Is Sound Financial Bancorp, Inc. (SFBC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Sound Financial Bancorp, Inc. (SFBC) research center and poll results.
NASDAQ : SFBC
Sound Financial Bancorp, Inc. — Technical Indicators
$46.81 USD
$0.22 (0.47%)
- Volume
- 2.33K
- Average Volume
- 8.66K
- Market Capitalization
- $111.45M
- P/E Ratio
- 14.91
- Dividend Yield
- 1.71%
- Price Target
- Year High
- $48.85
- Year Low
- $40.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.19
- Current Ratio
- $45.07
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
45.49
2026-08-04
Close Price
$46.81
Vol: 2328
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
35.15
Average
42.84
Maximum
54.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-04 | 45.49 | $46.81 | 2328 |
| 2026-08-03 | 45.37 | $47.00 | 6390 |
| 2026-07-31 | 45.25 | $47.23 | 5008 |
| 2026-07-30 | 45.12 | $45.89 | 33700 |
| 2026-07-29 | 45.07 | $44.12 | 6100 |
| 2026-07-28 | 45.02 | $44.32 | 5700 |
| 2026-07-27 | 44.95 | $45.11 | 1935 |
| 2026-07-24 | 44.87 | $45.06 | 3537 |
| 2026-07-23 | 44.82 | $45.14 | 7200 |
| 2026-07-22 | 44.75 | $45.16 | 11400 |
| 2026-07-21 | 44.65 | $43.75 | 6339 |
| 2026-07-20 | 44.61 | $45.82 | 5821 |
| 2026-07-17 | 44.51 | $46.88 | 6900 |
| 2026-07-16 | 44.29 | $47.30 | 9800 |
| 2026-07-15 | 44.00 | $46.72 | 28700 |
| 2026-07-14 | 43.79 | $46.32 | 30555 |
| 2026-07-13 | 43.65 | $46.08 | 37866 |
| 2026-07-10 | 43.51 | $44.14 | 10700 |
| 2026-07-09 | 43.44 | $43.98 | 1209 |
| 2026-07-08 | 43.36 | $43.04 | 12000 |
| 2026-07-07 | 43.31 | $44.32 | 1300 |
| 2026-07-06 | 43.21 | $44.67 | 2147 |
| 2026-07-02 | 43.07 | $44.67 | 6218 |
| 2026-07-01 | 42.91 | $44.75 | 6400 |
| 2026-06-30 | 42.77 | $43.11 | 12237 |
| 2026-06-29 | 42.70 | $43.07 | 5000 |
| 2026-06-26 | 42.63 | $43.35 | 201400 |
| 2026-06-25 | 42.63 | $44.08 | 13000 |
| 2026-06-24 | 42.51 | $43.70 | 9945 |
| 2026-06-23 | 42.43 | $43.24 | 4520 |
| 2026-06-22 | 42.35 | $42.99 | 6700 |
| 2026-06-18 | 42.28 | $43.83 | 20300 |
| 2026-06-17 | 42.22 | $42.48 | 3801 |
| 2026-06-16 | 42.22 | $41.42 | 16800 |
| 2026-06-15 | 42.25 | $42.52 | 2200 |
| 2026-06-12 | 42.23 | $43.63 | 3600 |
| 2026-06-11 | 42.17 | $43.25 | 4221 |
| 2026-06-10 | 42.09 | $42.79 | 3800 |
| 2026-06-09 | 42.06 | $42.30 | 4815 |
| 2026-06-08 | 42.04 | $42.07 | 5040 |
| 2026-06-05 | 42.05 | $42.33 | 6811 |
| 2026-06-04 | 42.04 | $41.89 | 5016 |
| 2026-06-03 | 42.07 | $41.32 | 11200 |
| 2026-06-02 | 42.11 | $41.94 | 5715 |
| 2026-06-01 | 42.08 | $41.71 | 4800 |
| 2026-05-29 | 42.06 | $41.73 | 9400 |
| 2026-05-28 | 42.04 | $43.29 | 9000 |
| 2026-05-27 | 41.93 | $41.83 | 3908 |
| 2026-05-26 | 41.92 | $42.05 | 5124 |
| 2026-05-22 | 41.89 | $41.72 | 4500 |
| 2026-05-21 | 41.92 | $41.52 | 8100 |
| 2026-05-20 | 41.96 | $42.57 | 2900 |
| 2026-05-19 | 42.00 | $42.44 | 4100 |
| 2026-05-18 | 42.06 | $42.12 | 4418 |
| 2026-05-15 | 42.15 | $42.17 | 2600 |
| 2026-05-14 | 42.25 | $42.38 | 2600 |
| 2026-05-13 | 42.38 | $41.54 | 2508 |
| 2026-05-12 | 42.61 | $42.24 | 2100 |
| 2026-05-11 | 42.76 | $42.02 | 5400 |
| 2026-05-08 | 42.94 | $42.16 | 6400 |
| 2026-05-07 | 43.07 | $42.24 | 2200 |
| 2026-05-06 | 43.22 | $42.37 | 3817 |
| 2026-05-05 | 43.36 | $42.09 | 3047 |
| 2026-05-04 | 43.42 | $41.38 | 3800 |
| 2026-05-01 | 43.49 | $41.42 | 6600 |
| 2026-04-30 | 43.51 | $41.15 | 14844 |
| 2026-04-29 | 43.54 | $41.15 | 11700 |
| 2026-04-28 | 43.67 | $41.74 | 4327 |
| 2026-04-27 | 43.80 | $41.46 | 8900 |
| 2026-04-24 | 43.89 | $42.25 | 8600 |
| 2026-04-23 | 43.98 | $42.39 | 12500 |
| 2026-04-22 | 44.04 | $43.30 | 8600 |
| 2026-04-21 | 44.16 | $43.57 | 4600 |
| 2026-04-20 | 44.23 | $43.93 | 3227 |
| 2026-04-17 | 44.23 | $44.18 | 11911 |
| 2026-04-16 | 44.13 | $45.00 | 2600 |
| 2026-04-15 | 43.95 | $46.21 | 11635 |
| 2026-04-14 | 43.71 | $45.19 | 2100 |
| 2026-04-13 | 43.51 | $45.65 | 4900 |
| 2026-04-10 | 43.28 | $44.67 | 2000 |
| 2026-04-09 | 43.11 | $45.29 | 5648 |
| 2026-04-08 | 42.92 | $45.15 | 7900 |
| 2026-04-07 | 42.73 | $43.29 | 3344 |
| 2026-04-06 | 42.67 | $42.78 | 5315 |
| 2026-04-02 | 42.62 | $41.82 | 3500 |
| 2026-04-01 | 42.63 | $41.86 | 8117 |
| 2026-03-31 | 42.68 | $43.71 | 4507 |
| 2026-03-30 | 42.61 | $44.33 | 6017 |
| 2026-03-27 | 42.53 | $43.32 | 4100 |
| 2026-03-26 | 42.49 | $43.89 | 5600 |
| 2026-03-25 | 42.43 | $43.74 | 7931 |
| 2026-03-24 | 42.38 | $45.64 | 26318 |
| 2026-03-23 | 42.23 | $44.99 | 27500 |
| 2026-03-20 | 42.12 | $43.88 | 42900 |
| 2026-03-19 | 42.10 | $42.19 | 31548 |
| 2026-03-18 | 42.18 | $41.49 | 24602 |
| 2026-03-17 | 42.29 | $41.29 | 3344 |
| 2026-03-16 | 42.42 | $41.20 | 2013 |
| 2026-03-13 | 42.58 | $41.06 | 4100 |
| 2026-03-12 | 42.71 | $41.35 | 3700 |
| 2026-03-11 | 42.83 | $41.37 | 3305 |
| 2026-03-10 | 42.98 | $41.45 | 8700 |
| 2026-03-09 | 43.11 | $42.11 | 7920 |
| 2026-03-06 | 43.22 | $41.77 | 6431 |
| 2026-03-05 | 43.34 | $42.02 | 5615 |
| 2026-03-04 | 43.43 | $42.72 | 5133 |
| 2026-03-03 | 43.50 | $42.40 | 2500 |
| 2026-03-02 | 43.58 | $42.68 | 3529 |
| 2026-02-27 | 43.64 | $42.47 | 6549 |
| 2026-02-26 | 43.72 | $42.74 | 3400 |
| 2026-02-25 | 43.78 | $42.77 | 5624 |
| 2026-02-24 | 43.84 | $42.71 | 2127 |
| 2026-02-23 | 43.91 | $42.74 | 17700 |
| 2026-02-20 | 43.99 | $43.56 | 7214 |
| 2026-02-19 | 44.03 | $43.66 | 2204 |
| 2026-02-18 | 44.07 | $43.81 | 2900 |
| 2026-02-17 | 44.07 | $43.89 | 2746 |
| 2026-02-13 | 44.08 | $44.30 | 9504 |
| 2026-02-12 | 44.06 | $43.71 | 4141 |
| 2026-02-11 | 44.06 | $43.76 | 5500 |
| 2026-02-10 | 44.06 | $44.37 | 5308 |
| 2026-02-09 | 44.04 | $44.08 | 4100 |
| 2026-02-06 | 44.02 | $44.15 | 4032 |
| 2026-02-05 | 43.99 | $44.20 | 2002 |
| 2026-02-04 | 43.94 | $43.80 | 5900 |
| 2026-02-03 | 43.92 | $44.25 | 7200 |
| 2026-02-02 | 43.89 | $44.01 | 6300 |
| 2026-01-30 | 43.86 | $43.90 | 9308 |
| 2026-01-29 | 43.85 | $43.98 | 2343 |
| 2026-01-28 | 43.82 | $43.99 | 2900 |
| 2026-01-27 | 43.79 | $43.97 | 3300 |
| 2026-01-26 | 43.78 | $44.02 | 1400 |
| 2026-01-23 | 43.76 | $44.39 | 2400 |
| 2026-01-22 | 43.71 | $44.44 | 2216 |
| 2026-01-21 | 43.67 | $44.32 | 6300 |
| 2026-01-20 | 43.61 | $43.91 | 2730 |
| 2026-01-16 | 43.66 | $43.99 | 14200 |
| 2026-01-15 | 43.71 | $43.90 | 6700 |
| 2026-01-14 | 43.76 | $43.79 | 10800 |
| 2026-01-13 | 43.80 | $43.83 | 9504 |
| 2026-01-12 | 43.83 | $43.85 | 2800 |
| 2026-01-09 | 43.87 | $43.70 | 3113 |
| 2026-01-08 | 43.91 | $43.58 | 8906 |
| 2026-01-07 | 43.95 | $43.11 | 1911 |
| 2026-01-06 | 44.01 | $43.51 | 3441 |
| 2026-01-05 | 44.04 | $43.58 | 2600 |
| 2026-01-02 | 44.07 | $43.50 | 2900 |
| 2025-12-31 | 44.10 | $43.63 | 5600 |
| 2025-12-30 | 44.11 | $43.41 | 3500 |
| 2025-12-29 | 44.14 | $43.43 | 2924 |
| 2025-12-26 | 44.18 | $43.61 | 2400 |
| 2025-12-24 | 44.22 | $43.75 | 1300 |
| 2025-12-23 | 44.26 | $43.44 | 7100 |
| 2025-12-22 | 44.30 | $43.52 | 6900 |
| 2025-12-19 | 44.37 | $43.21 | 40000 |
| 2025-12-18 | 44.42 | $44.82 | 4117 |
| 2025-12-17 | 44.39 | $44.99 | 5740 |
| 2025-12-16 | 44.38 | $44.90 | 5200 |
| 2025-12-15 | 44.37 | $44.55 | 5000 |
| 2025-12-12 | 44.38 | $44.60 | 5447 |
| 2025-12-11 | 44.39 | $44.63 | 3615 |
| 2025-12-10 | 44.40 | $44.40 | 6621 |
| 2025-12-09 | 44.44 | $44.32 | 22500 |
| 2025-12-08 | 44.48 | $44.44 | 26738 |
| 2025-12-05 | 44.50 | $44.11 | 6300 |
| 2025-12-04 | 44.54 | $44.23 | 2100 |
| 2025-12-03 | 44.58 | $43.99 | 2000 |
| 2025-12-02 | 44.57 | $43.84 | 3100 |
| 2025-12-01 | 44.59 | $44.02 | 2717 |
| 2025-11-28 | 44.62 | $44.31 | 3900 |
| 2025-11-26 | 44.62 | $44.23 | 3900 |
| 2025-11-25 | 44.61 | $44.56 | 4928 |
| 2025-11-24 | 44.61 | $44.42 | 5332 |
| 2025-11-21 | 44.62 | $44.88 | 6700 |
| 2025-11-20 | 44.64 | $44.23 | 2136 |
| 2025-11-19 | 44.69 | $44.16 | 4500 |
| 2025-11-18 | 44.76 | $44.74 | 1219 |
| 2025-11-17 | 44.79 | $44.78 | 4802 |
| 2025-11-14 | 44.82 | $44.77 | 1634 |
| 2025-11-13 | 44.82 | $44.74 | 6000 |
| 2025-11-12 | 44.81 | $44.81 | 5309 |
| 2025-11-11 | 44.87 | $45.28 | 2415 |
| 2025-11-10 | 44.89 | $44.96 | 2018 |
| 2025-11-07 | 44.94 | $44.96 | 3000 |
| 2025-11-06 | 44.98 | $44.95 | 2427 |
| 2025-11-05 | 45.04 | $45.00 | 3300 |
| 2025-11-04 | 45.09 | $43.80 | 10000 |
| 2025-11-03 | 45.20 | $44.20 | 1100 |
| 2025-10-31 | 45.29 | $44.64 | 2504 |
| 2025-10-30 | 45.38 | $44.20 | 9700 |
| 2025-10-29 | 45.47 | $44.05 | 22129 |
| 2025-10-28 | 45.56 | $44.56 | 9145 |
| 2025-10-27 | 45.63 | $44.67 | 1607 |
| 2025-10-24 | 45.71 | $45.27 | 1202 |
| 2025-10-23 | 45.84 | $45.31 | 500 |
| 2025-10-22 | 45.91 | $45.43 | 2700 |
| 2025-10-21 | 45.96 | $45.46 | 1400 |
| 2025-10-20 | 46.00 | $45.29 | 2222 |
| 2025-10-17 | 46.03 | $44.77 | 1600 |
| 2025-10-16 | 46.14 | $44.61 | 18900 |
| 2025-10-15 | 46.24 | $45.95 | 2010 |
| 2025-10-14 | 46.20 | $45.73 | 1616 |
| 2025-10-13 | 46.19 | $45.94 | 2449 |
| 2025-10-10 | 46.17 | $45.70 | 15100 |
| 2025-10-09 | 46.14 | $46.17 | 2130 |
| 2025-10-08 | 46.16 | $46.06 | 3417 |
| 2025-10-07 | 46.22 | $46.00 | 6100 |
| 2025-10-06 | 46.28 | $46.08 | 2424 |
| 2025-10-03 | 46.33 | $46.43 | 1818 |
| 2025-10-02 | 46.37 | $45.86 | 14700 |
| 2025-10-01 | 46.45 | $45.82 | 3516 |
| 2025-09-30 | 46.50 | $46.06 | 4400 |
| 2025-09-29 | 46.55 | $46.34 | 2742 |
| 2025-09-26 | 46.60 | $47.74 | 2026 |
| 2025-09-25 | 46.58 | $46.85 | 1148 |
| 2025-09-24 | 46.63 | $46.37 | 2400 |
| 2025-09-23 | 46.72 | $46.17 | 3843 |
| 2025-09-22 | 46.84 | $45.97 | 4100 |
| 2025-09-19 | 46.97 | $47.00 | 22403 |
| 2025-09-18 | 46.98 | $46.46 | 3100 |
| 2025-09-17 | 47.07 | $45.34 | 4639 |
| 2025-09-16 | 47.15 | $45.44 | 4439 |
| 2025-09-15 | 47.20 | $45.59 | 3000 |
| 2025-09-12 | 47.25 | $45.14 | 11800 |
| 2025-09-11 | 47.34 | $46.53 | 5746 |
| 2025-09-10 | 47.35 | $47.18 | 2100 |
| 2025-09-09 | 47.33 | $47.25 | 3000 |
| 2025-09-08 | 47.28 | $46.97 | 2600 |
| 2025-09-05 | 47.24 | $47.31 | 3143 |
| 2025-09-04 | 47.17 | $47.38 | 3300 |
| 2025-09-03 | 47.15 | $46.90 | 2800 |
| 2025-09-02 | 47.14 | $47.06 | 2800 |
| 2025-08-29 | 47.09 | $47.27 | 2402 |
| 2025-08-28 | 47.01 | $47.32 | 5233 |
| 2025-08-27 | 46.95 | $47.99 | 5000 |
| 2025-08-26 | 46.88 | $48.11 | 2439 |
| 2025-08-25 | 46.83 | $48.54 | 3600 |
| 2025-08-22 | 46.80 | $48.66 | 9100 |
| 2025-08-21 | 46.75 | $47.25 | 2820 |
| 2025-08-20 | 46.70 | $48.23 | 2914 |
| 2025-08-19 | 46.61 | $46.93 | 1900 |
| 2025-08-18 | 46.52 | $46.46 | 7141 |
| 2025-08-15 | 46.41 | $46.55 | 6100 |
| 2025-08-14 | 46.32 | $46.86 | 4200 |
| 2025-08-13 | 46.30 | $46.74 | 3306 |
| 2025-08-12 | 46.22 | $46.87 | 10539 |
| 2025-08-11 | 46.16 | $46.24 | 6100 |
| 2025-08-08 | 46.14 | $46.06 | 6507 |
| 2025-08-07 | 46.13 | $46.05 | 2928 |
| 2025-08-06 | 46.14 | $46.83 | 1523 |
| 2025-08-05 | 46.13 | $46.85 | 4000 |
| 2025-08-04 | 46.13 | $46.00 | 3034 |
| 2025-08-01 | 46.18 | $45.75 | 12800 |
| 2025-07-31 | 46.25 | $46.05 | 2200 |
| 2025-07-30 | 46.30 | $46.53 | 5000 |
| 2025-07-29 | 46.32 | $47.09 | 3613 |
| 2025-07-28 | 46.27 | $48.02 | 4300 |
| 2025-07-25 | 46.17 | $47.70 | 1946 |
| 2025-07-24 | 46.12 | $46.10 | 2440 |
| 2025-07-23 | 46.13 | $46.51 | 3841 |
| 2025-07-22 | 46.13 | $45.05 | 7400 |
| 2025-07-21 | 46.18 | $44.33 | 7200 |
| 2025-07-18 | 46.20 | $44.77 | 9526 |
| 2025-07-17 | 46.33 | $46.49 | 24200 |
| 2025-07-16 | 46.41 | $45.19 | 8238 |
| 2025-07-15 | 46.61 | $45.50 | 6400 |
| 2025-07-14 | 46.79 | $45.99 | 3048 |
| 2025-07-11 | 46.95 | $45.80 | 4003 |
| 2025-07-10 | 47.13 | $46.20 | 7731 |
| 2025-07-09 | 47.32 | $46.61 | 3700 |
| 2025-07-08 | 47.47 | $46.83 | 3543 |
| 2025-07-07 | 47.61 | $47.02 | 4412 |
| 2025-07-03 | 47.76 | $47.18 | 2200 |
| 2025-07-02 | 47.90 | $47.11 | 21200 |
| 2025-07-01 | 48.04 | $47.00 | 16800 |
| 2025-06-30 | 48.20 | $46.00 | 23400 |
| 2025-06-27 | 48.40 | $46.00 | 265132 |
| 2025-06-26 | 48.60 | $46.81 | 61006 |
| 2025-06-25 | 48.76 | $46.23 | 3800 |
| 2025-06-24 | 48.97 | $46.43 | 4900 |
| 2025-06-23 | 49.16 | $46.17 | 7845 |
| 2025-06-20 | 49.39 | $44.60 | 17100 |
| 2025-06-18 | 49.69 | $47.35 | 3814 |
| 2025-06-17 | 49.85 | $48.11 | 4319 |
| 2025-06-16 | 49.97 | $49.18 | 2900 |
| 2025-06-13 | 50.05 | $49.09 | 4900 |
| 2025-06-12 | 50.12 | $49.35 | 2700 |
| 2025-06-11 | 50.22 | $49.40 | 8329 |
| 2025-06-10 | 50.26 | $49.90 | 3800 |
| 2025-06-09 | 50.29 | $49.64 | 3835 |
| 2025-06-06 | 50.33 | $49.67 | 5223 |
| 2025-06-05 | 50.36 | $50.00 | 4100 |
| 2025-06-04 | 50.39 | $49.90 | 5707 |
| 2025-06-03 | 50.41 | $50.00 | 5600 |
| 2025-06-02 | 50.47 | $50.08 | 4702 |
| 2025-05-30 | 50.53 | $49.99 | 4100 |
| 2025-05-29 | 50.57 | $50.06 | 5700 |
| 2025-05-28 | 50.61 | $50.00 | 3100 |
| 2025-05-27 | 50.68 | $50.38 | 6400 |
| 2025-05-23 | 50.73 | $50.25 | 3800 |
| 2025-05-22 | 50.77 | $50.79 | 2800 |
| 2025-05-21 | 50.79 | $50.64 | 3324 |
| 2025-05-20 | 50.82 | $50.56 | 1721 |
| 2025-05-19 | 50.83 | $50.50 | 7029 |
| 2025-05-16 | 50.80 | $50.70 | 2900 |
| 2025-05-15 | 50.77 | $50.60 | 1929 |
| 2025-05-14 | 50.71 | $51.30 | 21000 |
| 2025-05-13 | 50.62 | $50.20 | 4825 |
| 2025-05-12 | 50.61 | $50.49 | 2933 |
| 2025-05-09 | 50.59 | $50.40 | — |
| 2025-05-08 | 50.59 | $50.40 | 5200 |
| 2025-05-07 | 50.62 | $50.57 | 1400 |
| 2025-05-06 | 50.57 | $50.26 | 546 |
| 2025-05-05 | 50.53 | $51.22 | 1501 |
| 2025-05-02 | 50.43 | $51.33 | 4338 |
| 2025-05-01 | 50.41 | $50.77 | 1900 |
| 2025-04-30 | 50.45 | $50.77 | 4617 |
| 2025-04-29 | 50.44 | $51.43 | 7300 |
| 2025-04-28 | 50.38 | $51.44 | 2921 |
| 2025-04-25 | 50.40 | $50.98 | 4635 |
| 2025-04-24 | 50.40 | $51.14 | 4949 |
| 2025-04-23 | 50.41 | $51.25 | 16700 |
| 2025-04-22 | 50.40 | $50.87 | 8700 |
| 2025-04-21 | 50.40 | $49.94 | — |
| 2025-04-17 | 50.47 | $49.94 | 3415 |
| 2025-04-16 | 50.52 | $49.48 | 1900 |
| 2025-04-15 | 50.57 | $49.59 | 2634 |
| 2025-04-14 | 50.67 | $49.86 | 2213 |
| 2025-04-11 | 50.77 | $50.23 | 1540 |
| 2025-04-10 | 50.82 | $50.33 | 1800 |
| 2025-04-09 | 50.88 | $50.95 | 7800 |
| 2025-04-08 | 50.79 | $49.69 | 2119 |
| 2025-04-07 | 50.77 | $49.44 | 2606 |
| 2025-04-04 | 50.77 | $49.15 | 4219 |
| 2025-04-03 | 50.80 | $50.88 | 1900 |
| 2025-04-02 | 50.79 | $51.57 | 2213 |
| 2025-04-01 | 50.80 | $50.65 | 2900 |
| 2025-03-31 | 50.73 | $50.15 | 1813 |
| 2025-03-28 | 50.69 | $51.89 | 2413 |
| 2025-03-27 | 50.62 | $51.04 | 608 |
| 2025-03-26 | 50.59 | $51.30 | 10700 |
| 2025-03-25 | 50.53 | $51.00 | — |
| 2025-03-24 | 50.41 | $51.00 | 1000 |
| 2025-03-21 | 50.34 | $51.30 | 1800 |
| 2025-03-20 | 50.30 | $50.81 | 2900 |
| 2025-03-19 | 50.29 | $50.56 | 700 |
| 2025-03-18 | 50.30 | $51.50 | 829 |
| 2025-03-17 | 50.27 | $51.99 | 1236 |
| 2025-03-14 | 50.26 | $51.19 | 900 |
| 2025-03-13 | 50.26 | $51.55 | 3700 |
| 2025-03-12 | 50.24 | $49.06 | 411 |
| 2025-03-11 | 50.35 | $49.36 | 2000 |
| 2025-03-10 | 50.45 | $49.52 | 2444 |
| 2025-03-07 | 50.55 | $49.73 | 1300 |
| 2025-03-06 | 50.67 | $50.57 | 1300 |
| 2025-03-05 | 50.74 | $51.83 | 1200 |
| 2025-03-04 | 50.76 | $49.20 | 2400 |
| 2025-03-03 | 50.90 | $49.45 | 600 |
| 2025-02-28 | 51.08 | $50.47 | 830 |
| 2025-02-27 | 51.19 | $50.44 | 900 |
| 2025-02-26 | 51.31 | $50.00 | 3400 |
| 2025-02-25 | 51.45 | $48.71 | 2947 |
| 2025-02-24 | 51.65 | $49.55 | 1609 |
| 2025-02-21 | 51.80 | $50.56 | — |
| 2025-02-20 | 51.93 | $50.56 | 1100 |
| 2025-02-19 | 52.02 | $50.66 | 1937 |
| 2025-02-18 | 52.15 | $50.91 | 2100 |
| 2025-02-14 | 52.27 | $51.79 | 1428 |
| 2025-02-13 | 52.38 | $51.20 | 312 |
| 2025-02-12 | 52.49 | $51.21 | 408 |
| 2025-02-11 | 52.61 | $51.27 | 1200 |
| 2025-02-10 | 52.71 | $51.31 | 531 |
| 2025-02-07 | 52.81 | $51.58 | 1202 |
| 2025-02-06 | 52.90 | $52.05 | 2700 |
| 2025-02-05 | 52.95 | $52.06 | 943 |
| 2025-02-04 | 53.03 | $52.26 | 1700 |
| 2025-02-03 | 53.08 | $52.05 | 1400 |
| 2025-01-31 | 53.23 | $52.86 | 700 |
| 2025-01-30 | 53.22 | $52.80 | — |
| 2025-01-29 | 53.21 | $52.80 | 1134 |
| 2025-01-28 | 53.20 | $52.78 | 600 |
| 2025-01-27 | 53.24 | $52.74 | 2700 |
| 2025-01-24 | 53.34 | $52.62 | 618 |
| 2025-01-23 | 53.44 | $53.01 | 2110 |
| 2025-01-22 | 53.54 | $52.38 | 3628 |
| 2025-01-21 | 53.57 | $53.24 | 2728 |
| 2025-01-17 | 53.51 | $53.33 | 2300 |
| 2025-01-16 | 53.48 | $53.98 | 418 |
| 2025-01-15 | 53.45 | $53.40 | 2100 |
| 2025-01-14 | 53.50 | $53.64 | 1134 |
| 2025-01-13 | 53.54 | $53.22 | 500 |
| 2025-01-10 | 53.60 | $53.32 | 348 |
| 2025-01-08 | 53.66 | $53.36 | 3029 |
| 2025-01-07 | 53.64 | $53.21 | 2800 |
| 2025-01-06 | 53.70 | $53.52 | 600 |
| 2025-01-03 | 53.75 | $53.34 | 902 |
| 2025-01-02 | 53.81 | $54.98 | 1302 |
| 2024-12-31 | 53.78 | $52.65 | 8400 |
| 2024-12-30 | 53.87 | $52.61 | 4613 |
| 2024-12-27 | 53.97 | $52.64 | 2916 |
| 2024-12-26 | 54.01 | $53.63 | 2400 |
| 2024-12-24 | 54.01 | $54.71 | — |
| 2024-12-23 | 53.95 | $54.71 | 612 |
| 2024-12-20 | 53.91 | $55.00 | 28700 |
| 2024-12-19 | 53.86 | $52.89 | 9000 |
| 2024-12-18 | 53.86 | $52.11 | 3200 |
| 2024-12-17 | 53.95 | $52.74 | 700 |
| 2024-12-16 | 54.02 | $53.28 | 700 |
| 2024-12-13 | 54.09 | $54.39 | 500 |
| 2024-12-12 | 54.07 | $54.43 | 800 |
| 2024-12-11 | 54.07 | $54.50 | 548 |
| 2024-12-10 | 54.08 | $54.50 | 500 |
| 2024-12-09 | 54.01 | $53.04 | 2017 |
| 2024-12-06 | 53.98 | $54.35 | 2000 |
| 2024-12-05 | 53.92 | $54.50 | — |
| 2024-12-04 | 53.86 | $54.50 | 1110 |
| 2024-12-03 | 53.81 | $54.48 | — |
| 2024-12-02 | 53.76 | $54.48 | 600 |
| 2024-11-29 | 53.77 | $54.50 | 500 |
| 2024-11-27 | 53.69 | $53.50 | — |
| 2024-11-26 | 53.68 | $53.50 | 1600 |
| 2024-11-25 | 53.66 | $53.57 | 848 |
| 2024-11-22 | 53.68 | $54.00 | — |
| 2024-11-21 | 53.69 | $54.00 | 2627 |
| 2024-11-20 | 53.70 | $52.81 | 1906 |
| 2024-11-19 | 53.76 | $54.00 | 4449 |
| 2024-11-18 | 53.77 | $54.00 | 1629 |
| 2024-11-15 | 53.77 | $54.75 | 900 |
| 2024-11-14 | 53.74 | $53.95 | 1119 |
| 2024-11-13 | 53.74 | $54.49 | 1700 |
| 2024-11-12 | 53.71 | $54.70 | 917 |
| 2024-11-11 | 53.68 | $53.00 | 1633 |
| 2024-11-08 | 53.73 | $52.53 | 1626 |
| 2024-11-07 | 53.81 | $53.22 | — |
| 2024-11-06 | 53.87 | $53.22 | 1444 |
| 2024-11-05 | 53.94 | $53.52 | 3632 |
| 2024-11-04 | 53.95 | $53.50 | 2000 |
| 2024-11-01 | 53.95 | $54.63 | 2000 |
| 2024-10-31 | 53.89 | $52.88 | 1132 |
| 2024-10-30 | 53.92 | $53.28 | 1500 |
| 2024-10-29 | 53.94 | $53.08 | 722 |
| 2024-10-28 | 53.96 | $54.02 | 600 |
| 2024-10-25 | 53.93 | $54.20 | — |
| 2024-10-24 | 53.97 | $54.20 | 717 |
| 2024-10-23 | 54.00 | $54.06 | 708 |
| 2024-10-22 | 53.97 | $54.12 | — |
| 2024-10-21 | 53.91 | $54.12 | 800 |
| 2024-10-18 | 53.91 | $54.00 | — |
| 2024-10-17 | 53.94 | $54.00 | 1101 |
| 2024-10-16 | 53.91 | $54.00 | 600 |
| 2024-10-15 | 53.84 | $54.09 | 1000 |
| 2024-10-14 | 53.84 | $54.00 | 300 |
| 2024-10-11 | 53.86 | $54.00 | 2410 |
| 2024-10-10 | 53.85 | $54.54 | 200 |
| 2024-10-09 | 53.78 | $54.54 | 1616 |
| 2024-10-08 | 53.74 | $53.73 | 728 |
| 2024-10-07 | 53.79 | $53.50 | 1425 |
| 2024-10-04 | 53.79 | $53.50 | 506 |
| 2024-10-03 | 53.90 | $53.50 | 150 |
| 2024-10-02 | 54.00 | $53.50 | 125 |
| 2024-10-01 | 54.07 | $53.50 | 100 |
| 2024-09-30 | 54.19 | $53.50 | 1100 |
| 2024-09-27 | 54.31 | $54.90 | 600 |
| 2024-09-26 | 54.28 | $54.95 | 1403 |
| 2024-09-25 | 54.13 | $53.32 | 1708 |
| 2024-09-24 | 53.89 | $53.02 | 300 |
| 2024-09-23 | 53.62 | $54.05 | 1100 |
| 2024-09-20 | 53.29 | $54.69 | 2415 |
| 2024-09-19 | 52.92 | $53.30 | 924 |
| 2024-09-18 | 52.58 | $52.71 | 3015 |
| 2024-09-17 | 52.30 | $54.04 | 1000 |
| 2024-09-16 | 51.94 | $54.50 | 442 |
| 2024-09-13 | 51.52 | $53.75 | 1200 |
| 2024-09-12 | 51.18 | $53.00 | 4800 |
| 2024-09-11 | 50.89 | $53.90 | 732 |
| 2024-09-10 | 50.50 | $54.67 | 1308 |
| 2024-09-09 | 50.04 | $53.45 | 2600 |
| 2024-09-06 | 49.62 | $55.79 | 1344 |
| 2024-09-05 | 48.99 | $55.50 | 1100 |
| 2024-09-04 | 48.37 | $54.80 | 4442 |
| 2024-09-03 | 47.78 | $55.86 | 1000 |
| 2024-08-30 | 47.14 | $55.90 | 3900 |
| 2024-08-29 | 46.49 | $54.48 | 4200 |
| 2024-08-28 | 45.92 | $51.96 | 3200 |
| 2024-08-27 | 45.47 | $48.50 | 2417 |
| 2024-08-26 | 45.18 | $47.50 | 3500 |
| 2024-08-23 | 44.95 | $47.48 | 7233 |
| 2024-08-22 | 44.71 | $47.23 | 800 |
| 2024-08-21 | 44.49 | $46.65 | 1819 |
| 2024-08-20 | 44.30 | $46.96 | 200 |
| 2024-08-19 | 44.09 | $46.96 | 847 |
| 2024-08-16 | 43.88 | $46.00 | 500 |
| 2024-08-15 | 43.72 | $46.96 | 4000 |
| 2024-08-14 | 43.51 | $47.29 | 1049 |
| 2024-08-13 | 43.29 | $46.11 | 2030 |
| 2024-08-12 | 43.12 | $45.50 | 30000 |
| 2024-08-09 | 43.00 | $44.99 | 126605 |
| 2024-08-08 | 42.86 | $43.12 | 4800 |
| 2024-08-07 | 42.85 | $43.11 | 61000 |
| 2024-08-06 | 42.80 | $43.00 | 3400 |
| 2024-08-05 | 42.75 | $43.02 | 300 |
| 2024-08-02 | 42.70 | $43.02 | 250 |
| 2024-08-01 | 42.65 | $43.02 | 5000 |
| 2024-07-31 | 42.61 | $43.01 | 7600 |
| 2024-07-30 | 42.56 | $42.70 | 2400 |
| 2024-07-29 | 42.57 | $42.80 | 275 |
| 2024-07-26 | 42.58 | $42.80 | 287 |
| 2024-07-25 | 42.59 | $42.80 | 300 |
| 2024-07-24 | 42.60 | $42.80 | 300 |
| 2024-07-23 | 42.59 | $42.80 | 300 |
| 2024-07-22 | 42.53 | $42.80 | — |
| 2024-07-19 | 42.58 | $42.80 | — |
| 2024-07-18 | 42.49 | $42.80 | — |
| 2024-07-17 | 42.34 | $42.80 | — |
| 2024-07-16 | 42.19 | $42.80 | 1000 |
| 2024-07-15 | 42.04 | $42.99 | 241 |
| 2024-07-12 | 41.93 | $42.16 | 1300 |
| 2024-07-11 | 41.86 | $43.00 | 600 |
| 2024-07-10 | 41.81 | $42.05 | — |
| 2024-07-09 | 41.96 | $42.05 | — |
| 2024-07-08 | 42.06 | $42.05 | — |
| 2024-07-05 | 42.08 | $42.05 | — |
| 2024-07-03 | 42.01 | $42.05 | 216 |
| 2024-07-02 | 41.89 | $42.06 | 326 |
| 2024-07-01 | 41.78 | $43.03 | 600 |
| 2024-06-28 | 41.63 | $43.00 | — |
| 2024-06-27 | 41.47 | $43.00 | — |
| 2024-06-26 | 41.32 | $43.00 | 500 |
| 2024-06-25 | 41.17 | $42.55 | 427 |
| 2024-06-24 | 41.04 | $41.50 | 908 |
| 2024-06-21 | 40.93 | $43.91 | 4825 |
| 2024-06-20 | 40.70 | $40.89 | 500 |
| 2024-06-18 | 40.63 | $39.80 | — |
| 2024-06-17 | 40.60 | $39.80 | 300 |
| 2024-06-14 | 40.58 | $39.80 | 900 |
| 2024-06-13 | 40.56 | $40.84 | 300 |
| 2024-06-12 | 40.48 | $40.84 | 421 |
| 2024-06-11 | 40.40 | $41.97 | 530 |
| 2024-06-10 | 40.27 | $44.92 | 913 |
| 2024-06-07 | 39.98 | $44.14 | 1142 |
| 2024-06-06 | 39.76 | $42.50 | 2200 |
| 2024-06-05 | 39.59 | $40.54 | 4129 |
| 2024-06-04 | 39.53 | $39.66 | 339 |
| 2024-06-03 | 39.51 | $39.94 | 300 |
| 2024-05-31 | 39.47 | $39.94 | 300 |
| 2024-05-30 | 39.44 | $39.94 | 200 |
| 2024-05-29 | 39.44 | $39.94 | 1305 |
| 2024-05-28 | 39.44 | $39.94 | 100 |
| 2024-05-24 | 39.40 | $39.94 | 300 |
| 2024-05-23 | 39.37 | $39.35 | 1224 |
| 2024-05-22 | 39.36 | $39.36 | 304 |
| 2024-05-21 | 39.34 | $39.35 | 150 |
| 2024-05-20 | 39.36 | $39.35 | 500 |
| 2024-05-17 | 39.37 | $39.35 | 1200 |
| 2024-05-16 | 39.38 | $39.30 | 175 |
| 2024-05-15 | 39.43 | $39.30 | 200 |
| 2024-05-14 | 39.48 | $39.30 | 722 |
| 2024-05-13 | 39.52 | $39.25 | — |
| 2024-05-10 | 39.57 | $39.25 | 1441 |
| 2024-05-09 | 39.64 | $39.63 | 600 |
| 2024-05-08 | 39.69 | $39.26 | — |
| 2024-05-07 | 39.75 | $39.26 | 419 |
| 2024-05-06 | 39.82 | $39.24 | 546 |
| 2024-05-03 | 39.89 | $39.22 | 844 |
| 2024-05-02 | 39.97 | $39.20 | 2237 |
| 2024-05-01 | 40.02 | $39.99 | 250 |
| 2024-04-30 | 40.06 | $39.99 | 412 |
| 2024-04-29 | 40.10 | $39.20 | 745 |
| 2024-04-26 | 40.17 | $39.15 | 275 |
| 2024-04-25 | 40.25 | $39.15 | 287 |
| 2024-04-24 | 40.34 | $39.15 | 4216 |
| 2024-04-23 | 40.42 | $39.60 | 132 |
| 2024-04-22 | 40.48 | $39.60 | 400 |
| 2024-04-19 | 40.54 | $39.60 | 1516 |
| 2024-04-18 | 40.59 | $40.24 | 700 |
| 2024-04-17 | 40.65 | $40.25 | 1200 |
| 2024-04-16 | 40.71 | $40.25 | 500 |
| 2024-04-15 | 40.74 | $40.25 | 1100 |
| 2024-04-12 | 40.77 | $40.56 | 293 |
| 2024-04-11 | 40.73 | $40.56 | 230 |
| 2024-04-10 | 40.69 | $40.51 | 500 |
| 2024-04-09 | 40.64 | $40.68 | 296 |
| 2024-04-08 | 40.59 | $40.68 | 707 |
| 2024-04-05 | 40.54 | $40.69 | 700 |
| 2024-04-04 | 40.49 | $40.21 | 700 |
| 2024-04-03 | 40.47 | $40.87 | 300 |
| 2024-04-02 | 40.41 | $40.87 | 526 |
| 2024-04-01 | 40.35 | $40.60 | 606 |
| 2024-03-28 | 40.33 | $40.69 | 327 |
| 2024-03-27 | 40.30 | $41.00 | 300 |
| 2024-03-26 | 40.26 | $40.78 | 350 |
| 2024-03-25 | 40.22 | $40.78 | 375 |
| 2024-03-22 | 40.19 | $40.78 | 400 |
| 2024-03-21 | 40.14 | $40.52 | 600 |
| 2024-03-20 | 40.10 | $41.41 | 387 |
| 2024-03-19 | 40.02 | $41.41 | 301 |
| 2024-03-18 | 39.92 | $40.93 | 400 |
| 2024-03-15 | 39.85 | $40.93 | 507 |
| 2024-03-14 | 39.77 | $39.70 | — |
| 2024-03-13 | 39.74 | $39.70 | 1300 |
| 2024-03-12 | 39.71 | $39.65 | — |
| 2024-03-11 | 39.69 | $39.65 | 350 |
| 2024-03-08 | 39.66 | $39.65 | 231 |
| 2024-03-07 | 39.63 | $39.65 | 400 |
| 2024-03-06 | 39.59 | $39.75 | 325 |
| 2024-03-05 | 39.56 | $39.75 | 312 |
| 2024-03-04 | 39.52 | $39.75 | 335 |
| 2024-03-01 | 39.48 | $40.11 | 306 |
| 2024-02-29 | 39.43 | $40.11 | 303 |
| 2024-02-28 | 39.39 | $40.11 | 300 |
| 2024-02-27 | 39.35 | $40.11 | 617 |
| 2024-02-26 | 39.32 | $40.17 | 600 |
| 2024-02-23 | 39.30 | $39.75 | 200 |
| 2024-02-22 | 39.30 | $39.75 | — |
| 2024-02-21 | 39.28 | $39.75 | 1100 |
| 2024-02-20 | 39.26 | $39.45 | 400 |
| 2024-02-16 | 39.27 | $39.43 | 900 |
| 2024-02-15 | 39.27 | $39.50 | 400 |
| 2024-02-14 | 39.28 | $39.10 | — |
| 2024-02-13 | 39.31 | $39.10 | 406 |
| 2024-02-12 | 39.35 | $39.10 | 300 |
| 2024-02-09 | 39.38 | $39.10 | 239 |
| 2024-02-08 | 39.39 | $39.00 | — |
| 2024-02-07 | 39.39 | $39.00 | 250 |
| 2024-02-06 | 39.39 | $39.00 | 275 |
| 2024-02-05 | 39.39 | $39.00 | 287 |
| 2024-02-02 | 39.39 | $39.00 | 293 |
| 2024-02-01 | 39.39 | $39.00 | 1700 |
| 2024-01-31 | 39.39 | $39.37 | 816 |
| 2024-01-30 | 39.38 | $39.36 | 227 |
| 2024-01-29 | 39.36 | $39.41 | 225 |
| 2024-01-26 | 39.37 | $39.89 | 2100 |
| 2024-01-25 | 39.30 | $39.63 | 2332 |
| 2024-01-24 | 39.28 | $39.32 | 829 |
| 2024-01-23 | 39.33 | $39.50 | 296 |
| 2024-01-22 | 39.38 | $39.50 | 300 |
| 2024-01-19 | 39.40 | $39.50 | 200 |
| 2024-01-18 | 39.42 | $39.75 | — |
| 2024-01-17 | 39.35 | $39.75 | — |
| 2024-01-16 | 39.29 | $39.75 | — |
| 2024-01-12 | 39.23 | $39.75 | 500 |
| 2024-01-11 | 39.17 | $39.31 | 402 |
| 2024-01-10 | 39.04 | $39.00 | — |
| 2024-01-09 | 38.99 | $39.00 | — |
| 2024-01-08 | 38.91 | $39.00 | — |
| 2024-01-05 | 38.77 | $39.00 | — |
| 2024-01-04 | 38.64 | $39.00 | — |
| 2024-01-03 | 38.49 | $39.00 | 642 |
| 2024-01-02 | 38.36 | $39.21 | 600 |
| 2023-12-29 | 38.23 | $39.00 | 535 |
| 2023-12-28 | 38.07 | $39.49 | 445 |
| 2023-12-27 | 37.92 | $38.50 | 1900 |
| 2023-12-26 | 37.80 | $39.25 | 1300 |
| 2023-12-22 | 37.64 | $40.43 | 1218 |
| 2023-12-21 | 37.41 | $40.44 | 200 |
| 2023-12-20 | 37.19 | $39.84 | 246 |
| 2023-12-19 | 37.02 | $39.86 | 2646 |
| 2023-12-18 | 36.85 | $38.50 | — |
| 2023-12-15 | 36.74 | $38.50 | 446 |
| 2023-12-14 | 36.68 | $38.49 | — |
| 2023-12-13 | 36.59 | $38.49 | 500 |
| 2023-12-12 | 36.50 | $36.85 | 235 |
| 2023-12-11 | 36.44 | $37.95 | 410 |
| 2023-12-08 | 36.38 | $37.40 | 8400 |
| 2023-12-07 | 36.30 | $36.27 | — |
| 2023-12-06 | 36.28 | $36.27 | 829 |
| 2023-12-05 | 36.28 | $36.00 | 1500 |
| 2023-12-04 | 36.31 | $36.49 | — |
| 2023-12-01 | 36.33 | $36.49 | 2600 |
| 2023-11-30 | 36.34 | $35.86 | 3800 |
| 2023-11-29 | 36.37 | $36.50 | 4248 |
| 2023-11-28 | 36.37 | $36.06 | 647 |
| 2023-11-27 | 36.35 | $36.01 | 1647 |
