $33.49 | 783 |
| 2022-11-07 | -26.26 | $33.49 | 2982 |
| 2022-11-04 | -22.61 | $33.70 | 4365 |
| 2022-11-03 | -19.30 | $33.89 | 500 |
| 2022-11-02 | -16.96 | $33.95 | 6633 |
| 2022-11-01 | -8.08 | $34.50 | 488 |
| 2022-10-31 | -12.12 | $34.25 | 4172 |
| 2022-10-28 | -3.35 | $32.85 | 3871 |
| 2022-10-27 | 0.00 | $31.89 | 1171 |
| 2022-10-26 | -28.90 | $31.00 | 129 |
| 2022-10-25 | -28.90 | $31.00 | 2500 |
| 2022-10-24 | -28.90 | $31.00 | 4100 |
| 2022-10-21 | 0.00 | $30.00 | 6601 |
| 2022-10-20 | -1.45 | $29.49 | — |
| 2022-10-19 | -1.45 | $29.49 | — |
| 2022-10-18 | -1.45 | $29.49 | — |
| 2022-10-17 | -1.45 | $29.49 | — |
| 2022-10-14 | -1.45 | $29.49 | 100 |
| 2022-10-13 | -1.45 | $29.49 | 5 |
| 2022-10-12 | -7.25 | $29.45 | — |
| 2022-10-11 | -7.25 | $29.45 | — |
| 2022-10-10 | -7.25 | $29.45 | — |
| 2022-10-07 | -7.25 | $29.45 | — |
| 2022-10-06 | -7.25 | $29.45 | 2200 |
| 2022-10-05 | 0.00 | $29.50 | 2550 |
| 2022-10-04 | -33.33 | $29.25 | 1526 |
| 2022-10-03 | -33.33 | $29.25 | — |
| 2022-09-30 | -33.33 | $29.25 | — |
| 2022-09-29 | -33.33 | $29.25 | — |
| 2022-09-28 | -33.33 | $29.25 | — |
| 2022-09-27 | -33.33 | $29.25 | — |
| 2022-09-26 | -32.26 | $29.25 | — |
| 2022-09-23 | -32.26 | $29.25 | — |
| 2022-09-22 | -32.26 | $29.25 | — |
| 2022-09-21 | -32.26 | $29.25 | — |
| 2022-09-20 | -32.26 | $29.25 | — |
| 2022-09-19 | -32.26 | $29.25 | 350 |
| 2022-09-16 | -32.26 | $29.25 | — |
| 2022-09-15 | -32.26 | $29.25 | — |
| 2022-09-14 | -72.58 | $29.00 | 118 |
| 2022-09-13 | -32.26 | $29.25 | 850 |
| 2022-09-12 | 0.00 | $29.45 | — |
| 2022-09-09 | 0.00 | $29.45 | — |
| 2022-09-08 | 0.00 | $29.45 | — |
| 2022-09-07 | 0.00 | $29.45 | — |
| 2022-09-06 | 0.00 | $29.45 | — |
| 2022-09-02 | 0.00 | $29.45 | — |
| 2022-09-01 | 0.00 | $29.45 | — |
| 2022-08-31 | 0.00 | $29.45 | — |
| 2022-08-30 | 0.00 | $29.45 | — |
| 2022-08-29 | 0.00 | $29.45 | 11900 |
| 2022-08-26 | -11.36 | $29.20 | — |
| 2022-08-25 | -13.33 | $29.20 | — |
| 2022-08-24 | -13.33 | $29.20 | 1300 |
| 2022-08-23 | -13.33 | $29.20 | — |
| 2022-08-22 | -32.76 | $29.20 | — |
| 2022-08-19 | -32.76 | $29.20 | — |
| 2022-08-18 | -32.76 | $29.20 | 3200 |
| 2022-08-17 | -32.76 | $29.20 | 10200 |
| 2022-08-16 | -67.24 | $29.00 | 1300 |
| 2022-08-15 | -67.24 | $29.00 | 514 |
| 2022-08-12 | -67.24 | $29.00 | 200 |
| 2022-08-11 | -67.24 | $29.00 | — |
| 2022-08-10 | -67.24 | $29.00 | 1376 |
| 2022-08-09 | -49.37 | $29.00 | — |
| 2022-08-08 | -49.37 | $29.00 | 100 |
| 2022-08-05 | -49.37 | $29.00 | — |
| 2022-08-04 | -49.37 | $29.00 | 127 |
| 2022-08-03 | -73.42 | $28.81 | — |
| 2022-08-02 | -73.42 | $28.81 | 1800 |
| 2022-08-01 | -62.03 | $28.90 | 100 |
| 2022-07-29 | -16.46 | $29.26 | — |
| 2022-07-28 | -16.46 | $29.26 | — |
| 2022-07-27 | -16.46 | $29.26 | 250 |
| 2022-07-26 | 0.00 | $29.39 | — |
| 2022-07-25 | 0.00 | $29.39 | — |
| 2022-07-22 | 0.00 | $29.39 | 4422 |
| 2022-07-21 | 0.00 | $29.34 | — |
| 2022-07-20 | 0.00 | $29.34 | — |
| 2022-07-19 | 0.00 | $29.34 | — |
| 2022-07-18 | 0.00 | $29.34 | — |
| 2022-07-15 | 0.00 | $29.34 | — |
| 2022-07-14 | 0.00 | $29.34 | — |
| 2022-07-13 | 0.00 | $29.34 | 2759 |
| 2022-07-12 | -45.71 | $28.98 | — |
| 2022-07-11 | -45.71 | $28.98 | — |
| 2022-07-08 | -45.71 | $28.98 | — |
| 2022-07-07 | -45.71 | $28.98 | — |
| 2022-07-06 | -45.71 | $28.98 | — |
| 2022-07-05 | -45.71 | $28.98 | — |
| 2022-07-01 | -45.71 | $28.98 | — |
| 2022-06-30 | -45.71 | $28.98 | 2000 |
| 2022-06-29 | -44.29 | $28.99 | 6400 |
| 2022-06-28 | -46.67 | $29.00 | — |
| 2022-06-27 | -46.67 | $29.00 | 1800 |
| 2022-06-24 | -49.37 | $29.00 | — |
| 2022-06-23 | -49.37 | $29.00 | — |
| 2022-06-22 | -49.37 | $29.00 | 1000 |
| 2022-06-21 | -50.00 | $29.00 | — |
| 2022-06-17 | -50.00 | $29.00 | 900 |
| 2022-06-16 | -50.00 | $29.00 | 250 |
| 2022-06-15 | -66.67 | $29.00 | 750 |
| 2022-06-14 | -100.00 | $28.80 | — |
| 2022-06-13 | -100.00 | $28.80 | 400 |
| 2022-06-10 | -55.06 | $29.30 | — |
| 2022-06-09 | -55.06 | $29.30 | — |
| 2022-06-08 | -55.06 | $29.30 | — |
| 2022-06-07 | -75.00 | $29.30 | — |
| 2022-06-06 | -75.00 | $29.30 | — |
| 2022-06-03 | -75.00 | $29.30 | — |
| 2022-06-02 | -75.00 | $29.30 | — |
| 2022-06-01 | -79.49 | $29.30 | — |
| 2022-05-31 | -80.00 | $29.30 | 627 |
| 2022-05-27 | -77.50 | $29.35 | 20470 |
| 2022-05-26 | -75.50 | $29.39 | — |
| 2022-05-25 | -76.67 | $29.39 | — |
| 2022-05-24 | -76.67 | $29.39 | 1100 |
| 2022-05-23 | -76.19 | $29.40 | 120 |
| 2022-05-20 | -89.52 | $29.12 | — |
| 2022-05-19 | -85.89 | $29.12 | 3400 |
| 2022-05-18 | -70.56 | $29.50 | 1100 |
| 2022-05-17 | -55.09 | $29.79 | — |
| 2022-05-16 | -55.09 | $29.79 | — |
| 2022-05-13 | -55.09 | $29.79 | — |
| 2022-05-12 | -55.09 | $29.79 | — |
| 2022-05-11 | -55.09 | $29.79 | — |
| 2022-05-10 | -55.09 | $29.79 | 137374 |
| 2022-05-09 | -28.30 | $30.50 | 400 |
| 2022-05-06 | -28.30 | $30.50 | — |
| 2022-05-05 | -28.30 | $30.50 | 100 |
| 2022-05-04 | -28.30 | $30.50 | 6115 |
| 2022-05-03 | -13.21 | $30.90 | — |
| 2022-05-02 | -13.21 | $30.90 | — |
| 2022-04-29 | -13.21 | $30.90 | — |
| 2022-04-28 | -13.21 | $30.90 | 11000 |
| 2022-04-27 | -19.25 | $30.74 | — |
| 2022-04-26 | -19.25 | $30.74 | — |
| 2022-04-25 | -19.25 | $30.74 | 3318 |
| 2022-04-22 | -18.87 | $30.75 | 35141 |
| 2022-04-21 | -9.72 | $29.90 | 500 |
| 2022-04-20 | -4.17 | $29.98 | 2100 |
| 2022-04-19 | -14.14 | $29.90 | — |
| 2022-04-18 | -14.14 | $29.90 | 100 |
| 2022-04-14 | -21.21 | $29.83 | 15300 |
| 2022-04-13 | -23.17 | $29.93 | — |
| 2022-04-12 | -23.17 | $29.93 | — |
| 2022-04-11 | -23.17 | $29.93 | — |
| 2022-04-08 | -23.17 | $29.93 | — |
| 2022-04-07 | -23.17 | $29.93 | 55015 |
| 2022-04-06 | -15.58 | $30.00 | — |
| 2022-04-05 | -14.63 | $30.00 | 103 |
| 2022-04-04 | -13.04 | $30.00 | — |
| 2022-04-01 | -23.81 | $30.00 | 200 |
| 2022-03-31 | -29.41 | $30.04 | — |
| 2022-03-30 | -35.38 | $30.04 | — |
| 2022-03-29 | -40.00 | $30.04 | 368 |
| 2022-03-28 | -53.33 | $30.04 | — |
| 2022-03-25 | -60.75 | $30.04 | 400 |
| 2022-03-24 | -60.75 | $30.04 | — |
| 2022-03-23 | -60.75 | $30.04 | — |
| 2022-03-22 | -63.16 | $30.04 | 490 |
| 2022-03-21 | -67.54 | $29.94 | — |
| 2022-03-18 | -67.54 | $29.94 | 1200 |
| 2022-03-17 | -67.54 | $29.94 | 3800 |
| 2022-03-16 | -69.74 | $29.89 | 1400 |
| 2022-03-15 | -69.87 | $29.89 | 700 |
| 2022-03-14 | -69.87 | $29.89 | 200 |
| 2022-03-11 | -69.87 | $29.89 | 141 |
| 2022-03-10 | -74.44 | $29.89 | — |
| 2022-03-09 | -74.44 | $29.89 | 1456 |
| 2022-03-08 | -74.44 | $29.89 | 2407 |
| 2022-03-07 | -79.17 | $30.00 | 5600 |
| 2022-03-04 | -71.90 | $30.39 | 500 |
| 2022-03-03 | -66.67 | $30.50 | 1300 |
| 2022-03-02 | -62.38 | $30.59 | 1667 |
| 2022-03-01 | -61.90 | $30.60 | 4217 |
| 2022-02-28 | -26.67 | $31.34 | — |
| 2022-02-25 | -26.67 | $31.34 | — |
| 2022-02-24 | -26.67 | $31.34 | 100 |
| 2022-02-23 | -19.09 | $31.48 | — |
| 2022-02-22 | -19.09 | $31.48 | — |
| 2022-02-18 | -17.50 | $31.48 | 656 |
| 2022-02-17 | -14.48 | $31.48 | 1900 |
| 2022-02-16 | -25.64 | $30.90 | 7400 |
| 2022-02-15 | -10.51 | $31.49 | 3514 |
| 2022-02-14 | -21.79 | $31.05 | 1602 |
| 2022-02-11 | -16.67 | $31.25 | 23795 |
| 2022-02-10 | 0.00 | $31.90 | 13193 |
| 2022-02-09 | -7.43 | $30.99 | 1700 |
| 2022-02-08 | -7.43 | $30.99 | 871 |
| 2022-02-07 | -5.88 | $31.00 | 5438 |
| 2022-02-04 | -23.76 | $29.99 | 12085 |
| 2022-02-03 | -23.60 | $29.95 | 33238 |
| 2022-02-02 | -24.72 | $29.90 | 1813 |
| 2022-02-01 | -22.47 | $30.00 | 12768 |