| 2023-11-24 | 36.32 | $36.00 | 634 |
| 2023-11-22 | 36.34 | $36.00 | 4046 |
| 2023-11-21 | 36.37 | $36.43 | 700 |
| 2023-11-20 | 36.38 | $36.39 | 643 |
| 2023-11-17 | 36.40 | $36.30 | 400 |
| 2023-11-16 | 36.42 | $37.36 | 118 |
| 2023-11-15 | 36.39 | $36.70 | 400 |
| 2023-11-14 | 36.39 | $36.60 | 20400 |
| 2023-11-13 | 36.39 | $35.78 | 841 |
| 2023-11-10 | 36.43 | $36.72 | 200 |
| 2023-11-09 | 36.43 | $35.78 | — |
| 2023-11-08 | 36.48 | $35.78 | 6612 |
| 2023-11-07 | 36.53 | $36.27 | 1339 |
| 2023-11-06 | 36.58 | $36.75 | 1100 |
| 2023-11-03 | 36.60 | $36.85 | 10415 |
| 2023-11-02 | 36.61 | $36.60 | — |
| 2023-11-01 | 36.62 | $36.60 | 206 |
| 2023-10-31 | 36.63 | $36.50 | 3916 |
| 2023-10-30 | 36.64 | $35.52 | 1005 |
| 2023-10-27 | 36.71 | $35.40 | 9700 |
| 2023-10-26 | 36.78 | $36.50 | — |
| 2023-10-25 | 36.81 | $36.50 | 3128 |
| 2023-10-24 | 36.83 | $36.75 | — |
| 2023-10-23 | 36.83 | $36.75 | — |
| 2023-10-20 | 36.85 | $36.75 | — |
| 2023-10-19 | 36.88 | $36.75 | 200 |
| 2023-10-18 | 36.90 | $36.61 | 1700 |
| 2023-10-17 | 36.90 | $36.54 | 3800 |
| 2023-10-16 | 36.91 | $36.67 | 900 |
| 2023-10-13 | 36.92 | $36.81 | 147 |
| 2023-10-12 | 36.93 | $36.75 | 2400 |
| 2023-10-11 | 36.94 | $36.76 | 735 |
| 2023-10-10 | 36.97 | $37.16 | — |
| 2023-10-09 | 36.98 | $37.16 | 200 |
| 2023-10-06 | 36.99 | $37.10 | 2611 |
| 2023-10-05 | 37.00 | $36.75 | 738 |
| 2023-10-04 | 37.05 | $36.90 | 500 |
| 2023-10-03 | 37.10 | $36.75 | 800 |
| 2023-10-02 | 37.15 | $36.75 | 300 |
| 2023-09-29 | 37.19 | $36.97 | 700 |
| 2023-09-28 | 37.22 | $37.07 | 400 |
| 2023-09-27 | 37.24 | $36.75 | 2236 |
| 2023-09-26 | 37.28 | $36.75 | 1700 |
| 2023-09-25 | 37.33 | $37.27 | — |
| 2023-09-22 | 37.34 | $37.27 | 647 |
| 2023-09-21 | 37.35 | $37.15 | 447 |
| 2023-09-20 | 37.36 | $36.75 | 1218 |
| 2023-09-19 | 37.40 | $36.62 | 700 |
| 2023-09-18 | 37.47 | $36.90 | 4300 |
| 2023-09-15 | 37.52 | $36.99 | 5728 |
| 2023-09-14 | 37.53 | $37.06 | 11000 |
| 2023-09-13 | 37.55 | $37.34 | 713 |
| 2023-09-12 | 37.56 | $37.31 | 200 |
| 2023-09-11 | 37.57 | $37.26 | 200 |
| 2023-09-08 | 37.58 | $37.41 | 200 |
| 2023-09-07 | 37.56 | $37.81 | 400 |
| 2023-09-06 | 37.53 | $37.90 | 1230 |
| 2023-09-05 | 37.49 | $37.60 | 2321 |
| 2023-09-01 | 37.47 | $37.58 | 500 |
| 2023-08-31 | 37.46 | $37.57 | 1600 |
| 2023-08-30 | 37.44 | $37.57 | 100 |
| 2023-08-29 | 37.41 | $37.57 | 200 |
| 2023-08-28 | 37.39 | $37.57 | 1600 |
| 2023-08-25 | 37.36 | $37.56 | 921 |
| 2023-08-24 | 37.33 | $37.51 | 2542 |
| 2023-08-23 | 37.28 | $37.40 | 300 |
| 2023-08-22 | 37.25 | $37.40 | 738 |
| 2023-08-21 | 37.21 | $37.99 | 500 |
| 2023-08-18 | 37.14 | $37.99 | 1239 |
| 2023-08-17 | 37.04 | $37.11 | 600 |
| 2023-08-16 | 36.99 | $37.50 | 2102 |
| 2023-08-15 | 36.90 | $37.52 | 2537 |
| 2023-08-14 | 36.82 | $37.63 | 535 |
| 2023-08-11 | 36.72 | $37.32 | 1321 |
| 2023-08-10 | 36.65 | $37.04 | 1000 |
| 2023-08-09 | 36.58 | $37.34 | 1403 |
| 2023-08-08 | 36.50 | $37.03 | 5746 |
| 2023-08-07 | 36.44 | $37.23 | 6224 |
| 2023-08-04 | 36.37 | $37.30 | 4900 |
| 2023-08-03 | 36.29 | $37.14 | 3900 |
| 2023-08-02 | 36.22 | $37.01 | 1237 |
| 2023-08-01 | 36.17 | $37.12 | 9600 |
| 2023-07-31 | 36.09 | $37.00 | 800 |
| 2023-07-28 | 36.01 | $37.00 | 4119 |
| 2023-07-27 | 35.94 | $36.57 | 9641 |
| 2023-07-26 | 35.89 | $36.74 | 1543 |
| 2023-07-25 | 35.83 | $36.70 | 3612 |
| 2023-07-24 | 35.77 | $36.48 | 3100 |
| 2023-07-21 | 35.70 | $36.06 | 800 |
| 2023-07-20 | 35.60 | $36.00 | 4900 |
| 2023-07-19 | 35.47 | $35.77 | 800 |
| 2023-07-18 | 35.36 | $35.87 | 744 |
| 2023-07-17 | 35.25 | $35.75 | 300 |
| 2023-07-14 | 35.19 | $35.75 | 100 |
| 2023-07-13 | 35.16 | $35.75 | 450 |
| 2023-07-12 | 35.15 | $35.75 | 200 |
| 2023-07-11 | 35.16 | $35.75 | 300 |
| 2023-07-10 | 35.18 | $35.91 | 1120 |
| 2023-07-07 | 35.20 | $35.67 | 800 |
| 2023-07-06 | 35.25 | $35.78 | 600 |
| 2023-07-05 | 35.26 | $36.00 | 800 |
| 2023-07-03 | 35.28 | $35.43 | 647 |
| 2023-06-30 | 35.33 | $35.50 | 219 |
| 2023-06-29 | 35.37 | $35.53 | 625 |
| 2023-06-28 | 35.40 | $35.53 | 1300 |
| 2023-06-27 | 35.51 | $35.71 | 6800 |
| 2023-06-26 | 35.60 | $35.50 | 4535 |
| 2023-06-23 | 35.70 | $35.00 | 4016 |
| 2023-06-22 | 35.82 | $33.99 | 12012 |
| 2023-06-21 | 35.99 | $33.40 | 20700 |
| 2023-06-20 | 36.12 | $33.65 | 19601 |
| 2023-06-16 | 36.27 | $33.61 | 28200 |
| 2023-06-15 | 36.42 | $34.61 | 22118 |
| 2023-06-14 | 36.52 | $35.05 | 19027 |
| 2023-06-13 | 36.57 | $35.66 | 2127 |
| 2023-06-12 | 36.62 | $36.00 | 1400 |
| 2023-06-09 | 36.66 | $36.02 | 1025 |
| 2023-06-08 | 36.64 | $36.44 | 700 |
| 2023-06-07 | 36.59 | $36.65 | 1808 |
| 2023-06-06 | 36.53 | $35.88 | 1017 |
| 2023-06-05 | 36.54 | $36.39 | 800 |
| 2023-06-02 | 36.52 | $36.39 | 450 |
| 2023-06-01 | 36.50 | $36.39 | 1319 |
| 2023-05-31 | 36.49 | $36.22 | 1700 |
| 2023-05-30 | 36.52 | $37.56 | 100 |
| 2023-05-26 | 36.51 | $37.56 | 1233 |
| 2023-05-25 | 36.49 | $37.51 | 5400 |
| 2023-05-24 | 36.48 | $37.40 | 28423 |
| 2023-05-23 | 36.51 | $37.50 | 6408 |
| 2023-05-22 | 36.47 | $35.92 | 400 |
| 2023-05-19 | 36.51 | $36.63 | 100 |
| 2023-05-18 | 36.53 | $36.63 | 407 |
| 2023-05-17 | 36.55 | $36.63 | 500 |
| 2023-05-16 | 36.57 | $36.10 | 700 |
| 2023-05-15 | 36.61 | $36.66 | 200 |
| 2023-05-12 | 36.67 | $36.66 | 1300 |
| 2023-05-11 | 36.74 | $35.60 | 926 |
| 2023-05-10 | 36.85 | $35.50 | 250 |
| 2023-05-09 | 36.91 | $35.50 | 3140 |
| 2023-05-08 | 36.97 | $35.99 | 2941 |
| 2023-05-05 | 37.01 | $36.00 | 2423 |
| 2023-05-04 | 37.04 | $35.99 | 3903 |
| 2023-05-03 | 37.09 | $36.25 | 304 |
| 2023-05-02 | 37.13 | $36.82 | 3801 |
| 2023-05-01 | 37.14 | $37.30 | 300 |
| 2023-04-28 | 37.12 | $37.30 | 209 |
| 2023-04-27 | 37.12 | $37.30 | 149 |
| 2023-04-26 | 37.12 | $37.87 | 224 |
| 2023-04-25 | 37.09 | $36.75 | 200 |
| 2023-04-24 | 37.17 | $36.75 | 2200 |
| 2023-04-21 | 37.25 | $37.00 | 316 |
| 2023-04-20 | 37.25 | $37.00 | 150 |
| 2023-04-19 | 37.33 | $37.00 | 125 |
| 2023-04-18 | 37.40 | $37.00 | 200 |
| 2023-04-17 | 37.47 | $37.90 | 112 |
| 2023-04-14 | 37.51 | $37.90 | 106 |
| 2023-04-13 | 37.48 | $37.90 | 1100 |
| 2023-04-12 | 37.46 | $36.72 | 100 |
| 2023-04-11 | 37.54 | $36.72 | 100 |
| 2023-04-10 | 37.59 | $36.72 | 1514 |
| 2023-04-06 | 37.73 | $36.60 | 716 |
| 2023-04-05 | 37.88 | $37.00 | 3700 |
| 2023-04-04 | 38.01 | $37.00 | 1039 |
| 2023-04-03 | 38.14 | $37.01 | 100 |
| 2023-03-31 | 38.27 | $37.01 | 445 |
| 2023-03-30 | 38.40 | $37.28 | 100 |
| 2023-03-29 | 38.53 | $37.28 | 233 |
| 2023-03-28 | 38.65 | $37.26 | 3700 |
| 2023-03-27 | 38.79 | $38.26 | 1300 |
| 2023-03-24 | 38.88 | $38.50 | 638 |
| 2023-03-23 | 38.94 | $37.00 | 1200 |
| 2023-03-22 | 39.10 | $38.47 | 100 |
| 2023-03-21 | 39.18 | $38.47 | 1000 |
| 2023-03-20 | 39.27 | $38.47 | 900 |
| 2023-03-17 | 39.35 | $38.58 | 1100 |
| 2023-03-16 | 39.45 | $37.44 | 1727 |
| 2023-03-15 | 39.58 | $37.44 | 800 |
| 2023-03-14 | 39.73 | $38.25 | 2436 |
| 2023-03-13 | 39.82 | $37.79 | 4400 |
| 2023-03-10 | 39.92 | $39.55 | 100 |
| 2023-03-09 | 39.94 | $39.55 | 1327 |
| 2023-03-08 | 39.96 | $39.59 | 100 |
| 2023-03-07 | 39.98 | $39.59 | 100 |
| 2023-03-06 | 40.00 | $39.59 | 100 |
| 2023-03-03 | 40.00 | $39.59 | 500 |
| 2023-03-02 | 40.01 | $39.83 | 200 |
| 2023-03-01 | 40.01 | $39.83 | 300 |
| 2023-02-28 | 40.01 | $40.06 | 300 |
| 2023-02-27 | 40.02 | $40.06 | 300 |
| 2023-02-24 | 40.02 | $39.70 | 2100 |
| 2023-02-23 | 40.06 | $40.15 | — |
| 2023-02-22 | 40.10 | $40.15 | — |
| 2023-02-21 | 40.14 | $40.15 | — |
| 2023-02-17 | 40.18 | $40.15 | 346 |
| 2023-02-16 | 40.18 | $40.50 | 1009 |
| 2023-02-15 | 40.17 | $40.05 | 807 |
| 2023-02-14 | 40.15 | $40.50 | 206 |
| 2023-02-13 | 40.11 | $39.94 | — |
| 2023-02-10 | 40.09 | $39.94 | 200 |
| 2023-02-09 | 40.08 | $39.94 | 150 |
| 2023-02-08 | 40.07 | $39.94 | 125 |
| 2023-02-07 | 40.09 | $39.94 | 112 |
| 2023-02-06 | 40.12 | $39.94 | 114 |
| 2023-02-03 | 40.12 | $39.69 | 232 |
| 2023-02-02 | 40.11 | $39.80 | 106 |
| 2023-02-01 | 40.09 | $39.80 | 200 |
| 2023-01-31 | 40.06 | $39.85 | 501 |
| 2023-01-30 | 40.03 | $40.13 | 100 |
| 2023-01-27 | 39.99 | $40.13 | 400 |
| 2023-01-26 | 39.95 | $40.50 | 208 |
| 2023-01-25 | 39.90 | $40.95 | — |
| 2023-01-24 | 39.83 | $40.95 | — |
| 2023-01-23 | 39.75 | $40.95 | 414 |
| 2023-01-20 | 39.66 | $40.20 | — |
| 2023-01-19 | 39.61 | $40.20 | 200 |
| 2023-01-18 | 39.56 | $39.67 | — |
| 2023-01-17 | 39.53 | $39.67 | — |
| 2023-01-13 | 39.50 | $39.67 | 1541 |
| 2023-01-12 | 39.48 | $39.67 | — |
| 2023-01-11 | 39.46 | $39.67 | 209 |
| 2023-01-10 | 39.44 | $40.49 | — |
| 2023-01-09 | 39.39 | $40.49 | 518 |
| 2023-01-06 | 39.33 | $40.00 | 600 |
| 2023-01-05 | 39.33 | $39.40 | — |
| 2023-01-04 | 39.35 | $39.40 | 829 |
| 2023-01-03 | 39.37 | $39.27 | — |
| 2022-12-30 | 39.40 | $39.27 | 241 |
| 2022-12-29 | 39.43 | $39.27 | — |
| 2022-12-28 | 39.46 | $39.27 | 202 |
| 2022-12-27 | 39.51 | $39.50 | — |
| 2022-12-23 | 39.57 | $39.50 | — |
| 2022-12-22 | 39.64 | $39.50 | 749 |
| 2022-12-21 | 39.70 | $39.17 | 430 |
| 2022-12-20 | 39.78 | $39.14 | — |
| 2022-12-19 | 39.83 | $39.14 | — |
| 2022-12-16 | 39.88 | $39.14 | 1107 |
| 2022-12-15 | 39.93 | $39.12 | 200 |
| 2022-12-14 | 39.98 | $39.12 | 1042 |
| 2022-12-13 | 40.03 | $39.35 | — |
| 2022-12-12 | 40.09 | $39.35 | — |
| 2022-12-09 | 40.14 | $39.35 | 743 |
| 2022-12-08 | 40.20 | $39.36 | 635 |
| 2022-12-07 | 40.22 | $39.88 | 150 |
| 2022-12-06 | 40.22 | $39.88 | 200 |
| 2022-12-05 | 40.23 | $39.88 | 125 |
| 2022-12-02 | 40.26 | $39.88 | 112 |
| 2022-12-01 | 40.30 | $39.88 | 1200 |
| 2022-11-30 | 40.33 | $39.75 | 4300 |
| 2022-11-29 | 40.37 | $40.27 | 600 |
| 2022-11-28 | 40.38 | $40.80 | 106 |
| 2022-11-25 | 40.39 | $40.80 | 103 |
| 2022-11-23 | 40.40 | $40.80 | 100 |
| 2022-11-22 | 40.46 | $40.80 | 2600 |
| 2022-11-21 | 40.53 | $40.11 | 500 |
| 2022-11-18 | 40.55 | $40.11 | 100 |
| 2022-11-17 | 40.57 | $40.11 | 100 |
| 2022-11-16 | 40.59 | $40.11 | 100 |
| 2022-11-15 | 40.62 | $40.11 | 300 |
| 2022-11-14 | 40.66 | $40.50 | 100 |
| 2022-11-11 | 40.72 | $40.50 | — |
| 2022-11-10 | 40.74 | $40.50 | 1327 |
| 2022-11-09 | 40.76 | $39.76 | 1331 |
| 2022-11-08 | 40.79 | $39.76 | 1400 |
| 2022-11-07 | 40.81 | $40.11 | 5300 |
| 2022-11-04 | 40.83 | $40.56 | — |
| 2022-11-03 | 40.83 | $40.56 | — |
| 2022-11-02 | 40.81 | $40.56 | 300 |
| 2022-11-01 | 40.79 | $40.50 | 424 |
| 2022-10-31 | 40.79 | $40.50 | 700 |
| 2022-10-28 | 40.79 | $41.00 | 100 |
| 2022-10-27 | 40.77 | $41.00 | 3443 |
| 2022-10-26 | 40.79 | $42.10 | 100 |
| 2022-10-25 | 40.71 | $42.10 | 200 |
| 2022-10-24 | 40.70 | $40.55 | 100 |
| 2022-10-21 | 40.77 | $40.55 | 100 |
| 2022-10-20 | 40.90 | $40.55 | 700 |
| 2022-10-19 | 40.97 | $40.55 | 400 |
| 2022-10-18 | 41.12 | $41.04 | 5300 |
| 2022-10-17 | 41.22 | $41.59 | 827 |
| 2022-10-14 | 41.31 | $40.93 | 100 |
| 2022-10-13 | 41.51 | $40.93 | 500 |
| 2022-10-12 | 41.54 | $40.26 | 100 |
| 2022-10-11 | 41.61 | $40.26 | 1840 |
| 2022-10-10 | 41.71 | $40.51 | 250 |
| 2022-10-07 | 41.80 | $40.51 | 317 |
| 2022-10-06 | 41.96 | $40.23 | 325 |
| 2022-10-05 | 42.09 | $40.23 | 627 |
| 2022-10-04 | 42.13 | $40.43 | 1236 |
| 2022-10-03 | 42.20 | $40.52 | 400 |
| 2022-09-30 | 42.30 | $40.52 | 5022 |
| 2022-09-29 | 42.43 | $41.50 | 3440 |
| 2022-09-28 | 42.51 | $40.46 | 2300 |
| 2022-09-27 | 42.73 | $41.95 | 350 |
| 2022-09-26 | 42.80 | $41.95 | 2142 |
| 2022-09-23 | 42.87 | $43.00 | 1100 |
| 2022-09-22 | 42.86 | $42.00 | 2634 |
| 2022-09-21 | 42.78 | $43.54 | 711 |
| 2022-09-20 | 42.63 | $43.15 | 1508 |
| 2022-09-19 | 42.44 | $43.30 | 3121 |
| 2022-09-16 | 42.30 | $44.99 | 34000 |
| 2022-09-15 | 42.07 | $41.58 | 325 |
| 2022-09-14 | 41.98 | $41.58 | 2445 |
| 2022-09-13 | 41.81 | $42.26 | 312 |
| 2022-09-12 | 41.60 | $42.26 | 529 |
| 2022-09-09 | 41.39 | $43.83 | 222 |
| 2022-09-08 | 41.10 | $42.80 | 2317 |
| 2022-09-07 | 40.86 | $41.04 | 600 |
| 2022-09-06 | 40.70 | $41.76 | 400 |
| 2022-09-02 | 40.50 | $42.46 | 500 |
| 2022-09-01 | 40.27 | $43.20 | 600 |
| 2022-08-31 | 40.01 | $43.12 | 937 |
| 2022-08-30 | 39.73 | $44.74 | 3100 |
| 2022-08-29 | 39.37 | $43.50 | 10306 |
| 2022-08-26 | 39.09 | $43.32 | 3700 |
| 2022-08-25 | 38.81 | $42.67 | 800 |
| 2022-08-24 | 38.56 | $40.55 | 300 |
| 2022-08-23 | 38.42 | $40.55 | 3606 |
| 2022-08-22 | 38.27 | $39.37 | 1628 |
| 2022-08-19 | 38.17 | $40.38 | 300 |
| 2022-08-18 | 38.01 | $40.38 | 3532 |
| 2022-08-17 | 37.90 | $39.90 | 4009 |
| 2022-08-16 | 37.82 | $38.18 | 314 |
| 2022-08-15 | 37.80 | $38.00 | 200 |
| 2022-08-12 | 37.79 | $38.00 | 100 |
| 2022-08-11 | 37.78 | $38.00 | 100 |
| 2022-08-10 | 37.77 | $38.00 | 100 |
| 2022-08-09 | 37.73 | $38.00 | 700 |
| 2022-08-08 | 37.69 | $37.77 | 109 |
| 2022-08-05 | 37.66 | $37.72 | 509 |
| 2022-08-04 | 37.64 | $38.06 | 400 |
| 2022-08-03 | 37.59 | $37.56 | 250 |
| 2022-08-02 | 37.58 | $37.56 | 321 |
| 2022-08-01 | 37.60 | $37.75 | 325 |
| 2022-07-29 | 37.61 | $37.75 | 362 |
| 2022-07-28 | 37.62 | $37.75 | 381 |
| 2022-07-27 | 37.58 | $37.75 | 516 |
| 2022-07-26 | 37.50 | $37.46 | 390 |
| 2022-07-25 | 37.43 | $37.46 | 224 |
| 2022-07-22 | 37.37 | $37.18 | 400 |
| 2022-07-21 | 37.34 | $38.22 | 400 |
| 2022-07-20 | 37.25 | $38.22 | 1200 |
| 2022-07-19 | 37.16 | $37.78 | — |
| 2022-07-18 | 37.09 | $37.78 | — |
| 2022-07-15 | 37.03 | $37.78 | 622 |
| 2022-07-14 | 36.96 | $37.76 | 530 |
| 2022-07-13 | 36.89 | $37.22 | — |
| 2022-07-12 | 36.86 | $37.22 | — |
| 2022-07-11 | 36.84 | $37.22 | — |
| 2022-07-08 | 36.81 | $37.22 | — |
| 2022-07-07 | 36.79 | $37.22 | — |
| 2022-07-06 | 36.77 | $37.22 | 1807 |
| 2022-07-05 | 36.76 | $37.95 | 322 |
| 2022-07-01 | 36.71 | $37.96 | 322 |
| 2022-06-30 | 36.66 | $37.95 | 1200 |
| 2022-06-29 | 36.60 | $37.00 | 122 |
| 2022-06-28 | 36.60 | $36.22 | 31600 |
| 2022-06-27 | 36.64 | $36.00 | 8900 |
| 2022-06-24 | 36.69 | $36.25 | 13717 |
| 2022-06-23 | 36.72 | $36.52 | 1538 |
| 2022-06-22 | 36.73 | $36.52 | 8241 |
| 2022-06-21 | 36.75 | $36.43 | — |
| 2022-06-17 | 36.78 | $36.43 | — |
| 2022-06-16 | 36.80 | $36.43 | 215 |
| 2022-06-15 | 36.82 | $36.42 | 317 |
| 2022-06-14 | 36.88 | $36.42 | 200 |
| 2022-06-13 | 36.88 | $36.69 | — |
| 2022-06-10 | 36.90 | $36.69 | 7622 |
| 2022-06-09 | 36.94 | $36.56 | 5600 |
| 2022-06-08 | 36.99 | $36.85 | 1300 |
| 2022-06-07 | 37.02 | $36.85 | 2200 |
| 2022-06-06 | 37.07 | $37.00 | 10221 |
| 2022-06-03 | 37.11 | $37.01 | 941 |
| 2022-06-02 | 37.16 | $36.90 | 1900 |
| 2022-06-01 | 37.21 | $36.88 | — |
| 2022-05-31 | 37.27 | $36.88 | 300 |
| 2022-05-27 | 37.33 | $37.00 | — |
| 2022-05-26 | 37.39 | $37.00 | — |
| 2022-05-25 | 37.42 | $37.00 | 3609 |
| 2022-05-24 | 37.44 | $36.56 | 83600 |
| 2022-05-23 | 37.52 | $37.00 | — |
| 2022-05-20 | 37.59 | $37.00 | 505 |
| 2022-05-19 | 37.67 | $36.85 | 3200 |
| 2022-05-18 | 37.77 | $36.88 | 530 |
| 2022-05-17 | 37.88 | $37.50 | 1900 |
| 2022-05-16 | 37.91 | $36.45 | 2513 |
| 2022-05-13 | 37.98 | $37.20 | 405 |
| 2022-05-12 | 38.07 | $37.50 | — |
| 2022-05-11 | 38.14 | $37.50 | — |
| 2022-05-10 | 38.20 | $37.50 | 5146 |
| 2022-05-09 | 38.27 | $37.84 | — |
| 2022-05-06 | 38.32 | $37.84 | 1216 |
| 2022-05-05 | 38.36 | $37.90 | 2000 |
| 2022-05-04 | 38.41 | $37.90 | 16445 |
| 2022-05-03 | 38.44 | $38.10 | — |
| 2022-05-02 | 38.45 | $38.10 | — |
| 2022-04-29 | 38.46 | $38.10 | 1800 |
| 2022-04-28 | 38.46 | $37.61 | 700 |
| 2022-04-27 | 38.48 | $37.56 | 210 |
| 2022-04-26 | 38.53 | $38.00 | 2602 |
| 2022-04-25 | 38.59 | $38.50 | — |
| 2022-04-22 | 38.67 | $38.50 | 210 |
| 2022-04-21 | 38.74 | $39.00 | — |
| 2022-04-20 | 38.79 | $39.00 | 1211 |
| 2022-04-19 | 38.83 | $38.01 | — |
| 2022-04-18 | 38.93 | $38.01 | 3200 |
| 2022-04-14 | 39.07 | $38.90 | — |
| 2022-04-13 | 39.07 | $38.90 | 109 |
| 2022-04-12 | 39.01 | $38.80 | — |
| 2022-04-11 | 38.95 | $38.80 | 100 |
| 2022-04-08 | 38.88 | $38.80 | 200 |
| 2022-04-07 | 38.80 | $38.80 | 250 |
| 2022-04-06 | 38.73 | $38.80 | 500 |
| 2022-04-05 | 38.67 | $38.56 | 18649 |
| 2022-04-04 | 38.62 | $38.23 | 275 |
| 2022-04-01 | 38.59 | $38.23 | 431 |
| 2022-03-31 | 38.56 | $38.10 | 1900 |
| 2022-03-30 | 38.54 | $38.11 | 27712 |
| 2022-03-29 | 38.52 | $38.61 | 3601 |
| 2022-03-28 | 38.45 | $39.20 | 16915 |
| 2022-03-25 | 38.40 | $39.95 | 300 |
| 2022-03-24 | 38.37 | $39.95 | — |
| 2022-03-23 | 38.34 | $39.95 | — |
| 2022-03-22 | 38.33 | $39.95 | 3331 |
| 2022-03-21 | 38.37 | $39.99 | 1627 |
| 2022-03-18 | 38.40 | $40.69 | 4300 |
| 2022-03-17 | 38.42 | $38.99 | 1700 |
| 2022-03-16 | 38.52 | $37.76 | 712 |
| 2022-03-15 | 38.71 | $37.51 | 2200 |
| 2022-03-14 | 38.91 | $37.36 | 1300 |
| 2022-03-11 | 39.18 | $37.35 | 6600 |
| 2022-03-10 | 39.46 | $37.35 | 3000 |
| 2022-03-09 | 39.74 | $37.55 | — |
| 2022-03-08 | 39.95 | $37.55 | — |
| 2022-03-07 | 40.18 | $37.55 | 400 |
| 2022-03-04 | 40.42 | $37.70 | — |
| 2022-03-03 | 40.73 | $37.70 | 3500 |
| 2022-03-02 | 41.03 | $37.71 | 2400 |
| 2022-03-01 | 41.32 | $37.26 | 6300 |
| 2022-02-28 | 41.64 | $38.25 | 8545 |
| 2022-02-25 | 41.87 | $39.29 | — |
| 2022-02-24 | 42.11 | $39.29 | 2241 |
| 2022-02-23 | 42.34 | $39.85 | 3532 |
| 2022-02-22 | 42.55 | $40.75 | 5000 |
| 2022-02-18 | 42.71 | $40.57 | 544 |
| 2022-02-17 | 42.88 | $41.00 | — |
| 2022-02-16 | 43.03 | $41.00 | 300 |
| 2022-02-15 | 43.18 | $41.51 | 244 |
| 2022-02-14 | 43.28 | $41.56 | 1930 |
| 2022-02-11 | 43.37 | $42.90 | — |
| 2022-02-10 | 43.40 | $42.90 | 1800 |
| 2022-02-09 | 43.42 | $42.94 | 300 |
| 2022-02-08 | 43.47 | $41.75 | 3400 |
| 2022-02-07 | 43.59 | $42.11 | 600 |
| 2022-02-04 | 43.70 | $42.26 | 129 |
| 2022-02-03 | 43.81 | $43.97 | 400 |
| 2022-02-02 | 43.82 | $43.65 | — |
| 2022-02-01 | 43.86 | $43.65 | — |
| 2022-01-31 | 43.89 | $43.65 | 1000 |
| 2022-01-28 | 43.91 | $42.85 | 4618 |
| 2022-01-27 | 44.01 | $43.99 | — |
| 2022-01-26 | 44.06 | $43.99 | — |
| 2022-01-25 | 44.12 | $43.99 | 600 |
| 2022-01-24 | 44.15 | $43.99 | — |
| 2022-01-21 | 44.19 | $43.99 | — |
| 2022-01-20 | 44.23 | $43.99 | — |
| 2022-01-19 | 44.13 | $43.99 | 1524 |
| 2022-01-18 | 44.09 | $43.42 | — |
| 2022-01-14 | 44.04 | $43.42 | — |
| 2022-01-13 | 43.97 | $43.42 | — |
| 2022-01-12 | 44.01 | $43.42 | 938 |
| 2022-01-11 | 43.94 | $43.84 | 1738 |
| 2022-01-10 | 43.81 | $44.30 | — |
| 2022-01-07 | 43.63 | $44.30 | — |
| 2022-01-06 | 43.45 | $44.30 | — |
| 2022-01-05 | 43.26 | $44.30 | — |
| 2022-01-04 | 43.07 | $44.30 | 300 |
| 2022-01-03 | 42.89 | $44.30 | 700 |
| 2021-12-31 | 42.71 | $44.00 | 2533 |
| 2021-12-30 | 42.55 | $45.00 | 4200 |
| 2021-12-29 | 42.36 | $44.93 | 19749 |
| 2021-12-28 | 42.19 | $45.10 | 526 |
| 2021-12-27 | 42.01 | $44.75 | 7900 |
| 2021-12-23 | 41.85 | $44.75 | 8400 |
| 2021-12-22 | 41.79 | $44.75 | 24500 |
| 2021-12-21 | 41.79 | $42.07 | 1529 |
| 2021-12-20 | 41.83 | $43.04 | 700 |
| 2021-12-17 | 41.78 | $42.51 | 6500 |
| 2021-12-16 | 41.76 | $42.00 | 1500 |
| 2021-12-15 | 41.76 | $44.25 | 8302 |
| 2021-12-14 | 41.64 | $42.08 | 1713 |
| 2021-12-13 | 41.64 | $41.11 | 1100 |
| 2021-12-10 | 41.73 | $40.81 | 1416 |
| 2021-12-09 | 41.79 | $40.66 | 400 |
| 2021-12-08 | 41.88 | $40.51 | — |
| 2021-12-07 | 41.98 | $40.51 | 1500 |
| 2021-12-06 | 42.06 | $40.65 | 3122 |
| 2021-12-03 | 42.12 | $40.78 | — |
| 2021-12-02 | 42.20 | $40.78 | 1836 |
| 2021-12-01 | 42.34 | $41.25 | 400 |
| 2021-11-30 | 42.46 | $41.47 | — |
| 2021-11-29 | 42.53 | $41.47 | 300 |
| 2021-11-26 | 42.61 | $41.50 | 2300 |
| 2021-11-24 | 42.71 | $43.55 | 1846 |
| 2021-11-23 | 42.72 | $44.72 | 544 |
| 2021-11-22 | 42.66 | $43.00 | 7401 |
| 2021-11-19 | 42.71 | $42.00 | — |
| 2021-11-18 | 42.81 | $42.00 | — |
| 2021-11-17 | 42.92 | $42.00 | 1700 |
| 2021-11-16 | 43.02 | $42.00 | — |
| 2021-11-15 | 43.12 | $42.00 | 600 |
| 2021-11-12 | 43.31 | $42.95 | 2800 |
| 2021-11-11 | 43.45 | $41.98 | 400 |
| 2021-11-10 | 43.64 | $42.50 | — |
| 2021-11-09 | 43.80 | $42.50 | 500 |
| 2021-11-08 | 43.96 | $42.02 | 236 |
| 2021-11-05 | 44.13 | $42.00 | 817 |
| 2021-11-04 | 44.31 | $42.35 | 23131 |
| 2021-11-03 | 44.48 | $43.63 | — |
| 2021-11-02 | 44.57 | $43.63 | 5200 |
| 2021-11-01 | 44.64 | $42.82 | 7411 |
| 2021-10-29 | 44.75 | $43.12 | 842 |
| 2021-10-28 | 44.85 | $43.50 | 14546 |
| 2021-10-27 | 44.92 | $43.61 | — |
| 2021-10-26 | 44.96 | $43.61 | 400 |
| 2021-10-25 | 45.05 | $44.00 | — |
| 2021-10-22 | 45.14 | $44.00 | 6600 |
| 2021-10-21 | 45.24 | $44.25 | 2606 |
| 2021-10-20 | 45.39 | $44.00 | — |
| 2021-10-19 | 45.54 | $44.00 | 4300 |
| 2021-10-18 | 45.70 | $45.74 | — |
| 2021-10-15 | 45.65 | $45.74 | — |
| 2021-10-14 | 45.60 | $45.74 | — |
| 2021-10-13 | 45.55 | $45.74 | 302 |
| 2021-10-12 | 45.46 | $45.75 | 4300 |
| 2021-10-11 | 45.39 | $45.45 | 1900 |
| 2021-10-08 | 45.33 | $45.60 | 1106 |
| 2021-10-07 | 45.25 | $45.62 | 828 |
| 2021-10-06 | 45.14 | $45.52 | 2200 |
| 2021-10-05 | 45.04 | $44.99 | 1100 |
| 2021-10-04 | 44.99 | $45.00 | 1500 |
| 2021-10-01 | 44.93 | $45.19 | 11600 |
| 2021-09-30 | 44.87 | $44.94 | 16634 |
| 2021-09-29 | 44.80 | $44.30 | 20402 |
| 2021-09-28 | 44.76 | $45.43 | 35100 |
| 2021-09-27 | 44.67 | $45.75 | 17002 |
| 2021-09-24 | 44.56 | $46.06 | 200 |
| 2021-09-23 | 44.45 | $47.19 | 7648 |
| 2021-09-22 | 44.26 | $47.00 | 5200 |
| 2021-09-21 | 44.08 | $47.26 | 6400 |
| 2021-09-20 | 43.91 | $44.73 | — |
| 2021-09-17 | 43.84 | $44.73 | 3234 |
| 2021-09-16 | 43.77 | $44.69 | 3000 |
| 2021-09-15 | 43.75 | $44.00 | 540 |
| 2021-09-14 | 43.76 | $44.43 | 224 |
| 2021-09-13 | 43.74 | $44.23 | 544 |
| 2021-09-10 | 43.74 | $43.91 | 1200 |
| 2021-09-09 | 43.74 | $43.50 | — |
| 2021-09-08 | 43.77 | $43.50 | 2148 |
| 2021-09-07 | 43.79 | $43.90 | 400 |
| 2021-09-03 | 43.85 | $43.93 | 100 |
| 2021-09-02 | 43.90 | $43.93 | 526 |
| 2021-09-01 | 43.96 | $43.51 | — |
| 2021-08-31 | 44.03 | $43.51 | 1632 |
| 2021-08-30 | 44.12 | $43.56 | — |
| 2021-08-27 | 44.14 | $43.56 | 500 |
| 2021-08-26 | 44.21 | $43.93 | 600 |
| 2021-08-25 | 44.26 | $43.33 | 2229 |
| 2021-08-24 | 44.35 | $43.38 | 203 |
| 2021-08-23 | 44.43 | $43.93 | 1246 |
| 2021-08-20 | 44.48 | $43.35 | — |
| 2021-08-19 | 44.56 | $43.35 | 3135 |
| 2021-08-18 | 44.63 | $44.18 | — |
| 2021-08-17 | 44.65 | $44.18 | — |
| 2021-08-16 | 44.67 | $44.18 | — |
| 2021-08-13 | 44.71 | $44.18 | 1300 |
| 2021-08-12 | 44.79 | $44.00 | — |
| 2021-08-11 | 44.76 | $44.00 | — |
| 2021-08-10 | 44.72 | $44.00 | 3125 |
| 2021-08-09 | 44.69 | $44.99 | — |
| 2021-08-06 | 44.64 | $44.99 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
45.43
2026-08-04
Close Price
$46.81
Vol: 2328
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
35.29
Average
42.84
Maximum
54.12
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-04 | 45.43 | $46.81 | 2328 |
| 2026-08-03 | 45.28 | $47.00 | 6390 |
| 2026-07-31 | 45.10 | $47.23 | 5008 |
| 2026-07-30 | 44.87 | $45.89 | 33700 |
| 2026-07-29 | 44.77 | $44.12 | 6100 |
| 2026-07-28 | 44.84 | $44.32 | 5700 |
| 2026-07-27 | 44.89 | $45.11 | 1935 |
| 2026-07-24 | 44.87 | $45.06 | 3537 |
| 2026-07-23 | 44.85 | $45.14 | 7200 |
| 2026-07-22 | 44.82 | $45.16 | 11400 |
| 2026-07-21 | 44.78 | $43.75 | 6339 |
| 2026-07-20 | 44.89 | $45.82 | 5821 |
| 2026-07-17 | 44.79 | $46.88 | 6900 |
| 2026-07-16 | 44.57 | $47.30 | 9800 |
| 2026-07-15 | 44.28 | $46.72 | 28700 |
| 2026-07-14 | 44.03 | $46.32 | 30555 |
| 2026-07-13 | 43.78 | $46.08 | 37866 |
| 2026-07-10 | 43.54 | $44.14 | 10700 |
| 2026-07-09 | 43.48 | $43.98 | 1209 |
| 2026-07-08 | 43.43 | $43.04 | 12000 |
| 2026-07-07 | 43.47 | $44.32 | 1300 |
| 2026-07-06 | 43.38 | $44.67 | 2147 |
| 2026-07-02 | 43.24 | $44.67 | 6218 |
| 2026-07-01 | 43.09 | $44.75 | 6400 |
| 2026-06-30 | 42.92 | $43.11 | 12237 |
| 2026-06-29 | 42.90 | $43.07 | 5000 |
| 2026-06-26 | 42.88 | $43.35 | 201400 |
| 2026-06-25 | 42.83 | $44.08 | 13000 |
| 2026-06-24 | 42.70 | $43.70 | 9945 |
| 2026-06-23 | 42.59 | $43.24 | 4520 |
| 2026-06-22 | 42.52 | $42.99 | 6700 |
| 2026-06-18 | 42.48 | $43.83 | 20300 |
| 2026-06-17 | 42.33 | $42.48 | 3801 |
| 2026-06-16 | 42.32 | $41.42 | 16800 |
| 2026-06-15 | 42.41 | $42.52 | 2200 |
| 2026-06-12 | 42.40 | $43.63 | 3600 |
| 2026-06-11 | 42.27 | $43.25 | 4221 |
| 2026-06-10 | 42.17 | $42.79 | 3800 |
| 2026-06-09 | 42.10 | $42.30 | 4815 |
| 2026-06-08 | 42.08 | $42.07 | 5040 |
| 2026-06-05 | 42.08 | $42.33 | 6811 |
| 2026-06-04 | 42.06 | $41.89 | 5016 |
| 2026-06-03 | 42.07 | $41.32 | 11200 |
| 2026-06-02 | 42.15 | $41.94 | 5715 |
| 2026-06-01 | 42.17 | $41.71 | 4800 |
| 2026-05-29 | 42.22 | $41.73 | 9400 |
| 2026-05-28 | 42.28 | $43.29 | 9000 |
| 2026-05-27 | 42.17 | $41.83 | 3908 |
| 2026-05-26 | 42.20 | $42.05 | 5124 |
| 2026-05-22 | 42.22 | $41.72 | 4500 |
| 2026-05-21 | 42.27 | $41.52 | 8100 |
| 2026-05-20 | 42.35 | $42.57 | 2900 |
| 2026-05-19 | 42.33 | $42.44 | 4100 |
| 2026-05-18 | 42.32 | $42.12 | 4418 |
| 2026-05-15 | 42.34 | $42.17 | 2600 |
| 2026-05-14 | 42.36 | $42.38 | 2600 |
| 2026-05-13 | 42.36 | $41.54 | 2508 |
| 2026-05-12 | 42.44 | $42.24 | 2100 |
| 2026-05-11 | 42.46 | $42.02 | 5400 |
| 2026-05-08 | 42.51 | $42.16 | 6400 |
| 2026-05-07 | 42.55 | $42.24 | 2200 |
| 2026-05-06 | 42.58 | $42.37 | 3817 |
| 2026-05-05 | 42.60 | $42.09 | 3047 |
| 2026-05-04 | 42.65 | $41.38 | 3800 |
| 2026-05-01 | 42.79 | $41.42 | 6600 |
| 2026-04-30 | 42.93 | $41.15 | 14844 |
| 2026-04-29 | 43.12 | $41.15 | 11700 |
| 2026-04-28 | 43.33 | $41.74 | 4327 |
| 2026-04-27 | 43.49 | $41.46 | 8900 |
| 2026-04-24 | 43.71 | $42.25 | 8600 |
| 2026-04-23 | 43.86 | $42.39 | 12500 |
| 2026-04-22 | 44.01 | $43.30 | 8600 |
| 2026-04-21 | 44.09 | $43.57 | 4600 |
| 2026-04-20 | 44.14 | $43.93 | 3227 |
| 2026-04-17 | 44.17 | $44.18 | 11911 |
| 2026-04-16 | 44.17 | $45.00 | 2600 |
| 2026-04-15 | 44.08 | $46.21 | 11635 |
| 2026-04-14 | 43.85 | $45.19 | 2100 |
| 2026-04-13 | 43.71 | $45.65 | 4900 |
| 2026-04-10 | 43.51 | $44.67 | 2000 |
| 2026-04-09 | 43.39 | $45.29 | 5648 |
| 2026-04-08 | 43.19 | $45.15 | 7900 |
| 2026-04-07 | 42.98 | $43.29 | 3344 |
| 2026-04-06 | 42.95 | $42.78 | 5315 |
| 2026-04-02 | 42.96 | $41.82 | 3500 |
| 2026-04-01 | 43.09 | $41.86 | 8117 |
| 2026-03-31 | 43.21 | $43.71 | 4507 |
| 2026-03-30 | 43.16 | $44.33 | 6017 |
| 2026-03-27 | 43.04 | $43.32 | 4100 |
| 2026-03-26 | 43.01 | $43.89 | 5600 |
| 2026-03-25 | 42.92 | $43.74 | 7931 |
| 2026-03-24 | 42.83 | $45.64 | 26318 |
| 2026-03-23 | 42.53 | $44.99 | 27500 |
| 2026-03-20 | 42.28 | $43.88 | 42900 |
| 2026-03-19 | 42.11 | $42.19 | 31548 |
| 2026-03-18 | 42.10 | $41.49 | 24602 |
| 2026-03-17 | 42.16 | $41.29 | 3344 |
| 2026-03-16 | 42.25 | $41.20 | 2013 |
| 2026-03-13 | 42.37 | $41.06 | 4100 |
| 2026-03-12 | 42.50 | $41.35 | 3700 |
| 2026-03-11 | 42.62 | $41.37 | 3305 |
| 2026-03-10 | 42.76 | $41.45 | 8700 |
| 2026-03-09 | 42.89 | $42.11 | 7920 |
| 2026-03-06 | 42.98 | $41.77 | 6431 |
| 2026-03-05 | 43.10 | $42.02 | 5615 |
| 2026-03-04 | 43.22 | $42.72 | 5133 |
| 2026-03-03 | 43.27 | $42.40 | 2500 |
| 2026-03-02 | 43.36 | $42.68 | 3529 |
| 2026-02-27 | 43.43 | $42.47 | 6549 |
| 2026-02-26 | 43.53 | $42.74 | 3400 |
| 2026-02-25 | 43.62 | $42.77 | 5624 |
| 2026-02-24 | 43.71 | $42.71 | 2127 |
| 2026-02-23 | 43.81 | $42.74 | 17700 |
| 2026-02-20 | 43.92 | $43.56 | 7214 |
| 2026-02-19 | 43.96 | $43.66 | 2204 |
| 2026-02-18 | 43.99 | $43.81 | 2900 |
| 2026-02-17 | 44.01 | $43.89 | 2746 |
| 2026-02-13 | 44.02 | $44.30 | 9504 |
| 2026-02-12 | 44.00 | $43.71 | 4141 |
| 2026-02-11 | 44.03 | $43.76 | 5500 |
| 2026-02-10 | 44.05 | $44.37 | 5308 |
| 2026-02-09 | 44.02 | $44.08 | 4100 |
| 2026-02-06 | 44.01 | $44.15 | 4032 |
| 2026-02-05 | 44.00 | $44.20 | 2002 |
| 2026-02-04 | 43.98 | $43.80 | 5900 |
| 2026-02-03 | 44.00 | $44.25 | 7200 |
| 2026-02-02 | 43.97 | $44.01 | 6300 |
| 2026-01-30 | 43.97 | $43.90 | 9308 |
| 2026-01-29 | 43.97 | $43.98 | 2343 |
| 2026-01-28 | 43.97 | $43.99 | 2900 |
| 2026-01-27 | 43.97 | $43.97 | 3300 |
| 2026-01-26 | 43.97 | $44.02 | 1400 |
| 2026-01-23 | 43.97 | $44.39 | 2400 |
| 2026-01-22 | 43.92 | $44.44 | 2216 |
| 2026-01-21 | 43.87 | $44.32 | 6300 |
| 2026-01-20 | 43.82 | $43.91 | 2730 |
| 2026-01-16 | 43.81 | $43.99 | 14200 |
| 2026-01-15 | 43.79 | $43.90 | 6700 |
| 2026-01-14 | 43.78 | $43.79 | 10800 |
| 2026-01-13 | 43.78 | $43.83 | 9504 |
| 2026-01-12 | 43.78 | $43.85 | 2800 |
| 2026-01-09 | 43.77 | $43.70 | 3113 |
| 2026-01-08 | 43.78 | $43.58 | 8906 |
| 2026-01-07 | 43.80 | $43.11 | 1911 |
| 2026-01-06 | 43.87 | $43.51 | 3441 |
| 2026-01-05 | 43.91 | $43.58 | 2600 |
| 2026-01-02 | 43.94 | $43.50 | 2900 |
| 2025-12-31 | 43.99 | $43.63 | 5600 |
| 2025-12-30 | 44.02 | $43.41 | 3500 |
| 2025-12-29 | 44.09 | $43.43 | 2924 |
| 2025-12-26 | 44.16 | $43.61 | 2400 |
| 2025-12-24 | 44.22 | $43.75 | 1300 |
| 2025-12-23 | 44.27 | $43.44 | 7100 |
| 2025-12-22 | 44.35 | $43.52 | 6900 |
| 2025-12-19 | 44.44 | $43.21 | 40000 |
| 2025-12-18 | 44.57 | $44.82 | 4117 |
| 2025-12-17 | 44.54 | $44.99 | 5740 |
| 2025-12-16 | 44.50 | $44.90 | 5200 |
| 2025-12-15 | 44.45 | $44.55 | 5000 |
| 2025-12-12 | 44.44 | $44.60 | 5447 |
| 2025-12-11 | 44.43 | $44.63 | 3615 |
| 2025-12-10 | 44.41 | $44.40 | 6621 |
| 2025-12-09 | 44.41 | $44.32 | 22500 |
| 2025-12-08 | 44.42 | $44.44 | 26738 |
| 2025-12-05 | 44.41 | $44.11 | 6300 |
| 2025-12-04 | 44.45 | $44.23 | 2100 |
| 2025-12-03 | 44.47 | $43.99 | 2000 |
| 2025-12-02 | 44.52 | $43.84 | 3100 |
| 2025-12-01 | 44.59 | $44.02 | 2717 |
| 2025-11-28 | 44.65 | $44.31 | 3900 |
| 2025-11-26 | 44.69 | $44.23 | 3900 |
| 2025-11-25 | 44.73 | $44.56 | 4928 |
| 2025-11-24 | 44.75 | $44.42 | 5332 |
| 2025-11-21 | 44.79 | $44.88 | 6700 |
| 2025-11-20 | 44.78 | $44.23 | 2136 |
| 2025-11-19 | 44.83 | $44.16 | 4500 |
| 2025-11-18 | 44.91 | $44.74 | 1219 |
| 2025-11-17 | 44.92 | $44.78 | 4802 |
| 2025-11-14 | 44.94 | $44.77 | 1634 |
| 2025-11-13 | 44.96 | $44.74 | 6000 |
| 2025-11-12 | 44.98 | $44.81 | 5309 |
| 2025-11-11 | 45.00 | $45.28 | 2415 |
| 2025-11-10 | 44.97 | $44.96 | 2018 |
| 2025-11-07 | 44.97 | $44.96 | 3000 |
| 2025-11-06 | 44.97 | $44.95 | 2427 |
| 2025-11-05 | 44.97 | $45.00 | 3300 |
| 2025-11-04 | 44.97 | $43.80 | 10000 |
| 2025-11-03 | 45.09 | $44.20 | 1100 |
| 2025-10-31 | 45.18 | $44.64 | 2504 |
| 2025-10-30 | 45.24 | $44.20 | 9700 |
| 2025-10-29 | 45.35 | $44.05 | 22129 |
| 2025-10-28 | 45.48 | $44.56 | 9145 |
| 2025-10-27 | 45.58 | $44.67 | 1607 |
| 2025-10-24 | 45.68 | $45.27 | 1202 |
| 2025-10-23 | 45.72 | $45.31 | 500 |
| 2025-10-22 | 45.76 | $45.43 | 2700 |
| 2025-10-21 | 45.80 | $45.46 | 1400 |
| 2025-10-20 | 45.83 | $45.29 | 2222 |
| 2025-10-17 | 45.89 | $44.77 | 1600 |
| 2025-10-16 | 46.01 | $44.61 | 18900 |
| 2025-10-15 | 46.16 | $45.95 | 2010 |
| 2025-10-14 | 46.18 | $45.73 | 1616 |
| 2025-10-13 | 46.23 | $45.94 | 2449 |
| 2025-10-10 | 46.26 | $45.70 | 15100 |
| 2025-10-09 | 46.31 | $46.17 | 2130 |
| 2025-10-08 | 46.33 | $46.06 | 3417 |
| 2025-10-07 | 46.36 | $46.00 | 6100 |
| 2025-10-06 | 46.40 | $46.08 | 2424 |
| 2025-10-03 | 46.43 | $46.43 | 1818 |
| 2025-10-02 | 46.43 | $45.86 | 14700 |
| 2025-10-01 | 46.49 | $45.82 | 3516 |
| 2025-09-30 | 46.56 | $46.06 | 4400 |
| 2025-09-29 | 46.61 | $46.34 | 2742 |
| 2025-09-26 | 46.64 | $47.74 | 2026 |
| 2025-09-25 | 46.52 | $46.85 | 1148 |
| 2025-09-24 | 46.49 | $46.37 | 2400 |
| 2025-09-23 | 46.50 | $46.17 | 3843 |
| 2025-09-22 | 46.54 | $45.97 | 4100 |
| 2025-09-19 | 46.60 | $47.00 | 22403 |
| 2025-09-18 | 46.56 | $46.46 | 3100 |
| 2025-09-17 | 46.57 | $45.34 | 4639 |
| 2025-09-16 | 46.69 | $45.44 | 4439 |
| 2025-09-15 | 46.83 | $45.59 | 3000 |
| 2025-09-12 | 46.96 | $45.14 | 11800 |
| 2025-09-11 | 47.15 | $46.53 | 5746 |
| 2025-09-10 | 47.21 | $47.18 | 2100 |
| 2025-09-09 | 47.22 | $47.25 | 3000 |
| 2025-09-08 | 47.21 | $46.97 | 2600 |
| 2025-09-05 | 47.24 | $47.31 | 3143 |
| 2025-09-04 | 47.23 | $47.38 | 3300 |
| 2025-09-03 | 47.21 | $46.90 | 2800 |
| 2025-09-02 | 47.25 | $47.06 | 2800 |
| 2025-08-29 | 47.27 | $47.27 | 2402 |
| 2025-08-28 | 47.27 | $47.32 | 5233 |
| 2025-08-27 | 47.26 | $47.99 | 5000 |
| 2025-08-26 | 47.19 | $48.11 | 2439 |
| 2025-08-25 | 47.09 | $48.54 | 3600 |
| 2025-08-22 | 46.94 | $48.66 | 9100 |
| 2025-08-21 | 46.75 | $47.25 | 2820 |
| 2025-08-20 | 46.70 | $48.23 | 2914 |
| 2025-08-19 | 46.54 | $46.93 | 1900 |
| 2025-08-18 | 46.50 | $46.46 | 7141 |
| 2025-08-15 | 46.50 | $46.55 | 6100 |
| 2025-08-14 | 46.50 | $46.86 | 4200 |
| 2025-08-13 | 46.46 | $46.74 | 3306 |
| 2025-08-12 | 46.43 | $46.87 | 10539 |
| 2025-08-11 | 46.39 | $46.24 | 6100 |
| 2025-08-08 | 46.40 | $46.06 | 6507 |
| 2025-08-07 | 46.44 | $46.05 | 2928 |
| 2025-08-06 | 46.48 | $46.83 | 1523 |
| 2025-08-05 | 46.44 | $46.85 | 4000 |
| 2025-08-04 | 46.40 | $46.00 | 3034 |
| 2025-08-01 | 46.44 | $45.75 | 12800 |
| 2025-07-31 | 46.51 | $46.05 | 2200 |
| 2025-07-30 | 46.56 | $46.53 | 5000 |
| 2025-07-29 | 46.56 | $47.09 | 3613 |
| 2025-07-28 | 46.51 | $48.02 | 4300 |
| 2025-07-25 | 46.35 | $47.70 | 1946 |
| 2025-07-24 | 46.21 | $46.10 | 2440 |
| 2025-07-23 | 46.22 | $46.51 | 3841 |
| 2025-07-22 | 46.19 | $45.05 | 7400 |
| 2025-07-21 | 46.31 | $44.33 | 7200 |
| 2025-07-18 | 46.51 | $44.77 | 9526 |
| 2025-07-17 | 46.70 | $46.49 | 24200 |
| 2025-07-16 | 46.72 | $45.19 | 8238 |
| 2025-07-15 | 46.88 | $45.50 | 6400 |
| 2025-07-14 | 47.03 | $45.99 | 3048 |
| 2025-07-11 | 47.13 | $45.80 | 4003 |
| 2025-07-10 | 47.27 | $46.20 | 7731 |
| 2025-07-09 | 47.39 | $46.61 | 3700 |
| 2025-07-08 | 47.47 | $46.83 | 3543 |
| 2025-07-07 | 47.54 | $47.02 | 4412 |
| 2025-07-03 | 47.59 | $47.18 | 2200 |
| 2025-07-02 | 47.64 | $47.11 | 21200 |
| 2025-07-01 | 47.69 | $47.00 | 16800 |
| 2025-06-30 | 47.76 | $46.00 | 23400 |
| 2025-06-27 | 47.95 | $46.00 | 265132 |
| 2025-06-26 | 48.15 | $46.81 | 61006 |
| 2025-06-25 | 48.30 | $46.23 | 3800 |
| 2025-06-24 | 48.51 | $46.43 | 4900 |
| 2025-06-23 | 48.73 | $46.17 | 7845 |
| 2025-06-20 | 49.00 | $44.60 | 17100 |
| 2025-06-18 | 49.46 | $47.35 | 3814 |
| 2025-06-17 | 49.69 | $48.11 | 4319 |
| 2025-06-16 | 49.85 | $49.18 | 2900 |
| 2025-06-13 | 49.92 | $49.09 | 4900 |
| 2025-06-12 | 50.01 | $49.35 | 2700 |
| 2025-06-11 | 50.08 | $49.40 | 8329 |
| 2025-06-10 | 50.15 | $49.90 | 3800 |
| 2025-06-09 | 50.18 | $49.64 | 3835 |
| 2025-06-06 | 50.24 | $49.67 | 5223 |
| 2025-06-05 | 50.30 | $50.00 | 4100 |
| 2025-06-04 | 50.33 | $49.90 | 5707 |
| 2025-06-03 | 50.37 | $50.00 | 5600 |
| 2025-06-02 | 50.41 | $50.08 | 4702 |
| 2025-05-30 | 50.45 | $49.99 | 4100 |
| 2025-05-29 | 50.49 | $50.06 | 5700 |
| 2025-05-28 | 50.54 | $50.00 | 3100 |
| 2025-05-27 | 50.60 | $50.38 | 6400 |
| 2025-05-23 | 50.62 | $50.25 | 3800 |
| 2025-05-22 | 50.66 | $50.79 | 2800 |
| 2025-05-21 | 50.65 | $50.64 | 3324 |
| 2025-05-20 | 50.65 | $50.56 | 1721 |
| 2025-05-19 | 50.65 | $50.50 | 7029 |
| 2025-05-16 | 50.67 | $50.70 | 2900 |
| 2025-05-15 | 50.67 | $50.60 | 1929 |
| 2025-05-14 | 50.68 | $51.30 | 21000 |
| 2025-05-13 | 50.61 | $50.20 | 4825 |
| 2025-05-12 | 50.65 | $50.49 | 2933 |
| 2025-05-09 | 50.67 | $50.40 | — |
| 2025-05-08 | 50.70 | $50.40 | 5200 |
| 2025-05-07 | 50.73 | $50.57 | 1400 |
| 2025-05-06 | 50.75 | $50.26 | 546 |
| 2025-05-05 | 50.80 | $51.22 | 1501 |
| 2025-05-02 | 50.75 | $51.33 | 4338 |
| 2025-05-01 | 50.69 | $50.77 | 1900 |
| 2025-04-30 | 50.68 | $50.77 | 4617 |
| 2025-04-29 | 50.67 | $51.43 | 7300 |
| 2025-04-28 | 50.59 | $51.44 | 2921 |
| 2025-04-25 | 50.51 | $50.98 | 4635 |
| 2025-04-24 | 50.46 | $51.14 | 4949 |
| 2025-04-23 | 50.38 | $51.25 | 16700 |
| 2025-04-22 | 50.29 | $50.87 | 8700 |
| 2025-04-21 | 50.23 | $49.94 | — |
| 2025-04-17 | 50.26 | $49.94 | 3415 |
| 2025-04-16 | 50.30 | $49.48 | 1900 |
| 2025-04-15 | 50.38 | $49.59 | 2634 |
| 2025-04-14 | 50.47 | $49.86 | 2213 |
| 2025-04-11 | 50.53 | $50.23 | 1540 |
| 2025-04-10 | 50.56 | $50.33 | 1800 |
| 2025-04-09 | 50.59 | $50.95 | 7800 |
| 2025-04-08 | 50.55 | $49.69 | 2119 |
| 2025-04-07 | 50.64 | $49.44 | 2606 |
| 2025-04-04 | 50.76 | $49.15 | 4219 |
| 2025-04-03 | 50.93 | $50.88 | 1900 |
| 2025-04-02 | 50.94 | $51.57 | 2213 |
| 2025-04-01 | 50.87 | $50.65 | 2900 |
| 2025-03-31 | 50.90 | $50.15 | 1813 |
| 2025-03-28 | 50.97 | $51.89 | 2413 |
| 2025-03-27 | 50.88 | $51.04 | 608 |
| 2025-03-26 | 50.86 | $51.30 | 10700 |
| 2025-03-25 | 50.81 | $51.00 | — |
| 2025-03-24 | 50.79 | $51.00 | 1000 |
| 2025-03-21 | 50.77 | $51.30 | 1800 |
| 2025-03-20 | 50.72 | $50.81 | 2900 |
| 2025-03-19 | 50.71 | $50.56 | 700 |
| 2025-03-18 | 50.72 | $51.50 | 829 |
| 2025-03-17 | 50.64 | $51.99 | 1236 |
| 2025-03-14 | 50.50 | $51.19 | 900 |
| 2025-03-13 | 50.43 | $51.55 | 3700 |
| 2025-03-12 | 50.31 | $49.06 | 411 |
| 2025-03-11 | 50.44 | $49.36 | 2000 |
| 2025-03-10 | 50.55 | $49.52 | 2444 |
| 2025-03-07 | 50.66 | $49.73 | 1300 |
| 2025-03-06 | 50.76 | $50.57 | 1300 |
| 2025-03-05 | 50.78 | $51.83 | 1200 |
| 2025-03-04 | 50.67 | $49.20 | 2400 |
| 2025-03-03 | 50.83 | $49.45 | 600 |
| 2025-02-28 | 50.97 | $50.47 | 830 |
| 2025-02-27 | 51.02 | $50.44 | 900 |
| 2025-02-26 | 51.08 | $50.00 | 3400 |
| 2025-02-25 | 51.20 | $48.71 | 2947 |
| 2025-02-24 | 51.46 | $49.55 | 1609 |
| 2025-02-21 | 51.66 | $50.56 | — |
| 2025-02-20 | 51.78 | $50.56 | 1100 |
| 2025-02-19 | 51.91 | $50.66 | 1937 |
| 2025-02-18 | 52.04 | $50.91 | 2100 |
| 2025-02-14 | 52.16 | $51.79 | 1428 |
| 2025-02-13 | 52.19 | $51.20 | 312 |
| 2025-02-12 | 52.30 | $51.21 | 408 |
| 2025-02-11 | 52.41 | $51.27 | 1200 |
| 2025-02-10 | 52.53 | $51.31 | 531 |
| 2025-02-07 | 52.66 | $51.58 | 1202 |
| 2025-02-06 | 52.78 | $52.05 | 2700 |
| 2025-02-05 | 52.85 | $52.06 | 943 |
| 2025-02-04 | 52.94 | $52.26 | 1700 |
| 2025-02-03 | 53.01 | $52.05 | 1400 |
| 2025-01-31 | 53.11 | $52.86 | 700 |
| 2025-01-30 | 53.13 | $52.80 | — |
| 2025-01-29 | 53.17 | $52.80 | 1134 |
| 2025-01-28 | 53.21 | $52.78 | 600 |
| 2025-01-27 | 53.25 | $52.74 | 2700 |
| 2025-01-24 | 53.31 | $52.62 | 618 |
| 2025-01-23 | 53.38 | $53.01 | 2110 |
| 2025-01-22 | 53.42 | $52.38 | 3628 |
| 2025-01-21 | 53.52 | $53.24 | 2728 |
| 2025-01-17 | 53.55 | $53.33 | 2300 |
| 2025-01-16 | 53.58 | $53.98 | 418 |
| 2025-01-15 | 53.54 | $53.40 | 2100 |
| 2025-01-14 | 53.55 | $53.64 | 1134 |
| 2025-01-13 | 53.54 | $53.22 | 500 |
| 2025-01-10 | 53.57 | $53.32 | 348 |
| 2025-01-08 | 53.60 | $53.36 | 3029 |
| 2025-01-07 | 53.63 | $53.21 | 2800 |
| 2025-01-06 | 53.67 | $53.52 | 600 |
| 2025-01-03 | 53.69 | $53.34 | 902 |
| 2025-01-02 | 53.72 | $54.98 | 1302 |
| 2024-12-31 | 53.59 | $52.65 | 8400 |
| 2024-12-30 | 53.69 | $52.61 | 4613 |
| 2024-12-27 | 53.80 | $52.64 | 2916 |
| 2024-12-26 | 53.93 | $53.63 | 2400 |
| 2024-12-24 | 53.96 | $54.71 | — |
| 2024-12-23 | 53.88 | $54.71 | 612 |
| 2024-12-20 | 53.79 | $55.00 | 28700 |
| 2024-12-19 | 53.66 | $52.89 | 9000 |
| 2024-12-18 | 53.75 | $52.11 | 3200 |
| 2024-12-17 | 53.92 | $52.74 | 700 |
| 2024-12-16 | 54.04 | $53.28 | 700 |
| 2024-12-13 | 54.12 | $54.39 | 500 |
| 2024-12-12 | 54.09 | $54.43 | 800 |
| 2024-12-11 | 54.06 | $54.50 | 548 |
| 2024-12-10 | 54.01 | $54.50 | 500 |
| 2024-12-09 | 53.96 | $53.04 | 2017 |
| 2024-12-06 | 54.06 | $54.35 | 2000 |
| 2024-12-05 | 54.03 | $54.50 | — |
| 2024-12-04 | 53.98 | $54.50 | 1110 |
| 2024-12-03 | 53.92 | $54.48 | — |
| 2024-12-02 | 53.86 | $54.48 | 600 |
| 2024-11-29 | 53.80 | $54.50 | 500 |
| 2024-11-27 | 53.72 | $53.50 | — |
| 2024-11-26 | 53.75 | $53.50 | 1600 |
| 2024-11-25 | 53.77 | $53.57 | 848 |
| 2024-11-22 | 53.79 | $54.00 | — |
| 2024-11-21 | 53.77 | $54.00 | 2627 |
| 2024-11-20 | 53.75 | $52.81 | 1906 |
| 2024-11-19 | 53.85 | $54.00 | 4449 |
| 2024-11-18 | 53.83 | $54.00 | 1629 |
| 2024-11-15 | 53.81 | $54.75 | 900 |
| 2024-11-14 | 53.72 | $53.95 | 1119 |
| 2024-11-13 | 53.69 | $54.49 | 1700 |
| 2024-11-12 | 53.61 | $54.70 | 917 |
| 2024-11-11 | 53.49 | $53.00 | 1633 |
| 2024-11-08 | 53.54 | $52.53 | 1626 |
| 2024-11-07 | 53.65 | $53.22 | — |
| 2024-11-06 | 53.69 | $53.22 | 1444 |
| 2024-11-05 | 53.74 | $53.52 | 3632 |
| 2024-11-04 | 53.77 | $53.50 | 2000 |
| 2024-11-01 | 53.80 | $54.63 | 2000 |
| 2024-10-31 | 53.71 | $52.88 | 1132 |
| 2024-10-30 | 53.80 | $53.28 | 1500 |
| 2024-10-29 | 53.85 | $53.08 | 722 |
| 2024-10-28 | 53.93 | $54.02 | 600 |
| 2024-10-25 | 53.92 | $54.20 | — |
| 2024-10-24 | 53.89 | $54.20 | 717 |
| 2024-10-23 | 53.86 | $54.06 | 708 |
| 2024-10-22 | 53.84 | $54.12 | — |
| 2024-10-21 | 53.81 | $54.12 | 800 |
| 2024-10-18 | 53.78 | $54.00 | — |
| 2024-10-17 | 53.75 | $54.00 | 1101 |
| 2024-10-16 | 53.73 | $54.00 | 600 |
| 2024-10-15 | 53.70 | $54.09 | 1000 |
| 2024-10-14 | 53.66 | $54.00 | 300 |
| 2024-10-11 | 53.62 | $54.00 | 2410 |
| 2024-10-10 | 53.58 | $54.54 | 200 |
| 2024-10-09 | 53.48 | $54.54 | 1616 |
| 2024-10-08 | 53.37 | $53.73 | 728 |
| 2024-10-07 | 53.33 | $53.50 | 1425 |
| 2024-10-04 | 53.32 | $53.50 | 506 |
| 2024-10-03 | 53.30 | $53.50 | 150 |
| 2024-10-02 | 53.28 | $53.50 | 125 |
| 2024-10-01 | 53.25 | $53.50 | 100 |
| 2024-09-30 | 53.23 | $53.50 | 1100 |
| 2024-09-27 | 53.20 | $54.90 | 600 |
| 2024-09-26 | 53.02 | $54.95 | 1403 |
| 2024-09-25 | 52.81 | $53.32 | 1708 |
| 2024-09-24 | 52.76 | $53.02 | 300 |
| 2024-09-23 | 52.73 | $54.05 | 1100 |
| 2024-09-20 | 52.59 | $54.69 | 2415 |
| 2024-09-19 | 52.37 | $53.30 | 924 |
| 2024-09-18 | 52.28 | $52.71 | 3015 |
| 2024-09-17 | 52.23 | $54.04 | 1000 |
| 2024-09-16 | 52.04 | $54.50 | 442 |
| 2024-09-13 | 51.78 | $53.75 | 1200 |
| 2024-09-12 | 51.57 | $53.00 | 4800 |
| 2024-09-11 | 51.42 | $53.90 | 732 |
| 2024-09-10 | 51.16 | $54.67 | 1308 |
| 2024-09-09 | 50.79 | $53.45 | 2600 |
| 2024-09-06 | 50.51 | $55.79 | 1344 |
| 2024-09-05 | 49.96 | $55.50 | 1100 |
| 2024-09-04 | 49.38 | $54.80 | 4442 |
| 2024-09-03 | 48.80 | $55.86 | 1000 |
| 2024-08-30 | 48.06 | $55.90 | 3900 |
| 2024-08-29 | 47.24 | $54.48 | 4200 |
| 2024-08-28 | 46.47 | $51.96 | 3200 |
| 2024-08-27 | 45.90 | $48.50 | 2417 |
| 2024-08-26 | 45.62 | $47.50 | 3500 |
| 2024-08-23 | 45.43 | $47.48 | 7233 |
| 2024-08-22 | 45.21 | $47.23 | 800 |
| 2024-08-21 | 45.00 | $46.65 | 1819 |
| 2024-08-20 | 44.82 | $46.96 | 200 |
| 2024-08-19 | 44.60 | $46.96 | 847 |
| 2024-08-16 | 44.35 | $46.00 | 500 |
| 2024-08-15 | 44.18 | $46.96 | 4000 |
| 2024-08-14 | 43.88 | $47.29 | 1049 |
| 2024-08-13 | 43.52 | $46.11 | 2030 |
| 2024-08-12 | 43.25 | $45.50 | 30000 |
| 2024-08-09 | 43.02 | $44.99 | 126605 |
| 2024-08-08 | 42.81 | $43.12 | 4800 |
| 2024-08-07 | 42.77 | $43.11 | 61000 |
| 2024-08-06 | 42.74 | $43.00 | 3400 |
| 2024-08-05 | 42.71 | $43.02 | 300 |
| 2024-08-02 | 42.68 | $43.02 | 250 |
| 2024-08-01 | 42.64 | $43.02 | 5000 |
| 2024-07-31 | 42.60 | $43.01 | 7600 |
| 2024-07-30 | 42.56 | $42.70 | 2400 |
| 2024-07-29 | 42.55 | $42.80 | 275 |
| 2024-07-26 | 42.52 | $42.80 | 287 |
| 2024-07-25 | 42.49 | $42.80 | 300 |
| 2024-07-24 | 42.46 | $42.80 | 300 |
| 2024-07-23 | 42.42 | $42.80 | 300 |
| 2024-07-22 | 42.38 | $42.80 | — |
| 2024-07-19 | 42.34 | $42.80 | — |
| 2024-07-18 | 42.29 | $42.80 | — |
| 2024-07-17 | 42.24 | $42.80 | — |
| 2024-07-16 | 42.18 | $42.80 | 1000 |
| 2024-07-15 | 42.11 | $42.99 | 241 |
| 2024-07-12 | 42.02 | $42.16 | 1300 |
| 2024-07-11 | 42.00 | $43.00 | 600 |
| 2024-07-10 | 41.90 | $42.05 | — |
| 2024-07-09 | 41.88 | $42.05 | — |
| 2024-07-08 | 41.86 | $42.05 | — |
| 2024-07-05 | 41.85 | $42.05 | — |
| 2024-07-03 | 41.82 | $42.05 | 216 |
| 2024-07-02 | 41.80 | $42.06 | 326 |
| 2024-07-01 | 41.77 | $43.03 | 600 |
| 2024-06-28 | 41.64 | $43.00 | — |
| 2024-06-27 | 41.50 | $43.00 | — |
| 2024-06-26 | 41.34 | $43.00 | 500 |
| 2024-06-25 | 41.16 | $42.55 | 427 |
| 2024-06-24 | 41.02 | $41.50 | 908 |
| 2024-06-21 | 40.97 | $43.91 | 4825 |
| 2024-06-20 | 40.66 | $40.89 | 500 |
| 2024-06-18 | 40.63 | $39.80 | — |
| 2024-06-17 | 40.72 | $39.80 | 300 |
| 2024-06-14 | 40.82 | $39.80 | 900 |
| 2024-06-13 | 40.92 | $40.84 | 300 |
| 2024-06-12 | 40.93 | $40.84 | 421 |
| 2024-06-11 | 40.94 | $41.97 | 530 |
| 2024-06-10 | 40.83 | $44.92 | 913 |
| 2024-06-07 | 40.40 | $44.14 | 1142 |
| 2024-06-06 | 40.01 | $42.50 | 2200 |
| 2024-06-05 | 39.75 | $40.54 | 4129 |
| 2024-06-04 | 39.67 | $39.66 | 339 |
| 2024-06-03 | 39.67 | $39.94 | 300 |
| 2024-05-31 | 39.64 | $39.94 | 300 |
| 2024-05-30 | 39.61 | $39.94 | 200 |
| 2024-05-29 | 39.57 | $39.94 | 1305 |
| 2024-05-28 | 39.53 | $39.94 | 100 |
| 2024-05-24 | 39.49 | $39.94 | 300 |
| 2024-05-23 | 39.44 | $39.35 | 1224 |
| 2024-05-22 | 39.45 | $39.36 | 304 |
| 2024-05-21 | 39.46 | $39.35 | 150 |
| 2024-05-20 | 39.47 | $39.35 | 500 |
| 2024-05-17 | 39.48 | $39.35 | 1200 |
| 2024-05-16 | 39.50 | $39.30 | 175 |
| 2024-05-15 | 39.52 | $39.30 | 200 |
| 2024-05-14 | 39.54 | $39.30 | 722 |
| 2024-05-13 | 39.57 | $39.25 | — |
| 2024-05-10 | 39.60 | $39.25 | 1441 |
| 2024-05-09 | 39.64 | $39.63 | 600 |
| 2024-05-08 | 39.64 | $39.26 | — |
| 2024-05-07 | 39.68 | $39.26 | 419 |
| 2024-05-06 | 39.72 | $39.24 | 546 |
| 2024-05-03 | 39.77 | $39.22 | 844 |
| 2024-05-02 | 39.83 | $39.20 | 2237 |
| 2024-05-01 | 39.90 | $39.99 | 250 |
| 2024-04-30 | 39.89 | $39.99 | 412 |
| 2024-04-29 | 39.88 | $39.20 | 745 |
| 2024-04-26 | 39.95 | $39.15 | 275 |
| 2024-04-25 | 40.03 | $39.15 | 287 |
| 2024-04-24 | 40.13 | $39.15 | 4216 |
| 2024-04-23 | 40.23 | $39.60 | 132 |
| 2024-04-22 | 40.30 | $39.60 | 400 |
| 2024-04-19 | 40.37 | $39.60 | 1516 |
| 2024-04-18 | 40.45 | $40.24 | 700 |
| 2024-04-17 | 40.47 | $40.25 | 1200 |
| 2024-04-16 | 40.49 | $40.25 | 500 |
| 2024-04-15 | 40.52 | $40.25 | 1100 |
| 2024-04-12 | 40.55 | $40.56 | 293 |
| 2024-04-11 | 40.55 | $40.56 | 230 |
| 2024-04-10 | 40.55 | $40.51 | 500 |
| 2024-04-09 | 40.55 | $40.68 | 296 |
| 2024-04-08 | 40.54 | $40.68 | 707 |
| 2024-04-05 | 40.52 | $40.69 | 700 |
| 2024-04-04 | 40.50 | $40.21 | 700 |
| 2024-04-03 | 40.53 | $40.87 | 300 |
| 2024-04-02 | 40.50 | $40.87 | 526 |
| 2024-04-01 | 40.46 | $40.60 | 606 |
| 2024-03-28 | 40.45 | $40.69 | 327 |
| 2024-03-27 | 40.42 | $41.00 | 300 |
| 2024-03-26 | 40.36 | $40.78 | 350 |
| 2024-03-25 | 40.31 | $40.78 | 375 |
| 2024-03-22 | 40.27 | $40.78 | 400 |
| 2024-03-21 | 40.21 | $40.52 | 600 |
| 2024-03-20 | 40.18 | $41.41 | 387 |
| 2024-03-19 | 40.05 | $41.41 | 301 |
| 2024-03-18 | 39.91 | $40.93 | 400 |
| 2024-03-15 | 39.80 | $40.93 | 507 |
| 2024-03-14 | 39.68 | $39.70 | — |
| 2024-03-13 | 39.68 | $39.70 | 1300 |
| 2024-03-12 | 39.67 | $39.65 | — |
| 2024-03-11 | 39.68 | $39.65 | 350 |
| 2024-03-08 | 39.68 | $39.65 | 231 |
| 2024-03-07 | 39.68 | $39.65 | 400 |
| 2024-03-06 | 39.69 | $39.75 | 325 |
| 2024-03-05 | 39.68 | $39.75 | 312 |
| 2024-03-04 | 39.67 | $39.75 | 335 |
| 2024-03-01 | 39.66 | $40.11 | 306 |
| 2024-02-29 | 39.62 | $40.11 | 303 |
| 2024-02-28 | 39.57 | $40.11 | 300 |
| 2024-02-27 | 39.51 | $40.11 | 617 |
| 2024-02-26 | 39.45 | $40.17 | 600 |
| 2024-02-23 | 39.37 | $39.75 | 200 |
| 2024-02-22 | 39.33 | $39.75 | — |
| 2024-02-21 | 39.28 | $39.75 | 1100 |
| 2024-02-20 | 39.24 | $39.45 | 400 |
| 2024-02-16 | 39.21 | $39.43 | 900 |
| 2024-02-15 | 39.19 | $39.50 | 400 |
| 2024-02-14 | 39.16 | $39.10 | — |
| 2024-02-13 | 39.16 | $39.10 | 406 |
| 2024-02-12 | 39.17 | $39.10 | 300 |
| 2024-02-09 | 39.18 | $39.10 | 239 |
| 2024-02-08 | 39.19 | $39.00 | — |
| 2024-02-07 | 39.21 | $39.00 | 250 |
| 2024-02-06 | 39.23 | $39.00 | 275 |
| 2024-02-05 | 39.25 | $39.00 | 287 |
| 2024-02-02 | 39.28 | $39.00 | 293 |
| 2024-02-01 | 39.31 | $39.00 | 1700 |
| 2024-01-31 | 39.34 | $39.37 | 816 |
| 2024-01-30 | 39.33 | $39.36 | 227 |
| 2024-01-29 | 39.33 | $39.41 | 225 |
| 2024-01-26 | 39.32 | $39.89 | 2100 |
| 2024-01-25 | 39.26 | $39.63 | 2332 |
| 2024-01-24 | 39.23 | $39.32 | 829 |
| 2024-01-23 | 39.22 | $39.50 | 296 |
| 2024-01-22 | 39.19 | $39.50 | 300 |
| 2024-01-19 | 39.15 | $39.50 | 200 |
| 2024-01-18 | 39.12 | $39.75 | — |
| 2024-01-17 | 39.05 | $39.75 | — |
| 2024-01-16 | 38.98 | $39.75 | — |
| 2024-01-12 | 38.89 | $39.75 | 500 |
| 2024-01-11 | 38.80 | $39.31 | 402 |
| 2024-01-10 | 38.75 | $39.00 | — |
| 2024-01-09 | 38.72 | $39.00 | — |
| 2024-01-08 | 38.70 | $39.00 | — |
| 2024-01-05 | 38.66 | $39.00 | — |
| 2024-01-04 | 38.63 | $39.00 | — |
| 2024-01-03 | 38.59 | $39.00 | 642 |
| 2024-01-02 | 38.55 | $39.21 | 600 |
| 2023-12-29 | 38.48 | $39.00 | 535 |
| 2023-12-28 | 38.42 | $39.49 | 445 |
| 2023-12-27 | 38.31 | $38.50 | 1900 |
| 2023-12-26 | 38.29 | $39.25 | 1300 |
| 2023-12-22 | 38.19 | $40.43 | 1218 |
| 2023-12-21 | 37.95 | $40.44 | 200 |
| 2023-12-20 | 37.69 | $39.84 | 246 |
| 2023-12-19 | 37.46 | $39.86 | 2646 |
| 2023-12-18 | 37.21 | $38.50 | — |
| 2023-12-15 | 37.07 | $38.50 | 446 |
| 2023-12-14 | 36.92 | $38.49 | — |
| 2023-12-13 | 36.76 | $38.49 | 500 |
| 2023-12-12 | 36.58 | $36.85 | 235 |
| 2023-12-11 | 36.55 | $37.95 | 410 |
| 2023-12-08 | 36.40 | $37.40 | 8400 |
| 2023-12-07 | 36.30 | $36.27 | — |
| 2023-12-06 | 36.30 | $36.27 | 829 |
| 2023-12-05 | 36.30 | $36.00 | 1500 |
| 2023-12-04 | 36.33 | $36.49 | — |
| 2023-12-01 | 36.32 | $36.49 | 2600 |
| 2023-11-30 | 36.30 | $35.86 | 3800 |
| 2023-11-29 | 36.35 | $36.50 | 4248 |
| 2023-11-28 | 36.33 | $36.06 | 647 |
| 2023-11-27 | 36.36 | $36.01 | 1647 |
| 2023-11-24 | 36.40 | $36.00 | 634 |
| 2023-11-22 | 36.44 | $36.00 | 4046 |
| 2023-11-21 | 36.48 | $36.43 | 700 |
| 2023-11-20 | 36.49 | $36.39 | 643 |
| 2023-11-17 | 36.50 | $36.30 | 400 |
| 2023-11-16 | 36.52 | $37.36 | 118 |
| 2023-11-15 | 36.43 | $36.70 | 400 |
| 2023-11-14 | 36.40 | $36.60 | 20400 |
| 2023-11-13 | 36.38 | $35.78 | 841 |
| 2023-11-10 | 36.45 | $36.72 | 200 |
| 2023-11-09 | 36.42 | $35.78 | — |
| 2023-11-08 | 36.49 | $35.78 | 6612 |
| 2023-11-07 | 36.56 | $36.27 | 1339 |
| 2023-11-06 | 36.59 | $36.75 | 1100 |
| 2023-11-03 | 36.57 | $36.85 | 10415 |
| 2023-11-02 | 36.54 | $36.60 | — |
| 2023-11-01 | 36.54 | $36.60 | 206 |
| 2023-10-31 | 36.53 | $36.50 | 3916 |
| 2023-10-30 | 36.54 | $35.52 | 1005 |
| 2023-10-27 | 36.64 | $35.40 | 9700 |
| 2023-10-26 | 36.77 | $36.50 | — |
| 2023-10-25 | 36.80 | $36.50 | 3128 |
| 2023-10-24 | 36.83 | $36.75 | — |
| 2023-10-23 | 36.84 | $36.75 | — |
| 2023-10-20 | 36.85 | $36.75 | — |
| 2023-10-19 | 36.86 | $36.75 | 200 |
| 2023-10-18 | 36.88 | $36.61 | 1700 |
| 2023-10-17 | 36.90 | $36.54 | 3800 |
| 2023-10-16 | 36.94 | $36.67 | 900 |
| 2023-10-13 | 36.97 | $36.81 | 147 |
| 2023-10-12 | 36.99 | $36.75 | 2400 |
| 2023-10-11 | 37.01 | $36.76 | 735 |
| 2023-10-10 | 37.04 | $37.16 | — |
| 2023-10-09 | 37.03 | $37.16 | 200 |
| 2023-10-06 | 37.01 | $37.10 | 2611 |
| 2023-10-05 | 37.00 | $36.75 | 738 |
| 2023-10-04 | 37.03 | $36.90 | 500 |
| 2023-10-03 | 37.04 | $36.75 | 800 |
| 2023-10-02 | 37.07 | $36.75 | 300 |
| 2023-09-29 | 37.11 | $36.97 | 700 |
| 2023-09-28 | 37.12 | $37.07 | 400 |
| 2023-09-27 | 37.13 | $36.75 | 2236 |
| 2023-09-26 | 37.17 | $36.75 | 1700 |
| 2023-09-25 | 37.21 | $37.27 | — |
| 2023-09-22 | 37.21 | $37.27 | 647 |
| 2023-09-21 | 37.20 | $37.15 | 447 |
| 2023-09-20 | 37.20 | $36.75 | 1218 |
| 2023-09-19 | 37.25 | $36.62 | 700 |
| 2023-09-18 | 37.32 | $36.90 | 4300 |
| 2023-09-15 | 37.36 | $36.99 | 5728 |
| 2023-09-14 | 37.40 | $37.06 | 11000 |
| 2023-09-13 | 37.44 | $37.34 | 713 |
| 2023-09-12 | 37.45 | $37.31 | 200 |
| 2023-09-11 | 37.46 | $37.26 | 200 |
| 2023-09-08 | 37.48 | $37.41 | 200 |
| 2023-09-07 | 37.49 | $37.81 | 400 |
| 2023-09-06 | 37.46 | $37.90 | 1230 |
| 2023-09-05 | 37.41 | $37.60 | 2321 |
| 2023-09-01 | 37.39 | $37.58 | 500 |
| 2023-08-31 | 37.37 | $37.57 | 1600 |
| 2023-08-30 | 37.35 | $37.57 | 100 |
| 2023-08-29 | 37.33 | $37.57 | 200 |
| 2023-08-28 | 37.30 | $37.57 | 1600 |
| 2023-08-25 | 37.27 | $37.56 | 921 |
| 2023-08-24 | 37.24 | $37.51 | 2542 |
| 2023-08-23 | 37.21 | $37.40 | 300 |
| 2023-08-22 | 37.20 | $37.40 | 738 |
| 2023-08-21 | 37.17 | $37.99 | 500 |
| 2023-08-18 | 37.09 | $37.99 | 1239 |
| 2023-08-17 | 36.99 | $37.11 | 600 |
| 2023-08-16 | 36.98 | $37.50 | 2102 |
| 2023-08-15 | 36.93 | $37.52 | 2537 |
| 2023-08-14 | 36.86 | $37.63 | 535 |
| 2023-08-11 | 36.78 | $37.32 | 1321 |
| 2023-08-10 | 36.73 | $37.04 | 1000 |
| 2023-08-09 | 36.69 | $37.34 | 1403 |
| 2023-08-08 | 36.62 | $37.03 | 5746 |
| 2023-08-07 | 36.58 | $37.23 | 6224 |
| 2023-08-04 | 36.51 | $37.30 | 4900 |
| 2023-08-03 | 36.43 | $37.14 | 3900 |
| 2023-08-02 | 36.36 | $37.01 | 1237 |
| 2023-08-01 | 36.29 | $37.12 | 9600 |
| 2023-07-31 | 36.20 | $37.00 | 800 |
| 2023-07-28 | 36.12 | $37.00 | 4119 |
| 2023-07-27 | 36.02 | $36.57 | 9641 |
| 2023-07-26 | 35.97 | $36.74 | 1543 |
| 2023-07-25 | 35.88 | $36.70 | 3612 |
| 2023-07-24 | 35.80 | $36.48 | 3100 |
| 2023-07-21 | 35.73 | $36.06 | 800 |
| 2023-07-20 | 35.69 | $36.00 | 4900 |
| 2023-07-19 | 35.66 | $35.77 | 800 |
| 2023-07-18 | 35.65 | $35.87 | 744 |
| 2023-07-17 | 35.62 | $35.75 | 300 |
| 2023-07-14 | 35.61 | $35.75 | 100 |
| 2023-07-13 | 35.60 | $35.75 | 450 |
| 2023-07-12 | 35.58 | $35.75 | 200 |
| 2023-07-11 | 35.56 | $35.75 | 300 |
| 2023-07-10 | 35.54 | $35.91 | 1120 |
| 2023-07-07 | 35.50 | $35.67 | 800 |
| 2023-07-06 | 35.49 | $35.78 | 600 |
| 2023-07-05 | 35.45 | $36.00 | 800 |
| 2023-07-03 | 35.40 | $35.43 | 647 |
| 2023-06-30 | 35.39 | $35.50 | 219 |
| 2023-06-29 | 35.38 | $35.53 | 625 |
| 2023-06-28 | 35.37 | $35.53 | 1300 |
| 2023-06-27 | 35.35 | $35.71 | 6800 |
| 2023-06-26 | 35.31 | $35.50 | 4535 |
| 2023-06-23 | 35.29 | $35.00 | 4016 |
| 2023-06-22 | 35.32 | $33.99 | 12012 |
| 2023-06-21 | 35.46 | $33.40 | 20700 |
| 2023-06-20 | 35.68 | $33.65 | 19601 |
| 2023-06-16 | 35.89 | $33.61 | 28200 |
| 2023-06-15 | 36.13 | $34.61 | 22118 |
| 2023-06-14 | 36.29 | $35.05 | 19027 |
| 2023-06-13 | 36.42 | $35.66 | 2127 |
| 2023-06-12 | 36.51 | $36.00 | 1400 |
| 2023-06-09 | 36.56 | $36.02 | 1025 |
| 2023-06-08 | 36.61 | $36.44 | 700 |
| 2023-06-07 | 36.63 | $36.65 | 1808 |
| 2023-06-06 | 36.63 | $35.88 | 1017 |
| 2023-06-05 | 36.71 | $36.39 | 800 |
| 2023-06-02 | 36.74 | $36.39 | 450 |
| 2023-06-01 | 36.78 | $36.39 | 1319 |
| 2023-05-31 | 36.82 | $36.22 | 1700 |
| 2023-05-30 | 36.89 | $37.56 | 100 |
| 2023-05-26 | 36.82 | $37.56 | 1233 |
| 2023-05-25 | 36.74 | $37.51 | 5400 |
| 2023-05-24 | 36.66 | $37.40 | 28423 |
| 2023-05-23 | 36.58 | $37.50 | 6408 |
| 2023-05-22 | 36.48 | $35.92 | 400 |
| 2023-05-19 | 36.54 | $36.63 | 100 |
| 2023-05-18 | 36.53 | $36.63 | 407 |
| 2023-05-17 | 36.52 | $36.63 | 500 |
| 2023-05-16 | 36.51 | $36.10 | 700 |
| 2023-05-15 | 36.55 | $36.66 | 200 |