| 2022-01-31 | -22.70 | $29.99 | — |
| 2022-01-28 | -22.54 | $29.99 | — |
| 2022-01-27 | -22.44 | $29.99 | 210 |
| 2022-01-26 | -22.22 | $30.00 | 30600 |
| 2022-01-25 | -22.22 | $30.00 | 27516 |
| 2022-01-24 | -14.29 | $29.50 | 100 |
| 2022-01-21 | 0.00 | $30.00 | 2754 |
| 2022-01-20 | 0.00 | $28.00 | — |
| 2022-01-19 | 0.00 | $28.00 | — |
| 2022-01-18 | 0.00 | $28.00 | — |
| 2022-01-14 | 0.00 | $28.00 | 203 |
| 2022-01-13 | 0.00 | $28.00 | 275 |
| 2022-01-12 | 0.00 | $27.75 | — |
| 2022-01-11 | 0.00 | $27.75 | — |
| 2022-01-10 | 0.00 | $27.75 | 62933 |
| 2022-01-07 | 0.00 | $27.50 | 4200 |
| 2022-01-06 | 0.00 | $26.95 | 350 |
| 2022-01-05 | 0.00 | $26.95 | — |
| 2022-01-04 | 0.00 | $26.95 | — |
| 2022-01-03 | -4.04 | $26.95 | — |
| 2021-12-31 | -4.04 | $26.95 | 235 |
| 2021-12-30 | -4.04 | $26.95 | 7918 |
| 2021-12-29 | -24.24 | $26.75 | — |
| 2021-12-28 | -24.24 | $26.75 | — |
| 2021-12-27 | -25.00 | $26.75 | — |
| 2021-12-23 | -25.00 | $26.75 | — |
| 2021-12-22 | -25.00 | $26.75 | — |
| 2021-12-21 | -25.00 | $26.75 | — |
| 2021-12-20 | -25.00 | $26.75 | — |
| 2021-12-17 | -25.00 | $26.75 | 5427 |
| 2021-12-16 | -5.00 | $26.95 | — |
| 2021-12-15 | -5.00 | $26.95 | — |
| 2021-12-14 | -5.00 | $26.95 | — |
| 2021-12-13 | -5.00 | $26.95 | — |
| 2021-12-10 | -5.00 | $26.95 | — |
| 2021-12-09 | -5.00 | $26.95 | — |
| 2021-12-08 | -5.00 | $26.95 | 635 |
| 2021-12-07 | -5.00 | $26.95 | 3000 |
| 2021-12-06 | -1.12 | $26.99 | — |
| 2021-12-03 | -1.12 | $26.99 | — |
| 2021-12-02 | -1.12 | $26.99 | — |
| 2021-12-01 | -6.38 | $26.99 | — |
| 2021-11-30 | -37.14 | $26.99 | 850 |
| 2021-11-29 | -37.50 | $27.00 | — |
| 2021-11-26 | -29.48 | $27.00 | 490 |
| 2021-11-24 | -29.48 | $27.00 | 23134 |
| 2021-11-23 | -26.70 | $27.00 | — |
| 2021-11-22 | -26.70 | $27.00 | — |
| 2021-11-19 | -25.37 | $27.00 | 2850 |
| 2021-11-18 | -19.10 | $27.00 | 1000 |
| 2021-11-17 | -18.15 | $27.00 | — |
| 2021-11-16 | -18.15 | $27.00 | 21425 |
| 2021-11-15 | -21.71 | $26.90 | 3444 |
| 2021-11-12 | -28.83 | $26.70 | 2482 |
| 2021-11-11 | -30.61 | $26.65 | 635 |
| 2021-11-10 | -29.24 | $26.63 | 241 |
| 2021-11-09 | -26.91 | $26.70 | 388 |
| 2021-11-08 | -17.28 | $26.99 | 30566 |
| 2021-11-05 | -18.10 | $26.92 | 27948 |
| 2021-11-04 | -34.36 | $26.39 | 3543 |
| 2021-11-03 | -14.11 | $27.05 | 5115 |
| 2021-11-02 | -20.25 | $26.85 | 2971 |
| 2021-11-01 | -13.91 | $26.85 | 5012 |
| 2021-10-29 | -5.91 | $26.00 | 44724 |
| 2021-10-28 | 0.00 | $25.97 | 847 |
| 2021-10-27 | -5.88 | $25.85 | 6863 |
| 2021-10-26 | -5.88 | $25.85 | — |
| 2021-10-25 | -5.88 | $25.85 | 28384 |
| 2021-10-22 | -11.76 | $25.75 | 17943 |
| 2021-10-21 | -39.19 | $24.70 | — |
| 2021-10-20 | -39.19 | $24.70 | 100 |
| 2021-10-19 | -20.27 | $24.84 | — |
| 2021-10-18 | -11.19 | $24.84 | — |
| 2021-10-15 | -11.19 | $24.84 | — |
| 2021-10-14 | -11.19 | $24.84 | 14808 |
| 2021-10-13 | -14.18 | $24.80 | — |
| 2021-10-12 | -14.18 | $24.80 | — |
| 2021-10-11 | -14.18 | $24.80 | 3400 |
| 2021-10-08 | -17.91 | $24.75 | — |
| 2021-10-07 | -17.91 | $24.75 | — |
| 2021-10-06 | -17.91 | $24.75 | — |
| 2021-10-05 | -17.91 | $24.75 | — |
| 2021-10-04 | -17.91 | $24.75 | — |
| 2021-10-01 | -17.91 | $24.75 | — |
| 2021-09-30 | -17.91 | $24.75 | — |
| 2021-09-29 | -17.91 | $24.75 | — |
| 2021-09-28 | -17.91 | $24.75 | 100 |
| 2021-09-27 | 0.00 | $24.99 | — |
| 2021-09-24 | 0.00 | $24.99 | — |
| 2021-09-23 | 0.00 | $24.99 | — |
| 2021-09-22 | 0.00 | $24.99 | 100 |
| 2021-09-21 | -37.31 | $24.49 | 18300 |
| 2021-09-20 | -0.75 | $24.98 | — |
| 2021-09-17 | -0.75 | $24.98 | — |
| 2021-09-16 | -0.75 | $24.98 | — |
| 2021-09-15 | -0.72 | $24.98 | — |
| 2021-09-14 | -0.72 | $24.98 | 10118 |
| 2021-09-13 | -0.72 | $24.98 | — |
| 2021-09-10 | -0.72 | $24.98 | 10651 |
| 2021-09-09 | 0.00 | $24.99 | — |
| 2021-09-08 | 0.00 | $24.99 | — |
| 2021-09-07 | 0.00 | $24.99 | — |
| 2021-09-03 | 0.00 | $24.99 | — |
| 2021-09-02 | 0.00 | $24.99 | — |
| 2021-09-01 | 0.00 | $24.99 | — |
| 2021-08-31 | 0.00 | $24.99 | 100 |
| 2021-08-30 | 0.00 | $24.99 | 100 |
| 2021-08-27 | 0.00 | $24.99 | — |
| 2021-08-26 | 0.00 | $24.99 | — |
| 2021-08-25 | 0.00 | $24.99 | — |
| 2021-08-24 | 0.00 | $24.99 | — |
| 2021-08-23 | 0.00 | $24.99 | 350 |
| 2021-08-20 | 0.00 | $24.99 | 300 |
| 2021-08-19 | 0.00 | $24.99 | 25600 |
| 2021-08-18 | 0.00 | $24.99 | 24142 |
| 2021-08-17 | 0.00 | $24.99 | 2800 |
| 2021-08-16 | 0.00 | $24.99 | — |
| 2021-08-13 | 0.00 | $24.99 | — |
| 2021-08-12 | 0.00 | $24.99 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
41.86
2026-08-07
Close Price
$85.81
Vol: 18033Average Directional Index - Detailed Analysis
Minimum
10.46
Average
34.84
Maximum
76.71
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 41.86 | $85.81 | 18033 |
| 2026-08-06 | 40.22 | $85.51 | 29900 |
| 2026-08-05 | 38.48 | $85.76 | 4203 |
| 2026-08-04 | 36.75 | $85.65 | 19900 |
| 2026-08-03 | 34.93 | $85.70 | 19300 |
| 2026-07-31 | 33.09 | $84.10 | 36104 |
| 2026-07-30 | 31.31 | $83.50 | 1907 |
| 2026-07-29 | 29.44 | $82.50 | 3903 |
| 2026-07-28 | 27.82 | $81.25 | 13 |
| 2026-07-27 | 26.52 | $81.25 | 212 |
| 2026-07-24 | 25.15 | $81.24 | 511 |
| 2026-07-23 | 23.71 | $80.50 | 6015 |
| 2026-07-22 | 22.35 | $80.50 | 6015 |
| 2026-07-21 | 20.92 | $80.50 | 28100 |
| 2026-07-20 | 19.41 | $80.36 | 11829 |
| 2026-07-17 | 17.83 | $79.50 | 7200 |
| 2026-07-16 | 16.58 | $79.74 | 8500 |
| 2026-07-15 | 15.27 | $80.00 | 2906 |
| 2026-07-14 | 14.23 | $77.00 | 17037 |
| 2026-07-13 | 13.49 | $73.75 | 2800 |
| 2026-07-10 | 13.14 | $74.40 | 8200 |
| 2026-07-09 | 12.76 | $74.43 | 1303 |
| 2026-07-08 | 12.67 | $74.23 | 4900 |
| 2026-07-07 | 12.78 | $74.24 | 4127 |
| 2026-07-06 | 12.96 | $74.79 | 2319 |
| 2026-07-02 | 13.44 | $74.55 | 5 |
| 2026-07-01 | 13.78 | $74.55 | 1501 |
| 2026-06-30 | 14.15 | $74.00 | 300 |
| 2026-06-29 | 14.17 | $73.95 | 3119 |
| 2026-06-26 | 14.18 | $74.90 | 12600 |
| 2026-06-25 | 14.90 | $75.95 | 886 |
| 2026-06-24 | 14.98 | $75.95 | 1600 |
| 2026-06-23 | 15.06 | $75.89 | 1017 |
| 2026-06-22 | 14.96 | $75.89 | 643 |
| 2026-06-18 | 14.66 | $75.37 | 200 |
| 2026-06-17 | 14.62 | $75.00 | 1700 |
| 2026-06-16 | 14.78 | $74.84 | 4500 |
| 2026-06-15 | 15.03 | $74.72 | 708 |
| 2026-06-12 | 15.36 | $74.84 | 1200 |
| 2026-06-11 | 15.05 | $74.00 | 739 |
| 2026-06-10 | 15.17 | $73.07 | 2200 |
| 2026-06-09 | 15.87 | $72.69 | 4600 |
| 2026-06-08 | 16.54 | $72.20 | 1000 |
| 2026-06-05 | 16.87 | $71.95 | 300 |
| 2026-06-04 | 17.02 | $71.95 | 3410 |
| 2026-06-03 | 17.18 | $72.10 | 8937 |
| 2026-06-02 | 17.50 | $72.65 | 6011 |
| 2026-06-01 | 18.19 | $72.50 | 1200 |
| 2026-05-29 | 18.85 | $72.80 | 5119 |
| 2026-05-28 | 19.54 | $72.70 | 7407 |
| 2026-05-27 | 20.27 | $73.00 | 600 |
| 2026-05-26 | 21.30 | $73.43 | 1708 |
| 2026-05-22 | 22.38 | $73.29 | 400 |
| 2026-05-21 | 23.33 | $73.46 | 1100 |
| 2026-05-20 | 24.34 | $73.40 | 926 |
| 2026-05-19 | 25.18 | $72.89 | 400 |
| 2026-05-18 | 26.13 | $73.50 | 900 |
| 2026-05-15 | 26.70 | $73.74 | 1800 |
| 2026-05-14 | 27.30 | $74.39 | 1409 |
| 2026-05-13 | 27.77 | $73.82 | 3700 |
| 2026-05-12 | 28.41 | $74.00 | 1414 |
| 2026-05-11 | 29.09 | $74.39 | 3900 |
| 2026-05-08 | 29.75 | $74.95 | 26 |
| 2026-05-07 | 29.61 | $74.95 | 700 |
| 2026-05-06 | 29.47 | $74.95 | 18400 |
| 2026-05-05 | 29.31 | $74.49 | 18600 |
| 2026-05-04 | 29.27 | $74.40 | 5324 |
| 2026-05-01 | 28.63 | $74.99 | 5400 |
| 2026-04-30 | 27.35 | $75.15 | 1103 |
| 2026-04-29 | 25.75 | $75.15 | 4100 |