| 2023-05-12 | 36.54 | $36.66 | 1300 |
| 2023-05-11 | 36.53 | $35.60 | 926 |
| 2023-05-10 | 36.62 | $35.50 | 250 |
| 2023-05-09 | 36.74 | $35.50 | 3140 |
| 2023-05-08 | 36.87 | $35.99 | 2941 |
| 2023-05-05 | 36.97 | $36.00 | 2423 |
| 2023-05-04 | 37.07 | $35.99 | 3903 |
| 2023-05-03 | 37.18 | $36.25 | 304 |
| 2023-05-02 | 37.28 | $36.82 | 3801 |
| 2023-05-01 | 37.33 | $37.30 | 300 |
| 2023-04-28 | 37.33 | $37.30 | 209 |
| 2023-04-27 | 37.33 | $37.30 | 149 |
| 2023-04-26 | 37.34 | $37.87 | 224 |
| 2023-04-25 | 37.28 | $36.75 | 200 |
| 2023-04-24 | 37.34 | $36.75 | 2200 |
| 2023-04-21 | 37.40 | $37.00 | 316 |
| 2023-04-20 | 37.44 | $37.00 | 150 |
| 2023-04-19 | 37.49 | $37.00 | 125 |
| 2023-04-18 | 37.54 | $37.00 | 200 |
| 2023-04-17 | 37.59 | $37.90 | 112 |
| 2023-04-14 | 37.56 | $37.90 | 106 |
| 2023-04-13 | 37.53 | $37.90 | 1100 |
| 2023-04-12 | 37.49 | $36.72 | 100 |
| 2023-04-11 | 37.57 | $36.72 | 100 |
| 2023-04-10 | 37.66 | $36.72 | 1514 |
| 2023-04-06 | 37.75 | $36.60 | 716 |
| 2023-04-05 | 37.88 | $37.00 | 3700 |
| 2023-04-04 | 37.97 | $37.00 | 1039 |
| 2023-04-03 | 38.07 | $37.01 | 100 |
| 2023-03-31 | 38.18 | $37.01 | 445 |
| 2023-03-30 | 38.31 | $37.28 | 100 |
| 2023-03-29 | 38.41 | $37.28 | 233 |
| 2023-03-28 | 38.53 | $37.26 | 3700 |
| 2023-03-27 | 38.67 | $38.26 | 1300 |
| 2023-03-24 | 38.71 | $38.50 | 638 |
| 2023-03-23 | 38.73 | $37.00 | 1200 |
| 2023-03-22 | 38.91 | $38.47 | 100 |
| 2023-03-21 | 38.96 | $38.47 | 1000 |
| 2023-03-20 | 39.01 | $38.47 | 900 |
| 2023-03-17 | 39.07 | $38.58 | 1100 |
| 2023-03-16 | 39.12 | $37.44 | 1727 |
| 2023-03-15 | 39.30 | $37.44 | 800 |
| 2023-03-14 | 39.49 | $38.25 | 2436 |
| 2023-03-13 | 39.62 | $37.79 | 4400 |
| 2023-03-10 | 39.82 | $39.55 | 100 |
| 2023-03-09 | 39.85 | $39.55 | 1327 |
| 2023-03-08 | 39.88 | $39.59 | 100 |
| 2023-03-07 | 39.91 | $39.59 | 100 |
| 2023-03-06 | 39.94 | $39.59 | 100 |
| 2023-03-03 | 39.98 | $39.59 | 500 |
| 2023-03-02 | 40.02 | $39.83 | 200 |
| 2023-03-01 | 40.04 | $39.83 | 300 |
| 2023-02-28 | 40.06 | $40.06 | 300 |
| 2023-02-27 | 40.06 | $40.06 | 300 |
| 2023-02-24 | 40.06 | $39.70 | 2100 |
| 2023-02-23 | 40.10 | $40.15 | — |
| 2023-02-22 | 40.09 | $40.15 | — |
| 2023-02-21 | 40.09 | $40.15 | — |
| 2023-02-17 | 40.08 | $40.15 | 346 |
| 2023-02-16 | 40.07 | $40.50 | 1009 |
| 2023-02-15 | 40.03 | $40.05 | 807 |
| 2023-02-14 | 40.03 | $40.50 | 206 |
| 2023-02-13 | 39.98 | $39.94 | — |
| 2023-02-10 | 39.98 | $39.94 | 200 |
| 2023-02-09 | 39.99 | $39.94 | 150 |
| 2023-02-08 | 39.99 | $39.94 | 125 |
| 2023-02-07 | 40.00 | $39.94 | 112 |
| 2023-02-06 | 40.00 | $39.94 | 114 |
| 2023-02-03 | 40.01 | $39.69 | 232 |
| 2023-02-02 | 40.04 | $39.80 | 106 |
| 2023-02-01 | 40.07 | $39.80 | 200 |
| 2023-01-31 | 40.09 | $39.85 | 501 |
| 2023-01-30 | 40.12 | $40.13 | 100 |
| 2023-01-27 | 40.12 | $40.13 | 400 |
| 2023-01-26 | 40.12 | $40.50 | 208 |
| 2023-01-25 | 40.08 | $40.95 | — |
| 2023-01-24 | 39.99 | $40.95 | — |
| 2023-01-23 | 39.88 | $40.95 | 414 |
| 2023-01-20 | 39.77 | $40.20 | — |
| 2023-01-19 | 39.73 | $40.20 | 200 |
| 2023-01-18 | 39.68 | $39.67 | — |
| 2023-01-17 | 39.68 | $39.67 | — |
| 2023-01-13 | 39.68 | $39.67 | 1541 |
| 2023-01-12 | 39.68 | $39.67 | — |
| 2023-01-11 | 39.68 | $39.67 | 209 |
| 2023-01-10 | 39.68 | $40.49 | — |
| 2023-01-09 | 39.60 | $40.49 | 518 |
| 2023-01-06 | 39.50 | $40.00 | 600 |
| 2023-01-05 | 39.45 | $39.40 | — |
| 2023-01-04 | 39.46 | $39.40 | 829 |
| 2023-01-03 | 39.46 | $39.27 | — |
| 2022-12-30 | 39.48 | $39.27 | 241 |
| 2022-12-29 | 39.50 | $39.27 | — |
| 2022-12-28 | 39.53 | $39.27 | 202 |
| 2022-12-27 | 39.56 | $39.50 | — |
| 2022-12-23 | 39.56 | $39.50 | — |
| 2022-12-22 | 39.57 | $39.50 | 749 |
| 2022-12-21 | 39.57 | $39.17 | 430 |
| 2022-12-20 | 39.62 | $39.14 | — |
| 2022-12-19 | 39.67 | $39.14 | — |
| 2022-12-16 | 39.72 | $39.14 | 1107 |
| 2022-12-15 | 39.78 | $39.12 | 200 |
| 2022-12-14 | 39.85 | $39.12 | 1042 |
| 2022-12-13 | 39.93 | $39.35 | — |
| 2022-12-12 | 39.99 | $39.35 | — |
| 2022-12-09 | 40.06 | $39.35 | 743 |
| 2022-12-08 | 40.13 | $39.36 | 635 |
| 2022-12-07 | 40.22 | $39.88 | 150 |
| 2022-12-06 | 40.25 | $39.88 | 200 |
| 2022-12-05 | 40.29 | $39.88 | 125 |
| 2022-12-02 | 40.33 | $39.88 | 112 |
| 2022-12-01 | 40.38 | $39.88 | 1200 |
| 2022-11-30 | 40.43 | $39.75 | 4300 |
| 2022-11-29 | 40.51 | $40.27 | 600 |
| 2022-11-28 | 40.53 | $40.80 | 106 |
| 2022-11-25 | 40.50 | $40.80 | 103 |
| 2022-11-23 | 40.47 | $40.80 | 100 |
| 2022-11-22 | 40.44 | $40.80 | 2600 |
| 2022-11-21 | 40.40 | $40.11 | 500 |
| 2022-11-18 | 40.43 | $40.11 | 100 |
| 2022-11-17 | 40.46 | $40.11 | 100 |
| 2022-11-16 | 40.50 | $40.11 | 100 |
| 2022-11-15 | 40.54 | $40.11 | 300 |
| 2022-11-14 | 40.59 | $40.50 | 100 |
| 2022-11-11 | 40.60 | $40.50 | — |
| 2022-11-10 | 40.61 | $40.50 | 1327 |
| 2022-11-09 | 40.62 | $39.76 | 1331 |
| 2022-11-08 | 40.71 | $39.76 | 1400 |
| 2022-11-07 | 40.81 | $40.11 | 5300 |
| 2022-11-04 | 40.88 | $40.56 | — |
| 2022-11-03 | 40.91 | $40.56 | — |
| 2022-11-02 | 40.95 | $40.56 | 300 |
| 2022-11-01 | 40.99 | $40.50 | 424 |
| 2022-10-31 | 41.04 | $40.50 | 700 |
| 2022-10-28 | 41.10 | $41.00 | 100 |
| 2022-10-27 | 41.11 | $41.00 | 3443 |
| 2022-10-26 | 41.12 | $42.10 | 100 |
| 2022-10-25 | 41.02 | $42.10 | 200 |
| 2022-10-24 | 40.91 | $40.55 | 100 |
| 2022-10-21 | 40.94 | $40.55 | 100 |
| 2022-10-20 | 40.99 | $40.55 | 700 |
| 2022-10-19 | 41.03 | $40.55 | 400 |
| 2022-10-18 | 41.08 | $41.04 | 5300 |
| 2022-10-17 | 41.09 | $41.59 | 827 |
| 2022-10-14 | 41.03 | $40.93 | 100 |
| 2022-10-13 | 41.04 | $40.93 | 500 |
| 2022-10-12 | 41.06 | $40.26 | 100 |
| 2022-10-11 | 41.14 | $40.26 | 1840 |
| 2022-10-10 | 41.23 | $40.51 | 250 |
| 2022-10-07 | 41.31 | $40.51 | 317 |
| 2022-10-06 | 41.39 | $40.23 | 325 |
| 2022-10-05 | 41.51 | $40.23 | 627 |
| 2022-10-04 | 41.65 | $40.43 | 1236 |
| 2022-10-03 | 41.78 | $40.52 | 400 |
| 2022-09-30 | 41.91 | $40.52 | 5022 |
| 2022-09-29 | 42.06 | $41.50 | 3440 |
| 2022-09-28 | 42.11 | $40.46 | 2300 |
| 2022-09-27 | 42.29 | $41.95 | 350 |
| 2022-09-26 | 42.32 | $41.95 | 2142 |
| 2022-09-23 | 42.36 | $43.00 | 1100 |
| 2022-09-22 | 42.30 | $42.00 | 2634 |
| 2022-09-21 | 42.33 | $43.54 | 711 |
| 2022-09-20 | 42.20 | $43.15 | 1508 |
| 2022-09-19 | 42.10 | $43.30 | 3121 |
| 2022-09-16 | 41.97 | $44.99 | 34000 |
| 2022-09-15 | 41.66 | $41.58 | 325 |
| 2022-09-14 | 41.67 | $41.58 | 2445 |
| 2022-09-13 | 41.67 | $42.26 | 312 |
| 2022-09-12 | 41.61 | $42.26 | 529 |
| 2022-09-09 | 41.54 | $43.83 | 222 |
| 2022-09-08 | 41.30 | $42.80 | 2317 |
| 2022-09-07 | 41.15 | $41.04 | 600 |
| 2022-09-06 | 41.16 | $41.76 | 400 |
| 2022-09-02 | 41.09 | $42.46 | 500 |
| 2022-09-01 | 40.95 | $43.20 | 600 |
| 2022-08-31 | 40.71 | $43.12 | 937 |
| 2022-08-30 | 40.46 | $44.74 | 3100 |
| 2022-08-29 | 40.01 | $43.50 | 10306 |
| 2022-08-26 | 39.64 | $43.32 | 3700 |
| 2022-08-25 | 39.26 | $42.67 | 800 |
| 2022-08-24 | 38.90 | $40.55 | 300 |
| 2022-08-23 | 38.72 | $40.55 | 3606 |
| 2022-08-22 | 38.53 | $39.37 | 1628 |
| 2022-08-19 | 38.44 | $40.38 | 300 |
| 2022-08-18 | 38.24 | $40.38 | 3532 |
| 2022-08-17 | 38.01 | $39.90 | 4009 |
| 2022-08-16 | 37.81 | $38.18 | 314 |
| 2022-08-15 | 37.77 | $38.00 | 200 |
| 2022-08-12 | 37.75 | $38.00 | 100 |
| 2022-08-11 | 37.72 | $38.00 | 100 |
| 2022-08-10 | 37.69 | $38.00 | 100 |
| 2022-08-09 | 37.66 | $38.00 | 700 |
| 2022-08-08 | 37.63 | $37.77 | 109 |
| 2022-08-05 | 37.61 | $37.72 | 509 |
| 2022-08-04 | 37.60 | $38.06 | 400 |
| 2022-08-03 | 37.55 | $37.56 | 250 |
| 2022-08-02 | 37.55 | $37.56 | 321 |
| 2022-08-01 | 37.55 | $37.75 | 325 |
| 2022-07-29 | 37.53 | $37.75 | 362 |
| 2022-07-28 | 37.50 | $37.75 | 381 |
| 2022-07-27 | 37.48 | $37.75 | 516 |
| 2022-07-26 | 37.45 | $37.46 | 390 |
| 2022-07-25 | 37.45 | $37.46 | 224 |
| 2022-07-22 | 37.45 | $37.18 | 400 |
| 2022-07-21 | 37.47 | $38.22 | 400 |
| 2022-07-20 | 37.40 | $38.22 | 1200 |
| 2022-07-19 | 37.31 | $37.78 | — |
| 2022-07-18 | 37.26 | $37.78 | — |
| 2022-07-15 | 37.20 | $37.78 | 622 |
| 2022-07-14 | 37.14 | $37.76 | 530 |
| 2022-07-13 | 37.08 | $37.22 | — |
| 2022-07-12 | 37.06 | $37.22 | — |
| 2022-07-11 | 37.05 | $37.22 | — |
| 2022-07-08 | 37.03 | $37.22 | — |
| 2022-07-07 | 37.01 | $37.22 | — |
| 2022-07-06 | 36.99 | $37.22 | 1807 |
| 2022-07-05 | 36.96 | $37.95 | 322 |
| 2022-07-01 | 36.86 | $37.96 | 322 |
| 2022-06-30 | 36.74 | $37.95 | 1200 |
| 2022-06-29 | 36.61 | $37.00 | 122 |
| 2022-06-28 | 36.57 | $36.22 | 31600 |
| 2022-06-27 | 36.61 | $36.00 | 8900 |
| 2022-06-24 | 36.68 | $36.25 | 13717 |
| 2022-06-23 | 36.72 | $36.52 | 1538 |
| 2022-06-22 | 36.74 | $36.52 | 8241 |
| 2022-06-21 | 36.77 | $36.43 | — |
| 2022-06-17 | 36.80 | $36.43 | — |
| 2022-06-16 | 36.84 | $36.43 | 215 |
| 2022-06-15 | 36.88 | $36.42 | 317 |
| 2022-06-14 | 36.93 | $36.42 | 200 |
| 2022-06-13 | 36.99 | $36.69 | — |
| 2022-06-10 | 37.02 | $36.69 | 7622 |
| 2022-06-09 | 37.05 | $36.56 | 5600 |
| 2022-06-08 | 37.10 | $36.85 | 1300 |
| 2022-06-07 | 37.13 | $36.85 | 2200 |
| 2022-06-06 | 37.16 | $37.00 | 10221 |
| 2022-06-03 | 37.18 | $37.01 | 941 |
| 2022-06-02 | 37.19 | $36.90 | 1900 |
| 2022-06-01 | 37.22 | $36.88 | — |
| 2022-05-31 | 37.26 | $36.88 | 300 |
| 2022-05-27 | 37.30 | $37.00 | — |
| 2022-05-26 | 37.33 | $37.00 | — |
| 2022-05-25 | 37.37 | $37.00 | 3609 |
| 2022-05-24 | 37.40 | $36.56 | 83600 |
| 2022-05-23 | 37.49 | $37.00 | — |
| 2022-05-20 | 37.55 | $37.00 | 505 |
| 2022-05-19 | 37.60 | $36.85 | 3200 |
| 2022-05-18 | 37.68 | $36.88 | 530 |
| 2022-05-17 | 37.77 | $37.50 | 1900 |
| 2022-05-16 | 37.79 | $36.45 | 2513 |
| 2022-05-13 | 37.94 | $37.20 | 405 |
| 2022-05-12 | 38.01 | $37.50 | — |
| 2022-05-11 | 38.07 | $37.50 | — |
| 2022-05-10 | 38.13 | $37.50 | 5146 |
| 2022-05-09 | 38.19 | $37.84 | — |
| 2022-05-06 | 38.23 | $37.84 | 1216 |
| 2022-05-05 | 38.27 | $37.90 | 2000 |
| 2022-05-04 | 38.31 | $37.90 | 16445 |
| 2022-05-03 | 38.35 | $38.10 | — |
| 2022-05-02 | 38.38 | $38.10 | — |
| 2022-04-29 | 38.41 | $38.10 | 1800 |
| 2022-04-28 | 38.44 | $37.61 | 700 |
| 2022-04-27 | 38.53 | $37.56 | 210 |
| 2022-04-26 | 38.63 | $38.00 | 2602 |
| 2022-04-25 | 38.70 | $38.50 | — |
| 2022-04-22 | 38.72 | $38.50 | 210 |
| 2022-04-21 | 38.75 | $39.00 | — |
| 2022-04-20 | 38.72 | $39.00 | 1211 |
| 2022-04-19 | 38.69 | $38.01 | — |
| 2022-04-18 | 38.76 | $38.01 | 3200 |
| 2022-04-14 | 38.84 | $38.90 | — |
| 2022-04-13 | 38.83 | $38.90 | 109 |
| 2022-04-12 | 38.83 | $38.80 | — |
| 2022-04-11 | 38.83 | $38.80 | 100 |
| 2022-04-08 | 38.83 | $38.80 | 200 |
| 2022-04-07 | 38.84 | $38.80 | 250 |
| 2022-04-06 | 38.84 | $38.80 | 500 |
| 2022-04-05 | 38.84 | $38.56 | 18649 |
| 2022-04-04 | 38.87 | $38.23 | 275 |
| 2022-04-01 | 38.94 | $38.23 | 431 |
| 2022-03-31 | 39.01 | $38.10 | 1900 |
| 2022-03-30 | 39.11 | $38.11 | 27712 |
| 2022-03-29 | 39.22 | $38.61 | 3601 |
| 2022-03-28 | 39.28 | $39.20 | 16915 |
| 2022-03-25 | 39.29 | $39.95 | 300 |
| 2022-03-24 | 39.22 | $39.95 | — |
| 2022-03-23 | 39.14 | $39.95 | — |
| 2022-03-22 | 39.06 | $39.95 | 3331 |
| 2022-03-21 | 38.96 | $39.99 | 1627 |
| 2022-03-18 | 38.86 | $40.69 | 4300 |
| 2022-03-17 | 38.66 | $38.99 | 1700 |
| 2022-03-16 | 38.63 | $37.76 | 712 |
| 2022-03-15 | 38.72 | $37.51 | 2200 |
| 2022-03-14 | 38.85 | $37.36 | 1300 |
| 2022-03-11 | 39.00 | $37.35 | 6600 |
| 2022-03-10 | 39.18 | $37.35 | 3000 |
| 2022-03-09 | 39.37 | $37.55 | — |
| 2022-03-08 | 39.56 | $37.55 | — |
| 2022-03-07 | 39.77 | $37.55 | 400 |
| 2022-03-04 | 40.01 | $37.70 | — |
| 2022-03-03 | 40.25 | $37.70 | 3500 |
| 2022-03-02 | 40.52 | $37.71 | 2400 |
| 2022-03-01 | 40.81 | $37.26 | 6300 |
| 2022-02-28 | 41.19 | $38.25 | 8545 |
| 2022-02-25 | 41.50 | $39.29 | — |
| 2022-02-24 | 41.73 | $39.29 | 2241 |
| 2022-02-23 | 41.98 | $39.85 | 3532 |
| 2022-02-22 | 42.21 | $40.75 | 5000 |
| 2022-02-18 | 42.36 | $40.57 | 544 |
| 2022-02-17 | 42.55 | $41.00 | — |
| 2022-02-16 | 42.71 | $41.00 | 300 |
| 2022-02-15 | 42.89 | $41.51 | 244 |
| 2022-02-14 | 43.04 | $41.56 | 1930 |
| 2022-02-11 | 43.20 | $42.90 | — |
| 2022-02-10 | 43.23 | $42.90 | 1800 |
| 2022-02-09 | 43.26 | $42.94 | 300 |
| 2022-02-08 | 43.30 | $41.75 | 3400 |
| 2022-02-07 | 43.46 | $42.11 | 600 |
| 2022-02-04 | 43.60 | $42.26 | 129 |
| 2022-02-03 | 43.74 | $43.97 | 400 |
| 2022-02-02 | 43.72 | $43.65 | — |
| 2022-02-01 | 43.72 | $43.65 | — |
| 2022-01-31 | 43.73 | $43.65 | 1000 |
| 2022-01-28 | 43.74 | $42.85 | 4618 |
| 2022-01-27 | 43.83 | $43.99 | — |
| 2022-01-26 | 43.82 | $43.99 | — |
| 2022-01-25 | 43.80 | $43.99 | 600 |
| 2022-01-24 | 43.78 | $43.99 | — |
| 2022-01-21 | 43.76 | $43.99 | — |
| 2022-01-20 | 43.73 | $43.99 | — |
| 2022-01-19 | 43.71 | $43.99 | 1524 |
| 2022-01-18 | 43.68 | $43.42 | — |
| 2022-01-14 | 43.70 | $43.42 | — |
| 2022-01-13 | 43.73 | $43.42 | — |
| 2022-01-12 | 43.77 | $43.42 | 938 |
| 2022-01-11 | 43.80 | $43.84 | 1738 |
| 2022-01-10 | 43.80 | $44.30 | — |
| 2022-01-07 | 43.75 | $44.30 | — |
| 2022-01-06 | 43.69 | $44.30 | — |
| 2022-01-05 | 43.62 | $44.30 | — |
| 2022-01-04 | 43.55 | $44.30 | 300 |
| 2022-01-03 | 43.47 | $44.30 | 700 |
| 2021-12-31 | 43.39 | $44.00 | 2533 |
| 2021-12-30 | 43.32 | $45.00 | 4200 |
| 2021-12-29 | 43.15 | $44.93 | 19749 |
| 2021-12-28 | 42.96 | $45.10 | 526 |
| 2021-12-27 | 42.73 | $44.75 | 7900 |
| 2021-12-23 | 42.52 | $44.75 | 8400 |
| 2021-12-22 | 42.29 | $44.75 | 24500 |
| 2021-12-21 | 42.03 | $42.07 | 1529 |
| 2021-12-20 | 42.02 | $43.04 | 700 |
| 2021-12-17 | 41.91 | $42.51 | 6500 |
| 2021-12-16 | 41.85 | $42.00 | 1500 |
| 2021-12-15 | 41.84 | $44.25 | 8302 |
| 2021-12-14 | 41.58 | $42.08 | 1713 |
| 2021-12-13 | 41.53 | $41.11 | 1100 |
| 2021-12-10 | 41.57 | $40.81 | 1416 |
| 2021-12-09 | 41.65 | $40.66 | 400 |
| 2021-12-08 | 41.76 | $40.51 | — |
| 2021-12-07 | 41.89 | $40.51 | 1500 |
| 2021-12-06 | 42.03 | $40.65 | 3122 |
| 2021-12-03 | 42.18 | $40.78 | — |
| 2021-12-02 | 42.33 | $40.78 | 1836 |
| 2021-12-01 | 42.49 | $41.25 | 400 |
| 2021-11-30 | 42.62 | $41.47 | — |
| 2021-11-29 | 42.74 | $41.47 | 300 |
| 2021-11-26 | 42.87 | $41.50 | 2300 |
| 2021-11-24 | 43.02 | $43.55 | 1846 |
| 2021-11-23 | 42.96 | $44.72 | 544 |
| 2021-11-22 | 42.78 | $43.00 | 7401 |
| 2021-11-19 | 42.75 | $42.00 | — |
| 2021-11-18 | 42.83 | $42.00 | — |
| 2021-11-17 | 42.92 | $42.00 | 1700 |
| 2021-11-16 | 43.02 | $42.00 | — |
| 2021-11-15 | 43.13 | $42.00 | 600 |
| 2021-11-12 | 43.24 | $42.95 | 2800 |
| 2021-11-11 | 43.28 | $41.98 | 400 |
| 2021-11-10 | 43.41 | $42.50 | — |
| 2021-11-09 | 43.51 | $42.50 | 500 |
| 2021-11-08 | 43.61 | $42.02 | 236 |
| 2021-11-05 | 43.78 | $42.00 | 817 |
| 2021-11-04 | 43.97 | $42.35 | 23131 |
| 2021-11-03 | 44.14 | $43.63 | — |
| 2021-11-02 | 44.19 | $43.63 | 5200 |
| 2021-11-01 | 44.25 | $42.82 | 7411 |
| 2021-10-29 | 44.40 | $43.12 | 842 |
| 2021-10-28 | 44.54 | $43.50 | 14546 |
| 2021-10-27 | 44.65 | $43.61 | — |
| 2021-10-26 | 44.76 | $43.61 | 400 |
| 2021-10-25 | 44.88 | $44.00 | — |
| 2021-10-22 | 44.97 | $44.00 | 6600 |
| 2021-10-21 | 45.07 | $44.25 | 2606 |
| 2021-10-20 | 45.16 | $44.00 | — |
| 2021-10-19 | 45.28 | $44.00 | 4300 |
| 2021-10-18 | 45.42 | $45.74 | — |
| 2021-10-15 | 45.38 | $45.74 | — |
| 2021-10-14 | 45.35 | $45.74 | — |
| 2021-10-13 | 45.31 | $45.74 | 302 |
| 2021-10-12 | 45.26 | $45.75 | 4300 |
| 2021-10-11 | 45.21 | $45.45 | 1900 |
| 2021-10-08 | 45.18 | $45.60 | 1106 |
| 2021-10-07 | 45.14 | $45.62 | 828 |
| 2021-10-06 | 45.09 | $45.52 | 2200 |
| 2021-10-05 | 45.04 | $44.99 | 1100 |
| 2021-10-04 | 45.05 | $45.00 | 1500 |
| 2021-10-01 | 45.05 | $45.19 | 11600 |
| 2021-09-30 | 45.04 | $44.94 | 16634 |
| 2021-09-29 | 45.05 | $44.30 | 20402 |
| 2021-09-28 | 45.13 | $45.43 | 35100 |
| 2021-09-27 | 45.10 | $45.75 | 17002 |
| 2021-09-24 | 45.03 | $46.06 | 200 |
| 2021-09-23 | 44.92 | $47.19 | 7648 |
| 2021-09-22 | 44.68 | $47.00 | 5200 |
| 2021-09-21 | 44.43 | $47.26 | 6400 |
| 2021-09-20 | 44.14 | $44.73 | — |
| 2021-09-17 | 44.07 | $44.73 | 3234 |
| 2021-09-16 | 44.01 | $44.69 | 3000 |
| 2021-09-15 | 43.93 | $44.00 | 540 |
| 2021-09-14 | 43.93 | $44.43 | 224 |
| 2021-09-13 | 43.87 | $44.23 | 544 |
| 2021-09-10 | 43.84 | $43.91 | 1200 |
| 2021-09-09 | 43.83 | $43.50 | — |
| 2021-09-08 | 43.86 | $43.50 | 2148 |
| 2021-09-07 | 43.90 | $43.90 | 400 |
| 2021-09-03 | 43.90 | $43.93 | 100 |
| 2021-09-02 | 43.90 | $43.93 | 526 |
| 2021-09-01 | 43.90 | $43.51 | — |
| 2021-08-31 | 43.94 | $43.51 | 1632 |
| 2021-08-30 | 43.98 | $43.56 | — |
| 2021-08-27 | 44.03 | $43.56 | 500 |
| 2021-08-26 | 44.07 | $43.93 | 600 |
| 2021-08-25 | 44.09 | $43.33 | 2229 |
| 2021-08-24 | 44.17 | $43.38 | 203 |
| 2021-08-23 | 44.25 | $43.93 | 1246 |
| 2021-08-20 | 44.29 | $43.35 | — |
| 2021-08-19 | 44.38 | $43.35 | 3135 |
| 2021-08-18 | 44.49 | $44.18 | — |
| 2021-08-17 | 44.53 | $44.18 | — |
| 2021-08-16 | 44.56 | $44.18 | — |
| 2021-08-13 | 44.60 | $44.18 | 1300 |
| 2021-08-12 | 44.65 | $44.00 | — |
| 2021-08-11 | 44.72 | $44.00 | — |
| 2021-08-10 | 44.79 | $44.00 | 3125 |
| 2021-08-09 | 44.88 | $44.99 | — |
| 2021-08-06 | 44.86 | $44.99 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
45.72
2026-08-04
Close Price
$46.81
Vol: 2328
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
35.05
Average
42.84
Maximum
54.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-04 | 45.72 | $46.81 | 2328 |
| 2026-08-03 | 45.58 | $47.00 | 6390 |
| 2026-07-31 | 45.42 | $47.23 | 5008 |
| 2026-07-30 | 45.22 | $45.89 | 33700 |
| 2026-07-29 | 45.14 | $44.12 | 6100 |
| 2026-07-28 | 45.23 | $44.32 | 5700 |
| 2026-07-27 | 45.29 | $45.11 | 1935 |
| 2026-07-24 | 45.26 | $45.06 | 3537 |
| 2026-07-23 | 45.24 | $45.14 | 7200 |
| 2026-07-22 | 45.20 | $45.16 | 11400 |
| 2026-07-21 | 45.15 | $43.75 | 6339 |
| 2026-07-20 | 45.24 | $45.82 | 5821 |
| 2026-07-17 | 45.11 | $46.88 | 6900 |
| 2026-07-16 | 44.86 | $47.30 | 9800 |
| 2026-07-15 | 44.55 | $46.72 | 28700 |
| 2026-07-14 | 44.27 | $46.32 | 30555 |
| 2026-07-13 | 44.02 | $46.08 | 37866 |
| 2026-07-10 | 43.77 | $44.14 | 10700 |
| 2026-07-09 | 43.71 | $43.98 | 1209 |
| 2026-07-08 | 43.65 | $43.04 | 12000 |
| 2026-07-07 | 43.67 | $44.32 | 1300 |
| 2026-07-06 | 43.57 | $44.67 | 2147 |
| 2026-07-02 | 43.41 | $44.67 | 6218 |
| 2026-07-01 | 43.25 | $44.75 | 6400 |
| 2026-06-30 | 43.06 | $43.11 | 12237 |
| 2026-06-29 | 43.02 | $43.07 | 5000 |
| 2026-06-26 | 42.98 | $43.35 | 201400 |
| 2026-06-25 | 42.91 | $44.08 | 13000 |
| 2026-06-24 | 42.76 | $43.70 | 9945 |
| 2026-06-23 | 42.64 | $43.24 | 4520 |
| 2026-06-22 | 42.55 | $42.99 | 6700 |
| 2026-06-18 | 42.49 | $43.83 | 20300 |
| 2026-06-17 | 42.33 | $42.48 | 3801 |
| 2026-06-16 | 42.31 | $41.42 | 16800 |
| 2026-06-15 | 42.39 | $42.52 | 2200 |
| 2026-06-12 | 42.36 | $43.63 | 3600 |
| 2026-06-11 | 42.22 | $43.25 | 4221 |
| 2026-06-10 | 42.11 | $42.79 | 3800 |
| 2026-06-09 | 42.04 | $42.30 | 4815 |
| 2026-06-08 | 42.01 | $42.07 | 5040 |
| 2026-06-05 | 42.01 | $42.33 | 6811 |
| 2026-06-04 | 41.99 | $41.89 | 5016 |
| 2026-06-03 | 42.00 | $41.32 | 11200 |
| 2026-06-02 | 42.08 | $41.94 | 5715 |
| 2026-06-01 | 42.09 | $41.71 | 4800 |
| 2026-05-29 | 42.12 | $41.73 | 9400 |
| 2026-05-28 | 42.15 | $43.29 | 9000 |
| 2026-05-27 | 42.02 | $41.83 | 3908 |
| 2026-05-26 | 42.03 | $42.05 | 5124 |
| 2026-05-22 | 42.02 | $41.72 | 4500 |
| 2026-05-21 | 42.04 | $41.52 | 8100 |
| 2026-05-20 | 42.08 | $42.57 | 2900 |
| 2026-05-19 | 42.02 | $42.44 | 4100 |
| 2026-05-18 | 41.99 | $42.12 | 4418 |
| 2026-05-15 | 41.99 | $42.17 | 2600 |
| 2026-05-14 | 42.00 | $42.38 | 2600 |
| 2026-05-13 | 42.00 | $41.54 | 2508 |
| 2026-05-12 | 42.10 | $42.24 | 2100 |
| 2026-05-11 | 42.15 | $42.02 | 5400 |
| 2026-05-08 | 42.24 | $42.16 | 6400 |
| 2026-05-07 | 42.32 | $42.24 | 2200 |
| 2026-05-06 | 42.42 | $42.37 | 3817 |
| 2026-05-05 | 42.51 | $42.09 | 3047 |
| 2026-05-04 | 42.64 | $41.38 | 3800 |
| 2026-05-01 | 42.84 | $41.42 | 6600 |
| 2026-04-30 | 43.04 | $41.15 | 14844 |
| 2026-04-29 | 43.27 | $41.15 | 11700 |
| 2026-04-28 | 43.51 | $41.74 | 4327 |
| 2026-04-27 | 43.70 | $41.46 | 8900 |
| 2026-04-24 | 43.93 | $42.25 | 8600 |
| 2026-04-23 | 44.10 | $42.39 | 12500 |
| 2026-04-22 | 44.26 | $43.30 | 8600 |
| 2026-04-21 | 44.34 | $43.57 | 4600 |
| 2026-04-20 | 44.40 | $43.93 | 3227 |
| 2026-04-17 | 44.43 | $44.18 | 11911 |
| 2026-04-16 | 44.42 | $45.00 | 2600 |
| 2026-04-15 | 44.33 | $46.21 | 11635 |
| 2026-04-14 | 44.09 | $45.19 | 2100 |
| 2026-04-13 | 43.93 | $45.65 | 4900 |
| 2026-04-10 | 43.70 | $44.67 | 2000 |
| 2026-04-09 | 43.55 | $45.29 | 5648 |
| 2026-04-08 | 43.33 | $45.15 | 7900 |
| 2026-04-07 | 43.10 | $43.29 | 3344 |
| 2026-04-06 | 43.04 | $42.78 | 5315 |
| 2026-04-02 | 43.02 | $41.82 | 3500 |
| 2026-04-01 | 43.10 | $41.86 | 8117 |
| 2026-03-31 | 43.18 | $43.71 | 4507 |
| 2026-03-30 | 43.07 | $44.33 | 6017 |
| 2026-03-27 | 42.90 | $43.32 | 4100 |
| 2026-03-26 | 42.82 | $43.89 | 5600 |
| 2026-03-25 | 42.68 | $43.74 | 7931 |
| 2026-03-24 | 42.55 | $45.64 | 26318 |
| 2026-03-23 | 42.23 | $44.99 | 27500 |
| 2026-03-20 | 41.96 | $43.88 | 42900 |
| 2026-03-19 | 41.79 | $42.19 | 31548 |
| 2026-03-18 | 41.79 | $41.49 | 24602 |
| 2026-03-17 | 41.86 | $41.29 | 3344 |
| 2026-03-16 | 41.97 | $41.20 | 2013 |
| 2026-03-13 | 42.10 | $41.06 | 4100 |
| 2026-03-12 | 42.26 | $41.35 | 3700 |
| 2026-03-11 | 42.40 | $41.37 | 3305 |
| 2026-03-10 | 42.55 | $41.45 | 8700 |
| 2026-03-09 | 42.71 | $42.11 | 7920 |
| 2026-03-06 | 42.82 | $41.77 | 6431 |
| 2026-03-05 | 42.97 | $42.02 | 5615 |
| 2026-03-04 | 43.10 | $42.72 | 5133 |
| 2026-03-03 | 43.17 | $42.40 | 2500 |
| 2026-03-02 | 43.29 | $42.68 | 3529 |
| 2026-02-27 | 43.38 | $42.47 | 6549 |
| 2026-02-26 | 43.50 | $42.74 | 3400 |
| 2026-02-25 | 43.60 | $42.77 | 5624 |
| 2026-02-24 | 43.70 | $42.71 | 2127 |
| 2026-02-23 | 43.81 | $42.74 | 17700 |
| 2026-02-20 | 43.93 | $43.56 | 7214 |
| 2026-02-19 | 43.98 | $43.66 | 2204 |
| 2026-02-18 | 44.02 | $43.81 | 2900 |
| 2026-02-17 | 44.04 | $43.89 | 2746 |
| 2026-02-13 | 44.06 | $44.30 | 9504 |
| 2026-02-12 | 44.04 | $43.71 | 4141 |
| 2026-02-11 | 44.07 | $43.76 | 5500 |
| 2026-02-10 | 44.10 | $44.37 | 5308 |
| 2026-02-09 | 44.07 | $44.08 | 4100 |
| 2026-02-06 | 44.06 | $44.15 | 4032 |
| 2026-02-05 | 44.05 | $44.20 | 2002 |
| 2026-02-04 | 44.02 | $43.80 | 5900 |
| 2026-02-03 | 44.03 | $44.25 | 7200 |
| 2026-02-02 | 44.00 | $44.01 | 6300 |
| 2026-01-30 | 43.98 | $43.90 | 9308 |
| 2026-01-29 | 43.98 | $43.98 | 2343 |
| 2026-01-28 | 43.96 | $43.99 | 2900 |
| 2026-01-27 | 43.95 | $43.97 | 3300 |
| 2026-01-26 | 43.93 | $44.02 | 1400 |
| 2026-01-23 | 43.90 | $44.39 | 2400 |
| 2026-01-22 | 43.84 | $44.44 | 2216 |
| 2026-01-21 | 43.76 | $44.32 | 6300 |
| 2026-01-20 | 43.70 | $43.91 | 2730 |
| 2026-01-16 | 43.67 | $43.99 | 14200 |
| 2026-01-15 | 43.65 | $43.90 | 6700 |
| 2026-01-14 | 43.63 | $43.79 | 10800 |
| 2026-01-13 | 43.63 | $43.83 | 9504 |
| 2026-01-12 | 43.63 | $43.85 | 2800 |
| 2026-01-09 | 43.64 | $43.70 | 3113 |
| 2026-01-08 | 43.66 | $43.58 | 8906 |
| 2026-01-07 | 43.69 | $43.11 | 1911 |
| 2026-01-06 | 43.78 | $43.51 | 3441 |
| 2026-01-05 | 43.83 | $43.58 | 2600 |
| 2026-01-02 | 43.87 | $43.50 | 2900 |
| 2025-12-31 | 43.93 | $43.63 | 5600 |
| 2025-12-30 | 43.98 | $43.41 | 3500 |
| 2025-12-29 | 44.05 | $43.43 | 2924 |
| 2025-12-26 | 44.12 | $43.61 | 2400 |
| 2025-12-24 | 44.18 | $43.75 | 1300 |
| 2025-12-23 | 44.22 | $43.44 | 7100 |
| 2025-12-22 | 44.31 | $43.52 | 6900 |
| 2025-12-19 | 44.39 | $43.21 | 40000 |
| 2025-12-18 | 44.50 | $44.82 | 4117 |
| 2025-12-17 | 44.46 | $44.99 | 5740 |
| 2025-12-16 | 44.40 | $44.90 | 5200 |
| 2025-12-15 | 44.35 | $44.55 | 5000 |
| 2025-12-12 | 44.34 | $44.60 | 5447 |
| 2025-12-11 | 44.32 | $44.63 | 3615 |
| 2025-12-10 | 44.30 | $44.40 | 6621 |
| 2025-12-09 | 44.30 | $44.32 | 22500 |
| 2025-12-08 | 44.31 | $44.44 | 26738 |
| 2025-12-05 | 44.32 | $44.11 | 6300 |
| 2025-12-04 | 44.36 | $44.23 | 2100 |
| 2025-12-03 | 44.40 | $43.99 | 2000 |
| 2025-12-02 | 44.45 | $43.84 | 3100 |
| 2025-12-01 | 44.52 | $44.02 | 2717 |
| 2025-11-28 | 44.58 | $44.31 | 3900 |
| 2025-11-26 | 44.61 | $44.23 | 3900 |
| 2025-11-25 | 44.64 | $44.56 | 4928 |
| 2025-11-24 | 44.65 | $44.42 | 5332 |
| 2025-11-21 | 44.67 | $44.88 | 6700 |
| 2025-11-20 | 44.64 | $44.23 | 2136 |
| 2025-11-19 | 44.69 | $44.16 | 4500 |
| 2025-11-18 | 44.75 | $44.74 | 1219 |
| 2025-11-17 | 44.75 | $44.78 | 4802 |
| 2025-11-14 | 44.75 | $44.77 | 1634 |
| 2025-11-13 | 44.76 | $44.74 | 6000 |
| 2025-11-12 | 44.77 | $44.81 | 5309 |
| 2025-11-11 | 44.77 | $45.28 | 2415 |
| 2025-11-10 | 44.73 | $44.96 | 2018 |
| 2025-11-07 | 44.73 | $44.96 | 3000 |
| 2025-11-06 | 44.73 | $44.95 | 2427 |
| 2025-11-05 | 44.74 | $45.00 | 3300 |
| 2025-11-04 | 44.75 | $43.80 | 10000 |
| 2025-11-03 | 44.88 | $44.20 | 1100 |
| 2025-10-31 | 44.99 | $44.64 | 2504 |
| 2025-10-30 | 45.06 | $44.20 | 9700 |
| 2025-10-29 | 45.18 | $44.05 | 22129 |
| 2025-10-28 | 45.32 | $44.56 | 9145 |
| 2025-10-27 | 45.42 | $44.67 | 1607 |
| 2025-10-24 | 45.52 | $45.27 | 1202 |
| 2025-10-23 | 45.58 | $45.31 | 500 |
| 2025-10-22 | 45.64 | $45.43 | 2700 |
| 2025-10-21 | 45.69 | $45.46 | 1400 |
| 2025-10-20 | 45.74 | $45.29 | 2222 |
| 2025-10-17 | 45.81 | $44.77 | 1600 |
| 2025-10-16 | 45.94 | $44.61 | 18900 |
| 2025-10-15 | 46.09 | $45.95 | 2010 |
| 2025-10-14 | 46.12 | $45.73 | 1616 |
| 2025-10-13 | 46.16 | $45.94 | 2449 |
| 2025-10-10 | 46.18 | $45.70 | 15100 |
| 2025-10-09 | 46.23 | $46.17 | 2130 |
| 2025-10-08 | 46.23 | $46.06 | 3417 |
| 2025-10-07 | 46.24 | $46.00 | 6100 |
| 2025-10-06 | 46.27 | $46.08 | 2424 |
| 2025-10-03 | 46.29 | $46.43 | 1818 |
| 2025-10-02 | 46.28 | $45.86 | 14700 |
| 2025-10-01 | 46.34 | $45.82 | 3516 |
| 2025-09-30 | 46.41 | $46.06 | 4400 |
| 2025-09-29 | 46.45 | $46.34 | 2742 |
| 2025-09-26 | 46.48 | $47.74 | 2026 |
| 2025-09-25 | 46.37 | $46.85 | 1148 |
| 2025-09-24 | 46.34 | $46.37 | 2400 |
| 2025-09-23 | 46.38 | $46.17 | 3843 |
| 2025-09-22 | 46.44 | $45.97 | 4100 |
| 2025-09-19 | 46.54 | $47.00 | 22403 |
| 2025-09-18 | 46.54 | $46.46 | 3100 |
| 2025-09-17 | 46.59 | $45.34 | 4639 |
| 2025-09-16 | 46.77 | $45.44 | 4439 |
| 2025-09-15 | 46.93 | $45.59 | 3000 |
| 2025-09-12 | 47.09 | $45.14 | 11800 |
| 2025-09-11 | 47.30 | $46.53 | 5746 |
| 2025-09-10 | 47.38 | $47.18 | 2100 |
| 2025-09-09 | 47.39 | $47.25 | 3000 |
| 2025-09-08 | 47.40 | $46.97 | 2600 |
| 2025-09-05 | 47.42 | $47.31 | 3143 |
| 2025-09-04 | 47.41 | $47.38 | 3300 |
| 2025-09-03 | 47.39 | $46.90 | 2800 |
| 2025-09-02 | 47.41 | $47.06 | 2800 |
| 2025-08-29 | 47.41 | $47.27 | 2402 |
| 2025-08-28 | 47.39 | $47.32 | 5233 |
| 2025-08-27 | 47.35 | $47.99 | 5000 |
| 2025-08-26 | 47.25 | $48.11 | 2439 |
| 2025-08-25 | 47.13 | $48.54 | 3600 |
| 2025-08-22 | 46.96 | $48.66 | 9100 |
| 2025-08-21 | 46.78 | $47.25 | 2820 |
| 2025-08-20 | 46.73 | $48.23 | 2914 |
| 2025-08-19 | 46.57 | $46.93 | 1900 |
| 2025-08-18 | 46.53 | $46.46 | 7141 |
| 2025-08-15 | 46.53 | $46.55 | 6100 |
| 2025-08-14 | 46.51 | $46.86 | 4200 |
| 2025-08-13 | 46.45 | $46.74 | 3306 |
| 2025-08-12 | 46.40 | $46.87 | 10539 |
| 2025-08-11 | 46.33 | $46.24 | 6100 |
| 2025-08-08 | 46.33 | $46.06 | 6507 |
| 2025-08-07 | 46.33 | $46.05 | 2928 |
| 2025-08-06 | 46.34 | $46.83 | 1523 |
| 2025-08-05 | 46.27 | $46.85 | 4000 |
| 2025-08-04 | 46.20 | $46.00 | 3034 |
| 2025-08-01 | 46.22 | $45.75 | 12800 |
| 2025-07-31 | 46.27 | $46.05 | 2200 |
| 2025-07-30 | 46.29 | $46.53 | 5000 |
| 2025-07-29 | 46.27 | $47.09 | 3613 |
| 2025-07-28 | 46.20 | $48.02 | 4300 |
| 2025-07-25 | 46.02 | $47.70 | 1946 |
| 2025-07-24 | 45.87 | $46.10 | 2440 |
| 2025-07-23 | 45.87 | $46.51 | 3841 |
| 2025-07-22 | 45.84 | $45.05 | 7400 |
| 2025-07-21 | 45.94 | $44.33 | 7200 |
| 2025-07-18 | 46.12 | $44.77 | 9526 |
| 2025-07-17 | 46.27 | $46.49 | 24200 |
| 2025-07-16 | 46.26 | $45.19 | 8238 |
| 2025-07-15 | 46.40 | $45.50 | 6400 |
| 2025-07-14 | 46.52 | $45.99 | 3048 |
| 2025-07-11 | 46.61 | $45.80 | 4003 |
| 2025-07-10 | 46.74 | $46.20 | 7731 |
| 2025-07-09 | 46.84 | $46.61 | 3700 |
| 2025-07-08 | 46.93 | $46.83 | 3543 |
| 2025-07-07 | 47.00 | $47.02 | 4412 |
| 2025-07-03 | 47.07 | $47.18 | 2200 |
| 2025-07-02 | 47.14 | $47.11 | 21200 |
| 2025-07-01 | 47.23 | $47.00 | 16800 |
| 2025-06-30 | 47.34 | $46.00 | 23400 |
| 2025-06-27 | 47.57 | $46.00 | 265132 |
| 2025-06-26 | 47.82 | $46.81 | 61006 |
| 2025-06-25 | 48.00 | $46.23 | 3800 |
| 2025-06-24 | 48.26 | $46.43 | 4900 |
| 2025-06-23 | 48.52 | $46.17 | 7845 |
| 2025-06-20 | 48.83 | $44.60 | 17100 |
| 2025-06-18 | 49.31 | $47.35 | 3814 |
| 2025-06-17 | 49.55 | $48.11 | 4319 |
| 2025-06-16 | 49.73 | $49.18 | 2900 |
| 2025-06-13 | 49.81 | $49.09 | 4900 |
| 2025-06-12 | 49.91 | $49.35 | 2700 |
| 2025-06-11 | 49.99 | $49.40 | 8329 |
| 2025-06-10 | 50.07 | $49.90 | 3800 |
| 2025-06-09 | 50.11 | $49.64 | 3835 |
| 2025-06-06 | 50.18 | $49.67 | 5223 |
| 2025-06-05 | 50.24 | $50.00 | 4100 |
| 2025-06-04 | 50.28 | $49.90 | 5707 |
| 2025-06-03 | 50.33 | $50.00 | 5600 |
| 2025-06-02 | 50.37 | $50.08 | 4702 |
| 2025-05-30 | 50.42 | $49.99 | 4100 |
| 2025-05-29 | 50.47 | $50.06 | 5700 |
| 2025-05-28 | 50.52 | $50.00 | 3100 |
| 2025-05-27 | 50.59 | $50.38 | 6400 |
| 2025-05-23 | 50.62 | $50.25 | 3800 |
| 2025-05-22 | 50.67 | $50.79 | 2800 |
| 2025-05-21 | 50.67 | $50.64 | 3324 |
| 2025-05-20 | 50.69 | $50.56 | 1721 |
| 2025-05-19 | 50.71 | $50.50 | 7029 |
| 2025-05-16 | 50.74 | $50.70 | 2900 |
| 2025-05-15 | 50.75 | $50.60 | 1929 |
| 2025-05-14 | 50.76 | $51.30 | 21000 |
| 2025-05-13 | 50.69 | $50.20 | 4825 |
| 2025-05-12 | 50.73 | $50.49 | 2933 |
| 2025-05-09 | 50.74 | $50.40 | — |
| 2025-05-08 | 50.76 | $50.40 | 5200 |
| 2025-05-07 | 50.78 | $50.57 | 1400 |
| 2025-05-06 | 50.78 | $50.26 | 546 |
| 2025-05-05 | 50.81 | $51.22 | 1501 |
| 2025-05-02 | 50.73 | $51.33 | 4338 |
| 2025-05-01 | 50.64 | $50.77 | 1900 |
| 2025-04-30 | 50.61 | $50.77 | 4617 |
| 2025-04-29 | 50.58 | $51.43 | 7300 |
| 2025-04-28 | 50.48 | $51.44 | 2921 |
| 2025-04-25 | 50.38 | $50.98 | 4635 |
| 2025-04-24 | 50.33 | $51.14 | 4949 |
| 2025-04-23 | 50.26 | $51.25 | 16700 |
| 2025-04-22 | 50.18 | $50.87 | 8700 |
| 2025-04-21 | 50.13 | $49.94 | — |
| 2025-04-17 | 50.18 | $49.94 | 3415 |
| 2025-04-16 | 50.24 | $49.48 | 1900 |
| 2025-04-15 | 50.34 | $49.59 | 2634 |
| 2025-04-14 | 50.44 | $49.86 | 2213 |
| 2025-04-11 | 50.53 | $50.23 | 1540 |
| 2025-04-10 | 50.59 | $50.33 | 1800 |
| 2025-04-09 | 50.64 | $50.95 | 7800 |
| 2025-04-08 | 50.62 | $49.69 | 2119 |
| 2025-04-07 | 50.73 | $49.44 | 2606 |
| 2025-04-04 | 50.85 | $49.15 | 4219 |
| 2025-04-03 | 51.01 | $50.88 | 1900 |
| 2025-04-02 | 51.00 | $51.57 | 2213 |
| 2025-04-01 | 50.93 | $50.65 | 2900 |
| 2025-03-31 | 50.94 | $50.15 | 1813 |
| 2025-03-28 | 50.99 | $51.89 | 2413 |
| 2025-03-27 | 50.87 | $51.04 | 608 |
| 2025-03-26 | 50.82 | $51.30 | 10700 |
| 2025-03-25 | 50.75 | $51.00 | — |
| 2025-03-24 | 50.69 | $51.00 | 1000 |
| 2025-03-21 | 50.63 | $51.30 | 1800 |
| 2025-03-20 | 50.54 | $50.81 | 2900 |
| 2025-03-19 | 50.49 | $50.56 | 700 |
| 2025-03-18 | 50.46 | $51.50 | 829 |
| 2025-03-17 | 50.34 | $51.99 | 1236 |
| 2025-03-14 | 50.18 | $51.19 | 900 |
| 2025-03-13 | 50.09 | $51.55 | 3700 |
| 2025-03-12 | 49.96 | $49.06 | 411 |
| 2025-03-11 | 50.09 | $49.36 | 2000 |
| 2025-03-10 | 50.19 | $49.52 | 2444 |
| 2025-03-07 | 50.29 | $49.73 | 1300 |
| 2025-03-06 | 50.38 | $50.57 | 1300 |
| 2025-03-05 | 50.39 | $51.83 | 1200 |
| 2025-03-04 | 50.29 | $49.20 | 2400 |
| 2025-03-03 | 50.45 | $49.45 | 600 |
| 2025-02-28 | 50.61 | $50.47 | 830 |
| 2025-02-27 | 50.68 | $50.44 | 900 |
| 2025-02-26 | 50.76 | $50.00 | 3400 |
| 2025-02-25 | 50.90 | $48.71 | 2947 |
| 2025-02-24 | 51.18 | $49.55 | 1609 |
| 2025-02-21 | 51.39 | $50.56 | — |
| 2025-02-20 | 51.52 | $50.56 | 1100 |
| 2025-02-19 | 51.66 | $50.66 | 1937 |
| 2025-02-18 | 51.80 | $50.91 | 2100 |
| 2025-02-14 | 51.93 | $51.79 | 1428 |
| 2025-02-13 | 51.99 | $51.20 | 312 |
| 2025-02-12 | 52.11 | $51.21 | 408 |
| 2025-02-11 | 52.24 | $51.27 | 1200 |
| 2025-02-10 | 52.38 | $51.31 | 531 |
| 2025-02-07 | 52.52 | $51.58 | 1202 |
| 2025-02-06 | 52.65 | $52.05 | 2700 |
| 2025-02-05 | 52.74 | $52.06 | 943 |
| 2025-02-04 | 52.83 | $52.26 | 1700 |
| 2025-02-03 | 52.91 | $52.05 | 1400 |
| 2025-01-31 | 53.02 | $52.86 | 700 |
| 2025-01-30 | 53.05 | $52.80 | — |
| 2025-01-29 | 53.09 | $52.80 | 1134 |
| 2025-01-28 | 53.13 | $52.78 | 600 |
| 2025-01-27 | 53.17 | $52.74 | 2700 |
| 2025-01-24 | 53.23 | $52.62 | 618 |
| 2025-01-23 | 53.31 | $53.01 | 2110 |
| 2025-01-22 | 53.36 | $52.38 | 3628 |
| 2025-01-21 | 53.47 | $53.24 | 2728 |
| 2025-01-17 | 53.50 | $53.33 | 2300 |
| 2025-01-16 | 53.51 | $53.98 | 418 |
| 2025-01-15 | 53.46 | $53.40 | 2100 |
| 2025-01-14 | 53.47 | $53.64 | 1134 |
| 2025-01-13 | 53.46 | $53.22 | 500 |
| 2025-01-10 | 53.50 | $53.32 | 348 |
| 2025-01-08 | 53.53 | $53.36 | 3029 |
| 2025-01-07 | 53.56 | $53.21 | 2800 |
| 2025-01-06 | 53.60 | $53.52 | 600 |
| 2025-01-03 | 53.63 | $53.34 | 902 |
| 2025-01-02 | 53.67 | $54.98 | 1302 |
| 2024-12-31 | 53.56 | $52.65 | 8400 |
| 2024-12-30 | 53.67 | $52.61 | 4613 |
| 2024-12-27 | 53.80 | $52.64 | 2916 |
| 2024-12-26 | 53.93 | $53.63 | 2400 |
| 2024-12-24 | 53.97 | $54.71 | — |
| 2024-12-23 | 53.90 | $54.71 | 612 |
| 2024-12-20 | 53.82 | $55.00 | 28700 |
| 2024-12-19 | 53.71 | $52.89 | 9000 |
| 2024-12-18 | 53.80 | $52.11 | 3200 |
| 2024-12-17 | 53.98 | $52.74 | 700 |
| 2024-12-16 | 54.10 | $53.28 | 700 |
| 2024-12-13 | 54.18 | $54.39 | 500 |
| 2024-12-12 | 54.15 | $54.43 | 800 |
| 2024-12-11 | 54.11 | $54.50 | 548 |
| 2024-12-10 | 54.07 | $54.50 | 500 |
| 2024-12-09 | 54.03 | $53.04 | 2017 |
| 2024-12-06 | 54.12 | $54.35 | 2000 |
| 2024-12-05 | 54.08 | $54.50 | — |
| 2024-12-04 | 54.01 | $54.50 | 1110 |
| 2024-12-03 | 53.95 | $54.48 | — |
| 2024-12-02 | 53.88 | $54.48 | 600 |
| 2024-11-29 | 53.81 | $54.50 | 500 |
| 2024-11-27 | 53.74 | $53.50 | — |
| 2024-11-26 | 53.75 | $53.50 | 1600 |
| 2024-11-25 | 53.77 | $53.57 | 848 |
| 2024-11-22 | 53.78 | $54.00 | — |
| 2024-11-21 | 53.75 | $54.00 | 2627 |
| 2024-11-20 | 53.72 | $52.81 | 1906 |
| 2024-11-19 | 53.81 | $54.00 | 4449 |
| 2024-11-18 | 53.79 | $54.00 | 1629 |
| 2024-11-15 | 53.77 | $54.75 | 900 |
| 2024-11-14 | 53.67 | $53.95 | 1119 |
| 2024-11-13 | 53.65 | $54.49 | 1700 |
| 2024-11-12 | 53.58 | $54.70 | 917 |
| 2024-11-11 | 53.48 | $53.00 | 1633 |
| 2024-11-08 | 53.55 | $52.53 | 1626 |
| 2024-11-07 | 53.67 | $53.22 | — |
| 2024-11-06 | 53.73 | $53.22 | 1444 |
| 2024-11-05 | 53.80 | $53.52 | 3632 |
| 2024-11-04 | 53.84 | $53.50 | 2000 |
| 2024-11-01 | 53.88 | $54.63 | 2000 |
| 2024-10-31 | 53.81 | $52.88 | 1132 |
| 2024-10-30 | 53.91 | $53.28 | 1500 |
| 2024-10-29 | 53.98 | $53.08 | 722 |
| 2024-10-28 | 54.06 | $54.02 | 600 |
| 2024-10-25 | 54.05 | $54.20 | — |
| 2024-10-24 | 54.03 | $54.20 | 717 |
| 2024-10-23 | 54.01 | $54.06 | 708 |
| 2024-10-22 | 54.00 | $54.12 | — |
| 2024-10-21 | 53.98 | $54.12 | 800 |
| 2024-10-18 | 53.96 | $54.00 | — |
| 2024-10-17 | 53.96 | $54.00 | 1101 |
| 2024-10-16 | 53.95 | $54.00 | 600 |
| 2024-10-15 | 53.93 | $54.09 | 1000 |
| 2024-10-14 | 53.91 | $54.00 | 300 |
| 2024-10-11 | 53.89 | $54.00 | 2410 |
| 2024-10-10 | 53.88 | $54.54 | 200 |
| 2024-10-09 | 53.81 | $54.54 | 1616 |
| 2024-10-08 | 53.73 | $53.73 | 728 |
| 2024-10-07 | 53.74 | $53.50 | 1425 |
| 2024-10-04 | 53.76 | $53.50 | 506 |
| 2024-10-03 | 53.80 | $53.50 | 150 |
| 2024-10-02 | 53.85 | $53.50 | 125 |
| 2024-10-01 | 53.90 | $53.50 | 100 |
| 2024-09-30 | 53.97 | $53.50 | 1100 |
| 2024-09-27 | 54.05 | $54.90 | 600 |
| 2024-09-26 | 53.99 | $54.95 | 1403 |
| 2024-09-25 | 53.91 | $53.32 | 1708 |
| 2024-09-24 | 53.96 | $53.02 | 300 |
| 2024-09-23 | 54.02 | $54.05 | 1100 |
| 2024-09-20 | 53.95 | $54.69 | 2415 |
| 2024-09-19 | 53.78 | $53.30 | 924 |
| 2024-09-18 | 53.71 | $52.71 | 3015 |
| 2024-09-17 | 53.67 | $54.04 | 1000 |
| 2024-09-16 | 53.47 | $54.50 | 442 |
| 2024-09-13 | 53.19 | $53.75 | 1200 |
| 2024-09-12 | 52.94 | $53.00 | 4800 |
| 2024-09-11 | 52.74 | $53.90 | 732 |
| 2024-09-10 | 52.42 | $54.67 | 1308 |
| 2024-09-09 | 51.98 | $53.45 | 2600 |
| 2024-09-06 | 51.61 | $55.79 | 1344 |
| 2024-09-05 | 50.97 | $55.50 | 1100 |
| 2024-09-04 | 50.29 | $54.80 | 4442 |
| 2024-09-03 | 49.62 | $55.86 | 1000 |
| 2024-08-30 | 48.79 | $55.90 | 3900 |
| 2024-08-29 | 47.89 | $54.48 | 4200 |
| 2024-08-28 | 47.08 | $51.96 | 3200 |
| 2024-08-27 | 46.46 | $48.50 | 2417 |
| 2024-08-26 | 46.14 | $47.50 | 3500 |
| 2024-08-23 | 45.90 | $47.48 | 7233 |
| 2024-08-22 | 45.64 | $47.23 | 800 |
| 2024-08-21 | 45.37 | $46.65 | 1819 |
| 2024-08-20 | 45.15 | $46.96 | 200 |
| 2024-08-19 | 44.88 | $46.96 | 847 |
| 2024-08-16 | 44.58 | $46.00 | 500 |
| 2024-08-15 | 44.37 | $46.96 | 4000 |
| 2024-08-14 | 44.04 | $47.29 | 1049 |
| 2024-08-13 | 43.66 | $46.11 | 2030 |
| 2024-08-12 | 43.37 | $45.50 | 30000 |
| 2024-08-09 | 43.14 | $44.99 | 126605 |
| 2024-08-08 | 42.93 | $43.12 | 4800 |
| 2024-08-07 | 42.91 | $43.11 | 61000 |
| 2024-08-06 | 42.88 | $43.00 | 3400 |
| 2024-08-05 | 42.85 | $43.02 | 300 |
| 2024-08-02 | 42.82 | $43.02 | 250 |
| 2024-08-01 | 42.79 | $43.02 | 5000 |
| 2024-07-31 | 42.75 | $43.01 | 7600 |
| 2024-07-30 | 42.71 | $42.70 | 2400 |
| 2024-07-29 | 42.69 | $42.80 | 275 |
| 2024-07-26 | 42.67 | $42.80 | 287 |
| 2024-07-25 | 42.65 | $42.80 | 300 |
| 2024-07-24 | 42.64 | $42.80 | 300 |
| 2024-07-23 | 42.62 | $42.80 | 300 |
| 2024-07-22 | 42.59 | $42.80 | — |
| 2024-07-19 | 42.57 | $42.80 | — |
| 2024-07-18 | 42.54 | $42.80 | — |
| 2024-07-17 | 42.49 | $42.80 | — |
| 2024-07-16 | 42.44 | $42.80 | 1000 |
| 2024-07-15 | 42.36 | $42.99 | 241 |
| 2024-07-12 | 42.26 | $42.16 | 1300 |
| 2024-07-11 | 42.23 | $43.00 | 600 |
| 2024-07-10 | 42.12 | $42.05 | — |
| 2024-07-09 | 42.11 | $42.05 | — |
| 2024-07-08 | 42.11 | $42.05 | — |
| 2024-07-05 | 42.12 | $42.05 | — |
| 2024-07-03 | 42.11 | $42.05 | 216 |
| 2024-07-02 | 42.10 | $42.06 | 326 |
| 2024-07-01 | 42.07 | $43.03 | 600 |
| 2024-06-28 | 41.94 | $43.00 | — |
| 2024-06-27 | 41.79 | $43.00 | — |
| 2024-06-26 | 41.63 | $43.00 | 500 |
| 2024-06-25 | 41.46 | $42.55 | 427 |
| 2024-06-24 | 41.31 | $41.50 | 908 |
| 2024-06-21 | 41.26 | $43.91 | 4825 |
| 2024-06-20 | 40.95 | $40.89 | 500 |
| 2024-06-18 | 40.93 | $39.80 | — |
| 2024-06-17 | 41.00 | $39.80 | 300 |
| 2024-06-14 | 41.08 | $39.80 | 900 |
| 2024-06-13 | 41.15 | $40.84 | 300 |
| 2024-06-12 | 41.12 | $40.84 | 421 |
| 2024-06-11 | 41.07 | $41.97 | 530 |
| 2024-06-10 | 40.91 | $44.92 | 913 |
| 2024-06-07 | 40.44 | $44.14 | 1142 |
| 2024-06-06 | 40.02 | $42.50 | 2200 |
| 2024-06-05 | 39.75 | $40.54 | 4129 |
| 2024-06-04 | 39.65 | $39.66 | 339 |
| 2024-06-03 | 39.64 | $39.94 | 300 |
| 2024-05-31 | 39.59 | $39.94 | 300 |
| 2024-05-30 | 39.55 | $39.94 | 200 |
| 2024-05-29 | 39.50 | $39.94 | 1305 |
| 2024-05-28 | 39.45 | $39.94 | 100 |
| 2024-05-24 | 39.40 | $39.94 | 300 |
| 2024-05-23 | 39.34 | $39.35 | 1224 |
| 2024-05-22 | 39.34 | $39.36 | 304 |
| 2024-05-21 | 39.34 | $39.35 | 150 |
| 2024-05-20 | 39.34 | $39.35 | 500 |
| 2024-05-17 | 39.35 | $39.35 | 1200 |
| 2024-05-16 | 39.35 | $39.30 | 175 |
| 2024-05-15 | 39.36 | $39.30 | 200 |
| 2024-05-14 | 39.38 | $39.30 | 722 |
| 2024-05-13 | 39.40 | $39.25 | — |
| 2024-05-10 | 39.43 | $39.25 | 1441 |
| 2024-05-09 | 39.47 | $39.63 | 600 |
| 2024-05-08 | 39.47 | $39.26 | — |
| 2024-05-07 | 39.52 | $39.26 | 419 |
| 2024-05-06 | 39.57 | $39.24 | 546 |
| 2024-05-03 | 39.63 | $39.22 | 844 |
| 2024-05-02 | 39.71 | $39.20 | 2237 |
| 2024-05-01 | 39.78 | $39.99 | 250 |
| 2024-04-30 | 39.79 | $39.99 | 412 |
| 2024-04-29 | 39.80 | $39.20 | 745 |
| 2024-04-26 | 39.89 | $39.15 | 275 |
| 2024-04-25 | 40.00 | $39.15 | 287 |
| 2024-04-24 | 40.11 | $39.15 | 4216 |
| 2024-04-23 | 40.23 | $39.60 | 132 |
| 2024-04-22 | 40.32 | $39.60 | 400 |
| 2024-04-19 | 40.41 | $39.60 | 1516 |
| 2024-04-18 | 40.50 | $40.24 | 700 |
| 2024-04-17 | 40.54 | $40.25 | 1200 |
| 2024-04-16 | 40.58 | $40.25 | 500 |
| 2024-04-15 | 40.63 | $40.25 | 1100 |
| 2024-04-12 | 40.68 | $40.56 | 293 |
| 2024-04-11 | 40.70 | $40.56 | 230 |
| 2024-04-10 | 40.71 | $40.51 | 500 |
| 2024-04-09 | 40.72 | $40.68 | 296 |
| 2024-04-08 | 40.71 | $40.68 | 707 |
| 2024-04-05 | 40.70 | $40.69 | 700 |
| 2024-04-04 | 40.68 | $40.21 | 700 |
| 2024-04-03 | 40.70 | $40.87 | 300 |
| 2024-04-02 | 40.66 | $40.87 | 526 |
| 2024-04-01 | 40.61 | $40.60 | 606 |
| 2024-03-28 | 40.59 | $40.69 | 327 |
| 2024-03-27 | 40.55 | $41.00 | 300 |
| 2024-03-26 | 40.48 | $40.78 | 350 |
| 2024-03-25 | 40.42 | $40.78 | 375 |
| 2024-03-22 | 40.37 | $40.78 | 400 |
| 2024-03-21 | 40.31 | $40.52 | 600 |
| 2024-03-20 | 40.27 | $41.41 | 387 |
| 2024-03-19 | 40.14 | $41.41 | 301 |
| 2024-03-18 | 39.99 | $40.93 | 400 |
| 2024-03-15 | 39.89 | $40.93 | 507 |
| 2024-03-14 | 39.78 | $39.70 | — |
| 2024-03-13 | 39.78 | $39.70 | 1300 |
| 2024-03-12 | 39.79 | $39.65 | — |
| 2024-03-11 | 39.79 | $39.65 | 350 |
| 2024-03-08 | 39.79 | $39.65 | 231 |
| 2024-03-07 | 39.79 | $39.65 | 400 |
| 2024-03-06 | 39.78 | $39.75 | 325 |
| 2024-03-05 | 39.76 | $39.75 | 312 |
| 2024-03-04 | 39.74 | $39.75 | 335 |
| 2024-03-01 | 39.72 | $40.11 | 306 |
| 2024-02-29 | 39.65 | $40.11 | 303 |
| 2024-02-28 | 39.58 | $40.11 | 300 |
| 2024-02-27 | 39.51 | $40.11 | 617 |
| 2024-02-26 | 39.44 | $40.17 | 600 |
| 2024-02-23 | 39.35 | $39.75 | 200 |
| 2024-02-22 | 39.31 | $39.75 | — |
| 2024-02-21 | 39.26 | $39.75 | 1100 |
| 2024-02-20 | 39.22 | $39.45 | 400 |
| 2024-02-16 | 39.20 | $39.43 | 900 |
| 2024-02-15 | 39.19 | $39.50 | 400 |
| 2024-02-14 | 39.16 | $39.10 | — |
| 2024-02-13 | 39.18 | $39.10 | 406 |
| 2024-02-12 | 39.21 | $39.10 | 300 |
| 2024-02-09 | 39.23 | $39.10 | 239 |
| 2024-02-08 | 39.26 | $39.00 | — |
| 2024-02-07 | 39.30 | $39.00 | 250 |
| 2024-02-06 | 39.34 | $39.00 | 275 |
| 2024-02-05 | 39.37 | $39.00 | 287 |
| 2024-02-02 | 39.41 | $39.00 | 293 |
| 2024-02-01 | 39.45 | $39.00 | 1700 |
| 2024-01-31 | 39.48 | $39.37 | 816 |
| 2024-01-30 | 39.49 | $39.36 | 227 |
| 2024-01-29 | 39.49 | $39.41 | 225 |
| 2024-01-26 | 39.48 | $39.89 | 2100 |
| 2024-01-25 | 39.43 | $39.63 | 2332 |
| 2024-01-24 | 39.39 | $39.32 | 829 |
| 2024-01-23 | 39.39 | $39.50 | 296 |
| 2024-01-22 | 39.38 | $39.50 | 300 |
| 2024-01-19 | 39.37 | $39.50 | 200 |
| 2024-01-18 | 39.36 | $39.75 | — |
| 2024-01-17 | 39.33 | $39.75 | — |
| 2024-01-16 | 39.28 | $39.75 | — |
| 2024-01-12 | 39.23 | $39.75 | 500 |
| 2024-01-11 | 39.18 | $39.31 | 402 |
| 2024-01-10 | 39.15 | $39.00 | — |
| 2024-01-09 | 39.15 | $39.00 | — |
| 2024-01-08 | 39.14 | $39.00 | — |
| 2024-01-05 | 39.12 | $39.00 | — |
| 2024-01-04 | 39.09 | $39.00 | — |
| 2024-01-03 | 39.04 | $39.00 | 642 |
| 2024-01-02 | 38.98 | $39.21 | 600 |
| 2023-12-29 | 38.88 | $39.00 | 535 |
| 2023-12-28 | 38.79 | $39.49 | 445 |
| 2023-12-27 | 38.65 | $38.50 | 1900 |
| 2023-12-26 | 38.58 | $39.25 | 1300 |
| 2023-12-22 | 38.42 | $40.43 | 1218 |
| 2023-12-21 | 38.14 | $40.44 | 200 |
| 2023-12-20 | 37.83 | $39.84 | 246 |
| 2023-12-19 | 37.56 | $39.86 | 2646 |
| 2023-12-18 | 37.27 | $38.50 | — |
| 2023-12-15 | 37.10 | $38.50 | 446 |
| 2023-12-14 | 36.93 | $38.49 | — |
| 2023-12-13 | 36.75 | $38.49 | 500 |
| 2023-12-12 | 36.56 | $36.85 | 235 |
| 2023-12-11 | 36.52 | $37.95 | 410 |
| 2023-12-08 | 36.37 | $37.40 | 8400 |
| 2023-12-07 | 36.27 | $36.27 | — |
| 2023-12-06 | 36.27 | $36.27 | 829 |
| 2023-12-05 | 36.27 | $36.00 | 1500 |
| 2023-12-04 | 36.30 | $36.49 | — |
| 2023-12-01 | 36.28 | $36.49 | 2600 |
| 2023-11-30 | 36.27 | $35.86 | 3800 |
| 2023-11-29 | 36.32 | $36.50 | 4248 |
| 2023-11-28 | 36.31 | $36.06 | 647 |
| 2023-11-27 | 36.33 | $36.01 | 1647 |
| 2023-11-24 | 36.36 | $36.00 | 634 |
| 2023-11-22 | 36.40 | $36.00 | 4046 |
| 2023-11-21 | 36.43 | $36.43 | 700 |
| 2023-11-20 | 36.43 | $36.39 | 643 |
| 2023-11-17 | 36.43 | $36.30 | 400 |
| 2023-11-16 | 36.44 | $37.36 | 118 |
| 2023-11-15 | 36.35 | $36.70 | 400 |
| 2023-11-14 | 36.32 | $36.60 | 20400 |
| 2023-11-13 | 36.30 | $35.78 | 841 |
| 2023-11-10 | 36.36 | $36.72 | 200 |
| 2023-11-09 | 36.33 | $35.78 | — |
| 2023-11-08 | 36.40 | $35.78 | 6612 |
| 2023-11-07 | 36.47 | $36.27 | 1339 |
| 2023-11-06 | 36.50 | $36.75 | 1100 |
| 2023-11-03 | 36.48 | $36.85 | 10415 |
| 2023-11-02 | 36.46 | $36.60 | — |
| 2023-11-01 | 36.46 | $36.60 | 206 |
| 2023-10-31 | 36.47 | $36.50 | 3916 |
| 2023-10-30 | 36.48 | $35.52 | 1005 |
| 2023-10-27 | 36.59 | $35.40 | 9700 |
| 2023-10-26 | 36.72 | $36.50 | — |
| 2023-10-25 | 36.75 | $36.50 | 3128 |
| 2023-10-24 | 36.78 | $36.75 | — |
| 2023-10-23 | 36.79 | $36.75 | — |
| 2023-10-20 | 36.80 | $36.75 | — |
| 2023-10-19 | 36.81 | $36.75 | 200 |
| 2023-10-18 | 36.83 | $36.61 | 1700 |
| 2023-10-17 | 36.86 | $36.54 | 3800 |
| 2023-10-16 | 36.89 | $36.67 | 900 |
| 2023-10-13 | 36.91 | $36.81 | 147 |
| 2023-10-12 | 36.93 | $36.75 | 2400 |
| 2023-10-11 | 36.94 | $36.76 | 735 |
| 2023-10-10 | 36.96 | $37.16 | — |
| 2023-10-09 | 36.95 | $37.16 | 200 |
| 2023-10-06 | 36.93 | $37.10 | 2611 |
| 2023-10-05 | 36.92 | $36.75 | 738 |
| 2023-10-04 | 36.95 | $36.90 | 500 |
| 2023-10-03 | 36.97 | $36.75 | 800 |
| 2023-10-02 | 37.01 | $36.75 | 300 |
| 2023-09-29 | 37.05 | $36.97 | 700 |
| 2023-09-28 | 37.07 | $37.07 | 400 |
| 2023-09-27 | 37.09 | $36.75 | 2236 |
| 2023-09-26 | 37.14 | $36.75 | 1700 |
| 2023-09-25 | 37.19 | $37.27 | — |
| 2023-09-22 | 37.20 | $37.27 | 647 |
| 2023-09-21 | 37.21 | $37.15 | 447 |
| 2023-09-20 | 37.23 | $36.75 | 1218 |
| 2023-09-19 | 37.29 | $36.62 | 700 |
| 2023-09-18 | 37.37 | $36.90 | 4300 |
| 2023-09-15 | 37.43 | $36.99 | 5728 |
| 2023-09-14 | 37.48 | $37.06 | 11000 |
| 2023-09-13 | 37.53 | $37.34 | 713 |
| 2023-09-12 | 37.55 | $37.31 | 200 |
| 2023-09-11 | 37.57 | $37.26 | 200 |
| 2023-09-08 | 37.60 | $37.41 | 200 |
| 2023-09-07 | 37.62 | $37.81 | 400 |
| 2023-09-06 | 37.59 | $37.90 | 1230 |
| 2023-09-05 | 37.55 | $37.60 | 2321 |
| 2023-09-01 | 37.54 | $37.58 | 500 |
| 2023-08-31 | 37.53 | $37.57 | 1600 |
| 2023-08-30 | 37.52 | $37.57 | 100 |
| 2023-08-29 | 37.50 | $37.57 | 200 |
| 2023-08-28 | 37.48 | $37.57 | 1600 |
| 2023-08-25 | 37.46 | $37.56 | 921 |
| 2023-08-24 | 37.44 | $37.51 | 2542 |
| 2023-08-23 | 37.42 | $37.40 | 300 |
| 2023-08-22 | 37.40 | $37.40 | 738 |
| 2023-08-21 | 37.39 | $37.99 | 500 |
| 2023-08-18 | 37.31 | $37.99 | 1239 |
| 2023-08-17 | 37.21 | $37.11 | 600 |
| 2023-08-16 | 37.20 | $37.50 | 2102 |
| 2023-08-15 | 37.15 | $37.52 | 2537 |
| 2023-08-14 | 37.08 | $37.63 | 535 |
| 2023-08-11 | 36.99 | $37.32 | 1321 |
| 2023-08-10 | 36.93 | $37.04 | 1000 |
| 2023-08-09 | 36.88 | $37.34 | 1403 |
| 2023-08-08 | 36.80 | $37.03 | 5746 |
| 2023-08-07 | 36.75 | $37.23 | 6224 |
| 2023-08-04 | 36.67 | $37.30 | 4900 |
| 2023-08-03 | 36.57 | $37.14 | 3900 |
| 2023-08-02 | 36.48 | $37.01 | 1237 |
| 2023-08-01 | 36.40 | $37.12 | 9600 |
| 2023-07-31 | 36.30 | $37.00 | 800 |
| 2023-07-28 | 36.21 | $37.00 | 4119 |
| 2023-07-27 | 36.11 | $36.57 | 9641 |
| 2023-07-26 | 36.04 | $36.74 | 1543 |
| 2023-07-25 | 35.96 | $36.70 | 3612 |
| 2023-07-24 | 35.87 | $36.48 | 3100 |
| 2023-07-21 | 35.80 | $36.06 | 800 |
| 2023-07-20 | 35.75 | $36.00 | 4900 |
| 2023-07-19 | 35.70 | $35.77 | 800 |
| 2023-07-18 | 35.66 | $35.87 | 744 |
| 2023-07-17 | 35.60 | $35.75 | 300 |
| 2023-07-14 | 35.55 | $35.75 | 100 |
| 2023-07-13 | 35.49 | $35.75 | 450 |
| 2023-07-12 | 35.44 | $35.75 | 200 |
| 2023-07-11 | 35.38 | $35.75 | 300 |
| 2023-07-10 | 35.33 | $35.91 | 1120 |
| 2023-07-07 | 35.26 | $35.67 | 800 |
| 2023-07-06 | 35.22 | $35.78 | 600 |
| 2023-07-05 | 35.17 | $36.00 | 800 |
| 2023-07-03 | 35.10 | $35.43 | 647 |
| 2023-06-30 | 35.09 | $35.50 | 219 |
| 2023-06-29 | 35.08 | $35.53 | 625 |
| 2023-06-28 | 35.07 | $35.53 | 1300 |
| 2023-06-27 | 35.06 | $35.71 | 6800 |
| 2023-06-26 | 35.05 | $35.50 | 4535 |
| 2023-06-23 | 35.07 | $35.00 | 4016 |
| 2023-06-22 | 35.15 | $33.99 | 12012 |
| 2023-06-21 | 35.34 | $33.40 | 20700 |
| 2023-06-20 | 35.60 | $33.65 | 19601 |
| 2023-06-16 | 35.85 | $33.61 | 28200 |
| 2023-06-15 | 36.12 | $34.61 | 22118 |
| 2023-06-14 | 36.30 | $35.05 | 19027 |
| 2023-06-13 | 36.44 | $35.66 | 2127 |
| 2023-06-12 | 36.54 | $36.00 | 1400 |
| 2023-06-09 | 36.60 | $36.02 | 1025 |
| 2023-06-08 | 36.66 | $36.44 | 700 |
| 2023-06-07 | 36.67 | $36.65 | 1808 |
| 2023-06-06 | 36.66 | $35.88 | 1017 |
| 2023-06-05 | 36.72 | $36.39 | 800 |
| 2023-06-02 | 36.73 | $36.39 | 450 |
| 2023-06-01 | 36.74 | $36.39 | 1319 |
| 2023-05-31 | 36.75 | $36.22 | 1700 |
| 2023-05-30 | 36.78 | $37.56 | 100 |
| 2023-05-26 | 36.68 | $37.56 | 1233 |
| 2023-05-25 | 36.58 | $37.51 | 5400 |
| 2023-05-24 | 36.48 | $37.40 | 28423 |
| 2023-05-23 | 36.40 | $37.50 | 6408 |
| 2023-05-22 | 36.30 | $35.92 | 400 |
| 2023-05-19 | 36.36 | $36.63 | 100 |
| 2023-05-18 | 36.35 | $36.63 | 407 |
| 2023-05-17 | 36.34 | $36.63 | 500 |
| 2023-05-16 | 36.33 | $36.10 | 700 |
| 2023-05-15 | 36.38 | $36.66 | 200 |
| 2023-05-12 | 36.38 | $36.66 | 1300 |
| 2023-05-11 | 36.39 | $35.60 | 926 |
| 2023-05-10 | 36.51 | $35.50 | 250 |
| 2023-05-09 | 36.64 | $35.50 | 3140 |
| 2023-05-08 | 36.78 | $35.99 | 2941 |
| 2023-05-05 | 36.88 | $36.00 | 2423 |
| 2023-05-04 | 36.98 | $35.99 | 3903 |
| 2023-05-03 | 37.09 | $36.25 | 304 |
| 2023-05-02 | 37.17 | $36.82 | 3801 |
| 2023-05-01 | 37.20 | $37.30 | 300 |
| 2023-04-28 | 37.18 | $37.30 | 209 |
| 2023-04-27 | 37.17 | $37.30 | 149 |
| 2023-04-26 | 37.15 | $37.87 | 224 |
| 2023-04-25 | 37.07 | $36.75 | 200 |
| 2023-04-24 | 37.11 | $36.75 | 2200 |
| 2023-04-21 | 37.16 | $37.00 | 316 |
| 2023-04-20 | 37.19 | $37.00 | 150 |
| 2023-04-19 | 37.22 | $37.00 | 125 |
| 2023-04-18 | 37.25 | $37.00 | 200 |
| 2023-04-17 | 37.30 | $37.90 | 112 |
| 2023-04-14 | 37.26 | $37.90 | 106 |
| 2023-04-13 | 37.22 | $37.90 | 1100 |
| 2023-04-12 | 37.18 | $36.72 | 100 |
| 2023-04-11 | 37.26 | $36.72 | 100 |
| 2023-04-10 | 37.34 | $36.72 | 1514 |
| 2023-04-06 | 37.44 | $36.60 | 716 |
| 2023-04-05 | 37.56 | $37.00 | 3700 |
| 2023-04-04 | 37.66 | $37.00 | 1039 |
| 2023-04-03 | 37.77 | $37.01 | 100 |
| 2023-03-31 | 37.88 | $37.01 | 445 |
| 2023-03-30 | 38.02 | $37.28 | 100 |
| 2023-03-29 | 38.14 | $37.28 | 233 |
| 2023-03-28 | 38.27 | $37.26 | 3700 |
| 2023-03-27 | 38.41 | $38.26 | 1300 |
| 2023-03-24 | 38.47 | $38.50 | 638 |
| 2023-03-23 | 38.51 | $37.00 | 1200 |
| 2023-03-22 | 38.71 | $38.47 | 100 |
| 2023-03-21 | 38.78 | $38.47 | 1000 |
| 2023-03-20 | 38.86 | $38.47 | 900 |
| 2023-03-17 | 38.94 | $38.58 | 1100 |
| 2023-03-16 | 39.02 | $37.44 | 1727 |
| 2023-03-15 | 39.23 | $37.44 | 800 |
| 2023-03-14 | 39.45 | $38.25 | 2436 |
| 2023-03-13 | 39.60 | $37.79 | 4400 |
| 2023-03-10 | 39.80 | $39.55 | 100 |
| 2023-03-09 | 39.84 | $39.55 | 1327 |
| 2023-03-08 | 39.88 | $39.59 | 100 |
| 2023-03-07 | 39.91 | $39.59 | 100 |
| 2023-03-06 | 39.95 | $39.59 | 100 |
| 2023-03-03 | 39.99 | $39.59 | 500 |
| 2023-03-02 | 40.03 | $39.83 | 200 |
| 2023-03-01 | 40.05 | $39.83 | 300 |
| 2023-02-28 | 40.07 | $40.06 | 300 |
| 2023-02-27 | 40.06 | $40.06 | 300 |
| 2023-02-24 | 40.06 | $39.70 | 2100 |
| 2023-02-23 | 40.09 | $40.15 | — |
| 2023-02-22 | 40.09 | $40.15 | — |
| 2023-02-21 | 40.09 | $40.15 | — |
| 2023-02-17 | 40.09 | $40.15 | 346 |
| 2023-02-16 | 40.09 | $40.50 | 1009 |
| 2023-02-15 | 40.06 | $40.05 | 807 |
| 2023-02-14 | 40.07 | $40.50 | 206 |
| 2023-02-13 | 40.03 | $39.94 | — |
| 2023-02-10 | 40.05 | $39.94 | 200 |
| 2023-02-09 | 40.06 | $39.94 | 150 |
| 2023-02-08 | 40.07 | $39.94 | 125 |
| 2023-02-07 | 40.09 | $39.94 | 112 |
| 2023-02-06 | 40.10 | $39.94 | 114 |
| 2023-02-03 | 40.12 | $39.69 | 232 |
| 2023-02-02 | 40.16 | $39.80 | 106 |
| 2023-02-01 | 40.19 | $39.80 | 200 |
| 2023-01-31 | 40.21 | $39.85 | 501 |
| 2023-01-30 | 40.23 | $40.13 | 100 |
| 2023-01-27 | 40.22 | $40.13 | 400 |
| 2023-01-26 | 40.20 | $40.50 | 208 |
| 2023-01-25 | 40.14 | $40.95 | — |
| 2023-01-24 | 40.04 | $40.95 | — |
| 2023-01-23 | 39.92 | $40.95 | 414 |
| 2023-01-20 | 39.80 | $40.20 | — |
| 2023-01-19 | 39.74 | $40.20 | 200 |
| 2023-01-18 | 39.68 | $39.67 | — |
| 2023-01-17 | 39.67 | $39.67 | — |
| 2023-01-13 | 39.65 | $39.67 | 1541 |
| 2023-01-12 | 39.64 | $39.67 | — |
| 2023-01-11 | 39.62 | $39.67 | 209 |
| 2023-01-10 | 39.59 | $40.49 | — |
| 2023-01-09 | 39.49 | $40.49 | 518 |
| 2023-01-06 | 39.38 | $40.00 | 600 |
| 2023-01-05 | 39.31 | $39.40 | — |
| 2023-01-04 | 39.31 | $39.40 | 829 |
| 2023-01-03 | 39.31 | $39.27 | — |
| 2022-12-30 | 39.32 | $39.27 | 241 |
| 2022-12-29 | 39.33 | $39.27 | — |
| 2022-12-28 | 39.35 | $39.27 | 202 |
| 2022-12-27 | 39.38 | $39.50 | — |
| 2022-12-23 | 39.38 | $39.50 | — |
| 2022-12-22 | 39.40 | $39.50 | 749 |
| 2022-12-21 | 39.41 | $39.17 | 430 |
| 2022-12-20 | 39.47 | $39.14 | — |
| 2022-12-19 | 39.54 | $39.14 | — |
| 2022-12-16 | 39.61 | $39.14 | 1107 |
| 2022-12-15 | 39.69 | $39.12 | 200 |
| 2022-12-14 | 39.77 | $39.12 | 1042 |
| 2022-12-13 | 39.85 | $39.35 | — |
| 2022-12-12 | 39.92 | $39.35 | — |
| 2022-12-09 | 40.00 | $39.35 | 743 |
| 2022-12-08 | 40.08 | $39.36 | 635 |
| 2022-12-07 | 40.16 | $39.88 | 150 |
| 2022-12-06 | 40.19 | $39.88 | 200 |
| 2022-12-05 | 40.23 | $39.88 | 125 |
| 2022-12-02 | 40.26 | $39.88 | 112 |
| 2022-12-01 | 40.30 | $39.88 | 1200 |
| 2022-11-30 | 40.35 | $39.75 | 4300 |
| 2022-11-29 | 40.40 | $40.27 | 600 |
| 2022-11-28 | 40.42 | $40.80 | 106 |
| 2022-11-25 | 40.38 | $40.80 | 103 |
| 2022-11-23 | 40.34 | $40.80 | 100 |
| 2022-11-22 | 40.31 | $40.80 | 2600 |
| 2022-11-21 | 40.28 | $40.11 | 500 |
| 2022-11-18 | 40.32 | $40.11 | 100 |
| 2022-11-17 | 40.37 | $40.11 | 100 |
| 2022-11-16 | 40.41 | $40.11 | 100 |
| 2022-11-15 | 40.46 | $40.11 | 300 |
| 2022-11-14 | 40.51 | $40.50 | 100 |
| 2022-11-11 | 40.53 | $40.50 | — |
| 2022-11-10 | 40.56 | $40.50 | 1327 |
| 2022-11-09 | 40.58 | $39.76 | 1331 |
| 2022-11-08 | 40.68 | $39.76 | 1400 |
| 2022-11-07 | 40.78 | $40.11 | 5300 |
| 2022-11-04 | 40.85 | $40.56 | — |
| 2022-11-03 | 40.87 | $40.56 | — |
| 2022-11-02 | 40.90 | $40.56 | 300 |
| 2022-11-01 | 40.92 | $40.50 | 424 |
| 2022-10-31 | 40.95 | $40.50 | 700 |
| 2022-10-28 | 40.97 | $41.00 | 100 |
| 2022-10-27 | 40.95 | $41.00 | 3443 |
| 2022-10-26 | 40.93 | $42.10 | 100 |