| 2026-04-28 | 24.06 | $75.24 | 9100 |
| 2026-04-27 | 22.28 | $75.25 | 6014 |
| 2026-04-24 | 21.06 | $74.30 | 3800 |
| 2026-04-23 | 19.97 | $73.20 | 7648 |
| 2026-04-22 | 19.06 | $73.49 | 16600 |
| 2026-04-21 | 17.90 | $73.51 | 22923 |
| 2026-04-20 | 16.59 | $73.42 | 2300 |
| 2026-04-17 | 15.44 | $72.00 | 14710 |
| 2026-04-16 | 14.67 | $68.53 | 202 |
| 2026-04-15 | 15.25 | $68.25 | 1500 |
| 2026-04-14 | 15.87 | $68.78 | 3444 |
| 2026-04-13 | 16.65 | $68.74 | 200 |
| 2026-04-10 | 16.41 | $68.50 | 1 |
| 2026-04-09 | 16.29 | $68.50 | 5215 |
| 2026-04-08 | 16.17 | $68.50 | 13717 |
| 2026-04-07 | 16.04 | $68.25 | 2530 |
| 2026-04-06 | 16.86 | $68.40 | 4030 |
| 2026-04-02 | 17.74 | $68.40 | 3308 |
| 2026-04-01 | 18.29 | $68.40 | 2410 |
| 2026-03-31 | 19.16 | $67.99 | 2300 |
| 2026-03-30 | 20.07 | $67.99 | 13512 |
| 2026-03-27 | 20.88 | $67.99 | 48510 |
| 2026-03-26 | 21.96 | $67.89 | 1605 |
| 2026-03-25 | 23.09 | $67.89 | 100 |
| 2026-03-24 | 23.89 | $67.99 | 4540 |
| 2026-03-23 | 24.72 | $68.85 | 900 |
| 2026-03-20 | 25.54 | $67.24 | 1116 |
| 2026-03-19 | 26.31 | $67.30 | 900 |
| 2026-03-18 | 27.68 | $66.97 | 819 |
| 2026-03-17 | 28.87 | $67.30 | 3600 |
| 2026-03-16 | 30.12 | $66.90 | 3401 |
| 2026-03-13 | 31.44 | $66.20 | 4000 |
| 2026-03-12 | 32.84 | $66.98 | 7100 |
| 2026-03-11 | 34.30 | $67.48 | 11539 |
| 2026-03-10 | 35.29 | $67.85 | 20000 |
| 2026-03-09 | 35.57 | $67.85 | 800 |
| 2026-03-06 | 35.87 | $67.25 | 2700 |
| 2026-03-05 | 36.19 | $67.74 | 1711 |
| 2026-03-04 | 36.62 | $67.80 | 1300 |
| 2026-03-03 | 37.07 | $67.89 | 1727 |
| 2026-03-02 | 37.54 | $67.89 | 508 |
| 2026-02-27 | 36.81 | $66.50 | 6521 |
| 2026-02-26 | 36.24 | $66.00 | 11000 |
| 2026-02-25 | 36.18 | $65.79 | 600 |
| 2026-02-24 | 36.22 | $65.79 | 406 |
| 2026-02-23 | 36.25 | $65.80 | 640 |
| 2026-02-20 | 35.91 | $65.79 | 5400 |
| 2026-02-19 | 35.54 | $65.51 | 802 |
| 2026-02-18 | 34.63 | $65.97 | 337 |
| 2026-02-17 | 33.17 | $65.50 | 541 |
| 2026-02-13 | 31.76 | $65.00 | 1800 |
| 2026-02-12 | 30.42 | $65.00 | 3005 |
| 2026-02-11 | 29.02 | $64.61 | 2535 |
| 2026-02-10 | 27.54 | $64.61 | 2600 |
| 2026-02-09 | 25.72 | $64.75 | 6400 |
| 2026-02-06 | 23.99 | $64.25 | 11300 |
| 2026-02-05 | 22.16 | $64.00 | 2600 |
| 2026-02-04 | 20.38 | $64.00 | 6417 |
| 2026-02-03 | 18.77 | $60.85 | 3300 |
| 2026-02-02 | 18.65 | $60.45 | 8600 |
| 2026-01-30 | 18.93 | $60.00 | 3400 |
| 2026-01-29 | 19.72 | $59.99 | 2115 |
| 2026-01-28 | 20.57 | $60.00 | 6300 |
| 2026-01-27 | 21.40 | $60.00 | 4400 |
| 2026-01-26 | 22.27 | $60.00 | 9500 |
| 2026-01-23 | 23.19 | $59.85 | 8009 |
| 2026-01-22 | 23.12 | $59.75 | 15200 |
| 2026-01-21 | 22.59 | $59.25 | 19934 |
| 2026-01-20 | 22.41 | $58.49 | 2400 |
| 2026-01-16 | 23.26 | $58.25 | 21102 |
| 2026-01-15 | 24.49 | $57.53 | 19825 |
| 2026-01-14 | 24.59 | $57.40 | 70 |
| 2026-01-13 | 24.89 | $57.40 | 11500 |
| 2026-01-12 | 25.20 | $57.50 | 44500 |
| 2026-01-09 | 25.54 | $57.25 | 5400 |
| 2026-01-08 | 25.61 | $57.35 | 8000 |
| 2026-01-07 | 25.68 | $57.52 | 1200 |
| 2026-01-06 | 25.94 | $57.35 | 3300 |
| 2026-01-05 | 25.91 | $56.95 | 9023 |
| 2026-01-02 | 25.88 | $57.00 | 13536 |
| 2025-12-31 | 25.89 | $57.53 | 900 |
| 2025-12-30 | 25.94 | $57.47 | 2507 |
| 2025-12-29 | 26.09 | $57.53 | 739 |
| 2025-12-26 | 26.25 | $57.25 | 610 |
| 2025-12-24 | 26.03 | $57.25 | — |
| 2025-12-23 | 25.80 | $57.25 | 2500 |
| 2025-12-22 | 25.56 | $57.40 | 1110 |
| 2025-12-19 | 25.42 | $57.45 | 100 |
| 2025-12-18 | 25.33 | $57.50 | 111 |
| 2025-12-17 | 25.26 | $57.54 | 23212 |
| 2025-12-16 | 25.20 | $57.00 | 13300 |
| 2025-12-15 | 25.19 | $57.54 | 402 |
| 2025-12-12 | 25.53 | $57.24 | 4705 |
| 2025-12-11 | 25.58 | $56.80 | 4805 |
| 2025-12-10 | 25.24 | $56.59 | 3200 |
| 2025-12-09 | 24.56 | $55.90 | 2810 |
| 2025-12-08 | 23.86 | $56.98 | 2338 |
| 2025-12-05 | 23.12 | $56.80 | 1300 |
| 2025-12-04 | 22.86 | $56.75 | 4401 |
| 2025-12-03 | 22.59 | $57.23 | 1045 |
| 2025-12-02 | 23.07 | $57.50 | 1717 |
| 2025-12-01 | 23.58 | $57.54 | 5100 |
| 2025-11-28 | 24.55 | $57.29 | 1800 |
| 2025-11-26 | 25.33 | $57.20 | 5715 |
| 2025-11-25 | 26.15 | $56.17 | 437 |
| 2025-11-24 | 25.56 | $56.17 | 200 |
| 2025-11-21 | 25.05 | $55.99 | 1600 |
| 2025-11-20 | 24.27 | $55.67 | 15919 |
| 2025-11-19 | 23.47 | $55.70 | 8400 |
| 2025-11-18 | 22.54 | $55.60 | 8313 |
| 2025-11-17 | 21.72 | $55.70 | 23324 |
| 2025-11-14 | 20.86 | $56.68 | 7500 |
| 2025-11-13 | 20.68 | $56.75 | 5500 |
| 2025-11-12 | 20.64 | $56.90 | 4200 |
| 2025-11-11 | 20.60 | $56.80 | 3209 |
| 2025-11-10 | 20.38 | $56.68 | 7815 |
| 2025-11-07 | 20.14 | $56.64 | 12301 |
| 2025-11-06 | 19.81 | $56.90 | 3448 |
| 2025-11-05 | 19.71 | $57.15 | 3600 |
| 2025-11-04 | 19.71 | $57.15 | 3328 |
| 2025-11-03 | 19.71 | $57.19 | 5000 |
| 2025-10-31 | 19.66 | $57.35 | 6100 |
| 2025-10-30 | 19.83 | $57.23 | 2034 |
| 2025-10-29 | 20.00 | $57.28 | 1506 |
| 2025-10-28 | 20.35 | $57.28 | 4045 |
| 2025-10-27 | 20.72 | $57.33 | 6111 |
| 2025-10-24 | 21.10 | $57.25 | 11400 |
| 2025-10-23 | 21.51 | $57.00 | 2500 |
| 2025-10-22 | 21.20 | $55.40 | 3900 |
| 2025-10-21 | 19.31 | $54.99 | 4212 |
| 2025-10-20 | 17.24 | $55.25 | 7400 |
| 2025-10-17 | 15.09 | $55.27 | 33000 |
| 2025-10-16 | 12.82 | $58.30 | 10525 |
| 2025-10-15 | 12.14 | $59.00 | 13234 |
| 2025-10-14 | 11.91 | $59.40 | 3047 |
| 2025-10-13 | 12.22 | $59.49 | 8400 |
| 2025-10-10 | 12.54 | $59.40 | 8000 |
| 2025-10-09 | 12.81 | $59.59 | 2536 |
| 2025-10-08 | 12.56 | $59.60 | 5300 |
| 2025-10-07 | 12.29 | $59.79 | 6023 |
| 2025-10-06 | 12.01 | $59.65 | 9200 |
| 2025-10-03 | 11.51 | $59.75 | 3948 |
| 2025-10-02 | 11.28 | $59.02 | 9520 |
| 2025-10-01 | 11.44 | $59.14 | 8420 |
| 2025-09-30 | 11.78 | $59.05 | 15200 |
| 2025-09-29 | 12.01 | $59.24 | 6308 |
| 2025-09-26 | 12.12 | $58.85 | 2500 |
| 2025-09-25 | 12.53 | $58.90 | 1326 |
| 2025-09-24 | 13.02 | $58.96 | 500 |
| 2025-09-23 | 13.34 | $58.96 | 5600 |
| 2025-09-22 | 13.69 | $59.14 | 6400 |
| 2025-09-19 | 14.05 | $59.13 | 1636 |
| 2025-09-18 | 14.08 | $59.24 | 8302 |
| 2025-09-17 | 14.10 | $59.24 | 18142 |
| 2025-09-16 | 14.13 | $58.89 | 5145 |
| 2025-09-15 | 14.46 | $58.49 | 12017 |
| 2025-09-12 | 14.68 | $58.50 | 5000 |
| 2025-09-11 | 15.24 | $58.49 | 1846 |
| 2025-09-10 | 15.83 | $57.99 | 4100 |
| 2025-09-09 | 16.41 | $57.82 | 1800 |
| 2025-09-08 | 17.23 | $57.49 | 18900 |
| 2025-09-05 | 17.54 | $57.49 | 836 |
| 2025-09-04 | 18.44 | $57.20 | 1046 |
| 2025-09-03 | 19.31 | $57.19 | 6100 |
| 2025-09-02 | 20.03 | $56.85 | 7204 |
| 2025-08-29 | 21.07 | $57.20 | 13442 |
| 2025-08-28 | 21.94 | $57.50 | 3443 |
| 2025-08-27 | 22.42 | $57.50 | 2400 |
| 2025-08-26 | 22.93 | $57.27 | 8100 |
| 2025-08-25 | 23.46 | $57.25 | 11500 |
| 2025-08-22 | 24.28 | $56.50 | 6931 |
| 2025-08-21 | 25.38 | $56.00 | 1910 |
| 2025-08-20 | 25.72 | $56.05 | 5844 |
| 2025-08-19 | 26.09 | $56.60 | 7942 |
| 2025-08-18 | 26.71 | $57.29 | — |
| 2025-08-15 | 27.71 | $57.29 | — |
| 2025-08-14 | 28.77 | $57.29 | 200 |
| 2025-08-13 | 29.89 | $57.00 | 8900 |
| 2025-08-12 | 31.06 | $57.10 | 2534 |
| 2025-08-11 | 32.29 | $57.45 | — |
| 2025-08-08 | 32.71 | $57.45 | 3748 |
| 2025-08-07 | 33.15 | $57.26 | 336 |
| 2025-08-06 | 33.78 | $57.26 | 100 |
| 2025-08-05 | 34.43 | $57.45 | 7100 |
| 2025-08-04 | 35.12 | $57.64 | 720 |
| 2025-08-01 | 35.25 | $58.04 | 400 |
| 2025-07-31 | 35.22 | $58.01 | 2400 |
| 2025-07-30 | 34.84 | $58.32 | 2415 |
| 2025-07-29 | 34.00 | $58.51 | 3600 |
| 2025-07-28 | 32.84 | $58.60 | 4300 |