| 2022-10-25 | 40.80 | $42.10 | 200 |
| 2022-10-24 | 40.67 | $40.55 | 100 |
| 2022-10-21 | 40.69 | $40.55 | 100 |
| 2022-10-20 | 40.72 | $40.55 | 700 |
| 2022-10-19 | 40.76 | $40.55 | 400 |
| 2022-10-18 | 40.82 | $41.04 | 5300 |
| 2022-10-17 | 40.83 | $41.59 | 827 |
| 2022-10-14 | 40.81 | $40.93 | 100 |
| 2022-10-13 | 40.86 | $40.93 | 500 |
| 2022-10-12 | 40.92 | $40.26 | 100 |
| 2022-10-11 | 41.05 | $40.26 | 1840 |
| 2022-10-10 | 41.19 | $40.51 | 250 |
| 2022-10-07 | 41.31 | $40.51 | 317 |
| 2022-10-06 | 41.45 | $40.23 | 325 |
| 2022-10-05 | 41.63 | $40.23 | 627 |
| 2022-10-04 | 41.81 | $40.43 | 1236 |
| 2022-10-03 | 41.97 | $40.52 | 400 |
| 2022-09-30 | 42.14 | $40.52 | 5022 |
| 2022-09-29 | 42.33 | $41.50 | 3440 |
| 2022-09-28 | 42.42 | $40.46 | 2300 |
| 2022-09-27 | 42.64 | $41.95 | 350 |
| 2022-09-26 | 42.72 | $41.95 | 2142 |
| 2022-09-23 | 42.81 | $43.00 | 1100 |
| 2022-09-22 | 42.79 | $42.00 | 2634 |
| 2022-09-21 | 42.87 | $43.54 | 711 |
| 2022-09-20 | 42.78 | $43.15 | 1508 |
| 2022-09-19 | 42.71 | $43.30 | 3121 |
| 2022-09-16 | 42.62 | $44.99 | 34000 |
| 2022-09-15 | 42.34 | $41.58 | 325 |
| 2022-09-14 | 42.38 | $41.58 | 2445 |
| 2022-09-13 | 42.40 | $42.26 | 312 |
| 2022-09-12 | 42.34 | $42.26 | 529 |
| 2022-09-09 | 42.26 | $43.83 | 222 |
| 2022-09-08 | 41.99 | $42.80 | 2317 |
| 2022-09-07 | 41.81 | $41.04 | 600 |
| 2022-09-06 | 41.78 | $41.76 | 400 |
| 2022-09-02 | 41.66 | $42.46 | 500 |
| 2022-09-01 | 41.45 | $43.20 | 600 |
| 2022-08-31 | 41.15 | $43.12 | 937 |
| 2022-08-30 | 40.82 | $44.74 | 3100 |
| 2022-08-29 | 40.31 | $43.50 | 10306 |
| 2022-08-26 | 39.89 | $43.32 | 3700 |
| 2022-08-25 | 39.46 | $42.67 | 800 |
| 2022-08-24 | 39.07 | $40.55 | 300 |
| 2022-08-23 | 38.87 | $40.55 | 3606 |
| 2022-08-22 | 38.65 | $39.37 | 1628 |
| 2022-08-19 | 38.54 | $40.38 | 300 |
| 2022-08-18 | 38.31 | $40.38 | 3532 |
| 2022-08-17 | 38.07 | $39.90 | 4009 |
| 2022-08-16 | 37.88 | $38.18 | 314 |
| 2022-08-15 | 37.84 | $38.00 | 200 |
| 2022-08-12 | 37.82 | $38.00 | 100 |
| 2022-08-11 | 37.80 | $38.00 | 100 |
| 2022-08-10 | 37.78 | $38.00 | 100 |
| 2022-08-09 | 37.75 | $38.00 | 700 |
| 2022-08-08 | 37.72 | $37.77 | 109 |
| 2022-08-05 | 37.71 | $37.72 | 509 |
| 2022-08-04 | 37.70 | $38.06 | 400 |
| 2022-08-03 | 37.66 | $37.56 | 250 |
| 2022-08-02 | 37.66 | $37.56 | 321 |
| 2022-08-01 | 37.66 | $37.75 | 325 |
| 2022-07-29 | 37.65 | $37.75 | 362 |
| 2022-07-28 | 37.64 | $37.75 | 381 |
| 2022-07-27 | 37.62 | $37.75 | 516 |
| 2022-07-26 | 37.60 | $37.46 | 390 |
| 2022-07-25 | 37.59 | $37.46 | 224 |
| 2022-07-22 | 37.58 | $37.18 | 400 |
| 2022-07-21 | 37.60 | $38.22 | 400 |
| 2022-07-20 | 37.51 | $38.22 | 1200 |
| 2022-07-19 | 37.41 | $37.78 | — |
| 2022-07-18 | 37.34 | $37.78 | — |
| 2022-07-15 | 37.27 | $37.78 | 622 |
| 2022-07-14 | 37.19 | $37.76 | 530 |
| 2022-07-13 | 37.11 | $37.22 | — |
| 2022-07-12 | 37.07 | $37.22 | — |
| 2022-07-11 | 37.04 | $37.22 | — |
| 2022-07-08 | 37.00 | $37.22 | — |
| 2022-07-07 | 36.96 | $37.22 | — |
| 2022-07-06 | 36.91 | $37.22 | 1807 |
| 2022-07-05 | 36.87 | $37.95 | 322 |
| 2022-07-01 | 36.75 | $37.96 | 322 |
| 2022-06-30 | 36.63 | $37.95 | 1200 |
| 2022-06-29 | 36.50 | $37.00 | 122 |
| 2022-06-28 | 36.46 | $36.22 | 31600 |
| 2022-06-27 | 36.50 | $36.00 | 8900 |
| 2022-06-24 | 36.57 | $36.25 | 13717 |
| 2022-06-23 | 36.61 | $36.52 | 1538 |
| 2022-06-22 | 36.63 | $36.52 | 8241 |
| 2022-06-21 | 36.65 | $36.43 | — |
| 2022-06-17 | 36.69 | $36.43 | — |
| 2022-06-16 | 36.72 | $36.43 | 215 |
| 2022-06-15 | 36.76 | $36.42 | 317 |
| 2022-06-14 | 36.80 | $36.42 | 200 |
| 2022-06-13 | 36.85 | $36.69 | — |
| 2022-06-10 | 36.87 | $36.69 | 7622 |
| 2022-06-09 | 36.89 | $36.56 | 5600 |
| 2022-06-08 | 36.93 | $36.85 | 1300 |
| 2022-06-07 | 36.95 | $36.85 | 2200 |
| 2022-06-06 | 36.97 | $37.00 | 10221 |
| 2022-06-03 | 36.98 | $37.01 | 941 |
| 2022-06-02 | 36.99 | $36.90 | 1900 |
| 2022-06-01 | 37.02 | $36.88 | — |
| 2022-05-31 | 37.06 | $36.88 | 300 |
| 2022-05-27 | 37.10 | $37.00 | — |
| 2022-05-26 | 37.14 | $37.00 | — |
| 2022-05-25 | 37.18 | $37.00 | 3609 |
| 2022-05-24 | 37.22 | $36.56 | 83600 |
| 2022-05-23 | 37.31 | $37.00 | — |
| 2022-05-20 | 37.37 | $37.00 | 505 |
| 2022-05-19 | 37.43 | $36.85 | 3200 |
| 2022-05-18 | 37.52 | $36.88 | 530 |
| 2022-05-17 | 37.62 | $37.50 | 1900 |
| 2022-05-16 | 37.65 | $36.45 | 2513 |
| 2022-05-13 | 37.80 | $37.20 | 405 |
| 2022-05-12 | 37.88 | $37.50 | — |
| 2022-05-11 | 37.94 | $37.50 | — |
| 2022-05-10 | 38.01 | $37.50 | 5146 |
| 2022-05-09 | 38.08 | $37.84 | — |
| 2022-05-06 | 38.13 | $37.84 | 1216 |
| 2022-05-05 | 38.18 | $37.90 | 2000 |
| 2022-05-04 | 38.23 | $37.90 | 16445 |
| 2022-05-03 | 38.28 | $38.10 | — |
| 2022-05-02 | 38.31 | $38.10 | — |
| 2022-04-29 | 38.35 | $38.10 | 1800 |
| 2022-04-28 | 38.38 | $37.61 | 700 |
| 2022-04-27 | 38.46 | $37.56 | 210 |
| 2022-04-26 | 38.56 | $38.00 | 2602 |
| 2022-04-25 | 38.61 | $38.50 | — |
| 2022-04-22 | 38.63 | $38.50 | 210 |
| 2022-04-21 | 38.65 | $39.00 | — |
| 2022-04-20 | 38.63 | $39.00 | 1211 |
| 2022-04-19 | 38.62 | $38.01 | — |
| 2022-04-18 | 38.70 | $38.01 | 3200 |
| 2022-04-14 | 38.80 | $38.90 | — |
| 2022-04-13 | 38.82 | $38.90 | 109 |
| 2022-04-12 | 38.83 | $38.80 | — |
| 2022-04-11 | 38.84 | $38.80 | 100 |
| 2022-04-08 | 38.85 | $38.80 | 200 |
| 2022-04-07 | 38.85 | $38.80 | 250 |
| 2022-04-06 | 38.85 | $38.80 | 500 |
| 2022-04-05 | 38.83 | $38.56 | 18649 |
| 2022-04-04 | 38.84 | $38.23 | 275 |
| 2022-04-01 | 38.87 | $38.23 | 431 |
| 2022-03-31 | 38.90 | $38.10 | 1900 |
| 2022-03-30 | 38.95 | $38.11 | 27712 |
| 2022-03-29 | 38.98 | $38.61 | 3601 |
| 2022-03-28 | 38.97 | $39.20 | 16915 |
| 2022-03-25 | 38.89 | $39.95 | 300 |
| 2022-03-24 | 38.74 | $39.95 | — |
| 2022-03-23 | 38.59 | $39.95 | — |
| 2022-03-22 | 38.44 | $39.95 | 3331 |
| 2022-03-21 | 38.29 | $39.99 | 1627 |
| 2022-03-18 | 38.13 | $40.69 | 4300 |
| 2022-03-17 | 37.92 | $38.99 | 1700 |
| 2022-03-16 | 37.87 | $37.76 | 712 |
| 2022-03-15 | 37.96 | $37.51 | 2200 |
| 2022-03-14 | 38.10 | $37.36 | 1300 |
| 2022-03-11 | 38.27 | $37.35 | 6600 |
| 2022-03-10 | 38.47 | $37.35 | 3000 |
| 2022-03-09 | 38.70 | $37.55 | — |
| 2022-03-08 | 38.93 | $37.55 | — |
| 2022-03-07 | 39.18 | $37.55 | 400 |
| 2022-03-04 | 39.45 | $37.70 | — |
| 2022-03-03 | 39.74 | $37.70 | 3500 |
| 2022-03-02 | 40.06 | $37.71 | 2400 |
| 2022-03-01 | 40.40 | $37.26 | 6300 |
| 2022-02-28 | 40.82 | $38.25 | 8545 |
| 2022-02-25 | 41.16 | $39.29 | — |
| 2022-02-24 | 41.43 | $39.29 | 2241 |
| 2022-02-23 | 41.72 | $39.85 | 3532 |
| 2022-02-22 | 41.98 | $40.75 | 5000 |
| 2022-02-18 | 42.17 | $40.57 | 544 |
| 2022-02-17 | 42.39 | $41.00 | — |
| 2022-02-16 | 42.58 | $41.00 | 300 |
| 2022-02-15 | 42.79 | $41.51 | 244 |
| 2022-02-14 | 42.96 | $41.56 | 1930 |
| 2022-02-11 | 43.13 | $42.90 | — |
| 2022-02-10 | 43.17 | $42.90 | 1800 |
| 2022-02-09 | 43.22 | $42.94 | 300 |
| 2022-02-08 | 43.27 | $41.75 | 3400 |
| 2022-02-07 | 43.45 | $42.11 | 600 |
| 2022-02-04 | 43.60 | $42.26 | 129 |
| 2022-02-03 | 43.75 | $43.97 | 400 |
| 2022-02-02 | 43.74 | $43.65 | — |
| 2022-02-01 | 43.75 | $43.65 | — |
| 2022-01-31 | 43.78 | $43.65 | 1000 |
| 2022-01-28 | 43.80 | $42.85 | 4618 |
| 2022-01-27 | 43.91 | $43.99 | — |
| 2022-01-26 | 43.92 | $43.99 | — |
| 2022-01-25 | 43.93 | $43.99 | 600 |
| 2022-01-24 | 43.95 | $43.99 | — |
| 2022-01-21 | 43.97 | $43.99 | — |
| 2022-01-20 | 43.99 | $43.99 | — |
| 2022-01-19 | 44.00 | $43.99 | 1524 |
| 2022-01-18 | 44.01 | $43.42 | — |
| 2022-01-14 | 44.07 | $43.42 | — |
| 2022-01-13 | 44.12 | $43.42 | — |
| 2022-01-12 | 44.18 | $43.42 | 938 |
| 2022-01-11 | 44.23 | $43.84 | 1738 |
| 2022-01-10 | 44.23 | $44.30 | — |
| 2022-01-07 | 44.16 | $44.30 | — |
| 2022-01-06 | 44.08 | $44.30 | — |
| 2022-01-05 | 43.98 | $44.30 | — |
| 2022-01-04 | 43.86 | $44.30 | 300 |
| 2022-01-03 | 43.73 | $44.30 | 700 |
| 2021-12-31 | 43.58 | $44.00 | 2533 |
| 2021-12-30 | 43.44 | $45.00 | 4200 |
| 2021-12-29 | 43.19 | $44.93 | 19749 |
| 2021-12-28 | 42.93 | $45.10 | 526 |
| 2021-12-27 | 42.64 | $44.75 | 7900 |
| 2021-12-23 | 42.36 | $44.75 | 8400 |
| 2021-12-22 | 42.08 | $44.75 | 24500 |
| 2021-12-21 | 41.79 | $42.07 | 1529 |
| 2021-12-20 | 41.77 | $43.04 | 700 |
| 2021-12-17 | 41.65 | $42.51 | 6500 |
| 2021-12-16 | 41.58 | $42.00 | 1500 |
| 2021-12-15 | 41.56 | $44.25 | 8302 |
| 2021-12-14 | 41.31 | $42.08 | 1713 |
| 2021-12-13 | 41.27 | $41.11 | 1100 |
| 2021-12-10 | 41.33 | $40.81 | 1416 |
| 2021-12-09 | 41.42 | $40.66 | 400 |
| 2021-12-08 | 41.53 | $40.51 | — |
| 2021-12-07 | 41.68 | $40.51 | 1500 |
| 2021-12-06 | 41.82 | $40.65 | 3122 |
| 2021-12-03 | 41.96 | $40.78 | — |
| 2021-12-02 | 42.10 | $40.78 | 1836 |
| 2021-12-01 | 42.25 | $41.25 | 400 |
| 2021-11-30 | 42.36 | $41.47 | — |
| 2021-11-29 | 42.46 | $41.47 | 300 |
| 2021-11-26 | 42.57 | $41.50 | 2300 |
| 2021-11-24 | 42.69 | $43.55 | 1846 |
| 2021-11-23 | 42.61 | $44.72 | 544 |
| 2021-11-22 | 42.41 | $43.00 | 7401 |
| 2021-11-19 | 42.39 | $42.00 | — |
| 2021-11-18 | 42.46 | $42.00 | — |
| 2021-11-17 | 42.55 | $42.00 | 1700 |
| 2021-11-16 | 42.65 | $42.00 | — |
| 2021-11-15 | 42.75 | $42.00 | 600 |
| 2021-11-12 | 42.88 | $42.95 | 2800 |
| 2021-11-11 | 42.93 | $41.98 | 400 |
| 2021-11-10 | 43.09 | $42.50 | — |
| 2021-11-09 | 43.21 | $42.50 | 500 |
| 2021-11-08 | 43.35 | $42.02 | 236 |
| 2021-11-05 | 43.55 | $42.00 | 817 |
| 2021-11-04 | 43.77 | $42.35 | 23131 |
| 2021-11-03 | 43.97 | $43.63 | — |
| 2021-11-02 | 44.06 | $43.63 | 5200 |
| 2021-11-01 | 44.16 | $42.82 | 7411 |
| 2021-10-29 | 44.34 | $43.12 | 842 |
| 2021-10-28 | 44.51 | $43.50 | 14546 |
| 2021-10-27 | 44.64 | $43.61 | — |
| 2021-10-26 | 44.77 | $43.61 | 400 |
| 2021-10-25 | 44.91 | $44.00 | — |
| 2021-10-22 | 45.02 | $44.00 | 6600 |
| 2021-10-21 | 45.13 | $44.25 | 2606 |
| 2021-10-20 | 45.24 | $44.00 | — |
| 2021-10-19 | 45.39 | $44.00 | 4300 |
| 2021-10-18 | 45.55 | $45.74 | — |
| 2021-10-15 | 45.54 | $45.74 | — |
| 2021-10-14 | 45.53 | $45.74 | — |
| 2021-10-13 | 45.51 | $45.74 | 302 |
| 2021-10-12 | 45.48 | $45.75 | 4300 |
| 2021-10-11 | 45.45 | $45.45 | 1900 |
| 2021-10-08 | 45.44 | $45.60 | 1106 |
| 2021-10-07 | 45.41 | $45.62 | 828 |
| 2021-10-06 | 45.36 | $45.52 | 2200 |
| 2021-10-05 | 45.32 | $44.99 | 1100 |
| 2021-10-04 | 45.31 | $45.00 | 1500 |
| 2021-10-01 | 45.31 | $45.19 | 11600 |
| 2021-09-30 | 45.28 | $44.94 | 16634 |
| 2021-09-29 | 45.26 | $44.30 | 20402 |
| 2021-09-28 | 45.31 | $45.43 | 35100 |
| 2021-09-27 | 45.24 | $45.75 | 17002 |
| 2021-09-24 | 45.12 | $46.06 | 200 |
| 2021-09-23 | 44.97 | $47.19 | 7648 |
| 2021-09-22 | 44.69 | $47.00 | 5200 |
| 2021-09-21 | 44.41 | $47.26 | 6400 |
| 2021-09-20 | 44.09 | $44.73 | — |
| 2021-09-17 | 44.01 | $44.73 | 3234 |
| 2021-09-16 | 43.92 | $44.69 | 3000 |
| 2021-09-15 | 43.83 | $44.00 | 540 |
| 2021-09-14 | 43.80 | $44.43 | 224 |
| 2021-09-13 | 43.74 | $44.23 | 544 |
| 2021-09-10 | 43.69 | $43.91 | 1200 |
| 2021-09-09 | 43.67 | $43.50 | — |
| 2021-09-08 | 43.70 | $43.50 | 2148 |
| 2021-09-07 | 43.73 | $43.90 | 400 |
| 2021-09-03 | 43.72 | $43.93 | 100 |
| 2021-09-02 | 43.72 | $43.93 | 526 |
| 2021-09-01 | 43.72 | $43.51 | — |
| 2021-08-31 | 43.77 | $43.51 | 1632 |
| 2021-08-30 | 43.83 | $43.56 | — |
| 2021-08-27 | 43.89 | $43.56 | 500 |
| 2021-08-26 | 43.95 | $43.93 | 600 |
| 2021-08-25 | 43.98 | $43.33 | 2229 |
| 2021-08-24 | 44.08 | $43.38 | 203 |
| 2021-08-23 | 44.18 | $43.93 | 1246 |
| 2021-08-20 | 44.23 | $43.35 | — |
| 2021-08-19 | 44.34 | $43.35 | 3135 |
| 2021-08-18 | 44.47 | $44.18 | — |
| 2021-08-17 | 44.51 | $44.18 | — |
| 2021-08-16 | 44.56 | $44.18 | — |
| 2021-08-13 | 44.61 | $44.18 | 1300 |
| 2021-08-12 | 44.67 | $44.00 | — |
| 2021-08-11 | 44.74 | $44.00 | — |
| 2021-08-10 | 44.81 | $44.00 | 3125 |
| 2021-08-09 | 44.87 | $44.99 | — |
| 2021-08-06 | 44.84 | $44.99 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
46.30
2026-08-04
Close Price
$46.81
Vol: 2328
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
34.39
Average
42.84
Maximum
55.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-04 | 46.30 | $46.81 | 2328 |
| 2026-08-03 | 46.10 | $47.00 | 6390 |
| 2026-07-31 | 45.82 | $47.23 | 5008 |
| 2026-07-30 | 45.45 | $45.89 | 33700 |
| 2026-07-29 | 45.29 | $44.12 | 6100 |
| 2026-07-28 | 45.48 | $44.32 | 5700 |
| 2026-07-27 | 45.66 | $45.11 | 1935 |
| 2026-07-24 | 45.70 | $45.06 | 3537 |
| 2026-07-23 | 45.74 | $45.14 | 7200 |
| 2026-07-22 | 45.78 | $45.16 | 11400 |
| 2026-07-21 | 45.80 | $43.75 | 6339 |
| 2026-07-20 | 46.13 | $45.82 | 5821 |
| 2026-07-17 | 46.06 | $46.88 | 6900 |
| 2026-07-16 | 45.76 | $47.30 | 9800 |
| 2026-07-15 | 45.31 | $46.72 | 28700 |
| 2026-07-14 | 44.90 | $46.32 | 30555 |
| 2026-07-13 | 44.51 | $46.08 | 37866 |
| 2026-07-10 | 44.10 | $44.14 | 10700 |
| 2026-07-09 | 44.04 | $43.98 | 1209 |
| 2026-07-08 | 43.99 | $43.04 | 12000 |
| 2026-07-07 | 44.13 | $44.32 | 1300 |
| 2026-07-06 | 44.02 | $44.67 | 2147 |
| 2026-07-02 | 43.82 | $44.67 | 6218 |
| 2026-07-01 | 43.58 | $44.75 | 6400 |
| 2026-06-30 | 43.28 | $43.11 | 12237 |
| 2026-06-29 | 43.28 | $43.07 | 5000 |
| 2026-06-26 | 43.28 | $43.35 | 201400 |
| 2026-06-25 | 43.22 | $44.08 | 13000 |
| 2026-06-24 | 43.00 | $43.70 | 9945 |
| 2026-06-23 | 42.82 | $43.24 | 4520 |
| 2026-06-22 | 42.71 | $42.99 | 6700 |
| 2026-06-18 | 42.63 | $43.83 | 20300 |
| 2026-06-17 | 42.36 | $42.48 | 3801 |
| 2026-06-16 | 42.33 | $41.42 | 16800 |
| 2026-06-15 | 42.52 | $42.52 | 2200 |
| 2026-06-12 | 42.51 | $43.63 | 3600 |
| 2026-06-11 | 42.27 | $43.25 | 4221 |
| 2026-06-10 | 42.06 | $42.79 | 3800 |
| 2026-06-09 | 41.92 | $42.30 | 4815 |
| 2026-06-08 | 41.85 | $42.07 | 5040 |
| 2026-06-05 | 41.83 | $42.33 | 6811 |
| 2026-06-04 | 41.75 | $41.89 | 5016 |
| 2026-06-03 | 41.76 | $41.32 | 11200 |
| 2026-06-02 | 41.88 | $41.94 | 5715 |
| 2026-06-01 | 41.90 | $41.71 | 4800 |
| 2026-05-29 | 41.97 | $41.73 | 9400 |
| 2026-05-28 | 42.05 | $43.29 | 9000 |
| 2026-05-27 | 41.81 | $41.83 | 3908 |
| 2026-05-26 | 41.84 | $42.05 | 5124 |
| 2026-05-22 | 41.84 | $41.72 | 4500 |
| 2026-05-21 | 41.90 | $41.52 | 8100 |
| 2026-05-20 | 42.02 | $42.57 | 2900 |
| 2026-05-19 | 41.94 | $42.44 | 4100 |
| 2026-05-18 | 41.88 | $42.12 | 4418 |
| 2026-05-15 | 41.87 | $42.17 | 2600 |
| 2026-05-14 | 41.86 | $42.38 | 2600 |
| 2026-05-13 | 41.80 | $41.54 | 2508 |
| 2026-05-12 | 41.91 | $42.24 | 2100 |
| 2026-05-11 | 41.90 | $42.02 | 5400 |
| 2026-05-08 | 41.93 | $42.16 | 6400 |
| 2026-05-07 | 41.95 | $42.24 | 2200 |
| 2026-05-06 | 41.95 | $42.37 | 3817 |
| 2026-05-05 | 41.92 | $42.09 | 3047 |
| 2026-05-04 | 41.96 | $41.38 | 3800 |
| 2026-05-01 | 42.16 | $41.42 | 6600 |
| 2026-04-30 | 42.38 | $41.15 | 14844 |
| 2026-04-29 | 42.69 | $41.15 | 11700 |
| 2026-04-28 | 43.06 | $41.74 | 4327 |
| 2026-04-27 | 43.37 | $41.46 | 8900 |
| 2026-04-24 | 43.78 | $42.25 | 8600 |
| 2026-04-23 | 44.10 | $42.39 | 12500 |
| 2026-04-22 | 44.43 | $43.30 | 8600 |
| 2026-04-21 | 44.63 | $43.57 | 4600 |
| 2026-04-20 | 44.79 | $43.93 | 3227 |
| 2026-04-17 | 44.91 | $44.18 | 11911 |
| 2026-04-16 | 44.98 | $45.00 | 2600 |
| 2026-04-15 | 44.89 | $46.21 | 11635 |
| 2026-04-14 | 44.53 | $45.19 | 2100 |
| 2026-04-13 | 44.32 | $45.65 | 4900 |
| 2026-04-10 | 43.98 | $44.67 | 2000 |
| 2026-04-09 | 43.78 | $45.29 | 5648 |
| 2026-04-08 | 43.42 | $45.15 | 7900 |
| 2026-04-07 | 43.03 | $43.29 | 3344 |
| 2026-04-06 | 42.97 | $42.78 | 5315 |
| 2026-04-02 | 43.01 | $41.82 | 3500 |
| 2026-04-01 | 43.26 | $41.86 | 8117 |
| 2026-03-31 | 43.53 | $43.71 | 4507 |
| 2026-03-30 | 43.46 | $44.33 | 6017 |
| 2026-03-27 | 43.25 | $43.32 | 4100 |
| 2026-03-26 | 43.21 | $43.89 | 5600 |
| 2026-03-25 | 43.05 | $43.74 | 7931 |
| 2026-03-24 | 42.89 | $45.64 | 26318 |
| 2026-03-23 | 42.30 | $44.99 | 27500 |
| 2026-03-20 | 41.76 | $43.88 | 42900 |
| 2026-03-19 | 41.37 | $42.19 | 31548 |
| 2026-03-18 | 41.27 | $41.49 | 24602 |
| 2026-03-17 | 41.31 | $41.29 | 3344 |
| 2026-03-16 | 41.41 | $41.20 | 2013 |
| 2026-03-13 | 41.54 | $41.06 | 4100 |
| 2026-03-12 | 41.73 | $41.35 | 3700 |
| 2026-03-11 | 41.89 | $41.37 | 3305 |
| 2026-03-10 | 42.08 | $41.45 | 8700 |
| 2026-03-09 | 42.28 | $42.11 | 7920 |
| 2026-03-06 | 42.38 | $41.77 | 6431 |
| 2026-03-05 | 42.57 | $42.02 | 5615 |
| 2026-03-04 | 42.74 | $42.72 | 5133 |
| 2026-03-03 | 42.80 | $42.40 | 2500 |
| 2026-03-02 | 42.93 | $42.68 | 3529 |
| 2026-02-27 | 43.03 | $42.47 | 6549 |
| 2026-02-26 | 43.19 | $42.74 | 3400 |
| 2026-02-25 | 43.32 | $42.77 | 5624 |
| 2026-02-24 | 43.47 | $42.71 | 2127 |
| 2026-02-23 | 43.65 | $42.74 | 17700 |
| 2026-02-20 | 43.86 | $43.56 | 7214 |
| 2026-02-19 | 43.93 | $43.66 | 2204 |
| 2026-02-18 | 43.99 | $43.81 | 2900 |
| 2026-02-17 | 44.03 | $43.89 | 2746 |
| 2026-02-13 | 44.05 | $44.30 | 9504 |
| 2026-02-12 | 44.00 | $43.71 | 4141 |
| 2026-02-11 | 44.06 | $43.76 | 5500 |
| 2026-02-10 | 44.12 | $44.37 | 5308 |
| 2026-02-09 | 44.06 | $44.08 | 4100 |
| 2026-02-06 | 44.05 | $44.15 | 4032 |
| 2026-02-05 | 44.03 | $44.20 | 2002 |
| 2026-02-04 | 43.99 | $43.80 | 5900 |
| 2026-02-03 | 44.03 | $44.25 | 7200 |
| 2026-02-02 | 43.98 | $44.01 | 6300 |
| 2026-01-30 | 43.97 | $43.90 | 9308 |
| 2026-01-29 | 43.98 | $43.98 | 2343 |
| 2026-01-28 | 43.98 | $43.99 | 2900 |
| 2026-01-27 | 43.98 | $43.97 | 3300 |
| 2026-01-26 | 43.98 | $44.02 | 1400 |
| 2026-01-23 | 43.97 | $44.39 | 2400 |
| 2026-01-22 | 43.89 | $44.44 | 2216 |
| 2026-01-21 | 43.77 | $44.32 | 6300 |
| 2026-01-20 | 43.67 | $43.91 | 2730 |
| 2026-01-16 | 43.63 | $43.99 | 14200 |
| 2026-01-15 | 43.58 | $43.90 | 6700 |
| 2026-01-14 | 43.53 | $43.79 | 10800 |
| 2026-01-13 | 43.51 | $43.83 | 9504 |
| 2026-01-12 | 43.47 | $43.85 | 2800 |
| 2026-01-09 | 43.42 | $43.70 | 3113 |
| 2026-01-08 | 43.39 | $43.58 | 8906 |
| 2026-01-07 | 43.40 | $43.11 | 1911 |
| 2026-01-06 | 43.50 | $43.51 | 3441 |
| 2026-01-05 | 43.54 | $43.58 | 2600 |
| 2026-01-02 | 43.56 | $43.50 | 2900 |
| 2025-12-31 | 43.62 | $43.63 | 5600 |
| 2025-12-30 | 43.65 | $43.41 | 3500 |
| 2025-12-29 | 43.74 | $43.43 | 2924 |
| 2025-12-26 | 43.85 | $43.61 | 2400 |
| 2025-12-24 | 43.93 | $43.75 | 1300 |
| 2025-12-23 | 44.00 | $43.44 | 7100 |
| 2025-12-22 | 44.14 | $43.52 | 6900 |
| 2025-12-19 | 44.30 | $43.21 | 40000 |
| 2025-12-18 | 44.54 | $44.82 | 4117 |
| 2025-12-17 | 44.48 | $44.99 | 5740 |
| 2025-12-16 | 44.38 | $44.90 | 5200 |
| 2025-12-15 | 44.29 | $44.55 | 5000 |
| 2025-12-12 | 44.25 | $44.60 | 5447 |
| 2025-12-11 | 44.20 | $44.63 | 3615 |
| 2025-12-10 | 44.13 | $44.40 | 6621 |
| 2025-12-09 | 44.10 | $44.32 | 22500 |
| 2025-12-08 | 44.09 | $44.44 | 26738 |
| 2025-12-05 | 44.05 | $44.11 | 6300 |
| 2025-12-04 | 44.07 | $44.23 | 2100 |
| 2025-12-03 | 44.08 | $43.99 | 2000 |
| 2025-12-02 | 44.14 | $43.84 | 3100 |
| 2025-12-01 | 44.24 | $44.02 | 2717 |
| 2025-11-28 | 44.33 | $44.31 | 3900 |
| 2025-11-26 | 44.36 | $44.23 | 3900 |
| 2025-11-25 | 44.43 | $44.56 | 4928 |
| 2025-11-24 | 44.43 | $44.42 | 5332 |
| 2025-11-21 | 44.47 | $44.88 | 6700 |
| 2025-11-20 | 44.41 | $44.23 | 2136 |
| 2025-11-19 | 44.49 | $44.16 | 4500 |
| 2025-11-18 | 44.60 | $44.74 | 1219 |
| 2025-11-17 | 44.60 | $44.78 | 4802 |
| 2025-11-14 | 44.59 | $44.77 | 1634 |
| 2025-11-13 | 44.59 | $44.74 | 6000 |
| 2025-11-12 | 44.60 | $44.81 | 5309 |
| 2025-11-11 | 44.60 | $45.28 | 2415 |
| 2025-11-10 | 44.49 | $44.96 | 2018 |
| 2025-11-07 | 44.45 | $44.96 | 3000 |
| 2025-11-06 | 44.39 | $44.95 | 2427 |
| 2025-11-05 | 44.34 | $45.00 | 3300 |
| 2025-11-04 | 44.26 | $43.80 | 10000 |
| 2025-11-03 | 44.43 | $44.20 | 1100 |
| 2025-10-31 | 44.55 | $44.64 | 2504 |
| 2025-10-30 | 44.60 | $44.20 | 9700 |
| 2025-10-29 | 44.75 | $44.05 | 22129 |
| 2025-10-28 | 44.96 | $44.56 | 9145 |
| 2025-10-27 | 45.10 | $44.67 | 1607 |
| 2025-10-24 | 45.24 | $45.27 | 1202 |
| 2025-10-23 | 45.28 | $45.31 | 500 |
| 2025-10-22 | 45.32 | $45.43 | 2700 |
| 2025-10-21 | 45.35 | $45.46 | 1400 |
| 2025-10-20 | 45.37 | $45.29 | 2222 |
| 2025-10-17 | 45.44 | $44.77 | 1600 |
| 2025-10-16 | 45.63 | $44.61 | 18900 |
| 2025-10-15 | 45.88 | $45.95 | 2010 |
| 2025-10-14 | 45.89 | $45.73 | 1616 |
| 2025-10-13 | 45.96 | $45.94 | 2449 |
| 2025-10-10 | 45.99 | $45.70 | 15100 |
| 2025-10-09 | 46.08 | $46.17 | 2130 |
| 2025-10-08 | 46.08 | $46.06 | 3417 |
| 2025-10-07 | 46.12 | $46.00 | 6100 |
| 2025-10-06 | 46.17 | $46.08 | 2424 |
| 2025-10-03 | 46.21 | $46.43 | 1818 |
| 2025-10-02 | 46.18 | $45.86 | 14700 |
| 2025-10-01 | 46.28 | $45.82 | 3516 |
| 2025-09-30 | 46.40 | $46.06 | 4400 |
| 2025-09-29 | 46.49 | $46.34 | 2742 |
| 2025-09-26 | 46.53 | $47.74 | 2026 |
| 2025-09-25 | 46.29 | $46.85 | 1148 |
| 2025-09-24 | 46.19 | $46.37 | 2400 |
| 2025-09-23 | 46.19 | $46.17 | 3843 |
| 2025-09-22 | 46.22 | $45.97 | 4100 |
| 2025-09-19 | 46.31 | $47.00 | 22403 |
| 2025-09-18 | 46.19 | $46.46 | 3100 |
| 2025-09-17 | 46.18 | $45.34 | 4639 |
| 2025-09-16 | 46.39 | $45.44 | 4439 |
| 2025-09-15 | 46.63 | $45.59 | 3000 |
| 2025-09-12 | 46.86 | $45.14 | 11800 |
| 2025-09-11 | 47.24 | $46.53 | 5746 |
| 2025-09-10 | 47.38 | $47.18 | 2100 |
| 2025-09-09 | 47.40 | $47.25 | 3000 |
| 2025-09-08 | 47.41 | $46.97 | 2600 |
| 2025-09-05 | 47.49 | $47.31 | 3143 |
| 2025-09-04 | 47.50 | $47.38 | 3300 |
| 2025-09-03 | 47.49 | $46.90 | 2800 |
| 2025-09-02 | 47.59 | $47.06 | 2800 |
| 2025-08-29 | 47.66 | $47.27 | 2402 |
| 2025-08-28 | 47.70 | $47.32 | 5233 |
| 2025-08-27 | 47.74 | $47.99 | 5000 |
| 2025-08-26 | 47.64 | $48.11 | 2439 |
| 2025-08-25 | 47.49 | $48.54 | 3600 |
| 2025-08-22 | 47.23 | $48.66 | 9100 |
| 2025-08-21 | 46.89 | $47.25 | 2820 |
| 2025-08-20 | 46.80 | $48.23 | 2914 |
| 2025-08-19 | 46.49 | $46.93 | 1900 |
| 2025-08-18 | 46.41 | $46.46 | 7141 |
| 2025-08-15 | 46.41 | $46.55 | 6100 |
| 2025-08-14 | 46.38 | $46.86 | 4200 |
| 2025-08-13 | 46.30 | $46.74 | 3306 |
| 2025-08-12 | 46.22 | $46.87 | 10539 |
| 2025-08-11 | 46.11 | $46.24 | 6100 |
| 2025-08-08 | 46.11 | $46.06 | 6507 |
| 2025-08-07 | 46.15 | $46.05 | 2928 |
| 2025-08-06 | 46.20 | $46.83 | 1523 |
| 2025-08-05 | 46.10 | $46.85 | 4000 |
| 2025-08-04 | 45.97 | $46.00 | 3034 |
| 2025-08-01 | 46.01 | $45.75 | 12800 |
| 2025-07-31 | 46.11 | $46.05 | 2200 |
| 2025-07-30 | 46.17 | $46.53 | 5000 |
| 2025-07-29 | 46.13 | $47.09 | 3613 |
| 2025-07-28 | 45.98 | $48.02 | 4300 |
| 2025-07-25 | 45.60 | $47.70 | 1946 |
| 2025-07-24 | 45.24 | $46.10 | 2440 |
| 2025-07-23 | 45.16 | $46.51 | 3841 |
| 2025-07-22 | 44.99 | $45.05 | 7400 |
| 2025-07-21 | 45.10 | $44.33 | 7200 |
| 2025-07-18 | 45.39 | $44.77 | 9526 |
| 2025-07-17 | 45.64 | $46.49 | 24200 |
| 2025-07-16 | 45.57 | $45.19 | 8238 |
| 2025-07-15 | 45.77 | $45.50 | 6400 |
| 2025-07-14 | 45.94 | $45.99 | 3048 |
| 2025-07-11 | 46.05 | $45.80 | 4003 |
| 2025-07-10 | 46.21 | $46.20 | 7731 |
| 2025-07-09 | 46.33 | $46.61 | 3700 |
| 2025-07-08 | 46.38 | $46.83 | 3543 |
| 2025-07-07 | 46.40 | $47.02 | 4412 |
| 2025-07-03 | 46.39 | $47.18 | 2200 |
| 2025-07-02 | 46.35 | $47.11 | 21200 |
| 2025-07-01 | 46.33 | $47.00 | 16800 |
| 2025-06-30 | 46.33 | $46.00 | 23400 |
| 2025-06-27 | 46.55 | $46.00 | 265132 |
| 2025-06-26 | 46.81 | $46.81 | 61006 |
| 2025-06-25 | 46.95 | $46.23 | 3800 |
| 2025-06-24 | 47.24 | $46.43 | 4900 |
| 2025-06-23 | 47.55 | $46.17 | 7845 |
| 2025-06-20 | 47.96 | $44.60 | 17100 |
| 2025-06-18 | 48.78 | $47.35 | 3814 |
| 2025-06-17 | 49.15 | $48.11 | 4319 |
| 2025-06-16 | 49.43 | $49.18 | 2900 |
| 2025-06-13 | 49.53 | $49.09 | 4900 |
| 2025-06-12 | 49.66 | $49.35 | 2700 |
| 2025-06-11 | 49.76 | $49.40 | 8329 |
| 2025-06-10 | 49.87 | $49.90 | 3800 |
| 2025-06-09 | 49.90 | $49.64 | 3835 |
| 2025-06-06 | 49.98 | $49.67 | 5223 |
| 2025-06-05 | 50.07 | $50.00 | 4100 |
| 2025-06-04 | 50.11 | $49.90 | 5707 |
| 2025-06-03 | 50.18 | $50.00 | 5600 |
| 2025-06-02 | 50.24 | $50.08 | 4702 |
| 2025-05-30 | 50.29 | $49.99 | 4100 |
| 2025-05-29 | 50.37 | $50.06 | 5700 |
| 2025-05-28 | 50.45 | $50.00 | 3100 |
| 2025-05-27 | 50.55 | $50.38 | 6400 |
| 2025-05-23 | 50.59 | $50.25 | 3800 |
| 2025-05-22 | 50.67 | $50.79 | 2800 |
| 2025-05-21 | 50.64 | $50.64 | 3324 |
| 2025-05-20 | 50.64 | $50.56 | 1721 |
| 2025-05-19 | 50.66 | $50.50 | 7029 |
| 2025-05-16 | 50.69 | $50.70 | 2900 |
| 2025-05-15 | 50.69 | $50.60 | 1929 |
| 2025-05-14 | 50.71 | $51.30 | 21000 |
| 2025-05-13 | 50.58 | $50.20 | 4825 |
| 2025-05-12 | 50.66 | $50.49 | 2933 |
| 2025-05-09 | 50.69 | $50.40 | — |
| 2025-05-08 | 50.75 | $50.40 | 5200 |
| 2025-05-07 | 50.82 | $50.57 | 1400 |
| 2025-05-06 | 50.87 | $50.26 | 546 |
| 2025-05-05 | 50.98 | $51.22 | 1501 |
| 2025-05-02 | 50.91 | $51.33 | 4338 |
| 2025-05-01 | 50.81 | $50.77 | 1900 |
| 2025-04-30 | 50.80 | $50.77 | 4617 |
| 2025-04-29 | 50.80 | $51.43 | 7300 |
| 2025-04-28 | 50.65 | $51.44 | 2921 |
| 2025-04-25 | 50.48 | $50.98 | 4635 |
| 2025-04-24 | 50.38 | $51.14 | 4949 |
| 2025-04-23 | 50.22 | $51.25 | 16700 |
| 2025-04-22 | 50.02 | $50.87 | 8700 |
| 2025-04-21 | 49.87 | $49.94 | — |
| 2025-04-17 | 49.90 | $49.94 | 3415 |
| 2025-04-16 | 49.93 | $49.48 | 1900 |
| 2025-04-15 | 50.06 | $49.59 | 2634 |
| 2025-04-14 | 50.19 | $49.86 | 2213 |
| 2025-04-11 | 50.29 | $50.23 | 1540 |
| 2025-04-10 | 50.33 | $50.33 | 1800 |
| 2025-04-09 | 50.35 | $50.95 | 7800 |
| 2025-04-08 | 50.25 | $49.69 | 2119 |
| 2025-04-07 | 50.40 | $49.44 | 2606 |
| 2025-04-04 | 50.63 | $49.15 | 4219 |
| 2025-04-03 | 50.96 | $50.88 | 1900 |
| 2025-04-02 | 50.97 | $51.57 | 2213 |
| 2025-04-01 | 50.84 | $50.65 | 2900 |
| 2025-03-31 | 50.88 | $50.15 | 1813 |
| 2025-03-28 | 51.04 | $51.89 | 2413 |
| 2025-03-27 | 50.85 | $51.04 | 608 |
| 2025-03-26 | 50.82 | $51.30 | 10700 |
| 2025-03-25 | 50.72 | $51.00 | — |
| 2025-03-24 | 50.67 | $51.00 | 1000 |
| 2025-03-21 | 50.61 | $51.30 | 1800 |
| 2025-03-20 | 50.49 | $50.81 | 2900 |
| 2025-03-19 | 50.44 | $50.56 | 700 |
| 2025-03-18 | 50.45 | $51.50 | 829 |
| 2025-03-17 | 50.25 | $51.99 | 1236 |
| 2025-03-14 | 49.93 | $51.19 | 900 |
| 2025-03-13 | 49.72 | $51.55 | 3700 |
| 2025-03-12 | 49.41 | $49.06 | 411 |
| 2025-03-11 | 49.58 | $49.36 | 2000 |
| 2025-03-10 | 49.72 | $49.52 | 2444 |
| 2025-03-07 | 49.85 | $49.73 | 1300 |
| 2025-03-06 | 49.96 | $50.57 | 1300 |
| 2025-03-05 | 49.91 | $51.83 | 1200 |
| 2025-03-04 | 49.60 | $49.20 | 2400 |
| 2025-03-03 | 49.80 | $49.45 | 600 |
| 2025-02-28 | 49.98 | $50.47 | 830 |
| 2025-02-27 | 49.98 | $50.44 | 900 |
| 2025-02-26 | 49.99 | $50.00 | 3400 |
| 2025-02-25 | 50.11 | $48.71 | 2947 |
| 2025-02-24 | 50.52 | $49.55 | 1609 |
| 2025-02-21 | 50.82 | $50.56 | — |
| 2025-02-20 | 50.96 | $50.56 | 1100 |
| 2025-02-19 | 51.13 | $50.66 | 1937 |
| 2025-02-18 | 51.31 | $50.91 | 2100 |
| 2025-02-14 | 51.47 | $51.79 | 1428 |
| 2025-02-13 | 51.48 | $51.20 | 312 |
| 2025-02-12 | 51.61 | $51.21 | 408 |
| 2025-02-11 | 51.77 | $51.27 | 1200 |
| 2025-02-10 | 51.94 | $51.31 | 531 |
| 2025-02-07 | 52.14 | $51.58 | 1202 |
| 2025-02-06 | 52.31 | $52.05 | 2700 |
| 2025-02-05 | 52.41 | $52.06 | 943 |
| 2025-02-04 | 52.53 | $52.26 | 1700 |
| 2025-02-03 | 52.63 | $52.05 | 1400 |
| 2025-01-31 | 52.80 | $52.86 | 700 |
| 2025-01-30 | 52.82 | $52.80 | — |
| 2025-01-29 | 52.85 | $52.80 | 1134 |
| 2025-01-28 | 52.90 | $52.78 | 600 |
| 2025-01-27 | 52.95 | $52.74 | 2700 |
| 2025-01-24 | 53.03 | $52.62 | 618 |
| 2025-01-23 | 53.14 | $53.01 | 2110 |
| 2025-01-22 | 53.20 | $52.38 | 3628 |
| 2025-01-21 | 53.39 | $53.24 | 2728 |
| 2025-01-17 | 53.44 | $53.33 | 2300 |
| 2025-01-16 | 53.47 | $53.98 | 418 |
| 2025-01-15 | 53.38 | $53.40 | 2100 |
| 2025-01-14 | 53.39 | $53.64 | 1134 |
| 2025-01-13 | 53.35 | $53.22 | 500 |
| 2025-01-10 | 53.40 | $53.32 | 348 |
| 2025-01-08 | 53.44 | $53.36 | 3029 |
| 2025-01-07 | 53.47 | $53.21 | 2800 |
| 2025-01-06 | 53.54 | $53.52 | 600 |
| 2025-01-03 | 53.56 | $53.34 | 902 |
| 2025-01-02 | 53.62 | $54.98 | 1302 |
| 2024-12-31 | 53.35 | $52.65 | 8400 |
| 2024-12-30 | 53.52 | $52.61 | 4613 |
| 2024-12-27 | 53.73 | $52.64 | 2916 |
| 2024-12-26 | 53.97 | $53.63 | 2400 |
| 2024-12-24 | 54.03 | $54.71 | — |
| 2024-12-23 | 53.88 | $54.71 | 612 |
| 2024-12-20 | 53.71 | $55.00 | 28700 |
| 2024-12-19 | 53.44 | $52.89 | 9000 |
| 2024-12-18 | 53.58 | $52.11 | 3200 |
| 2024-12-17 | 53.91 | $52.74 | 700 |
| 2024-12-16 | 54.16 | $53.28 | 700 |
| 2024-12-13 | 54.33 | $54.39 | 500 |
| 2024-12-12 | 54.30 | $54.43 | 800 |
| 2024-12-11 | 54.25 | $54.50 | 548 |
| 2024-12-10 | 54.17 | $54.50 | 500 |
| 2024-12-09 | 54.09 | $53.04 | 2017 |
| 2024-12-06 | 54.30 | $54.35 | 2000 |
| 2024-12-05 | 54.26 | $54.50 | — |
| 2024-12-04 | 54.18 | $54.50 | 1110 |
| 2024-12-03 | 54.10 | $54.48 | — |
| 2024-12-02 | 54.00 | $54.48 | 600 |
| 2024-11-29 | 53.88 | $54.50 | 500 |
| 2024-11-27 | 53.74 | $53.50 | — |
| 2024-11-26 | 53.79 | $53.50 | 1600 |
| 2024-11-25 | 53.85 | $53.57 | 848 |
| 2024-11-22 | 53.90 | $54.00 | — |
| 2024-11-21 | 53.86 | $54.00 | 2627 |
| 2024-11-20 | 53.83 | $52.81 | 1906 |
| 2024-11-19 | 54.03 | $54.00 | 4449 |
| 2024-11-18 | 54.02 | $54.00 | 1629 |
| 2024-11-15 | 54.00 | $54.75 | 900 |
| 2024-11-14 | 53.83 | $53.95 | 1119 |
| 2024-11-13 | 53.79 | $54.49 | 1700 |
| 2024-11-12 | 53.63 | $54.70 | 917 |
| 2024-11-11 | 53.40 | $53.00 | 1633 |
| 2024-11-08 | 53.50 | $52.53 | 1626 |
| 2024-11-07 | 53.70 | $53.22 | — |
| 2024-11-06 | 53.80 | $53.22 | 1444 |
| 2024-11-05 | 53.91 | $53.52 | 3632 |
| 2024-11-04 | 53.98 | $53.50 | 2000 |
| 2024-11-01 | 54.06 | $54.63 | 2000 |
| 2024-10-31 | 53.91 | $52.88 | 1132 |
| 2024-10-30 | 54.10 | $53.28 | 1500 |
| 2024-10-29 | 54.24 | $53.08 | 722 |
| 2024-10-28 | 54.45 | $54.02 | 600 |
| 2024-10-25 | 54.48 | $54.20 | — |
| 2024-10-24 | 54.48 | $54.20 | 717 |
| 2024-10-23 | 54.48 | $54.06 | 708 |
| 2024-10-22 | 54.50 | $54.12 | — |
| 2024-10-21 | 54.51 | $54.12 | 800 |
| 2024-10-18 | 54.52 | $54.00 | — |
| 2024-10-17 | 54.56 | $54.00 | 1101 |
| 2024-10-16 | 54.59 | $54.00 | 600 |
| 2024-10-15 | 54.62 | $54.09 | 1000 |
| 2024-10-14 | 54.64 | $54.00 | 300 |
| 2024-10-11 | 54.67 | $54.00 | 2410 |
| 2024-10-10 | 54.70 | $54.54 | 200 |
| 2024-10-09 | 54.61 | $54.54 | 1616 |
| 2024-10-08 | 54.51 | $53.73 | 728 |
| 2024-10-07 | 54.55 | $53.50 | 1425 |
| 2024-10-04 | 54.65 | $53.50 | 506 |
| 2024-10-03 | 54.75 | $53.50 | 150 |
| 2024-10-02 | 54.86 | $53.50 | 125 |
| 2024-10-01 | 54.98 | $53.50 | 100 |
| 2024-09-30 | 55.11 | $53.50 | 1100 |
| 2024-09-27 | 55.25 | $54.90 | 600 |
| 2024-09-26 | 55.11 | $54.95 | 1403 |
| 2024-09-25 | 54.92 | $53.32 | 1708 |
| 2024-09-24 | 55.04 | $53.02 | 300 |
| 2024-09-23 | 55.22 | $54.05 | 1100 |
| 2024-09-20 | 55.20 | $54.69 | 2415 |
| 2024-09-19 | 55.04 | $53.30 | 924 |
| 2024-09-18 | 55.12 | $52.71 | 3015 |
| 2024-09-17 | 55.33 | $54.04 | 1000 |
| 2024-09-16 | 55.28 | $54.50 | 442 |
| 2024-09-13 | 55.10 | $53.75 | 1200 |
| 2024-09-12 | 55.04 | $53.00 | 4800 |
| 2024-09-11 | 55.10 | $53.90 | 732 |
| 2024-09-10 | 54.96 | $54.67 | 1308 |
| 2024-09-09 | 54.63 | $53.45 | 2600 |
| 2024-09-06 | 54.47 | $55.79 | 1344 |
| 2024-09-05 | 53.78 | $55.50 | 1100 |
| 2024-09-04 | 53.01 | $54.80 | 4442 |
| 2024-09-03 | 52.25 | $55.86 | 1000 |
| 2024-08-30 | 51.13 | $55.90 | 3900 |
| 2024-08-29 | 49.80 | $54.48 | 4200 |
| 2024-08-28 | 48.55 | $51.96 | 3200 |
| 2024-08-27 | 47.61 | $48.50 | 2417 |
| 2024-08-26 | 47.25 | $47.50 | 3500 |
| 2024-08-23 | 47.02 | $47.48 | 7233 |
| 2024-08-22 | 46.76 | $47.23 | 800 |
| 2024-08-21 | 46.49 | $46.65 | 1819 |
| 2024-08-20 | 46.30 | $46.96 | 200 |
| 2024-08-19 | 46.01 | $46.96 | 847 |
| 2024-08-16 | 45.66 | $46.00 | 500 |
| 2024-08-15 | 45.45 | $46.96 | 4000 |
| 2024-08-14 | 45.00 | $47.29 | 1049 |
| 2024-08-13 | 44.40 | $46.11 | 2030 |
| 2024-08-12 | 43.95 | $45.50 | 30000 |
| 2024-08-09 | 43.55 | $44.99 | 126605 |
| 2024-08-08 | 43.19 | $43.12 | 4800 |
| 2024-08-07 | 43.16 | $43.11 | 61000 |
| 2024-08-06 | 43.13 | $43.00 | 3400 |
| 2024-08-05 | 43.12 | $43.02 | 300 |
| 2024-08-02 | 43.10 | $43.02 | 250 |
| 2024-08-01 | 43.07 | $43.02 | 5000 |
| 2024-07-31 | 43.04 | $43.01 | 7600 |
| 2024-07-30 | 42.99 | $42.70 | 2400 |
| 2024-07-29 | 43.01 | $42.80 | 275 |
| 2024-07-26 | 43.01 | $42.80 | 287 |
| 2024-07-25 | 43.00 | $42.80 | 300 |
| 2024-07-24 | 42.99 | $42.80 | 300 |
| 2024-07-23 | 42.97 | $42.80 | 300 |
| 2024-07-22 | 42.95 | $42.80 | — |
| 2024-07-19 | 42.92 | $42.80 | — |
| 2024-07-18 | 42.89 | $42.80 | — |
| 2024-07-17 | 42.84 | $42.80 | — |
| 2024-07-16 | 42.79 | $42.80 | 1000 |
| 2024-07-15 | 42.72 | $42.99 | 241 |
| 2024-07-12 | 42.60 | $42.16 | 1300 |
| 2024-07-11 | 42.63 | $43.00 | 600 |
| 2024-07-10 | 42.48 | $42.05 | — |
| 2024-07-09 | 42.51 | $42.05 | — |
| 2024-07-08 | 42.54 | $42.05 | — |
| 2024-07-05 | 42.58 | $42.05 | — |
| 2024-07-03 | 42.61 | $42.05 | 216 |
| 2024-07-02 | 42.65 | $42.06 | 326 |
| 2024-07-01 | 42.68 | $43.03 | 600 |
| 2024-06-28 | 42.51 | $43.00 | — |
| 2024-06-27 | 42.32 | $43.00 | — |
| 2024-06-26 | 42.09 | $43.00 | 500 |
| 2024-06-25 | 41.82 | $42.55 | 427 |
| 2024-06-24 | 41.59 | $41.50 | 908 |
| 2024-06-21 | 41.55 | $43.91 | 4825 |
| 2024-06-20 | 40.99 | $40.89 | 500 |
| 2024-06-18 | 40.98 | $39.80 | — |
| 2024-06-17 | 41.19 | $39.80 | 300 |
| 2024-06-14 | 41.44 | $39.80 | 900 |
| 2024-06-13 | 41.71 | $40.84 | 300 |
| 2024-06-12 | 41.82 | $40.84 | 421 |
| 2024-06-11 | 41.93 | $41.97 | 530 |
| 2024-06-10 | 41.82 | $44.92 | 913 |
| 2024-06-07 | 41.06 | $44.14 | 1142 |
| 2024-06-06 | 40.34 | $42.50 | 2200 |
| 2024-06-05 | 39.85 | $40.54 | 4129 |
| 2024-06-04 | 39.70 | $39.66 | 339 |
| 2024-06-03 | 39.70 | $39.94 | 300 |
| 2024-05-31 | 39.65 | $39.94 | 300 |
| 2024-05-30 | 39.58 | $39.94 | 200 |
| 2024-05-29 | 39.51 | $39.94 | 1305 |
| 2024-05-28 | 39.43 | $39.94 | 100 |
| 2024-05-24 | 39.33 | $39.94 | 300 |
| 2024-05-23 | 39.22 | $39.35 | 1224 |
| 2024-05-22 | 39.21 | $39.36 | 304 |
| 2024-05-21 | 39.21 | $39.35 | 150 |
| 2024-05-20 | 39.20 | $39.35 | 500 |
| 2024-05-17 | 39.20 | $39.35 | 1200 |
| 2024-05-16 | 39.20 | $39.30 | 175 |
| 2024-05-15 | 39.21 | $39.30 | 200 |
| 2024-05-14 | 39.23 | $39.30 | 722 |
| 2024-05-13 | 39.24 | $39.25 | — |
| 2024-05-10 | 39.28 | $39.25 | 1441 |
| 2024-05-09 | 39.32 | $39.63 | 600 |
| 2024-05-08 | 39.28 | $39.26 | — |
| 2024-05-07 | 39.32 | $39.26 | 419 |
| 2024-05-06 | 39.38 | $39.24 | 546 |
| 2024-05-03 | 39.44 | $39.22 | 844 |
| 2024-05-02 | 39.52 | $39.20 | 2237 |
| 2024-05-01 | 39.62 | $39.99 | 250 |
| 2024-04-30 | 39.57 | $39.99 | 412 |
| 2024-04-29 | 39.52 | $39.20 | 745 |
| 2024-04-26 | 39.63 | $39.15 | 275 |
| 2024-04-25 | 39.76 | $39.15 | 287 |
| 2024-04-24 | 39.92 | $39.15 | 4216 |
| 2024-04-23 | 40.10 | $39.60 | 132 |
| 2024-04-22 | 40.22 | $39.60 | 400 |
| 2024-04-19 | 40.36 | $39.60 | 1516 |
| 2024-04-18 | 40.52 | $40.24 | 700 |
| 2024-04-17 | 40.57 | $40.25 | 1200 |
| 2024-04-16 | 40.63 | $40.25 | 500 |
| 2024-04-15 | 40.69 | $40.25 | 1100 |
| 2024-04-12 | 40.77 | $40.56 | 293 |
| 2024-04-11 | 40.79 | $40.56 | 230 |
| 2024-04-10 | 40.81 | $40.51 | 500 |
| 2024-04-09 | 40.84 | $40.68 | 296 |
| 2024-04-08 | 40.85 | $40.68 | 707 |
| 2024-04-05 | 40.85 | $40.69 | 700 |
| 2024-04-04 | 40.85 | $40.21 | 700 |
| 2024-04-03 | 40.95 | $40.87 | 300 |
| 2024-04-02 | 40.92 | $40.87 | 526 |
| 2024-04-01 | 40.89 | $40.60 | 606 |
| 2024-03-28 | 40.90 | $40.69 | 327 |
| 2024-03-27 | 40.90 | $41.00 | 300 |
| 2024-03-26 | 40.83 | $40.78 | 350 |
| 2024-03-25 | 40.79 | $40.78 | 375 |
| 2024-03-22 | 40.74 | $40.78 | 400 |
| 2024-03-21 | 40.68 | $40.52 | 600 |
| 2024-03-20 | 40.67 | $41.41 | 387 |
| 2024-03-19 | 40.46 | $41.41 | 301 |
| 2024-03-18 | 40.22 | $40.93 | 400 |
| 2024-03-15 | 40.03 | $40.93 | 507 |
| 2024-03-14 | 39.82 | $39.70 | — |
| 2024-03-13 | 39.83 | $39.70 | 1300 |
| 2024-03-12 | 39.84 | $39.65 | — |
| 2024-03-11 | 39.86 | $39.65 | 350 |
| 2024-03-08 | 39.89 | $39.65 | 231 |
| 2024-03-07 | 39.92 | $39.65 | 400 |
| 2024-03-06 | 39.95 | $39.75 | 325 |
| 2024-03-05 | 39.96 | $39.75 | 312 |
| 2024-03-04 | 39.98 | $39.75 | 335 |
| 2024-03-01 | 39.99 | $40.11 | 306 |
| 2024-02-29 | 39.93 | $40.11 | 303 |
| 2024-02-28 | 39.86 | $40.11 | 300 |
| 2024-02-27 | 39.78 | $40.11 | 617 |
| 2024-02-26 | 39.68 | $40.17 | 600 |
| 2024-02-23 | 39.55 | $39.75 | 200 |
| 2024-02-22 | 39.49 | $39.75 | — |
| 2024-02-21 | 39.42 | $39.75 | 1100 |
| 2024-02-20 | 39.34 | $39.45 | 400 |
| 2024-02-16 | 39.31 | $39.43 | 900 |
| 2024-02-15 | 39.27 | $39.50 | 400 |
| 2024-02-14 | 39.21 | $39.10 | — |
| 2024-02-13 | 39.23 | $39.10 | 406 |
| 2024-02-12 | 39.25 | $39.10 | 300 |
| 2024-02-09 | 39.27 | $39.10 | 239 |
| 2024-02-08 | 39.30 | $39.00 | — |
| 2024-02-07 | 39.35 | $39.00 | 250 |
| 2024-02-06 | 39.41 | $39.00 | 275 |
| 2024-02-05 | 39.48 | $39.00 | 287 |
| 2024-02-02 | 39.55 | $39.00 | 293 |
| 2024-02-01 | 39.64 | $39.00 | 1700 |
| 2024-01-31 | 39.74 | $39.37 | 816 |
| 2024-01-30 | 39.78 | $39.36 | 227 |
| 2024-01-29 | 39.82 | $39.41 | 225 |
| 2024-01-26 | 39.85 | $39.89 | 2100 |
| 2024-01-25 | 39.79 | $39.63 | 2332 |
| 2024-01-24 | 39.77 | $39.32 | 829 |
| 2024-01-23 | 39.80 | $39.50 | 296 |
| 2024-01-22 | 39.80 | $39.50 | 300 |
| 2024-01-19 | 39.80 | $39.50 | 200 |
| 2024-01-18 | 39.80 | $39.75 | — |
| 2024-01-17 | 39.74 | $39.75 | — |
| 2024-01-16 | 39.66 | $39.75 | — |
| 2024-01-12 | 39.57 | $39.75 | 500 |
| 2024-01-11 | 39.46 | $39.31 | 402 |
| 2024-01-10 | 39.42 | $39.00 | — |
| 2024-01-09 | 39.44 | $39.00 | — |
| 2024-01-08 | 39.46 | $39.00 | — |
| 2024-01-05 | 39.48 | $39.00 | — |
| 2024-01-04 | 39.49 | $39.00 | — |
| 2024-01-03 | 39.50 | $39.00 | 642 |
| 2024-01-02 | 39.51 | $39.21 | 600 |
| 2023-12-29 | 39.48 | $39.00 | 535 |
| 2023-12-28 | 39.47 | $39.49 | 445 |
| 2023-12-27 | 39.36 | $38.50 | 1900 |
| 2023-12-26 | 39.43 | $39.25 | 1300 |
| 2023-12-22 | 39.34 | $40.43 | 1218 |
| 2023-12-21 | 38.99 | $40.44 | 200 |
| 2023-12-20 | 38.58 | $39.84 | 246 |
| 2023-12-19 | 38.22 | $39.86 | 2646 |
| 2023-12-18 | 37.80 | $38.50 | — |
| 2023-12-15 | 37.59 | $38.50 | 446 |
| 2023-12-14 | 37.34 | $38.49 | — |
| 2023-12-13 | 37.06 | $38.49 | 500 |
| 2023-12-12 | 36.72 | $36.85 | 235 |
| 2023-12-11 | 36.68 | $37.95 | 410 |
| 2023-12-08 | 36.40 | $37.40 | 8400 |
| 2023-12-07 | 36.19 | $36.27 | — |
| 2023-12-06 | 36.18 | $36.27 | 829 |
| 2023-12-05 | 36.18 | $36.00 | 1500 |
| 2023-12-04 | 36.23 | $36.49 | — |
| 2023-12-01 | 36.18 | $36.49 | 2600 |
| 2023-11-30 | 36.13 | $35.86 | 3800 |
| 2023-11-29 | 36.21 | $36.50 | 4248 |
| 2023-11-28 | 36.16 | $36.06 | 647 |
| 2023-11-27 | 36.20 | $36.01 | 1647 |
| 2023-11-24 | 36.26 | $36.00 | 634 |
| 2023-11-22 | 36.32 | $36.00 | 4046 |
| 2023-11-21 | 36.40 | $36.43 | 700 |
| 2023-11-20 | 36.41 | $36.39 | 643 |
| 2023-11-17 | 36.42 | $36.30 | 400 |
| 2023-11-16 | 36.45 | $37.36 | 118 |
| 2023-11-15 | 36.27 | $36.70 | 400 |
| 2023-11-14 | 36.20 | $36.60 | 20400 |
| 2023-11-13 | 36.13 | $35.78 | 841 |
| 2023-11-10 | 36.23 | $36.72 | 200 |
| 2023-11-09 | 36.15 | $35.78 | — |
| 2023-11-08 | 36.26 | $35.78 | 6612 |
| 2023-11-07 | 36.39 | $36.27 | 1339 |
| 2023-11-06 | 36.43 | $36.75 | 1100 |
| 2023-11-03 | 36.38 | $36.85 | 10415 |
| 2023-11-02 | 36.30 | $36.60 | — |
| 2023-11-01 | 36.26 | $36.60 | 206 |
| 2023-10-31 | 36.22 | $36.50 | 3916 |
| 2023-10-30 | 36.19 | $35.52 | 1005 |
| 2023-10-27 | 36.37 | $35.40 | 9700 |
| 2023-10-26 | 36.61 | $36.50 | — |
| 2023-10-25 | 36.65 | $36.50 | 3128 |
| 2023-10-24 | 36.69 | $36.75 | — |
| 2023-10-23 | 36.70 | $36.75 | — |
| 2023-10-20 | 36.70 | $36.75 | — |
| 2023-10-19 | 36.71 | $36.75 | 200 |
| 2023-10-18 | 36.71 | $36.61 | 1700 |
| 2023-10-17 | 36.75 | $36.54 | 3800 |
| 2023-10-16 | 36.81 | $36.67 | 900 |
| 2023-10-13 | 36.86 | $36.81 | 147 |
| 2023-10-12 | 36.88 | $36.75 | 2400 |
| 2023-10-11 | 36.92 | $36.76 | 735 |
| 2023-10-10 | 36.96 | $37.16 | — |
| 2023-10-09 | 36.92 | $37.16 | 200 |
| 2023-10-06 | 36.89 | $37.10 | 2611 |
| 2023-10-05 | 36.85 | $36.75 | 738 |
| 2023-10-04 | 36.89 | $36.90 | 500 |
| 2023-10-03 | 36.90 | $36.75 | 800 |
| 2023-10-02 | 36.95 | $36.75 | 300 |
| 2023-09-29 | 37.01 | $36.97 | 700 |
| 2023-09-28 | 37.02 | $37.07 | 400 |
| 2023-09-27 | 37.02 | $36.75 | 2236 |
| 2023-09-26 | 37.09 | $36.75 | 1700 |
| 2023-09-25 | 37.17 | $37.27 | — |
| 2023-09-22 | 37.16 | $37.27 | 647 |
| 2023-09-21 | 37.14 | $37.15 | 447 |
| 2023-09-20 | 37.14 | $36.75 | 1218 |
| 2023-09-19 | 37.23 | $36.62 | 700 |
| 2023-09-18 | 37.36 | $36.90 | 4300 |
| 2023-09-15 | 37.46 | $36.99 | 5728 |
| 2023-09-14 | 37.54 | $37.06 | 11000 |
| 2023-09-13 | 37.63 | $37.34 | 713 |
| 2023-09-12 | 37.67 | $37.31 | 200 |
| 2023-09-11 | 37.72 | $37.26 | 200 |
| 2023-09-08 | 37.79 | $37.41 | 200 |
| 2023-09-07 | 37.84 | $37.81 | 400 |
| 2023-09-06 | 37.81 | $37.90 | 1230 |
| 2023-09-05 | 37.76 | $37.60 | 2321 |
| 2023-09-01 | 37.75 | $37.58 | 500 |
| 2023-08-31 | 37.75 | $37.57 | 1600 |
| 2023-08-30 | 37.75 | $37.57 | 100 |
| 2023-08-29 | 37.74 | $37.57 | 200 |
| 2023-08-28 | 37.74 | $37.57 | 1600 |
| 2023-08-25 | 37.73 | $37.56 | 921 |
| 2023-08-24 | 37.71 | $37.51 | 2542 |
| 2023-08-23 | 37.71 | $37.40 | 300 |
| 2023-08-22 | 37.72 | $37.40 | 738 |
| 2023-08-21 | 37.73 | $37.99 | 500 |
| 2023-08-18 | 37.62 | $37.99 | 1239 |
| 2023-08-17 | 37.48 | $37.11 | 600 |
| 2023-08-16 | 37.51 | $37.50 | 2102 |
| 2023-08-15 | 37.46 | $37.52 | 2537 |
| 2023-08-14 | 37.39 | $37.63 | 535 |
| 2023-08-11 | 37.28 | $37.32 | 1321 |
| 2023-08-10 | 37.22 | $37.04 | 1000 |
| 2023-08-09 | 37.21 | $37.34 | 1403 |
| 2023-08-08 | 37.12 | $37.03 | 5746 |
| 2023-08-07 | 37.09 | $37.23 | 6224 |
| 2023-08-04 | 37.01 | $37.30 | 4900 |
| 2023-08-03 | 36.90 | $37.14 | 3900 |
| 2023-08-02 | 36.80 | $37.01 | 1237 |
| 2023-08-01 | 36.70 | $37.12 | 9600 |
| 2023-07-31 | 36.57 | $37.00 | 800 |
| 2023-07-28 | 36.44 | $37.00 | 4119 |
| 2023-07-27 | 36.29 | $36.57 | 9641 |
| 2023-07-26 | 36.20 | $36.74 | 1543 |
| 2023-07-25 | 36.07 | $36.70 | 3612 |
| 2023-07-24 | 35.91 | $36.48 | 3100 |
| 2023-07-21 | 35.78 | $36.06 | 800 |
| 2023-07-20 | 35.72 | $36.00 | 4900 |
| 2023-07-19 | 35.66 | $35.77 | 800 |
| 2023-07-18 | 35.63 | $35.87 | 744 |
| 2023-07-17 | 35.58 | $35.75 | 300 |
| 2023-07-14 | 35.55 | $35.75 | 100 |
| 2023-07-13 | 35.52 | $35.75 | 450 |
| 2023-07-12 | 35.48 | $35.75 | 200 |
| 2023-07-11 | 35.43 | $35.75 | 300 |
| 2023-07-10 | 35.38 | $35.91 | 1120 |
| 2023-07-07 | 35.28 | $35.67 | 800 |
| 2023-07-06 | 35.22 | $35.78 | 600 |
| 2023-07-05 | 35.13 | $36.00 | 800 |
| 2023-07-03 | 34.99 | $35.43 | 647 |
| 2023-06-30 | 34.94 | $35.50 | 219 |
| 2023-06-29 | 34.87 | $35.53 | 625 |
| 2023-06-28 | 34.78 | $35.53 | 1300 |
| 2023-06-27 | 34.68 | $35.71 | 6800 |
| 2023-06-26 | 34.54 | $35.50 | 4535 |
| 2023-06-23 | 34.42 | $35.00 | 4016 |
| 2023-06-22 | 34.39 | $33.99 | 12012 |
| 2023-06-21 | 34.57 | $33.40 | 20700 |
| 2023-06-20 | 34.91 | $33.65 | 19601 |
| 2023-06-16 | 35.25 | $33.61 | 28200 |
| 2023-06-15 | 35.67 | $34.61 | 22118 |
| 2023-06-14 | 35.94 | $35.05 | 19027 |
| 2023-06-13 | 36.16 | $35.66 | 2127 |
| 2023-06-12 | 36.30 | $36.00 | 1400 |
| 2023-06-09 | 36.38 | $36.02 | 1025 |
| 2023-06-08 | 36.48 | $36.44 | 700 |
| 2023-06-07 | 36.50 | $36.65 | 1808 |
| 2023-06-06 | 36.48 | $35.88 | 1017 |
| 2023-06-05 | 36.62 | $36.39 | 800 |
| 2023-06-02 | 36.68 | $36.39 | 450 |
| 2023-06-01 | 36.75 | $36.39 | 1319 |
| 2023-05-31 | 36.83 | $36.22 | 1700 |
| 2023-05-30 | 36.95 | $37.56 | 100 |
| 2023-05-26 | 36.82 | $37.56 | 1233 |
| 2023-05-25 | 36.66 | $37.51 | 5400 |
| 2023-05-24 | 36.49 | $37.40 | 28423 |
| 2023-05-23 | 36.32 | $37.50 | 6408 |
| 2023-05-22 | 36.10 | $35.92 | 400 |
| 2023-05-19 | 36.18 | $36.63 | 100 |
| 2023-05-18 | 36.12 | $36.63 | 407 |
| 2023-05-17 | 36.05 | $36.63 | 500 |
| 2023-05-16 | 35.98 | $36.10 | 700 |
| 2023-05-15 | 36.01 | $36.66 | 200 |
| 2023-05-12 | 35.93 | $36.66 | 1300 |
| 2023-05-11 | 35.84 | $35.60 | 926 |
| 2023-05-10 | 35.97 | $35.50 | 250 |
| 2023-05-09 | 36.13 | $35.50 | 3140 |
| 2023-05-08 | 36.33 | $35.99 | 2941 |
| 2023-05-05 | 36.46 | $36.00 | 2423 |
| 2023-05-04 | 36.61 | $35.99 | 3903 |
| 2023-05-03 | 36.79 | $36.25 | 304 |
| 2023-05-02 | 36.94 | $36.82 | 3801 |
| 2023-05-01 | 37.00 | $37.30 | 300 |
| 2023-04-28 | 36.97 | $37.30 | 209 |
| 2023-04-27 | 36.94 | $37.30 | 149 |
| 2023-04-26 | 36.91 | $37.87 | 224 |
| 2023-04-25 | 36.75 | $36.75 | 200 |
| 2023-04-24 | 36.81 | $36.75 | 2200 |
| 2023-04-21 | 36.88 | $37.00 | 316 |
| 2023-04-20 | 36.90 | $37.00 | 150 |
| 2023-04-19 | 36.94 | $37.00 | 125 |
| 2023-04-18 | 36.99 | $37.00 | 200 |
| 2023-04-17 | 37.04 | $37.90 | 112 |
| 2023-04-14 | 36.92 | $37.90 | 106 |
| 2023-04-13 | 36.78 | $37.90 | 1100 |
| 2023-04-12 | 36.62 | $36.72 | 100 |
| 2023-04-11 | 36.69 | $36.72 | 100 |
| 2023-04-10 | 36.78 | $36.72 | 1514 |
| 2023-04-06 | 36.88 | $36.60 | 716 |
| 2023-04-05 | 37.03 | $37.00 | 3700 |
| 2023-04-04 | 37.13 | $37.00 | 1039 |
| 2023-04-03 | 37.24 | $37.01 | 100 |
| 2023-03-31 | 37.38 | $37.01 | 445 |
| 2023-03-30 | 37.54 | $37.28 | 100 |
| 2023-03-29 | 37.68 | $37.28 | 233 |
| 2023-03-28 | 37.84 | $37.26 | 3700 |
| 2023-03-27 | 38.04 | $38.26 | 1300 |
| 2023-03-24 | 38.06 | $38.50 | 638 |
| 2023-03-23 | 38.03 | $37.00 | 1200 |
| 2023-03-22 | 38.32 | $38.47 | 100 |
| 2023-03-21 | 38.35 | $38.47 | 1000 |
| 2023-03-20 | 38.39 | $38.47 | 900 |
| 2023-03-17 | 38.44 | $38.58 | 1100 |
| 2023-03-16 | 38.48 | $37.44 | 1727 |
| 2023-03-15 | 38.76 | $37.44 | 800 |
| 2023-03-14 | 39.10 | $38.25 | 2436 |
| 2023-03-13 | 39.32 | $37.79 | 4400 |
| 2023-03-10 | 39.67 | $39.55 | 100 |
| 2023-03-09 | 39.71 | $39.55 | 1327 |
| 2023-03-08 | 39.76 | $39.59 | 100 |
| 2023-03-07 | 39.81 | $39.59 | 100 |
| 2023-03-06 | 39.87 | $39.59 | 100 |
| 2023-03-03 | 39.93 | $39.59 | 500 |
| 2023-03-02 | 40.01 | $39.83 | 200 |
| 2023-03-01 | 40.05 | $39.83 | 300 |
| 2023-02-28 | 40.10 | $40.06 | 300 |
| 2023-02-27 | 40.10 | $40.06 | 300 |
| 2023-02-24 | 40.10 | $39.70 | 2100 |
| 2023-02-23 | 40.18 | $40.15 | — |
| 2023-02-22 | 40.18 | $40.15 | — |
| 2023-02-21 | 40.18 | $40.15 | — |
| 2023-02-17 | 40.18 | $40.15 | 346 |
| 2023-02-16 | 40.17 | $40.50 | 1009 |
| 2023-02-15 | 40.09 | $40.05 | 807 |
| 2023-02-14 | 40.09 | $40.50 | 206 |
| 2023-02-13 | 40.00 | $39.94 | — |
| 2023-02-10 | 40.01 | $39.94 | 200 |
| 2023-02-09 | 40.02 | $39.94 | 150 |
| 2023-02-08 | 40.04 | $39.94 | 125 |
| 2023-02-07 | 40.05 | $39.94 | 112 |
| 2023-02-06 | 40.07 | $39.94 | 114 |
| 2023-02-03 | 40.09 | $39.69 | 232 |
| 2023-02-02 | 40.17 | $39.80 | 106 |
| 2023-02-01 | 40.23 | $39.80 | 200 |
| 2023-01-31 | 40.30 | $39.85 | 501 |
| 2023-01-30 | 40.38 | $40.13 | 100 |
| 2023-01-27 | 40.40 | $40.13 | 400 |
| 2023-01-26 | 40.43 | $40.50 | 208 |
| 2023-01-25 | 40.38 | $40.95 | — |
| 2023-01-24 | 40.23 | $40.95 | — |
| 2023-01-23 | 40.05 | $40.95 | 414 |
| 2023-01-20 | 39.85 | $40.20 | — |
| 2023-01-19 | 39.77 | $40.20 | 200 |
| 2023-01-18 | 39.67 | $39.67 | — |
| 2023-01-17 | 39.67 | $39.67 | — |
| 2023-01-13 | 39.67 | $39.67 | 1541 |
| 2023-01-12 | 39.67 | $39.67 | — |
| 2023-01-11 | 39.68 | $39.67 | 209 |
| 2023-01-10 | 39.68 | $40.49 | — |
| 2023-01-09 | 39.51 | $40.49 | 518 |
| 2023-01-06 | 39.31 | $40.00 | 600 |
| 2023-01-05 | 39.18 | $39.40 | — |
| 2023-01-04 | 39.17 | $39.40 | 829 |
| 2023-01-03 | 39.15 | $39.27 | — |
| 2022-12-30 | 39.15 | $39.27 | 241 |
| 2022-12-29 | 39.16 | $39.27 | — |
| 2022-12-28 | 39.18 | $39.27 | 202 |
| 2022-12-27 | 39.19 | $39.50 | — |
| 2022-12-23 | 39.17 | $39.50 | — |
| 2022-12-22 | 39.14 | $39.50 | 749 |
| 2022-12-21 | 39.11 | $39.17 | 430 |
| 2022-12-20 | 39.15 | $39.14 | — |
| 2022-12-19 | 39.20 | $39.14 | — |
| 2022-12-16 | 39.26 | $39.14 | 1107 |
| 2022-12-15 | 39.33 | $39.12 | 200 |
| 2022-12-14 | 39.42 | $39.12 | 1042 |
| 2022-12-13 | 39.53 | $39.35 | — |
| 2022-12-12 | 39.61 | $39.35 | — |
| 2022-12-09 | 39.71 | $39.35 | 743 |
| 2022-12-08 | 39.82 | $39.36 | 635 |
| 2022-12-07 | 39.95 | $39.88 | 150 |
| 2022-12-06 | 39.99 | $39.88 | 200 |
| 2022-12-05 | 40.04 | $39.88 | 125 |
| 2022-12-02 | 40.10 | $39.88 | 112 |
| 2022-12-01 | 40.17 | $39.88 | 1200 |
| 2022-11-30 | 40.26 | $39.75 | 4300 |
| 2022-11-29 | 40.38 | $40.27 | 600 |
| 2022-11-28 | 40.42 | $40.80 | 106 |
| 2022-11-25 | 40.35 | $40.80 | 103 |
| 2022-11-23 | 40.27 | $40.80 | 100 |
| 2022-11-22 | 40.18 | $40.80 | 2600 |
| 2022-11-21 | 40.08 | $40.11 | 500 |
| 2022-11-18 | 40.11 | $40.11 | 100 |
| 2022-11-17 | 40.14 | $40.11 | 100 |
| 2022-11-16 | 40.18 | $40.11 | 100 |
| 2022-11-15 | 40.23 | $40.11 | 300 |
| 2022-11-14 | 40.29 | $40.50 | 100 |
| 2022-11-11 | 40.28 | $40.50 | — |
| 2022-11-10 | 40.26 | $40.50 | 1327 |
| 2022-11-09 | 40.25 | $39.76 | 1331 |
| 2022-11-08 | 40.39 | $39.76 | 1400 |
| 2022-11-07 | 40.56 | $40.11 | 5300 |
| 2022-11-04 | 40.68 | $40.56 | — |
| 2022-11-03 | 40.72 | $40.56 | — |
| 2022-11-02 | 40.78 | $40.56 | 300 |
| 2022-11-01 | 40.84 | $40.50 | 424 |
| 2022-10-31 | 40.93 | $40.50 | 700 |
| 2022-10-28 | 41.03 | $41.00 | 100 |
| 2022-10-27 | 41.05 | $41.00 | 3443 |
| 2022-10-26 | 41.06 | $42.10 | 100 |
| 2022-10-25 | 40.85 | $42.10 | 200 |
| 2022-10-24 | 40.61 | $40.55 | 100 |
| 2022-10-21 | 40.65 | $40.55 | 100 |
| 2022-10-20 | 40.70 | $40.55 | 700 |
| 2022-10-19 | 40.76 | $40.55 | 400 |
| 2022-10-18 | 40.84 | $41.04 | 5300 |
| 2022-10-17 | 40.82 | $41.59 | 827 |
| 2022-10-14 | 40.69 | $40.93 | 100 |
| 2022-10-13 | 40.67 | $40.93 | 500 |
| 2022-10-12 | 40.66 | $40.26 | 100 |
| 2022-10-11 | 40.78 | $40.26 | 1840 |
| 2022-10-10 | 40.93 | $40.51 | 250 |
| 2022-10-07 | 41.05 | $40.51 | 317 |
| 2022-10-06 | 41.19 | $40.23 | 325 |
| 2022-10-05 | 41.41 | $40.23 | 627 |
| 2022-10-04 | 41.67 | $40.43 | 1236 |
| 2022-10-03 | 41.93 | $40.52 | 400 |
| 2022-09-30 | 42.21 | $40.52 | 5022 |
| 2022-09-29 | 42.54 | $41.50 | 3440 |
| 2022-09-28 | 42.71 | $40.46 | 2300 |
| 2022-09-27 | 43.12 | $41.95 | 350 |
| 2022-09-26 | 43.28 | $41.95 | 2142 |
| 2022-09-23 | 43.45 | $43.00 | 1100 |
| 2022-09-22 | 43.44 | $42.00 | 2634 |
| 2022-09-21 | 43.62 | $43.54 | 711 |
| 2022-09-20 | 43.50 | $43.15 | 1508 |
| 2022-09-19 | 43.43 | $43.30 | 3121 |
| 2022-09-16 | 43.32 | $44.99 | 34000 |
| 2022-09-15 | 42.83 | $41.58 | 325 |
| 2022-09-14 | 42.97 | $41.58 | 2445 |
| 2022-09-13 | 43.12 | $42.26 | 312 |
| 2022-09-12 | 43.15 | $42.26 | 529 |
| 2022-09-09 | 43.18 | $43.83 | 222 |
| 2022-09-08 | 42.87 | $42.80 | 2317 |
| 2022-09-07 | 42.72 | $41.04 | 600 |
| 2022-09-06 | 42.91 | $41.76 | 400 |
| 2022-09-02 | 42.97 | $42.46 | 500 |
| 2022-09-01 | 42.88 | $43.20 | 600 |
| 2022-08-31 | 42.61 | $43.12 | 937 |
| 2022-08-30 | 42.30 | $44.74 | 3100 |
| 2022-08-29 | 41.59 | $43.50 | 10306 |
| 2022-08-26 | 41.02 | $43.32 | 3700 |
| 2022-08-25 | 40.39 | $42.67 | 800 |
| 2022-08-24 | 39.79 | $40.55 | 300 |
| 2022-08-23 | 39.54 | $40.55 | 3606 |
| 2022-08-22 | 39.24 | $39.37 | 1628 |
| 2022-08-19 | 39.14 | $40.38 | 300 |
| 2022-08-18 | 38.80 | $40.38 | 3532 |
| 2022-08-17 | 38.41 | $39.90 | 4009 |
| 2022-08-16 | 38.06 | $38.18 | 314 |
| 2022-08-15 | 38.01 | $38.00 | 200 |
| 2022-08-12 | 37.98 | $38.00 | 100 |
| 2022-08-11 | 37.95 | $38.00 | 100 |
| 2022-08-10 | 37.92 | $38.00 | 100 |
| 2022-08-09 | 37.88 | $38.00 | 700 |
| 2022-08-08 | 37.83 | $37.77 | 109 |
| 2022-08-05 | 37.82 | $37.72 | 509 |
| 2022-08-04 | 37.82 | $38.06 | 400 |
| 2022-08-03 | 37.75 | $37.56 | 250 |
| 2022-08-02 | 37.76 | $37.56 | 321 |
| 2022-08-01 | 37.79 | $37.75 | 325 |
| 2022-07-29 | 37.77 | $37.75 | 362 |
| 2022-07-28 | 37.75 | $37.75 | 381 |
| 2022-07-27 | 37.72 | $37.75 | 516 |
| 2022-07-26 | 37.69 | $37.46 | 390 |
| 2022-07-25 | 37.71 | $37.46 | 224 |
| 2022-07-22 | 37.74 | $37.18 | 400 |
| 2022-07-21 | 37.82 | $38.22 | 400 |
| 2022-07-20 | 37.70 | $38.22 | 1200 |
| 2022-07-19 | 37.56 | $37.78 | — |
| 2022-07-18 | 37.49 | $37.78 | — |
| 2022-07-15 | 37.40 | $37.78 | 622 |
| 2022-07-14 | 37.30 | $37.76 | 530 |
| 2022-07-13 | 37.19 | $37.22 | — |
| 2022-07-12 | 37.17 | $37.22 | — |
| 2022-07-11 | 37.15 | $37.22 | — |
| 2022-07-08 | 37.12 | $37.22 | — |
| 2022-07-07 | 37.09 | $37.22 | — |
| 2022-07-06 | 37.06 | $37.22 | 1807 |
| 2022-07-05 | 37.01 | $37.95 | 322 |
| 2022-07-01 | 36.81 | $37.96 | 322 |
| 2022-06-30 | 36.57 | $37.95 | 1200 |
| 2022-06-29 | 36.30 | $37.00 | 122 |
| 2022-06-28 | 36.19 | $36.22 | 31600 |
| 2022-06-27 | 36.22 | $36.00 | 8900 |
| 2022-06-24 | 36.31 | $36.25 | 13717 |
| 2022-06-23 | 36.36 | $36.52 | 1538 |
| 2022-06-22 | 36.37 | $36.52 | 8241 |
| 2022-06-21 | 36.37 | $36.43 | — |
| 2022-06-17 | 36.40 | $36.43 | — |
| 2022-06-16 | 36.44 | $36.43 | 215 |
| 2022-06-15 | 36.48 | $36.42 | 317 |
| 2022-06-14 | 36.54 | $36.42 | 200 |
| 2022-06-13 | 36.61 | $36.69 | — |
| 2022-06-10 | 36.63 | $36.69 | 7622 |
| 2022-06-09 | 36.66 | $36.56 | 5600 |
| 2022-06-08 | 36.72 | $36.85 | 1300 |
| 2022-06-07 | 36.73 | $36.85 | 2200 |
| 2022-06-06 | 36.75 | $37.00 | 10221 |
| 2022-06-03 | 36.74 | $37.01 | 941 |
| 2022-06-02 | 36.73 | $36.90 | 1900 |
| 2022-06-01 | 36.74 | $36.88 | — |
| 2022-05-31 | 36.76 | $36.88 | 300 |
| 2022-05-27 | 36.79 | $37.00 | — |
| 2022-05-26 | 36.80 | $37.00 | — |
| 2022-05-25 | 36.81 | $37.00 | 3609 |
| 2022-05-24 | 36.83 | $36.56 | 83600 |
| 2022-05-23 | 36.95 | $37.00 | — |
| 2022-05-20 | 36.99 | $37.00 | 505 |
| 2022-05-19 | 37.05 | $36.85 | 3200 |
| 2022-05-18 | 37.15 | $36.88 | 530 |
| 2022-05-17 | 37.26 | $37.50 | 1900 |
| 2022-05-16 | 37.26 | $36.45 | 2513 |
| 2022-05-13 | 37.49 | $37.20 | 405 |
| 2022-05-12 | 37.60 | $37.50 | — |
| 2022-05-11 | 37.66 | $37.50 | — |
| 2022-05-10 | 37.74 | $37.50 | 5146 |
| 2022-05-09 | 37.83 | $37.84 | — |
| 2022-05-06 | 37.87 | $37.84 | 1216 |
| 2022-05-05 | 37.91 | $37.90 | 2000 |
| 2022-05-04 | 37.95 | $37.90 | 16445 |
| 2022-05-03 | 38.00 | $38.10 | — |
| 2022-05-02 | 38.02 | $38.10 | — |
| 2022-04-29 | 38.04 | $38.10 | 1800 |
| 2022-04-28 | 38.07 | $37.61 | 700 |
| 2022-04-27 | 38.20 | $37.56 | 210 |
| 2022-04-26 | 38.37 | $38.00 | 2602 |
| 2022-04-25 | 38.48 | $38.50 | — |
| 2022-04-22 | 38.50 | $38.50 | 210 |
| 2022-04-21 | 38.52 | $39.00 | — |
| 2022-04-20 | 38.45 | $39.00 | 1211 |
| 2022-04-19 | 38.36 | $38.01 | — |
| 2022-04-18 | 38.47 | $38.01 | 3200 |
| 2022-04-14 | 38.59 | $38.90 | — |
| 2022-04-13 | 38.55 | $38.90 | 109 |
| 2022-04-12 | 38.51 | $38.80 | — |