| 2025-07-25 | 31.61 | $58.80 | 7200 |
| 2025-07-24 | 30.37 | $58.20 | 6148 |
| 2025-07-23 | 29.07 | $58.29 | 200 |
| 2025-07-22 | 27.94 | $58.26 | 6845 |
| 2025-07-21 | 26.74 | $58.00 | 1623 |
| 2025-07-18 | 25.94 | $57.53 | 4420 |
| 2025-07-17 | 25.11 | $58.50 | 2331 |
| 2025-07-16 | 23.72 | $57.50 | 1100 |
| 2025-07-15 | 22.79 | $57.50 | 500 |
| 2025-07-14 | 21.80 | $57.45 | 900 |
| 2025-07-11 | 20.80 | $56.10 | 6900 |
| 2025-07-10 | 20.37 | $56.49 | 2400 |
| 2025-07-09 | 19.56 | $56.10 | 2524 |
| 2025-07-08 | 18.71 | $56.05 | 2700 |
| 2025-07-07 | 17.81 | $55.55 | 7700 |
| 2025-07-03 | 17.43 | $55.00 | 8420 |
| 2025-07-02 | 17.68 | $54.21 | 30 |
| 2025-07-01 | 18.31 | $54.21 | 810 |
| 2025-06-30 | 18.97 | $54.22 | 1200 |
| 2025-06-27 | 19.66 | $54.21 | 2128 |
| 2025-06-26 | 20.38 | $53.84 | 925 |
| 2025-06-25 | 20.66 | $54.21 | 2810 |
| 2025-06-24 | 20.96 | $54.24 | 14000 |
| 2025-06-23 | 21.29 | $53.80 | 300 |
| 2025-06-20 | 21.03 | $53.80 | 11400 |
| 2025-06-18 | 20.75 | $53.90 | 500 |
| 2025-06-17 | 20.81 | $54.19 | — |
| 2025-06-16 | 21.14 | $54.19 | 914 |
| 2025-06-13 | 21.49 | $54.35 | 1100 |
| 2025-06-12 | 22.09 | $54.64 | 141 |
| 2025-06-11 | 23.02 | $54.65 | — |
| 2025-06-10 | 24.00 | $54.65 | 348 |
| 2025-06-09 | 25.04 | $55.14 | 2423 |
| 2025-06-06 | 26.10 | $55.15 | 2300 |
| 2025-06-05 | 27.05 | $55.02 | 800 |
| 2025-06-04 | 28.19 | $55.15 | 1201 |
| 2025-06-03 | 29.24 | $55.06 | 1000 |
| 2025-06-02 | 30.35 | $55.00 | 8500 |
| 2025-05-30 | 31.62 | $55.00 | 1600 |
| 2025-05-29 | 32.96 | $55.00 | 700 |
| 2025-05-28 | 34.39 | $55.00 | 2000 |
| 2025-05-27 | 35.03 | $55.00 | 4945 |
| 2025-05-23 | 35.70 | $55.00 | — |
| 2025-05-22 | 36.63 | $55.00 | — |
| 2025-05-21 | 37.61 | $55.00 | 700 |
| 2025-05-20 | 38.65 | $55.00 | 5400 |
| 2025-05-19 | 39.73 | $54.75 | 802 |
| 2025-05-16 | 40.44 | $55.10 | 3410 |
| 2025-05-15 | 41.33 | $55.00 | 1200 |
| 2025-05-14 | 42.18 | $55.00 | 1304 |
| 2025-05-13 | 43.21 | $55.28 | 1000 |
| 2025-05-12 | 44.32 | $54.95 | 2800 |
| 2025-05-09 | 45.23 | $54.30 | 2545 |
| 2025-05-08 | 45.95 | $55.00 | 1215 |
| 2025-05-07 | 47.09 | $54.99 | 249 |
| 2025-05-06 | 48.28 | $55.00 | 36 |
| 2025-05-05 | 49.53 | $55.00 | 4600 |
| 2025-05-02 | 50.86 | $55.00 | 4825 |
| 2025-05-01 | 52.25 | $54.25 | 2119 |
| 2025-04-30 | 53.10 | $53.50 | 402 |
| 2025-04-29 | 53.30 | $53.70 | — |
| 2025-04-28 | 53.73 | $53.70 | — |
| 2025-04-25 | 54.20 | $53.70 | 127 |
| 2025-04-24 | 54.68 | $53.50 | 2024 |
| 2025-04-23 | 55.19 | $53.50 | 4600 |
| 2025-04-22 | 56.17 | $52.74 | 2300 |
| 2025-04-21 | 56.49 | $52.00 | 2345 |
| 2025-04-17 | 56.01 | $51.90 | — |
| 2025-04-16 | 54.74 | $51.90 | 1936 |
| 2025-04-15 | 53.42 | $51.97 | 800 |
| 2025-04-14 | 52.13 | $51.50 | 2000 |
| 2025-04-11 | 50.77 | $51.98 | 900 |
| 2025-04-10 | 49.39 | $51.99 | 1000 |
| 2025-04-09 | 47.96 | $52.65 | 4118 |
| 2025-04-08 | 46.44 | $51.90 | 1700 |
| 2025-04-07 | 45.05 | $52.09 | 5208 |
| 2025-04-04 | 43.58 | $52.70 | 3225 |
| 2025-04-03 | 42.36 | $53.60 | 2200 |
| 2025-04-02 | 41.54 | $54.75 | 3035 |
| 2025-04-01 | 41.09 | $54.75 | 500 |
| 2025-03-31 | 40.61 | $54.91 | 638 |
| 2025-03-28 | 40.10 | $55.00 | 1321 |
| 2025-03-27 | 39.80 | $55.00 | 1600 |
| 2025-03-26 | 39.49 | $54.70 | 1803 |
| 2025-03-25 | 38.75 | $54.78 | 400 |
| 2025-03-24 | 38.09 | $55.00 | 337 |
| 2025-03-21 | 37.50 | $55.00 | 830 |
| 2025-03-20 | 36.87 | $55.00 | 600 |
| 2025-03-19 | 36.22 | $54.65 | 406 |
| 2025-03-18 | 35.39 | $54.89 | 9315 |
| 2025-03-17 | 34.52 | $55.00 | 2627 |
| 2025-03-14 | 33.69 | $54.95 | 5241 |
| 2025-03-13 | 32.86 | $55.00 | 3745 |
| 2025-03-12 | 32.01 | $55.79 | 140 |
| 2025-03-11 | 31.41 | $55.50 | 9335 |
| 2025-03-10 | 30.78 | $55.90 | 8743 |
| 2025-03-07 | 30.53 | $57.03 | 1315 |
| 2025-03-06 | 31.09 | $57.71 | 3300 |
| 2025-03-05 | 31.70 | $57.75 | 30 |
| 2025-03-04 | 32.88 | $57.75 | 6838 |
| 2025-03-03 | 34.13 | $58.40 | 5600 |
| 2025-02-28 | 35.81 | $59.10 | 3300 |
| 2025-02-27 | 36.97 | $59.25 | 300 |
| 2025-02-26 | 37.96 | $59.00 | 811 |
| 2025-02-25 | 38.94 | $59.25 | 174 |
| 2025-02-24 | 39.64 | $59.25 | 333 |
| 2025-02-21 | 40.38 | $59.35 | 400 |
| 2025-02-20 | 41.05 | $59.40 | 500 |
| 2025-02-19 | 41.70 | $59.40 | 700 |
| 2025-02-18 | 42.33 | $59.35 | 7329 |
| 2025-02-14 | 43.07 | $59.34 | — |
| 2025-02-13 | 43.71 | $59.34 | 15001 |
| 2025-02-12 | 44.39 | $59.70 | 6000 |
| 2025-02-11 | 44.82 | $59.50 | 5110 |
| 2025-02-10 | 45.28 | $59.37 | 2549 |
| 2025-02-07 | 45.96 | $60.00 | 2549 |
| 2025-02-06 | 46.67 | $59.72 | 2000 |
| 2025-02-05 | 46.77 | $60.00 | 3439 |
| 2025-02-04 | 46.88 | $60.00 | 900 |
| 2025-02-03 | 46.99 | $60.00 | 2900 |
| 2025-01-31 | 47.11 | $59.75 | 5141 |
| 2025-01-30 | 46.87 | $59.75 | 6800 |
| 2025-01-29 | 46.62 | $60.48 | 1500 |
| 2025-01-28 | 45.81 | $59.99 | 4126 |
| 2025-01-27 | 45.18 | $60.00 | 1112 |
| 2025-01-24 | 44.63 | $60.00 | 500 |
| 2025-01-23 | 44.06 | $60.00 | 1721 |
| 2025-01-22 | 43.45 | $59.25 | 849 |
| 2025-01-21 | 42.99 | $59.00 | 2620 |
| 2025-01-17 | 42.51 | $58.99 | 48500 |
| 2025-01-16 | 42.00 | $56.50 | 1920 |
| 2025-01-15 | 42.52 | $56.50 | 4018 |
| 2025-01-14 | 43.07 | $56.50 | 600 |
| 2025-01-13 | 44.03 | $55.94 | 4539 |
| 2025-01-10 | 45.17 | $56.00 | 14900 |
| 2025-01-08 | 46.36 | $56.74 | 2823 |
| 2025-01-07 | 46.36 | $57.00 | 2016 |
| 2025-01-06 | 46.16 | $57.15 | 2110 |
| 2025-01-03 | 45.51 | $57.40 | 1800 |
| 2025-01-02 | 44.83 | $57.50 | 4600 |
| 2024-12-31 | 44.12 | $57.74 | 7421 |
| 2024-12-30 | 43.49 | $57.00 | 8200 |
| 2024-12-27 | 42.82 | $57.00 | 7946 |
| 2024-12-26 | 42.40 | $57.30 | 4701 |
| 2024-12-24 | 41.51 | $57.30 | 500 |
| 2024-12-23 | 40.82 | $57.00 | 3808 |
| 2024-12-20 | 40.09 | $57.00 | 700 |
| 2024-12-19 | 38.59 | $55.50 | 500 |
| 2024-12-18 | 37.34 | $55.42 | 900 |
| 2024-12-17 | 36.04 | $55.41 | 147 |
| 2024-12-16 | 34.69 | $55.41 | 600 |
| 2024-12-13 | 33.26 | $55.60 | 8900 |
| 2024-12-12 | 31.76 | $54.74 | 12500 |
| 2024-12-11 | 30.41 | $53.80 | 4800 |
| 2024-12-10 | 29.22 | $53.00 | 5500 |
| 2024-12-09 | 28.27 | $52.50 | 600 |
| 2024-12-06 | 27.47 | $52.00 | 700 |
| 2024-12-05 | 26.82 | $51.00 | 14805 |
| 2024-12-04 | 26.65 | $49.99 | 5420 |
| 2024-12-03 | 27.10 | $50.00 | 2105 |
| 2024-12-02 | 27.56 | $50.00 | 431 |
| 2024-11-29 | 27.85 | $49.70 | 1022 |
| 2024-11-27 | 28.16 | $49.70 | 8122 |
| 2024-11-26 | 28.48 | $49.70 | 10300 |
| 2024-11-25 | 28.82 | $49.94 | 1700 |
| 2024-11-22 | 29.20 | $49.57 | 22100 |
| 2024-11-21 | 29.74 | $49.66 | 26500 |
| 2024-11-20 | 30.32 | $48.95 | 4700 |
| 2024-11-19 | 31.30 | $49.00 | 4800 |
| 2024-11-18 | 32.33 | $49.33 | 200 |
| 2024-11-15 | 32.72 | $49.31 | 1227 |
| 2024-11-14 | 33.13 | $48.75 | 4642 |
| 2024-11-13 | 33.80 | $48.30 | 5900 |
| 2024-11-12 | 34.51 | $49.72 | 1141 |
| 2024-11-11 | 33.92 | $49.95 | 1640 |
| 2024-11-08 | 33.29 | $49.50 | 1822 |
| 2024-11-07 | 32.64 | $49.00 | 3100 |
| 2024-11-06 | 31.94 | $50.01 | 2713 |
| 2024-11-05 | 31.21 | $48.50 | 1625 |
| 2024-11-04 | 30.98 | $49.00 | 2235 |
| 2024-11-01 | 30.73 | $49.00 | 2720 |
| 2024-10-31 | 30.47 | $48.50 | 2905 |
| 2024-10-30 | 30.39 | $48.50 | 2316 |
| 2024-10-29 | 30.15 | $48.50 | 9800 |
| 2024-10-28 | 29.90 | $48.95 | 2100 |
| 2024-10-25 | 29.49 | $49.00 | 542 |
| 2024-10-24 | 28.70 | $49.00 | 3208 |
| 2024-10-23 | 27.87 | $49.25 | 7100 |
| 2024-10-22 | 26.63 | $49.75 | 2200 |
| 2024-10-21 | 25.39 | $49.00 | 4105 |
| 2024-10-18 | 24.15 | $49.00 | 10710 |
| 2024-10-17 | 22.83 | $46.76 | 1900 |
| 2024-10-16 | 23.13 | $46.00 | 5500 |
| 2024-10-15 | 23.88 | $46.01 | 618 |
| 2024-10-14 | 24.28 | $46.02 | 3700 |
| 2024-10-11 | 24.99 | $45.21 | 5000 |
| 2024-10-10 | 26.27 | $45.34 | 2100 |
| 2024-10-09 | 26.91 | $45.34 | 2205 |
| 2024-10-08 | 27.59 | $45.40 | 136 |
| 2024-10-07 | 27.83 | $45.40 | — |
| 2024-10-04 | 28.08 | $45.40 | — |
| 2024-10-03 | 28.34 | $45.40 | 336 |
| 2024-10-02 | 28.62 | $45.00 | 5100 |
| 2024-10-01 | 29.05 | $45.00 | 1018 |
| 2024-09-30 | 29.58 | $45.00 | 400 |
| 2024-09-27 | 29.56 | $44.84 | 301 |
| 2024-09-26 | 29.61 | $44.73 | 200 |
| 2024-09-25 | 29.71 | $44.00 | 1800 |
| 2024-09-24 | 30.18 | $44.00 | 1000 |
| 2024-09-23 | 30.46 | $44.00 | 1105 |
| 2024-09-20 | 30.76 | $43.00 | 36000 |
| 2024-09-19 | 31.58 | $43.00 | 12800 |
| 2024-09-18 | 32.45 | $43.00 | 4544 |
| 2024-09-17 | 33.64 | $42.50 | 800 |
| 2024-09-16 | 34.89 | $42.27 | 9505 |
| 2024-09-13 | 36.20 | $43.50 | 200 |
| 2024-09-12 | 36.72 | $43.99 | 1791 |
| 2024-09-11 | 37.27 | $44.50 | 2100 |
| 2024-09-10 | 37.85 | $43.47 | 3200 |
| 2024-09-09 | 38.67 | $43.50 | 800 |
| 2024-09-06 | 39.01 | $43.25 | 10000 |
| 2024-09-05 | 39.57 | $43.50 | 500 |
| 2024-09-04 | 39.57 | $44.73 | 19229 |
| 2024-09-03 | 39.57 | $43.00 | — |
| 2024-08-30 | 40.28 | $43.00 | 1000 |
| 2024-08-29 | 41.02 | $43.00 | — |
| 2024-08-28 | 41.81 | $43.00 | 2000 |
| 2024-08-27 | 42.63 | $42.70 | 8200 |
| 2024-08-26 | 43.50 | $42.85 | 10900 |
| 2024-08-23 | 44.48 | $43.40 | 102 |
| 2024-08-22 | 44.97 | $42.50 | 6400 |
| 2024-08-21 | 45.81 | $42.50 | 61100 |
| 2024-08-20 | 46.70 | $42.75 | 9505 |
| 2024-08-19 | 47.64 | $42.75 | 4900 |
| 2024-08-16 | 48.52 | $42.99 | 600 |
| 2024-08-15 | 49.81 | $42.93 | 5120 |
| 2024-08-14 | 51.17 | $43.00 | 500 |
| 2024-08-13 | 52.18 | $43.00 | 3611 |
| 2024-08-12 | 53.23 | $43.00 | — |
| 2024-08-09 | 53.70 | $43.00 | 481 |
| 2024-08-08 | 54.19 | $43.00 | 600 |
| 2024-08-07 | 54.70 | $43.00 | 2102 |
| 2024-08-06 | 55.25 | $42.00 | 4 |
| 2024-08-05 | 56.06 | $42.00 | 4 |
| 2024-08-02 | 56.92 | $41.00 | 2500 |
| 2024-08-01 | 57.82 | $42.00 | 13100 |
| 2024-07-31 | 58.77 | $44.00 | 10200 |
| 2024-07-30 | 57.71 | $45.48 | 20139 |
| 2024-07-29 | 56.58 | $45.48 | 3847 |
| 2024-07-26 | 55.55 | $45.48 | 7831 |
| 2024-07-25 | 54.46 | $43.00 | 2000 |
| 2024-07-24 | 53.42 | $43.40 | 13100 |
| 2024-07-23 | 51.71 | $43.00 | 5232 |
| 2024-07-22 | 50.05 | $42.50 | 1800 |
| 2024-07-19 | 48.41 | $42.50 | 4420 |
| 2024-07-18 | 46.69 | $38.00 | 1205 |
| 2024-07-17 | 45.64 | $37.79 | 3200 |
| 2024-07-16 | 44.55 | $37.50 | 22290 |
| 2024-07-15 | 43.54 | $36.50 | 18039 |
| 2024-07-12 | 42.48 | $36.00 | 1010 |
| 2024-07-11 | 41.91 | $35.90 | 3700 |
| 2024-07-10 | 41.32 | $35.49 | 492 |
| 2024-07-09 | 41.22 | $35.07 | 520 |
| 2024-07-08 | 41.28 | $35.24 | 20741 |
| 2024-07-05 | 41.35 | $35.50 | 193 |
| 2024-07-01 | 40.53 | $35.17 | 311 |
| 2024-06-28 | 39.81 | $35.05 | 14300 |
| 2024-06-27 | 38.98 | $35.20 | 3115 |
| 2024-06-26 | 38.18 | $35.25 | 508 |
| 2024-06-25 | 37.33 | $34.97 | 9869 |
| 2024-06-24 | 36.57 | $34.99 | 3908 |
| 2024-06-21 | 35.67 | $35.00 | 5010 |
| 2024-06-20 | 34.74 | $34.97 | 6791 |
| 2024-06-18 | 33.74 | $35.00 | 17500 |
| 2024-06-17 | 33.01 | $35.00 | 26952 |
| 2024-06-14 | 32.12 | $35.38 | 14374 |
| 2024-06-13 | 30.95 | $35.49 | 5055 |
| 2024-06-11 | 29.46 | $35.75 | 3060 |
| 2024-06-10 | 28.34 | $35.75 | 4312 |
| 2024-06-07 | 27.15 | $35.50 | 14 |
| 2024-06-06 | 26.15 | $35.50 | 6224 |
| 2024-06-05 | 25.10 | $36.00 | 7117 |
| 2024-06-04 | 24.59 | $35.20 | 3795 |
| 2024-06-03 | 24.44 | $34.79 | 16661 |
| 2024-05-31 | 24.28 | $34.55 | 20271 |
| 2024-05-30 | 25.32 | $34.45 | 3245 |
| 2024-05-29 | 26.18 | $34.25 | 57000 |
| 2024-05-28 | 27.41 | $34.20 | 5000 |
| 2024-05-23 | 28.41 | $34.20 | 4200 |
| 2024-05-21 | 29.47 | $34.10 | 5926 |
| 2024-05-20 | 30.71 | $34.20 | 2200 |
| 2024-05-17 | 32.27 | $33.93 | 7000 |
| 2024-05-16 | 33.74 | $34.05 | 12000 |
| 2024-05-15 | 35.46 | $34.30 | 5396 |
| 2024-05-14 | 37.28 | $34.00 | 5000 |
| 2024-05-13 | 37.72 | $34.00 | 57154 |
| 2024-05-10 | 38.23 | $34.20 | 8454 |
| 2024-05-09 | 38.77 | $34.35 | 5698 |
| 2024-05-08 | 38.91 | $34.33 | 1520 |
| 2024-05-06 | 38.25 | $34.24 | 662 |
| 2024-05-03 | 37.62 | $34.25 | 3891 |
| 2024-05-02 | 36.96 | $34.30 | 800 |
| 2024-05-01 | 36.38 | $34.30 | 560 |
| 2024-04-26 | 35.97 | $34.28 | 592 |
| 2024-04-25 | 35.50 | $34.00 | 1300 |
| 2024-04-24 | 34.49 | $34.05 | 12800 |
| 2024-04-22 | 33.41 | $34.25 | 6395 |
| 2024-04-19 | 32.29 | $34.25 | 2510 |
| 2024-04-17 | 31.21 | $33.50 | 2594 |
| 2024-04-16 | 29.48 | $33.98 | 897 |
| 2024-04-15 | 27.84 | $34.00 | 9443 |
| 2024-04-12 | 26.11 | $34.15 | 1600 |
| 2024-04-11 | 25.22 | $34.15 | 1750 |
| 2024-04-08 | 24.28 | $34.15 | 1200 |
| 2024-04-05 | 23.59 | $34.15 | 544 |
| 2024-04-04 | 22.64 | $34.14 | 651 |
| 2024-04-02 | 21.63 | $34.15 | 479 |
| 2024-03-28 | 20.65 | $34.15 | 1700 |
| 2024-03-27 | 19.62 | $34.30 | 3617 |
| 2024-03-26 | 18.53 | $34.32 | 3600 |
| 2024-03-25 | 17.47 | $34.50 | 3006 |
| 2024-03-20 | 16.59 | $34.35 | 1294 |
| 2024-03-19 | 15.66 | $34.25 | 8765 |
| 2024-03-18 | 14.69 | $34.90 | 210 |
| 2024-03-13 | 14.22 | $35.00 | 2698 |
| 2024-03-12 | 13.73 | $35.00 | 645 |
| 2024-03-11 | 13.71 | $34.74 | 5076 |
| 2024-03-08 | 13.05 | $34.75 | 3890 |
| 2024-03-07 | 12.60 | $34.60 | 5515 |
| 2024-03-06 | 11.80 | $35.19 | 100 |
| 2024-03-05 | 11.63 | $34.59 | 11310 |
| 2024-03-04 | 11.06 | $35.00 | 11404 |
| 2024-02-29 | 10.46 | $35.30 | 6901 |
| 2024-02-28 | 10.62 | $35.30 | 5612 |
| 2024-02-27 | 11.17 | $35.30 | — |
| 2024-02-26 | 11.59 | $35.25 | 10338 |
| 2024-02-23 | 12.04 | $35.35 | 25400 |
| 2024-02-22 | 12.39 | $35.45 | 5214 |
| 2024-02-21 | 12.76 | $35.57 | 5600 |
| 2024-02-20 | 12.98 | $35.60 | 7409 |
| 2024-02-16 | 13.22 | $35.90 | 14705 |
| 2024-02-15 | 12.91 | $36.90 | 1103 |
| 2024-02-14 | 12.58 | $35.62 | 5508 |
| 2024-02-13 | 12.28 | $35.66 | 1496 |
| 2024-02-12 | 12.02 | $35.76 | 913 |
| 2024-02-09 | 11.74 | $35.84 | 349 |
| 2024-02-08 | 12.24 | $35.89 | — |
| 2024-02-07 | 12.67 | $35.89 | — |
| 2024-02-06 | 13.11 | $35.89 | 194 |
| 2024-02-05 | 13.58 | $35.97 | — |
| 2024-02-02 | 13.93 | $35.97 | — |
| 2024-02-01 | 14.30 | $35.97 | — |
| 2024-01-31 | 14.68 | $35.97 | — |
| 2024-01-30 | 15.09 | $35.97 | 119 |
| 2024-01-29 | 15.52 | $35.10 | 200 |
| 2024-01-26 | 15.96 | $35.30 | 15648 |
| 2024-01-25 | 16.17 | $35.25 | — |
| 2024-01-24 | 16.70 | $35.25 | 170 |
| 2024-01-23 | 17.25 | $35.03 | — |
| 2024-01-22 | 17.47 | $35.03 | 2353 |
| 2024-01-19 | 17.71 | $35.05 | 61203 |
| 2024-01-18 | 17.96 | $35.09 | 3731 |
| 2024-01-17 | 18.26 | $35.16 | 3600 |
| 2024-01-16 | 18.86 | $35.19 | 28571 |
| 2024-01-12 | 19.49 | $35.72 | 9259 |
| 2024-01-11 | 20.46 | $35.80 | 10307 |
| 2024-01-10 | 21.22 | $35.79 | 4687 |
| 2024-01-09 | 22.01 | $35.85 | — |
| 2024-01-08 | 22.18 | $35.85 | 1700 |
| 2024-01-05 | 22.35 | $36.00 | 1301 |
| 2024-01-04 | 22.42 | $35.95 | — |
| 2024-01-03 | 21.80 | $35.95 | — |
| 2024-01-02 | 21.15 | $35.95 | 127 |
| 2023-12-29 | 20.47 | $35.00 | 102 |
| 2023-12-28 | 20.59 | $34.95 | — |
| 2023-12-27 | 20.77 | $34.95 | 1523 |
| 2023-12-26 | 20.96 | $34.70 | 4450 |
| 2023-12-22 | 21.41 | $34.49 | 4260 |
| 2023-12-21 | 22.12 | $34.01 | 6979 |
| 2023-12-20 | 22.86 | $34.70 | 1064 |
| 2023-12-19 | 23.75 | $34.00 | 4814 |
| 2023-12-18 | 24.42 | $33.93 | 2795 |
| 2023-12-15 | 25.05 | $34.00 | 2239 |
| 2023-12-14 | 25.73 | $33.40 | 10037 |
| 2023-12-13 | 25.72 | $32.80 | 31350 |
| 2023-12-12 | 25.72 | $33.56 | 659 |
| 2023-12-11 | 25.92 | $33.62 | 2907 |
| 2023-12-08 | 26.14 | $33.50 | 2494 |
| 2023-12-07 | 26.20 | $33.20 | — |
| 2023-12-06 | 25.87 | $33.20 | 2108 |
| 2023-12-05 | 25.51 | $33.24 | 5400 |
| 2023-12-04 | 25.16 | $33.65 | — |
| 2023-12-01 | 25.39 | $33.65 | 5400 |
| 2023-11-30 | 25.63 | $33.29 | 5828 |
| 2023-11-29 | 25.43 | $33.25 | 700 |
| 2023-11-28 | 25.15 | $33.41 | 3700 |
| 2023-11-27 | 24.98 | $33.70 | — |
| 2023-11-24 | 25.13 | $33.70 | 500 |
| 2023-11-22 | 25.29 | $33.69 | 7200 |
| 2023-11-21 | 25.46 | $33.69 | 800 |
| 2023-11-20 | 25.32 | $33.20 | 33400 |
| 2023-11-17 | 25.17 | $32.93 | 11911 |
| 2023-11-16 | 25.01 | $33.00 | 3800 |
| 2023-11-15 | 23.91 | $33.00 | 9524 |
| 2023-11-14 | 22.63 | $32.70 | — |
| 2023-11-13 | 21.61 | $32.70 | 1199 |
| 2023-11-10 | 20.53 | $32.48 | 3772 |
| 2023-11-09 | 19.39 | $32.80 | 1945 |
| 2023-11-08 | 18.32 | $33.80 | 100 |
| 2023-11-07 | 18.15 | $33.23 | 4116 |
| 2023-11-06 | 17.98 | $33.92 | 2120 |
| 2023-11-03 | 18.77 | $33.94 | 700 |
| 2023-11-02 | 19.61 | $33.94 | 500 |
| 2023-11-01 | 20.54 | $33.49 | — |
| 2023-10-31 | 21.22 | $33.49 | 3232 |
| 2023-10-30 | 21.93 | $34.00 | 2200 |
| 2023-10-27 | 23.04 | $34.00 | — |
| 2023-10-26 | 23.72 | $34.00 | 1500 |
| 2023-10-25 | 24.44 | $33.45 | 1001 |
| 2023-10-24 | 25.72 | $32.86 | 1140 |
| 2023-10-23 | 26.26 | $32.43 | 2827 |
| 2023-10-20 | 26.45 | $32.00 | 2335 |
| 2023-10-19 | 25.59 | $32.00 | 880 |
| 2023-10-18 | 24.72 | $32.00 | — |
| 2023-10-17 | 23.81 | $32.00 | 2642 |
| 2023-10-16 | 22.86 | $32.00 | — |
| 2023-10-13 | 22.58 | $32.00 | — |
| 2023-10-12 | 22.28 | $32.00 | — |
| 2023-10-11 | 21.97 | $32.00 | 236 |
| 2023-10-10 | 21.64 | $32.00 | — |
| 2023-10-09 | 21.30 | $32.00 | — |
| 2023-10-06 | 20.94 | $32.00 | — |
| 2023-10-05 | 20.56 | $32.00 | 1448 |
| 2023-10-04 | 20.15 | $31.74 | 400 |
| 2023-10-03 | 19.39 | $31.74 | — |
| 2023-10-02 | 19.03 | $31.74 | — |
| 2023-09-29 | 18.65 | $31.74 | — |
| 2023-09-28 | 18.26 | $31.74 | — |
| 2023-09-27 | 17.84 | $31.74 | — |
| 2023-09-26 | 17.39 | $31.74 | 200 |
| 2023-09-25 | 16.93 | $31.58 | 5887 |
| 2023-09-22 | 16.29 | $31.60 | — |
| 2023-09-21 | 15.90 | $31.40 | 11525 |
| 2023-09-20 | 15.50 | $32.00 | 100 |
| 2023-09-19 | 15.54 | $32.39 | 100 |
| 2023-09-18 | 15.85 | $32.39 | 1400 |
| 2023-09-15 | 16.18 | $32.25 | 5858 |
| 2023-09-14 | 16.40 | $32.75 | 1700 |
| 2023-09-13 | 17.26 | $32.50 | — |
| 2023-09-12 | 16.61 | $32.50 | 2221 |
| 2023-09-11 | 15.92 | $32.50 | — |
| 2023-09-08 | 15.77 | $32.50 | — |
| 2023-09-07 | 15.61 | $32.50 | — |
| 2023-09-06 | 15.44 | $32.50 | — |
| 2023-09-05 | 15.27 | $32.50 | — |
| 2023-09-01 | 15.08 | $32.50 | 384 |
| 2023-08-31 | 14.89 | $32.50 | 2100 |
| 2023-08-30 | 14.81 | $32.74 | — |
| 2023-08-29 | 14.90 | $32.74 | 150 |
| 2023-08-28 | 15.00 | $32.00 | 180 |
| 2023-08-25 | 14.41 | $32.00 | — |
| 2023-08-24 | 13.79 | $32.00 | 4433 |
| 2023-08-23 | 13.14 | $32.00 | 861 |
| 2023-08-22 | 12.76 | $31.87 | 2912 |
| 2023-08-21 | 12.35 | $33.00 | 1366 |
| 2023-08-18 | 12.53 | $32.89 | — |
| 2023-08-17 | 12.95 | $32.89 | — |
| 2023-08-16 | 13.39 | $32.89 | — |
| 2023-08-15 | 13.85 | $32.89 | 400 |
| 2023-08-14 | 14.33 | $32.89 | 5058 |
| 2023-08-11 | 14.85 | $32.93 | — |
| 2023-08-10 | 15.32 | $32.93 | — |
| 2023-08-09 | 15.81 | $32.93 | 2698 |
| 2023-08-08 | 16.33 | $32.95 | 1450 |
| 2023-08-07 | 16.88 | $32.95 | 4754 |
| 2023-08-04 | 17.20 | $33.00 | 500 |
| 2023-08-03 | 18.07 | $33.49 | 716 |
| 2023-08-02 | 18.96 | $32.75 | — |
| 2023-08-01 | 19.58 | $32.75 | 1450 |
| 2023-07-31 | 20.22 | $32.05 | 2300 |
| 2023-07-28 | 20.90 | $32.79 | 8330 |
| 2023-07-27 | 21.71 | $33.45 | — |
| 2023-07-26 | 22.34 | $33.45 | — |
| 2023-07-25 | 22.99 | $33.45 | — |
| 2023-07-24 | 23.68 | $33.45 | 1286 |
| 2023-07-21 | 24.41 | $32.50 | 1266 |
| 2023-07-20 | 25.40 | $29.50 | 17014 |
| 2023-07-19 | 25.97 | $30.00 | 100 |
| 2023-07-18 | 26.92 | $29.50 | 100 |
| 2023-07-17 | 28.25 | $28.50 | 152 |
| 2023-07-14 | 29.07 | $27.50 | 200 |
| 2023-07-13 | 28.98 | $27.50 | — |
| 2023-07-12 | 28.89 | $27.50 | — |
| 2023-07-11 | 28.80 | $27.50 | 2289 |
| 2023-07-10 | 28.69 | $27.10 | 3009 |
| 2023-07-07 | 28.21 | $27.45 | 300 |
| 2023-07-06 | 28.07 | $27.45 | 164 |
| 2023-07-05 | 27.93 | $26.65 | 1444 |
| 2023-07-03 | 27.49 | $28.00 | 100 |
| 2023-06-30 | 27.74 | $27.05 | 4863 |
| 2023-06-29 | 27.21 | $27.15 | 6510 |
| 2023-06-28 | 26.80 | $28.00 | 400 |
| 2023-06-27 | 26.56 | $27.80 | 100 |
| 2023-06-26 | 26.49 | $27.80 | 4955 |
| 2023-06-23 | 26.41 | $27.85 | 11900 |
| 2023-06-22 | 26.45 | $27.85 | 100 |
| 2023-06-21 | 26.48 | $27.85 | 2944 |
| 2023-06-20 | 26.52 | $27.80 | 30569 |
| 2023-06-16 | 26.62 | $28.10 | 11356 |
| 2023-06-15 | 26.75 | $28.45 | 9191 |
| 2023-06-14 | 27.71 | $28.98 | 6932 |
| 2023-06-13 | 28.83 | $29.19 | 14247 |
| 2023-06-12 | 30.21 | $29.84 | 5168 |
| 2023-06-09 | 31.67 | $29.70 | 5844 |
| 2023-06-08 | 33.11 | $29.25 | 3600 |
| 2023-06-07 | 34.36 | $29.25 | 2332 |
| 2023-06-06 | 35.68 | $29.00 | 3600 |
| 2023-06-05 | 37.42 | $29.00 | 7700 |
| 2023-06-02 | 39.26 | $29.00 | 3994 |
| 2023-06-01 | 41.18 | $28.45 | 8582 |
| 2023-05-31 | 42.82 | $28.00 | 7500 |
| 2023-05-30 | 44.18 | $28.00 | — |
| 2023-05-26 | 45.62 | $28.00 | 1315 |
| 2023-05-25 | 47.13 | $28.00 | 649 |
| 2023-05-24 | 48.77 | $28.40 | 134 |
| 2023-05-23 | 50.94 | $28.00 | 1703 |
| 2023-05-22 | 52.94 | $27.00 | — |
| 2023-05-19 | 54.26 | $27.00 | — |
| 2023-05-18 | 55.66 | $27.00 | 1055 |
| 2023-05-17 | 57.13 | $26.26 | 1112 |
| 2023-05-16 | 58.41 | $26.00 | 2000 |
| 2023-05-15 | 59.21 | $26.00 | — |
| 2023-05-12 | 60.05 | $26.00 | — |
| 2023-05-11 | 60.94 | $26.00 | — |
| 2023-05-10 | 61.87 | $26.00 | 808 |
| 2023-05-09 | 62.85 | $25.90 | 1200 |
| 2023-05-08 | 63.99 | $26.00 | 350 |
| 2023-05-05 | 65.18 | $26.00 | 6305 |
| 2023-05-04 | 66.44 | $25.40 | 13960 |
| 2023-05-03 | 67.41 | $25.93 | — |
| 2023-05-02 | 69.06 | $25.93 | 3420 |
| 2023-05-01 | 70.79 | $25.37 | 3630 |
| 2023-04-28 | 72.71 | $27.50 | 3591 |
| 2023-04-27 | 74.72 | $25.40 | 1117 |
| 2023-04-26 | 75.41 | $24.95 | 300 |
| 2023-04-25 | 75.67 | $24.94 | — |
| 2023-04-24 | 75.97 | $24.94 | 8482 |
| 2023-04-21 | 76.28 | $25.00 | 35668 |
| 2023-04-20 | 76.71 | $24.01 | 6700 |
| 2023-04-19 | 76.33 | $24.02 | 1914 |
| 2023-04-18 | 75.92 | $24.75 | — |
| 2023-04-17 | 75.60 | $24.75 | 200 |
| 2023-04-14 | 75.26 | $23.84 | 16120 |
| 2023-04-13 | 74.90 | $25.32 | 440 |
| 2023-04-12 | 74.66 | $25.90 | — |
| 2023-04-11 | 74.47 | $25.90 | 1855 |
| 2023-04-10 | 74.28 | $25.85 | 4598 |
| 2023-04-06 | 74.11 | $26.10 | 6784 |
| 2023-04-05 | 73.98 | $27.94 | 2655 |
| 2023-04-04 | 73.91 | $28.13 | 752 |
| 2023-04-03 | 73.95 | $28.20 | 4222 |
| 2023-03-31 | 73.99 | $29.00 | 1500 |
| 2023-03-30 | 74.18 | $29.00 | 509 |
| 2023-03-29 | 74.42 | $28.80 | 1942 |
| 2023-03-28 | 74.68 | $28.15 | 537 |
| 2023-03-27 | 74.28 | $28.00 | 1723 |
| 2023-03-24 | 73.86 | $28.00 | 1447 |
| 2023-03-23 | 73.53 | $27.98 | 9703 |
| 2023-03-22 | 72.85 | $29.45 | 353 |
| 2023-03-21 | 72.16 | $29.50 | 450 |
| 2023-03-20 | 71.54 | $29.50 | 673 |
| 2023-03-17 | 70.89 | $29.50 | 1522 |
| 2023-03-16 | 70.21 | $28.70 | 11433 |
| 2023-03-15 | 68.83 | $29.90 | 746 |
| 2023-03-14 | 67.43 | $30.10 | 6695 |
| 2023-03-13 | 65.96 | $32.00 | 5524 |
| 2023-03-10 | 64.41 | $32.15 | 781 |
| 2023-03-09 | 63.30 | $32.25 | 312 |
| 2023-03-08 | 62.22 | $32.40 | 7184 |
| 2023-03-07 | 61.09 | $32.95 | — |
| 2023-03-06 | 60.51 | $32.95 | 100 |
| 2023-03-03 | 59.91 | $32.95 | — |
| 2023-03-02 | 59.27 | $32.95 | — |
| 2023-03-01 | 58.59 | $32.95 | — |
| 2023-02-28 | 57.89 | $32.95 | — |
| 2023-02-27 | 57.14 | $32.95 | — |
| 2023-02-24 | 56.36 | $32.95 | — |
| 2023-02-23 | 55.53 | $32.95 | 300 |
| 2023-02-22 | 54.66 | $32.98 | 231 |
| 2023-02-21 | 53.74 | $32.98 | 305 |
| 2023-02-17 | 52.78 | $33.00 | — |
| 2023-02-16 | 52.10 | $33.00 | — |
| 2023-02-15 | 51.38 | $33.00 | 617 |
| 2023-02-14 | 50.63 | $33.00 | — |
| 2023-02-13 | 50.39 | $33.00 | — |
| 2023-02-10 | 50.14 | $33.00 | — |
| 2023-02-09 | 49.87 | $33.00 | 1046 |
| 2023-02-08 | 49.60 | $33.00 | — |
| 2023-02-07 | 49.92 | $33.00 | — |
| 2023-02-06 | 50.26 | $33.00 | — |
| 2023-02-03 | 50.62 | $33.00 | 201 |
| 2023-02-02 | 50.99 | $33.00 | 2451 |
| 2023-02-01 | 51.39 | $33.00 | — |
| 2023-01-31 | 52.56 | $33.00 | 480 |
| 2023-01-30 | 53.79 | $33.00 | 1107 |
| 2023-01-27 | 55.08 | $32.15 | — |
| 2023-01-26 | 54.02 | $32.15 | — |
| 2023-01-25 | 52.90 | $32.15 | — |
| 2023-01-24 | 51.72 | $32.15 | — |
| 2023-01-23 | 50.48 | $32.15 | — |
| 2023-01-20 | 49.17 | $32.15 | — |
| 2023-01-19 | 47.79 | $32.15 | 360 |
| 2023-01-18 | 46.35 | $32.25 | — |
| 2023-01-17 | 45.19 | $32.25 | — |
| 2023-01-13 | 43.97 | $32.25 | 1100 |
| 2023-01-12 | 42.69 | $32.25 | — |
| 2023-01-11 | 41.48 | $32.25 | 600 |
| 2023-01-10 | 40.21 | $32.20 | 3497 |
| 2023-01-09 | 39.00 | $32.39 | — |
| 2023-01-06 | 37.85 | $32.39 | — |
| 2023-01-05 | 36.64 | $32.39 | 492 |
| 2023-01-04 | 35.37 | $32.39 | — |
| 2023-01-03 | 34.29 | $32.39 | — |
| 2022-12-30 | 33.16 | $32.39 | 100 |
| 2022-12-29 | 31.97 | $32.39 | 201 |
| 2022-12-28 | 30.71 | $32.40 | — |
| 2022-12-27 | 29.46 | $32.40 | 454 |
| 2022-12-23 | 28.14 | $32.40 | — |
| 2022-12-22 | 27.63 | $32.40 | — |
| 2022-12-21 | 27.10 | $32.40 | — |
| 2022-12-20 | 26.54 | $32.40 | — |
| 2022-12-19 | 25.95 | $32.40 | 415 |
| 2022-12-16 | 25.33 | $32.50 | — |
| 2022-12-15 | 25.12 | $32.50 | — |
| 2022-12-14 | 24.90 | $32.50 | 1047 |
| 2022-12-13 | 24.67 | $32.60 | — |
| 2022-12-12 | 24.53 | $32.60 | 331 |
| 2022-12-09 | 24.38 | $32.65 | 1100 |
| 2022-12-08 | 24.22 | $32.55 | — |
| 2022-12-07 | 24.54 | $32.55 | — |
| 2022-12-06 | 24.88 | $32.55 | 156643 |
| 2022-12-05 | 25.24 | $32.65 | — |
| 2022-12-02 | 26.09 | $32.65 | 575 |
| 2022-12-01 | 26.98 | $32.40 | — |
| 2022-11-30 | 27.59 | $32.40 | 201 |
| 2022-11-29 | 28.23 | $32.50 | — |
| 2022-11-28 | 29.25 | $32.50 | — |
| 2022-11-25 | 30.33 | $32.50 | — |
| 2022-11-23 | 31.47 | $32.50 | 100 |
| 2022-11-22 | 32.67 | $32.50 | 520 |
| 2022-11-21 | 33.93 | $32.45 | 347 |
| 2022-11-18 | 35.39 | $32.50 | 100 |
| 2022-11-17 | 37.15 | $32.50 | — |
| 2022-11-16 | 38.99 | $32.50 | — |
| 2022-11-15 | 40.94 | $32.50 | 100 |
| 2022-11-14 | 42.98 | $32.50 | 6471 |
| 2022-11-11 | 45.14 | $33.30 | 898 |
| 2022-11-10 | 46.52 | $33.40 | — |
| 2022-11-09 | 47.73 | $33.40 | 11135 |
| 2022-11-08 | 49.01 | $33.49 | 783 |
| 2022-11-07 | 49.84 | $33.49 | 2982 |
| 2022-11-04 | 50.72 | $33.70 | 4365 |
| 2022-11-03 | 51.64 | $33.89 | 500 |
| 2022-11-02 | 52.53 | $33.95 | 6633 |
| 2022-11-01 | 53.46 | $34.50 | 488 |
| 2022-10-31 | 51.62 | $34.25 | 4172 |
| 2022-10-28 | 49.69 | $32.85 | 3871 |
| 2022-10-27 | 47.94 | $31.89 | 1171 |
| 2022-10-26 | 46.39 | $31.00 | 129 |
| 2022-10-25 | 45.16 | $31.00 | 2500 |
| 2022-10-24 | 43.87 | $31.00 | 4100 |
| 2022-10-21 | 42.51 | $30.00 | 6601 |
| 2022-10-20 | 43.56 | $29.49 | — |
| 2022-10-19 | 44.32 | $29.49 | — |
| 2022-10-18 | 45.13 | $29.49 | — |
| 2022-10-17 | 45.98 | $29.49 | — |
| 2022-10-14 | 46.88 | $29.49 | 100 |
| 2022-10-13 | 47.82 | $29.49 | 5 |
| 2022-10-12 | 48.82 | $29.45 | — |
| 2022-10-11 | 49.59 | $29.45 | — |
| 2022-10-10 | 50.41 | $29.45 | — |
| 2022-10-07 | 51.26 | $29.45 | — |
| 2022-10-06 | 52.17 | $29.45 | 2200 |
| 2022-10-05 | 53.12 | $29.50 | 2550 |
| 2022-10-04 | 54.12 | $29.25 | 1526 |
| 2022-10-03 | 53.59 | $29.25 | — |
| 2022-09-30 | 53.54 | $29.25 | — |
| 2022-09-29 | 53.49 | $29.25 | — |
| 2022-09-28 | 53.43 | $29.25 | — |
| 2022-09-27 | 53.37 | $29.25 | — |
| 2022-09-26 | 53.31 | $29.25 | — |
| 2022-09-23 | 53.25 | $29.25 | — |
| 2022-09-22 | 53.18 | $29.25 | — |
| 2022-09-21 | 53.11 | $29.25 | — |
| 2022-09-20 | 53.04 | $29.25 | — |
| 2022-09-19 | 52.96 | $29.25 | 350 |
| 2022-09-16 | 52.88 | $29.25 | — |
| 2022-09-15 | 53.58 | $29.25 | — |
| 2022-09-14 | 54.31 | $29.00 | 118 |
| 2022-09-13 | 53.42 | $29.25 | 850 |
| 2022-09-12 | 52.62 | $29.45 | — |
| 2022-09-09 | 52.54 | $29.45 | — |
| 2022-09-08 | 52.45 | $29.45 | — |
| 2022-09-07 | 52.36 | $29.45 | — |
| 2022-09-06 | 52.26 | $29.45 | — |
| 2022-09-02 | 52.16 | $29.45 | — |
| 2022-09-01 | 52.05 | $29.45 | — |
| 2022-08-31 | 51.93 | $29.45 | — |
| 2022-08-30 | 51.81 | $29.45 | — |
| 2022-08-29 | 51.69 | $29.45 | 11900 |
| 2022-08-26 | 51.56 | $29.20 | — |
| 2022-08-25 | 52.40 | $29.20 | — |
| 2022-08-24 | 53.28 | $29.20 | 1300 |
| 2022-08-23 | 54.21 | $29.20 | — |
| 2022-08-22 | 55.19 | $29.20 | — |
| 2022-08-19 | 56.22 | $29.20 | — |
| 2022-08-18 | 57.31 | $29.20 | 3200 |
| 2022-08-17 | 58.45 | $29.20 | 10200 |
| 2022-08-16 | 59.65 | $29.00 | 1300 |
| 2022-08-15 | 60.92 | $29.00 | 514 |
| 2022-08-12 | 62.00 | $29.00 | 200 |
| 2022-08-11 | 62.59 | $29.00 | — |
| 2022-08-10 | 62.62 | $29.00 | 1376 |
| 2022-08-09 | 62.66 | $29.00 | — |
| 2022-08-08 | 62.69 | $29.00 | 100 |
| 2022-08-05 | 62.73 | $29.00 | — |
| 2022-08-04 | 62.77 | $29.00 | 127 |
| 2022-08-03 | 62.81 | $28.81 | — |
| 2022-08-02 | 61.86 | $28.81 | 1800 |
| 2022-08-01 | 60.86 | $28.90 | 100 |
| 2022-07-29 | 59.86 | $29.26 | — |
| 2022-07-28 | 59.07 | $29.26 | — |
| 2022-07-27 | 58.24 | $29.26 | 250 |
| 2022-07-26 | 57.37 | $29.39 | — |
| 2022-07-25 | 56.85 | $29.39 | — |
| 2022-07-22 | 56.30 | $29.39 | 4422 |
| 2022-07-21 | 55.72 | $29.34 | — |
| 2022-07-20 | 55.50 | $29.34 | — |
| 2022-07-19 | 55.28 | $29.34 | — |
| 2022-07-18 | 55.03 | $29.34 | — |
| 2022-07-15 | 54.78 | $29.34 | — |
| 2022-07-14 | 54.51 | $29.34 | — |
| 2022-07-13 | 54.23 | $29.34 | 2759 |
| 2022-07-12 | 53.93 | $28.98 | — |
| 2022-07-11 | 54.20 | $28.98 | — |
| 2022-07-08 | 54.48 | $28.98 | — |
| 2022-07-07 | 54.77 | $28.98 | — |
| 2022-07-06 | 55.08 | $28.98 | — |
| 2022-07-05 | 55.41 | $28.98 | — |
| 2022-07-01 | 55.75 | $28.98 | — |
| 2022-06-30 | 56.11 | $28.98 | 2000 |
| 2022-06-29 | 56.49 | $28.99 | 6400 |
| 2022-06-28 | 56.91 | $29.00 | — |
| 2022-06-27 | 57.35 | $29.00 | 1800 |
| 2022-06-24 | 57.82 | $29.00 | — |
| 2022-06-23 | 58.32 | $29.00 | — |
| 2022-06-22 | 58.84 | $29.00 | 1000 |
| 2022-06-21 | 59.39 | $29.00 | — |
| 2022-06-17 | 59.97 | $29.00 | 900 |
| 2022-06-16 | 60.58 | $29.00 | 250 |
| 2022-06-15 | 61.22 | $29.00 | 750 |
| 2022-06-14 | 62.02 | $28.80 | — |
| 2022-06-13 | 61.50 | $28.80 | 400 |
| 2022-06-10 | 60.95 | $29.30 | — |
| 2022-06-09 | 60.66 | $29.30 | — |
| 2022-06-08 | 60.34 | $29.30 | — |
| 2022-06-07 | 60.02 | $29.30 | — |
| 2022-06-06 | 59.67 | $29.30 | — |
| 2022-06-03 | 59.31 | $29.30 | — |
| 2022-06-02 | 58.93 | $29.30 | — |
| 2022-06-01 | 58.53 | $29.30 | — |
| 2022-05-31 | 58.11 | $29.30 | 627 |
| 2022-05-27 | 57.66 | $29.35 | 20470 |
| 2022-05-26 | 57.21 | $29.39 | — |
| 2022-05-25 | 56.87 | $29.39 | — |
| 2022-05-24 | 56.51 | $29.39 | 1100 |
| 2022-05-23 | 56.13 | $29.40 | 120 |
| 2022-05-20 | 55.91 | $29.12 | — |
| 2022-05-19 | 55.12 | $29.12 | 3400 |
| 2022-05-18 | 54.29 | $29.50 | 1100 |
| 2022-05-17 | 53.54 | $29.79 | — |
| 2022-05-16 | 52.97 | $29.79 | — |
| 2022-05-13 | 52.37 | $29.79 | — |
| 2022-05-12 | 51.74 | $29.79 | — |
| 2022-05-11 | 51.07 | $29.79 | — |
| 2022-05-10 | 50.37 | $29.79 | 137374 |
| 2022-05-09 | 49.64 | $30.50 | 400 |
| 2022-05-06 | 48.97 | $30.50 | — |
| 2022-05-05 | 48.69 | $30.50 | 100 |
| 2022-05-04 | 48.39 | $30.50 | 6115 |
| 2022-05-03 | 48.07 | $30.90 | — |
| 2022-05-02 | 48.24 | $30.90 | — |
| 2022-04-29 | 48.42 | $30.90 | — |
| 2022-04-28 | 48.60 | $30.90 | 11000 |
| 2022-04-27 | 48.79 | $30.74 | — |
| 2022-04-26 | 49.45 | $30.74 | — |
| 2022-04-25 | 50.14 | $30.74 | 3318 |
| 2022-04-22 | 50.86 | $30.75 | 35141 |
| 2022-04-21 | 51.63 | $29.90 | 500 |
| 2022-04-20 | 50.19 | $29.98 | 2100 |
| 2022-04-19 | 48.68 | $29.90 | — |
| 2022-04-18 | 47.51 | $29.90 | 100 |
| 2022-04-14 | 46.27 | $29.83 | 15300 |
| 2022-04-13 | 44.97 | $29.93 | — |
| 2022-04-12 | 44.02 | $29.93 | — |
| 2022-04-11 | 43.02 | $29.93 | — |
| 2022-04-08 | 41.96 | $29.93 | — |
| 2022-04-07 | 40.85 | $29.93 | 55015 |
| 2022-04-06 | 39.69 | $30.00 | — |
| 2022-04-05 | 38.85 | $30.00 | 103 |
| 2022-04-04 | 37.98 | $30.00 | — |
| 2022-04-01 | 37.05 | $30.00 | 200 |
| 2022-03-31 | 36.08 | $30.04 | — |
| 2022-03-30 | 35.39 | $30.04 | — |
| 2022-03-29 | 34.66 | $30.04 | 368 |
| 2022-03-28 | 33.89 | $30.04 | — |
| 2022-03-25 | 33.45 | $30.04 | 400 |
| 2022-03-24 | 32.99 | $30.04 | — |
| 2022-03-23 | 32.93 | $30.04 | — |
| 2022-03-22 | 32.86 | $30.04 | 490 |
| 2022-03-21 | 32.80 | $29.94 | — |
| 2022-03-18 | 33.07 | $29.94 | 1200 |
| 2022-03-17 | 33.36 | $29.94 | 3800 |
| 2022-03-16 | 34.05 | $29.89 | 1400 |
| 2022-03-15 | 34.39 | $29.89 | 700 |
| 2022-03-14 | 34.96 | $29.89 | 200 |
| 2022-03-11 | 35.55 | $29.89 | 141 |
| 2022-03-10 | 36.74 | $29.89 | — |
| 2022-03-09 | 37.99 | $29.89 | 1456 |
| 2022-03-08 | 39.31 | $29.89 | 2407 |
| 2022-03-07 | 40.70 | $30.00 | 5600 |
| 2022-03-04 | 42.48 | $30.39 | 500 |
| 2022-03-03 | 44.55 | $30.50 | 1300 |
| 2022-03-02 | 46.66 | $30.59 | 1667 |
| 2022-03-01 | 48.89 | $30.60 | 4217 |
| 2022-02-28 | 51.11 | $31.34 | — |
| 2022-02-25 | 51.36 | $31.34 | — |
| 2022-02-24 | 51.62 | $31.34 | 100 |
| 2022-02-23 | 51.90 | $31.48 | — |
| 2022-02-22 | 51.92 | $31.48 | — |
| 2022-02-18 | 51.94 | $31.48 | 656 |
| 2022-02-17 | 51.97 | $31.48 | 1900 |
| 2022-02-16 | 51.99 | $30.90 | 7400 |
| 2022-02-15 | 52.06 | $31.49 | 3514 |
| 2022-02-14 | 51.28 | $31.05 | 1602 |
| 2022-02-11 | 50.55 | $31.25 | 23795 |
| 2022-02-10 | 49.41 | $31.90 | 13193 |
| 2022-02-09 | 48.20 | $30.99 | 1700 |
| 2022-02-08 | 47.25 | $30.99 | 871 |
| 2022-02-07 | 46.24 | $31.00 | 5438 |
| 2022-02-04 | 45.19 | $29.99 | 12085 |
| 2022-02-03 | 44.66 | $29.95 | 33238 |
| 2022-02-02 | 43.90 | $29.90 | 1813 |
| 2022-02-01 | 43.17 | $30.00 | 12768 |
| 2022-01-31 | 42.41 | $29.99 | — |
| 2022-01-28 | 41.71 | $29.99 | — |
| 2022-01-27 | 40.99 | $29.99 | 210 |
| 2022-01-26 | 40.22 | $30.00 | 30600 |
| 2022-01-25 | 39.41 | $30.00 | 27516 |
| 2022-01-24 | 38.56 | $29.50 | 100 |
| 2022-01-21 | 38.58 | $30.00 | 2754 |
| 2022-01-20 | 38.61 | $28.00 | — |
| 2022-01-19 | 39.75 | $28.00 | — |
| 2022-01-18 | 40.95 | $28.00 | — |
| 2022-01-14 | 42.21 | $28.00 | 203 |
| 2022-01-13 | 43.54 | $28.00 | 275 |
| 2022-01-12 | 44.94 | $27.75 | — |
| 2022-01-11 | 45.83 | $27.75 | — |
| 2022-01-10 | 46.77 | $27.75 | 62933 |
| 2022-01-07 | 47.76 | $27.50 | 4200 |
| 2022-01-06 | 48.21 | $26.95 | 350 |
| 2022-01-05 | 47.04 | $26.95 | — |
| 2022-01-04 | 46.08 | $26.95 | — |
| 2022-01-03 | 45.08 | $26.95 | — |
| 2021-12-31 | 44.02 | $26.95 | 235 |
| 2021-12-30 | 42.91 | $26.95 | 7918 |
| 2021-12-29 | 41.74 | $26.75 | — |
| 2021-12-28 | 40.69 | $26.75 | — |
| 2021-12-27 | 39.58 | $26.75 | — |
| 2021-12-23 | 38.42 | $26.75 | — |
| 2021-12-22 | 37.19 | $26.75 | — |
| 2021-12-21 | 35.90 | $26.75 | — |
| 2021-12-20 | 34.54 | $26.75 | — |
| 2021-12-17 | 33.10 | $26.75 | 5427 |
| 2021-12-16 | 31.60 | $26.95 | — |
| 2021-12-15 | 30.60 | $26.95 | — |
| 2021-12-14 | 29.55 | $26.95 | — |
| 2021-12-13 | 28.44 | $26.95 | — |
| 2021-12-10 | 27.27 | $26.95 | — |
| 2021-12-09 | 26.05 | $26.95 | — |
| 2021-12-08 | 24.76 | $26.95 | 635 |
| 2021-12-07 | 23.40 | $26.95 | 3000 |
| 2021-12-06 | 21.97 | $26.99 | — |
| 2021-12-03 | 21.19 | $26.99 | — |
| 2021-12-02 | 20.38 | $26.99 | — |
| 2021-12-01 | 19.53 | $26.99 | — |
| 2021-11-30 | 18.63 | $26.99 | 850 |
| 2021-11-29 | 17.68 | $27.00 | — |
| 2021-11-26 | 17.50 | $27.00 | 490 |
| 2021-11-24 | 17.31 | $27.00 | 23134 |
| 2021-11-23 | 17.15 | $27.00 | — |
| 2021-11-22 | 17.97 | $27.00 | — |
| 2021-11-19 | 18.83 | $27.00 | 2850 |
| 2021-11-18 | 19.74 | $27.00 | 1000 |
| 2021-11-17 | 19.61 | $27.00 | — |
| 2021-11-16 | 19.48 | $27.00 | 21425 |
| 2021-11-15 | 19.35 | $26.90 | 3444 |
| 2021-11-12 | 19.32 | $26.70 | 2482 |
| 2021-11-11 | 19.52 | $26.65 | 635 |
| 2021-11-10 | 19.79 | $26.63 | 241 |
| 2021-11-09 | 19.88 | $26.70 | 388 |
| 2021-11-08 | 19.92 | $26.99 | 30566 |
| 2021-11-05 | 19.96 | $26.92 | 27948 |
| 2021-11-04 | 20.00 | $26.39 | 3543 |
| 2021-11-03 | 20.00 | $27.05 | 5115 |
| 2021-11-02 | 19.99 | $26.85 | 2971 |
| 2021-11-01 | 19.17 | $26.85 | 5012 |
| 2021-10-29 | 18.49 | $26.00 | 44724 |
| 2021-10-28 | 18.92 | $25.97 | 847 |
| 2021-10-27 | 19.55 | $25.85 | 6863 |
| 2021-10-26 | 20.23 | $25.85 | — |
| 2021-10-25 | 20.59 | $25.85 | 28384 |
| 2021-10-22 | 20.96 | $25.75 | 17943 |
| 2021-10-21 | 21.36 | $24.70 | — |
| 2021-10-20 | 21.40 | $24.70 | 100 |
| 2021-10-19 | 21.46 | $24.84 | — |
| 2021-10-18 | 21.68 | $24.84 | — |
| 2021-10-15 | 21.92 | $24.84 | — |
| 2021-10-14 | 22.17 | $24.84 | 14808 |
| 2021-10-13 | 22.43 | $24.80 | — |
| 2021-10-12 | 23.05 | $24.80 | — |
| 2021-10-11 | 23.70 | $24.80 | 3400 |
| 2021-10-08 | 24.38 | $24.75 | — |
| 2021-10-07 | 25.64 | $24.75 | — |
| 2021-10-06 | 26.97 | $24.75 | — |
| 2021-10-05 | 28.37 | $24.75 | — |
| 2021-10-04 | 29.84 | $24.75 | — |
| 2021-10-01 | 31.39 | $24.75 | — |
| 2021-09-30 | 33.02 | $24.75 | — |
| 2021-09-29 | 34.74 | $24.75 | — |
| 2021-09-28 | 36.55 | $24.75 | 100 |
| 2021-09-27 | 38.45 | $24.99 | — |
| 2021-09-24 | 40.24 | $24.99 | — |
| 2021-09-23 | 42.13 | $24.99 | — |
| 2021-09-22 | 44.12 | $24.99 | 100 |
| 2021-09-21 | 46.21 | $24.49 | 18300 |
| 2021-09-20 | 48.58 | $24.98 | — |
| 2021-09-17 | 49.96 | $24.98 | — |
| 2021-09-16 | 51.40 | $24.98 | — |
| 2021-09-15 | 52.93 | $24.98 | — |
| 2021-09-14 | 54.53 | $24.98 | 10118 |
| 2021-09-13 | 56.22 | $24.98 | — |
| 2021-09-10 | 56.74 | $24.98 | 10651 |
| 2021-09-09 | 57.30 | $24.99 | — |
| 2021-09-08 | 56.72 | $24.99 | — |
| 2021-09-07 | 56.12 | $24.99 | — |
| 2021-09-03 | 55.49 | $24.99 | — |
| 2021-09-02 | 54.82 | $24.99 | — |
| 2021-09-01 | 54.11 | $24.99 | — |
| 2021-08-31 | 53.37 | $24.99 | 100 |
| 2021-08-30 | 52.59 | $24.99 | 100 |
| 2021-08-27 | 51.77 | $24.99 | — |
| 2021-08-26 | 50.91 | $24.99 | — |
| 2021-08-25 | 50.00 | $24.99 | — |
| 2021-08-24 | 49.04 | $24.99 | — |
| 2021-08-23 | 48.03 | $24.99 | 350 |
| 2021-08-20 | 46.97 | $24.99 | 300 |
| 2021-08-19 | 45.82 | $24.99 | 25600 |
| 2021-08-18 | 44.41 | $24.99 | 24142 |
| 2021-08-17 | 42.92 | $24.99 | 2800 |
| 2021-08-16 | 41.35 | $24.99 | — |
| 2021-08-13 | 38.81 | $24.99 | — |
| 2021-08-12 | 36.13 | $24.99 | — |
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