| 2022-04-11 | 38.48 | $38.80 | 100 |
| 2022-04-08 | 38.45 | $38.80 | 200 |
| 2022-04-07 | 38.42 | $38.80 | 250 |
| 2022-04-06 | 38.38 | $38.80 | 500 |
| 2022-04-05 | 38.34 | $38.56 | 18649 |
| 2022-04-04 | 38.35 | $38.23 | 275 |
| 2022-04-01 | 38.43 | $38.23 | 431 |
| 2022-03-31 | 38.53 | $38.10 | 1900 |
| 2022-03-30 | 38.67 | $38.11 | 27712 |
| 2022-03-29 | 38.83 | $38.61 | 3601 |
| 2022-03-28 | 38.92 | $39.20 | 16915 |
| 2022-03-25 | 38.90 | $39.95 | 300 |
| 2022-03-24 | 38.72 | $39.95 | — |
| 2022-03-23 | 38.51 | $39.95 | — |
| 2022-03-22 | 38.27 | $39.95 | 3331 |
| 2022-03-21 | 38.00 | $39.99 | 1627 |
| 2022-03-18 | 37.68 | $40.69 | 4300 |
| 2022-03-17 | 37.18 | $38.99 | 1700 |
| 2022-03-16 | 36.95 | $37.76 | 712 |
| 2022-03-15 | 36.96 | $37.51 | 2200 |
| 2022-03-14 | 37.02 | $37.36 | 1300 |
| 2022-03-11 | 37.15 | $37.35 | 6600 |
| 2022-03-10 | 37.30 | $37.35 | 3000 |
| 2022-03-09 | 37.49 | $37.55 | — |
| 2022-03-08 | 37.67 | $37.55 | — |
| 2022-03-07 | 37.89 | $37.55 | 400 |
| 2022-03-04 | 38.16 | $37.70 | — |
| 2022-03-03 | 38.46 | $37.70 | 3500 |
| 2022-03-02 | 38.80 | $37.71 | 2400 |
| 2022-03-01 | 39.21 | $37.26 | 6300 |
| 2022-02-28 | 39.79 | $38.25 | 8545 |
| 2022-02-25 | 40.27 | $39.29 | — |
| 2022-02-24 | 40.60 | $39.29 | 2241 |
| 2022-02-23 | 40.99 | $39.85 | 3532 |
| 2022-02-22 | 41.34 | $40.75 | 5000 |
| 2022-02-18 | 41.56 | $40.57 | 544 |
| 2022-02-17 | 41.85 | $41.00 | — |
| 2022-02-16 | 42.10 | $41.00 | 300 |
| 2022-02-15 | 42.40 | $41.51 | 244 |
| 2022-02-14 | 42.64 | $41.56 | 1930 |
| 2022-02-11 | 42.90 | $42.90 | — |
| 2022-02-10 | 42.94 | $42.90 | 1800 |
| 2022-02-09 | 42.97 | $42.94 | 300 |
| 2022-02-08 | 43.01 | $41.75 | 3400 |
| 2022-02-07 | 43.31 | $42.11 | 600 |
| 2022-02-04 | 43.58 | $42.26 | 129 |
| 2022-02-03 | 43.86 | $43.97 | 400 |
| 2022-02-02 | 43.82 | $43.65 | — |
| 2022-02-01 | 43.84 | $43.65 | — |
| 2022-01-31 | 43.87 | $43.65 | 1000 |
| 2022-01-28 | 43.90 | $42.85 | 4618 |
| 2022-01-27 | 44.11 | $43.99 | — |
| 2022-01-26 | 44.11 | $43.99 | — |
| 2022-01-25 | 44.10 | $43.99 | 600 |
| 2022-01-24 | 44.09 | $43.99 | — |
| 2022-01-21 | 44.08 | $43.99 | — |
| 2022-01-20 | 44.06 | $43.99 | — |
| 2022-01-19 | 44.04 | $43.99 | 1524 |
| 2022-01-18 | 44.02 | $43.42 | — |
| 2022-01-14 | 44.11 | $43.42 | — |
| 2022-01-13 | 44.21 | $43.42 | — |
| 2022-01-12 | 44.33 | $43.42 | 938 |
| 2022-01-11 | 44.46 | $43.84 | 1738 |
| 2022-01-10 | 44.52 | $44.30 | — |
| 2022-01-07 | 44.49 | $44.30 | — |
| 2022-01-06 | 44.46 | $44.30 | — |
| 2022-01-05 | 44.41 | $44.30 | — |
| 2022-01-04 | 44.35 | $44.30 | 300 |
| 2022-01-03 | 44.28 | $44.30 | 700 |
| 2021-12-31 | 44.19 | $44.00 | 2533 |
| 2021-12-30 | 44.14 | $45.00 | 4200 |
| 2021-12-29 | 43.87 | $44.93 | 19749 |
| 2021-12-28 | 43.58 | $45.10 | 526 |
| 2021-12-27 | 43.19 | $44.75 | 7900 |
| 2021-12-23 | 42.81 | $44.75 | 8400 |
| 2021-12-22 | 42.37 | $44.75 | 24500 |
| 2021-12-21 | 41.86 | $42.07 | 1529 |
| 2021-12-20 | 41.84 | $43.04 | 700 |
| 2021-12-17 | 41.60 | $42.51 | 6500 |
| 2021-12-16 | 41.45 | $42.00 | 1500 |
| 2021-12-15 | 41.37 | $44.25 | 8302 |
| 2021-12-14 | 40.81 | $42.08 | 1713 |
| 2021-12-13 | 40.63 | $41.11 | 1100 |
| 2021-12-10 | 40.62 | $40.81 | 1416 |
| 2021-12-09 | 40.68 | $40.66 | 400 |
| 2021-12-08 | 40.79 | $40.51 | — |
| 2021-12-07 | 40.95 | $40.51 | 1500 |
| 2021-12-06 | 41.14 | $40.65 | 3122 |
| 2021-12-03 | 41.34 | $40.78 | — |
| 2021-12-02 | 41.54 | $40.78 | 1836 |
| 2021-12-01 | 41.79 | $41.25 | 400 |
| 2021-11-30 | 41.97 | $41.47 | — |
| 2021-11-29 | 42.15 | $41.47 | 300 |
| 2021-11-26 | 42.35 | $41.50 | 2300 |
| 2021-11-24 | 42.59 | $43.55 | 1846 |
| 2021-11-23 | 42.43 | $44.72 | 544 |
| 2021-11-22 | 42.01 | $43.00 | 7401 |
| 2021-11-19 | 41.88 | $42.00 | — |
| 2021-11-18 | 41.94 | $42.00 | — |
| 2021-11-17 | 42.03 | $42.00 | 1700 |
| 2021-11-16 | 42.13 | $42.00 | — |
| 2021-11-15 | 42.25 | $42.00 | 600 |
| 2021-11-12 | 42.39 | $42.95 | 2800 |
| 2021-11-11 | 42.36 | $41.98 | 400 |
| 2021-11-10 | 42.54 | $42.50 | — |
| 2021-11-09 | 42.64 | $42.50 | 500 |
| 2021-11-08 | 42.76 | $42.02 | 236 |
| 2021-11-05 | 43.01 | $42.00 | 817 |
| 2021-11-04 | 43.30 | $42.35 | 23131 |
| 2021-11-03 | 43.57 | $43.63 | — |
| 2021-11-02 | 43.62 | $43.63 | 5200 |
| 2021-11-01 | 43.68 | $42.82 | 7411 |
| 2021-10-29 | 43.92 | $43.12 | 842 |
| 2021-10-28 | 44.14 | $43.50 | 14546 |
| 2021-10-27 | 44.31 | $43.61 | — |
| 2021-10-26 | 44.50 | $43.61 | 400 |
| 2021-10-25 | 44.71 | $44.00 | — |
| 2021-10-22 | 44.88 | $44.00 | 6600 |
| 2021-10-21 | 45.07 | $44.25 | 2606 |
| 2021-10-20 | 45.25 | $44.00 | — |
| 2021-10-19 | 45.50 | $44.00 | 4300 |
| 2021-10-18 | 45.79 | $45.74 | — |
| 2021-10-15 | 45.77 | $45.74 | — |
| 2021-10-14 | 45.73 | $45.74 | — |
| 2021-10-13 | 45.69 | $45.74 | 302 |
| 2021-10-12 | 45.64 | $45.75 | 4300 |
| 2021-10-11 | 45.57 | $45.45 | 1900 |
| 2021-10-08 | 45.56 | $45.60 | 1106 |
| 2021-10-07 | 45.51 | $45.62 | 828 |
| 2021-10-06 | 45.45 | $45.52 | 2200 |
| 2021-10-05 | 45.40 | $44.99 | 1100 |
| 2021-10-04 | 45.45 | $45.00 | 1500 |
| 2021-10-01 | 45.50 | $45.19 | 11600 |
| 2021-09-30 | 45.52 | $44.94 | 16634 |
| 2021-09-29 | 45.59 | $44.30 | 20402 |
| 2021-09-28 | 45.80 | $45.43 | 35100 |
| 2021-09-27 | 45.81 | $45.75 | 17002 |
| 2021-09-24 | 45.75 | $46.06 | 200 |
| 2021-09-23 | 45.61 | $47.19 | 7648 |
| 2021-09-22 | 45.20 | $47.00 | 5200 |
| 2021-09-21 | 44.77 | $47.26 | 6400 |
| 2021-09-20 | 44.21 | $44.73 | — |
| 2021-09-17 | 44.09 | $44.73 | 3234 |
| 2021-09-16 | 43.95 | $44.69 | 3000 |
| 2021-09-15 | 43.80 | $44.00 | 540 |
| 2021-09-14 | 43.78 | $44.43 | 224 |
| 2021-09-13 | 43.65 | $44.23 | 544 |
| 2021-09-10 | 43.56 | $43.91 | 1200 |
| 2021-09-09 | 43.51 | $43.50 | — |
| 2021-09-08 | 43.55 | $43.50 | 2148 |
| 2021-09-07 | 43.59 | $43.90 | 400 |
| 2021-09-03 | 43.56 | $43.93 | 100 |
| 2021-09-02 | 43.52 | $43.93 | 526 |
| 2021-09-01 | 43.47 | $43.51 | — |
| 2021-08-31 | 43.51 | $43.51 | 1632 |
| 2021-08-30 | 43.55 | $43.56 | — |
| 2021-08-27 | 43.59 | $43.56 | 500 |
| 2021-08-26 | 43.65 | $43.93 | 600 |
| 2021-08-25 | 43.63 | $43.33 | 2229 |
| 2021-08-24 | 43.74 | $43.38 | 203 |
| 2021-08-23 | 43.86 | $43.93 | 1246 |
| 2021-08-20 | 43.89 | $43.35 | — |
| 2021-08-19 | 44.05 | $43.35 | 3135 |
| 2021-08-18 | 44.23 | $44.18 | — |
| 2021-08-17 | 44.27 | $44.18 | — |
| 2021-08-16 | 44.31 | $44.18 | — |
| 2021-08-13 | 44.37 | $44.18 | 1300 |
| 2021-08-12 | 44.43 | $44.00 | — |
| 2021-08-11 | 44.54 | $44.00 | — |
| 2021-08-10 | 44.68 | $44.00 | 3125 |
| 2021-08-09 | 44.83 | $44.99 | — |
| 2021-08-06 | 44.80 | $44.99 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.43
2026-08-04
Close Price
$46.81
Vol: 2328
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
33.89
Average
42.85
Maximum
56.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-04 | 46.43 | $46.81 | 2328 |
| 2026-08-03 | 46.19 | $47.00 | 6390 |
| 2026-07-31 | 45.83 | $47.23 | 5008 |
| 2026-07-30 | 45.30 | $45.89 | 33700 |
| 2026-07-29 | 45.09 | $44.12 | 6100 |
| 2026-07-28 | 45.38 | $44.32 | 5700 |
| 2026-07-27 | 45.67 | $45.11 | 1935 |
| 2026-07-24 | 45.77 | $45.06 | 3537 |
| 2026-07-23 | 45.89 | $45.14 | 7200 |
| 2026-07-22 | 46.00 | $45.16 | 11400 |
| 2026-07-21 | 46.11 | $43.75 | 6339 |
| 2026-07-20 | 46.69 | $45.82 | 5821 |
| 2026-07-17 | 46.71 | $46.88 | 6900 |
| 2026-07-16 | 46.39 | $47.30 | 9800 |
| 2026-07-15 | 45.84 | $46.72 | 28700 |
| 2026-07-14 | 45.35 | $46.32 | 30555 |
| 2026-07-13 | 44.85 | $46.08 | 37866 |
| 2026-07-10 | 44.32 | $44.14 | 10700 |
| 2026-07-09 | 44.27 | $43.98 | 1209 |
| 2026-07-08 | 44.25 | $43.04 | 12000 |
| 2026-07-07 | 44.52 | $44.32 | 1300 |
| 2026-07-06 | 44.43 | $44.67 | 2147 |
| 2026-07-02 | 44.21 | $44.67 | 6218 |
| 2026-07-01 | 43.92 | $44.75 | 6400 |
| 2026-06-30 | 43.53 | $43.11 | 12237 |
| 2026-06-29 | 43.57 | $43.07 | 5000 |
| 2026-06-26 | 43.63 | $43.35 | 201400 |
| 2026-06-25 | 43.60 | $44.08 | 13000 |
| 2026-06-24 | 43.33 | $43.70 | 9945 |
| 2026-06-23 | 43.11 | $43.24 | 4520 |
| 2026-06-22 | 42.98 | $42.99 | 6700 |
| 2026-06-18 | 42.90 | $43.83 | 20300 |
| 2026-06-17 | 42.54 | $42.48 | 3801 |
| 2026-06-16 | 42.52 | $41.42 | 16800 |
| 2026-06-15 | 42.82 | $42.52 | 2200 |
| 2026-06-12 | 42.84 | $43.63 | 3600 |
| 2026-06-11 | 42.51 | $43.25 | 4221 |
| 2026-06-10 | 42.23 | $42.79 | 3800 |
| 2026-06-09 | 42.03 | $42.30 | 4815 |
| 2026-06-08 | 41.94 | $42.07 | 5040 |
| 2026-06-05 | 41.90 | $42.33 | 6811 |
| 2026-06-04 | 41.78 | $41.89 | 5016 |
| 2026-06-03 | 41.77 | $41.32 | 11200 |
| 2026-06-02 | 41.94 | $41.94 | 5715 |
| 2026-06-01 | 41.96 | $41.71 | 4800 |
| 2026-05-29 | 42.05 | $41.73 | 9400 |
| 2026-05-28 | 42.16 | $43.29 | 9000 |
| 2026-05-27 | 41.81 | $41.83 | 3908 |
| 2026-05-26 | 41.84 | $42.05 | 5124 |
| 2026-05-22 | 41.81 | $41.72 | 4500 |
| 2026-05-21 | 41.88 | $41.52 | 8100 |
| 2026-05-20 | 42.04 | $42.57 | 2900 |
| 2026-05-19 | 41.91 | $42.44 | 4100 |
| 2026-05-18 | 41.79 | $42.12 | 4418 |
| 2026-05-15 | 41.75 | $42.17 | 2600 |
| 2026-05-14 | 41.69 | $42.38 | 2600 |
| 2026-05-13 | 41.56 | $41.54 | 2508 |
| 2026-05-12 | 41.67 | $42.24 | 2100 |
| 2026-05-11 | 41.60 | $42.02 | 5400 |
| 2026-05-08 | 41.59 | $42.16 | 6400 |
| 2026-05-07 | 41.54 | $42.24 | 2200 |
| 2026-05-06 | 41.47 | $42.37 | 3817 |
| 2026-05-05 | 41.35 | $42.09 | 3047 |
| 2026-05-04 | 41.31 | $41.38 | 3800 |
| 2026-05-01 | 41.50 | $41.42 | 6600 |
| 2026-04-30 | 41.73 | $41.15 | 14844 |
| 2026-04-29 | 42.10 | $41.15 | 11700 |
| 2026-04-28 | 42.57 | $41.74 | 4327 |
| 2026-04-27 | 42.97 | $41.46 | 8900 |
| 2026-04-24 | 43.54 | $42.25 | 8600 |
| 2026-04-23 | 43.99 | $42.39 | 12500 |
| 2026-04-22 | 44.49 | $43.30 | 8600 |
| 2026-04-21 | 44.81 | $43.57 | 4600 |
| 2026-04-20 | 45.11 | $43.93 | 3227 |
| 2026-04-17 | 45.35 | $44.18 | 11911 |
| 2026-04-16 | 45.55 | $45.00 | 2600 |
| 2026-04-15 | 45.51 | $46.21 | 11635 |
| 2026-04-14 | 45.08 | $45.19 | 2100 |
| 2026-04-13 | 44.85 | $45.65 | 4900 |
| 2026-04-10 | 44.43 | $44.67 | 2000 |
| 2026-04-09 | 44.21 | $45.29 | 5648 |
| 2026-04-08 | 43.73 | $45.15 | 7900 |
| 2026-04-07 | 43.19 | $43.29 | 3344 |
| 2026-04-06 | 43.13 | $42.78 | 5315 |
| 2026-04-02 | 43.20 | $41.82 | 3500 |
| 2026-04-01 | 43.59 | $41.86 | 8117 |
| 2026-03-31 | 44.05 | $43.71 | 4507 |
| 2026-03-30 | 44.01 | $44.33 | 6017 |
| 2026-03-27 | 43.77 | $43.32 | 4100 |
| 2026-03-26 | 43.78 | $43.89 | 5600 |
| 2026-03-25 | 43.60 | $43.74 | 7931 |
| 2026-03-24 | 43.42 | $45.64 | 26318 |
| 2026-03-23 | 42.61 | $44.99 | 27500 |
| 2026-03-20 | 41.81 | $43.88 | 42900 |
| 2026-03-19 | 41.20 | $42.19 | 31548 |
| 2026-03-18 | 41.01 | $41.49 | 24602 |
| 2026-03-17 | 41.00 | $41.29 | 3344 |
| 2026-03-16 | 41.06 | $41.20 | 2013 |
| 2026-03-13 | 41.18 | $41.06 | 4100 |
| 2026-03-12 | 41.38 | $41.35 | 3700 |
| 2026-03-11 | 41.54 | $41.37 | 3305 |
| 2026-03-10 | 41.74 | $41.45 | 8700 |
| 2026-03-09 | 41.98 | $42.11 | 7920 |
| 2026-03-06 | 42.07 | $41.77 | 6431 |
| 2026-03-05 | 42.29 | $42.02 | 5615 |
| 2026-03-04 | 42.49 | $42.72 | 5133 |
| 2026-03-03 | 42.52 | $42.40 | 2500 |
| 2026-03-02 | 42.66 | $42.68 | 3529 |
| 2026-02-27 | 42.76 | $42.47 | 6549 |
| 2026-02-26 | 42.95 | $42.74 | 3400 |
| 2026-02-25 | 43.10 | $42.77 | 5624 |
| 2026-02-24 | 43.29 | $42.71 | 2127 |
| 2026-02-23 | 43.53 | $42.74 | 17700 |
| 2026-02-20 | 43.82 | $43.56 | 7214 |
| 2026-02-19 | 43.92 | $43.66 | 2204 |
| 2026-02-18 | 44.01 | $43.81 | 2900 |
| 2026-02-17 | 44.07 | $43.89 | 2746 |
| 2026-02-13 | 44.11 | $44.30 | 9504 |
| 2026-02-12 | 44.04 | $43.71 | 4141 |
| 2026-02-11 | 44.13 | $43.76 | 5500 |
| 2026-02-10 | 44.23 | $44.37 | 5308 |
| 2026-02-09 | 44.16 | $44.08 | 4100 |
| 2026-02-06 | 44.16 | $44.15 | 4032 |
| 2026-02-05 | 44.13 | $44.20 | 2002 |
| 2026-02-04 | 44.09 | $43.80 | 5900 |
| 2026-02-03 | 44.16 | $44.25 | 7200 |
| 2026-02-02 | 44.10 | $44.01 | 6300 |
| 2026-01-30 | 44.10 | $43.90 | 9308 |
| 2026-01-29 | 44.13 | $43.98 | 2343 |
| 2026-01-28 | 44.15 | $43.99 | 2900 |
| 2026-01-27 | 44.17 | $43.97 | 3300 |
| 2026-01-26 | 44.19 | $44.02 | 1400 |
| 2026-01-23 | 44.20 | $44.39 | 2400 |
| 2026-01-22 | 44.09 | $44.44 | 2216 |
| 2026-01-21 | 43.94 | $44.32 | 6300 |
| 2026-01-20 | 43.79 | $43.91 | 2730 |
| 2026-01-16 | 43.75 | $43.99 | 14200 |
| 2026-01-15 | 43.66 | $43.90 | 6700 |
| 2026-01-14 | 43.59 | $43.79 | 10800 |
| 2026-01-13 | 43.55 | $43.83 | 9504 |
| 2026-01-12 | 43.48 | $43.85 | 2800 |
| 2026-01-09 | 43.39 | $43.70 | 3113 |
| 2026-01-08 | 43.33 | $43.58 | 8906 |
| 2026-01-07 | 43.31 | $43.11 | 1911 |
| 2026-01-06 | 43.43 | $43.51 | 3441 |
| 2026-01-05 | 43.46 | $43.58 | 2600 |
| 2026-01-02 | 43.48 | $43.50 | 2900 |
| 2025-12-31 | 43.53 | $43.63 | 5600 |
| 2025-12-30 | 43.55 | $43.41 | 3500 |
| 2025-12-29 | 43.66 | $43.43 | 2924 |
| 2025-12-26 | 43.79 | $43.61 | 2400 |
| 2025-12-24 | 43.89 | $43.75 | 1300 |
| 2025-12-23 | 43.97 | $43.44 | 7100 |
| 2025-12-22 | 44.17 | $43.52 | 6900 |
| 2025-12-19 | 44.39 | $43.21 | 40000 |
| 2025-12-18 | 44.76 | $44.82 | 4117 |
| 2025-12-17 | 44.70 | $44.99 | 5740 |
| 2025-12-16 | 44.57 | $44.90 | 5200 |
| 2025-12-15 | 44.44 | $44.55 | 5000 |
| 2025-12-12 | 44.39 | $44.60 | 5447 |
| 2025-12-11 | 44.31 | $44.63 | 3615 |
| 2025-12-10 | 44.21 | $44.40 | 6621 |
| 2025-12-09 | 44.16 | $44.32 | 22500 |
| 2025-12-08 | 44.13 | $44.44 | 26738 |
| 2025-12-05 | 44.06 | $44.11 | 6300 |
| 2025-12-04 | 44.08 | $44.23 | 2100 |
| 2025-12-03 | 44.07 | $43.99 | 2000 |
| 2025-12-02 | 44.14 | $43.84 | 3100 |
| 2025-12-01 | 44.27 | $44.02 | 2717 |
| 2025-11-28 | 44.38 | $44.31 | 3900 |
| 2025-11-26 | 44.43 | $44.23 | 3900 |
| 2025-11-25 | 44.51 | $44.56 | 4928 |
| 2025-11-24 | 44.51 | $44.42 | 5332 |
| 2025-11-21 | 44.55 | $44.88 | 6700 |
| 2025-11-20 | 44.47 | $44.23 | 2136 |
| 2025-11-19 | 44.57 | $44.16 | 4500 |
| 2025-11-18 | 44.72 | $44.74 | 1219 |
| 2025-11-17 | 44.72 | $44.78 | 4802 |
| 2025-11-14 | 44.71 | $44.77 | 1634 |
| 2025-11-13 | 44.70 | $44.74 | 6000 |
| 2025-11-12 | 44.70 | $44.81 | 5309 |
| 2025-11-11 | 44.68 | $45.28 | 2415 |
| 2025-11-10 | 44.52 | $44.96 | 2018 |
| 2025-11-07 | 44.43 | $44.96 | 3000 |
| 2025-11-06 | 44.32 | $44.95 | 2427 |
| 2025-11-05 | 44.19 | $45.00 | 3300 |
| 2025-11-04 | 44.03 | $43.80 | 10000 |
| 2025-11-03 | 44.23 | $44.20 | 1100 |
| 2025-10-31 | 44.35 | $44.64 | 2504 |
| 2025-10-30 | 44.37 | $44.20 | 9700 |
| 2025-10-29 | 44.54 | $44.05 | 22129 |
| 2025-10-28 | 44.80 | $44.56 | 9145 |
| 2025-10-27 | 44.96 | $44.67 | 1607 |
| 2025-10-24 | 45.14 | $45.27 | 1202 |
| 2025-10-23 | 45.16 | $45.31 | 500 |
| 2025-10-22 | 45.19 | $45.43 | 2700 |
| 2025-10-21 | 45.19 | $45.46 | 1400 |
| 2025-10-20 | 45.18 | $45.29 | 2222 |
| 2025-10-17 | 45.23 | $44.77 | 1600 |
| 2025-10-16 | 45.47 | $44.61 | 18900 |
| 2025-10-15 | 45.82 | $45.95 | 2010 |
| 2025-10-14 | 45.82 | $45.73 | 1616 |
| 2025-10-13 | 45.89 | $45.94 | 2449 |
| 2025-10-10 | 45.92 | $45.70 | 15100 |
| 2025-10-09 | 46.03 | $46.17 | 2130 |
| 2025-10-08 | 46.02 | $46.06 | 3417 |
| 2025-10-07 | 46.05 | $46.00 | 6100 |
| 2025-10-06 | 46.10 | $46.08 | 2424 |
| 2025-10-03 | 46.14 | $46.43 | 1818 |
| 2025-10-02 | 46.09 | $45.86 | 14700 |
| 2025-10-01 | 46.21 | $45.82 | 3516 |
| 2025-09-30 | 46.37 | $46.06 | 4400 |
| 2025-09-29 | 46.49 | $46.34 | 2742 |
| 2025-09-26 | 46.55 | $47.74 | 2026 |
| 2025-09-25 | 46.18 | $46.85 | 1148 |
| 2025-09-24 | 46.02 | $46.37 | 2400 |
| 2025-09-23 | 45.97 | $46.17 | 3843 |
| 2025-09-22 | 45.99 | $45.97 | 4100 |
| 2025-09-19 | 46.08 | $47.00 | 22403 |
| 2025-09-18 | 45.87 | $46.46 | 3100 |
| 2025-09-17 | 45.79 | $45.34 | 4639 |
| 2025-09-16 | 46.05 | $45.44 | 4439 |
| 2025-09-15 | 46.35 | $45.59 | 3000 |
| 2025-09-12 | 46.67 | $45.14 | 11800 |
| 2025-09-11 | 47.20 | $46.53 | 5746 |
| 2025-09-10 | 47.41 | $47.18 | 2100 |
| 2025-09-09 | 47.46 | $47.25 | 3000 |
| 2025-09-08 | 47.49 | $46.97 | 2600 |
| 2025-09-05 | 47.62 | $47.31 | 3143 |
| 2025-09-04 | 47.66 | $47.38 | 3300 |
| 2025-09-03 | 47.69 | $46.90 | 2800 |
| 2025-09-02 | 47.86 | $47.06 | 2800 |
| 2025-08-29 | 48.02 | $47.27 | 2402 |
| 2025-08-28 | 48.15 | $47.32 | 5233 |
| 2025-08-27 | 48.27 | $47.99 | 5000 |
| 2025-08-26 | 48.19 | $48.11 | 2439 |
| 2025-08-25 | 48.06 | $48.54 | 3600 |
| 2025-08-22 | 47.74 | $48.66 | 9100 |
| 2025-08-21 | 47.31 | $47.25 | 2820 |
| 2025-08-20 | 47.23 | $48.23 | 2914 |
| 2025-08-19 | 46.81 | $46.93 | 1900 |
| 2025-08-18 | 46.71 | $46.46 | 7141 |
| 2025-08-15 | 46.74 | $46.55 | 6100 |
| 2025-08-14 | 46.74 | $46.86 | 4200 |
| 2025-08-13 | 46.64 | $46.74 | 3306 |
| 2025-08-12 | 46.55 | $46.87 | 10539 |
| 2025-08-11 | 46.40 | $46.24 | 6100 |
| 2025-08-08 | 46.42 | $46.06 | 6507 |
| 2025-08-07 | 46.50 | $46.05 | 2928 |
| 2025-08-06 | 46.60 | $46.83 | 1523 |
| 2025-08-05 | 46.47 | $46.85 | 4000 |
| 2025-08-04 | 46.31 | $46.00 | 3034 |
| 2025-08-01 | 46.38 | $45.75 | 12800 |
| 2025-07-31 | 46.54 | $46.05 | 2200 |
| 2025-07-30 | 46.65 | $46.53 | 5000 |
| 2025-07-29 | 46.63 | $47.09 | 3613 |
| 2025-07-28 | 46.42 | $48.02 | 4300 |
| 2025-07-25 | 45.88 | $47.70 | 1946 |
| 2025-07-24 | 45.33 | $46.10 | 2440 |
| 2025-07-23 | 45.17 | $46.51 | 3841 |
| 2025-07-22 | 44.85 | $45.05 | 7400 |
| 2025-07-21 | 44.94 | $44.33 | 7200 |
| 2025-07-18 | 45.30 | $44.77 | 9526 |
| 2025-07-17 | 45.60 | $46.49 | 24200 |
| 2025-07-16 | 45.44 | $45.19 | 8238 |
| 2025-07-15 | 45.67 | $45.50 | 6400 |
| 2025-07-14 | 45.86 | $45.99 | 3048 |
| 2025-07-11 | 45.95 | $45.80 | 4003 |
| 2025-07-10 | 46.13 | $46.20 | 7731 |
| 2025-07-09 | 46.24 | $46.61 | 3700 |
| 2025-07-08 | 46.25 | $46.83 | 3543 |
| 2025-07-07 | 46.21 | $47.02 | 4412 |
| 2025-07-03 | 46.12 | $47.18 | 2200 |
| 2025-07-02 | 45.96 | $47.11 | 21200 |
| 2025-07-01 | 45.82 | $47.00 | 16800 |
| 2025-06-30 | 45.70 | $46.00 | 23400 |
| 2025-06-27 | 45.88 | $46.00 | 265132 |
| 2025-06-26 | 46.13 | $46.81 | 61006 |
| 2025-06-25 | 46.20 | $46.23 | 3800 |
| 2025-06-24 | 46.49 | $46.43 | 4900 |
| 2025-06-23 | 46.81 | $46.17 | 7845 |
| 2025-06-20 | 47.29 | $44.60 | 17100 |
| 2025-06-18 | 48.39 | $47.35 | 3814 |
| 2025-06-17 | 48.87 | $48.11 | 4319 |
| 2025-06-16 | 49.23 | $49.18 | 2900 |
| 2025-06-13 | 49.33 | $49.09 | 4900 |
| 2025-06-12 | 49.49 | $49.35 | 2700 |
| 2025-06-11 | 49.60 | $49.40 | 8329 |
| 2025-06-10 | 49.73 | $49.90 | 3800 |
| 2025-06-09 | 49.74 | $49.64 | 3835 |
| 2025-06-06 | 49.84 | $49.67 | 5223 |
| 2025-06-05 | 49.95 | $50.00 | 4100 |
| 2025-06-04 | 49.98 | $49.90 | 5707 |
| 2025-06-03 | 50.05 | $50.00 | 5600 |
| 2025-06-02 | 50.12 | $50.08 | 4702 |
| 2025-05-30 | 50.17 | $49.99 | 4100 |
| 2025-05-29 | 50.27 | $50.06 | 5700 |
| 2025-05-28 | 50.37 | $50.00 | 3100 |
| 2025-05-27 | 50.52 | $50.38 | 6400 |
| 2025-05-23 | 50.57 | $50.25 | 3800 |
| 2025-05-22 | 50.68 | $50.79 | 2800 |
| 2025-05-21 | 50.64 | $50.64 | 3324 |
| 2025-05-20 | 50.64 | $50.56 | 1721 |
| 2025-05-19 | 50.67 | $50.50 | 7029 |
| 2025-05-16 | 50.72 | $50.70 | 2900 |
| 2025-05-15 | 50.72 | $50.60 | 1929 |
| 2025-05-14 | 50.75 | $51.30 | 21000 |
| 2025-05-13 | 50.56 | $50.20 | 4825 |
| 2025-05-12 | 50.69 | $50.49 | 2933 |
| 2025-05-09 | 50.74 | $50.40 | — |
| 2025-05-08 | 50.84 | $50.40 | 5200 |
| 2025-05-07 | 50.95 | $50.57 | 1400 |
| 2025-05-06 | 51.03 | $50.26 | 546 |
| 2025-05-05 | 51.23 | $51.22 | 1501 |
| 2025-05-02 | 51.16 | $51.33 | 4338 |
| 2025-05-01 | 51.04 | $50.77 | 1900 |
| 2025-04-30 | 51.06 | $50.77 | 4617 |
| 2025-04-29 | 51.09 | $51.43 | 7300 |
| 2025-04-28 | 50.91 | $51.44 | 2921 |
| 2025-04-25 | 50.68 | $50.98 | 4635 |
| 2025-04-24 | 50.54 | $51.14 | 4949 |
| 2025-04-23 | 50.33 | $51.25 | 16700 |
| 2025-04-22 | 50.03 | $50.87 | 8700 |
| 2025-04-21 | 49.79 | $49.94 | — |
| 2025-04-17 | 49.80 | $49.94 | 3415 |
| 2025-04-16 | 49.82 | $49.48 | 1900 |
| 2025-04-15 | 49.99 | $49.59 | 2634 |
| 2025-04-14 | 50.16 | $49.86 | 2213 |
| 2025-04-11 | 50.29 | $50.23 | 1540 |
| 2025-04-10 | 50.34 | $50.33 | 1800 |
| 2025-04-09 | 50.36 | $50.95 | 7800 |
| 2025-04-08 | 50.20 | $49.69 | 2119 |
| 2025-04-07 | 50.40 | $49.44 | 2606 |
| 2025-04-04 | 50.73 | $49.15 | 4219 |
| 2025-04-03 | 51.22 | $50.88 | 1900 |
| 2025-04-02 | 51.27 | $51.57 | 2213 |
| 2025-04-01 | 51.11 | $50.65 | 2900 |
| 2025-03-31 | 51.20 | $50.15 | 1813 |
| 2025-03-28 | 51.47 | $51.89 | 2413 |
| 2025-03-27 | 51.24 | $51.04 | 608 |
| 2025-03-26 | 51.22 | $51.30 | 10700 |
| 2025-03-25 | 51.12 | $51.00 | — |
| 2025-03-24 | 51.08 | $51.00 | 1000 |
| 2025-03-21 | 51.03 | $51.30 | 1800 |
| 2025-03-20 | 50.88 | $50.81 | 2900 |
| 2025-03-19 | 50.84 | $50.56 | 700 |
| 2025-03-18 | 50.87 | $51.50 | 829 |
| 2025-03-17 | 50.61 | $51.99 | 1236 |
| 2025-03-14 | 50.15 | $51.19 | 900 |
| 2025-03-13 | 49.83 | $51.55 | 3700 |
| 2025-03-12 | 49.34 | $49.06 | 411 |
| 2025-03-11 | 49.54 | $49.36 | 2000 |
| 2025-03-10 | 49.69 | $49.52 | 2444 |
| 2025-03-07 | 49.84 | $49.73 | 1300 |
| 2025-03-06 | 49.96 | $50.57 | 1300 |
| 2025-03-05 | 49.85 | $51.83 | 1200 |
| 2025-03-04 | 49.33 | $49.20 | 2400 |
| 2025-03-03 | 49.54 | $49.45 | 600 |
| 2025-02-28 | 49.73 | $50.47 | 830 |
| 2025-02-27 | 49.66 | $50.44 | 900 |
| 2025-02-26 | 49.59 | $50.00 | 3400 |
| 2025-02-25 | 49.66 | $48.71 | 2947 |
| 2025-02-24 | 50.17 | $49.55 | 1609 |
| 2025-02-21 | 50.54 | $50.56 | — |
| 2025-02-20 | 50.68 | $50.56 | 1100 |
| 2025-02-19 | 50.86 | $50.66 | 1937 |
| 2025-02-18 | 51.06 | $50.91 | 2100 |
| 2025-02-14 | 51.24 | $51.79 | 1428 |
| 2025-02-13 | 51.18 | $51.20 | 312 |
| 2025-02-12 | 51.32 | $51.21 | 408 |
| 2025-02-11 | 51.48 | $51.27 | 1200 |
| 2025-02-10 | 51.68 | $51.31 | 531 |
| 2025-02-07 | 51.91 | $51.58 | 1202 |
| 2025-02-06 | 52.12 | $52.05 | 2700 |
| 2025-02-05 | 52.23 | $52.06 | 943 |
| 2025-02-04 | 52.37 | $52.26 | 1700 |
| 2025-02-03 | 52.48 | $52.05 | 1400 |
| 2025-01-31 | 52.69 | $52.86 | 700 |
| 2025-01-30 | 52.69 | $52.80 | — |
| 2025-01-29 | 52.72 | $52.80 | 1134 |
| 2025-01-28 | 52.75 | $52.78 | 600 |
| 2025-01-27 | 52.81 | $52.74 | 2700 |
| 2025-01-24 | 52.89 | $52.62 | 618 |
| 2025-01-23 | 53.03 | $53.01 | 2110 |
| 2025-01-22 | 53.09 | $52.38 | 3628 |
| 2025-01-21 | 53.36 | $53.24 | 2728 |
| 2025-01-17 | 53.42 | $53.33 | 2300 |
| 2025-01-16 | 53.46 | $53.98 | 418 |
| 2025-01-15 | 53.31 | $53.40 | 2100 |
| 2025-01-14 | 53.31 | $53.64 | 1134 |
| 2025-01-13 | 53.24 | $53.22 | 500 |
| 2025-01-10 | 53.29 | $53.32 | 348 |
| 2025-01-08 | 53.32 | $53.36 | 3029 |
| 2025-01-07 | 53.35 | $53.21 | 2800 |
| 2025-01-06 | 53.44 | $53.52 | 600 |
| 2025-01-03 | 53.45 | $53.34 | 902 |
| 2025-01-02 | 53.52 | $54.98 | 1302 |
| 2024-12-31 | 53.09 | $52.65 | 8400 |
| 2024-12-30 | 53.31 | $52.61 | 4613 |
| 2024-12-27 | 53.60 | $52.64 | 2916 |
| 2024-12-26 | 53.93 | $53.63 | 2400 |
| 2024-12-24 | 54.03 | $54.71 | — |
| 2024-12-23 | 53.81 | $54.71 | 612 |
| 2024-12-20 | 53.54 | $55.00 | 28700 |
| 2024-12-19 | 53.12 | $52.89 | 9000 |
| 2024-12-18 | 53.29 | $52.11 | 3200 |
| 2024-12-17 | 53.74 | $52.74 | 700 |
| 2024-12-16 | 54.09 | $53.28 | 700 |
| 2024-12-13 | 54.35 | $54.39 | 500 |
| 2024-12-12 | 54.31 | $54.43 | 800 |
| 2024-12-11 | 54.25 | $54.50 | 548 |
| 2024-12-10 | 54.15 | $54.50 | 500 |
| 2024-12-09 | 54.03 | $53.04 | 2017 |
| 2024-12-06 | 54.34 | $54.35 | 2000 |
| 2024-12-05 | 54.30 | $54.50 | — |
| 2024-12-04 | 54.21 | $54.50 | 1110 |
| 2024-12-03 | 54.09 | $54.48 | — |
| 2024-12-02 | 53.95 | $54.48 | 600 |
| 2024-11-29 | 53.77 | $54.50 | 500 |
| 2024-11-27 | 53.56 | $53.50 | — |
| 2024-11-26 | 53.61 | $53.50 | 1600 |
| 2024-11-25 | 53.68 | $53.57 | 848 |
| 2024-11-22 | 53.74 | $54.00 | — |
| 2024-11-21 | 53.68 | $54.00 | 2627 |
| 2024-11-20 | 53.61 | $52.81 | 1906 |
| 2024-11-19 | 53.90 | $54.00 | 4449 |
| 2024-11-18 | 53.88 | $54.00 | 1629 |
| 2024-11-15 | 53.85 | $54.75 | 900 |
| 2024-11-14 | 53.58 | $53.95 | 1119 |
| 2024-11-13 | 53.50 | $54.49 | 1700 |
| 2024-11-12 | 53.24 | $54.70 | 917 |
| 2024-11-11 | 52.86 | $53.00 | 1633 |
| 2024-11-08 | 52.94 | $52.53 | 1626 |
| 2024-11-07 | 53.19 | $53.22 | — |
| 2024-11-06 | 53.28 | $53.22 | 1444 |
| 2024-11-05 | 53.40 | $53.52 | 3632 |
| 2024-11-04 | 53.45 | $53.50 | 2000 |
| 2024-11-01 | 53.52 | $54.63 | 2000 |
| 2024-10-31 | 53.26 | $52.88 | 1132 |
| 2024-10-30 | 53.50 | $53.28 | 1500 |
| 2024-10-29 | 53.66 | $53.08 | 722 |
| 2024-10-28 | 53.92 | $54.02 | 600 |
| 2024-10-25 | 53.95 | $54.20 | — |
| 2024-10-24 | 53.92 | $54.20 | 717 |
| 2024-10-23 | 53.89 | $54.06 | 708 |
| 2024-10-22 | 53.90 | $54.12 | — |
| 2024-10-21 | 53.88 | $54.12 | 800 |
| 2024-10-18 | 53.87 | $54.00 | — |
| 2024-10-17 | 53.89 | $54.00 | 1101 |
| 2024-10-16 | 53.91 | $54.00 | 600 |
| 2024-10-15 | 53.93 | $54.09 | 1000 |
| 2024-10-14 | 53.93 | $54.00 | 300 |
| 2024-10-11 | 53.95 | $54.00 | 2410 |
| 2024-10-10 | 53.98 | $54.54 | 200 |
| 2024-10-09 | 53.84 | $54.54 | 1616 |
| 2024-10-08 | 53.66 | $53.73 | 728 |
| 2024-10-07 | 53.69 | $53.50 | 1425 |
| 2024-10-04 | 53.81 | $53.50 | 506 |
| 2024-10-03 | 53.94 | $53.50 | 150 |
| 2024-10-02 | 54.10 | $53.50 | 125 |
| 2024-10-01 | 54.28 | $53.50 | 100 |
| 2024-09-30 | 54.49 | $53.50 | 1100 |
| 2024-09-27 | 54.74 | $54.90 | 600 |
| 2024-09-26 | 54.58 | $54.95 | 1403 |
| 2024-09-25 | 54.35 | $53.32 | 1708 |
| 2024-09-24 | 54.58 | $53.02 | 300 |
| 2024-09-23 | 54.93 | $54.05 | 1100 |
| 2024-09-20 | 55.00 | $54.69 | 2415 |
| 2024-09-19 | 54.87 | $53.30 | 924 |
| 2024-09-18 | 55.12 | $52.71 | 3015 |
| 2024-09-17 | 55.58 | $54.04 | 1000 |
| 2024-09-16 | 55.69 | $54.50 | 442 |
| 2024-09-13 | 55.64 | $53.75 | 1200 |
| 2024-09-12 | 55.77 | $53.00 | 4800 |
| 2024-09-11 | 56.13 | $53.90 | 732 |
| 2024-09-10 | 56.23 | $54.67 | 1308 |
| 2024-09-09 | 56.05 | $53.45 | 2600 |
| 2024-09-06 | 56.17 | $55.79 | 1344 |
| 2024-09-05 | 55.52 | $55.50 | 1100 |
| 2024-09-04 | 54.76 | $54.80 | 4442 |
| 2024-09-03 | 53.99 | $55.86 | 1000 |
| 2024-08-30 | 52.67 | $55.90 | 3900 |
| 2024-08-29 | 51.01 | $54.48 | 4200 |
| 2024-08-28 | 49.39 | $51.96 | 3200 |
| 2024-08-27 | 48.18 | $48.50 | 2417 |
| 2024-08-26 | 47.78 | $47.50 | 3500 |
| 2024-08-23 | 47.58 | $47.48 | 7233 |
| 2024-08-22 | 47.33 | $47.23 | 800 |
| 2024-08-21 | 47.08 | $46.65 | 1819 |
| 2024-08-20 | 46.93 | $46.96 | 200 |
| 2024-08-19 | 46.63 | $46.96 | 847 |
| 2024-08-16 | 46.25 | $46.00 | 500 |
| 2024-08-15 | 46.07 | $46.96 | 4000 |
| 2024-08-14 | 45.52 | $47.29 | 1049 |
| 2024-08-13 | 44.74 | $46.11 | 2030 |
| 2024-08-12 | 44.14 | $45.50 | 30000 |
| 2024-08-09 | 43.60 | $44.99 | 126605 |
| 2024-08-08 | 43.09 | $43.12 | 4800 |
| 2024-08-07 | 43.06 | $43.11 | 61000 |
| 2024-08-06 | 43.03 | $43.00 | 3400 |
| 2024-08-05 | 43.02 | $43.02 | 300 |
| 2024-08-02 | 43.00 | $43.02 | 250 |
| 2024-08-01 | 42.97 | $43.02 | 5000 |
| 2024-07-31 | 42.93 | $43.01 | 7600 |
| 2024-07-30 | 42.88 | $42.70 | 2400 |
| 2024-07-29 | 42.91 | $42.80 | 275 |
| 2024-07-26 | 42.92 | $42.80 | 287 |
| 2024-07-25 | 42.92 | $42.80 | 300 |
| 2024-07-24 | 42.92 | $42.80 | 300 |
| 2024-07-23 | 42.92 | $42.80 | 300 |
| 2024-07-22 | 42.91 | $42.80 | — |
| 2024-07-19 | 42.90 | $42.80 | — |
| 2024-07-18 | 42.87 | $42.80 | — |
| 2024-07-17 | 42.83 | $42.80 | — |
| 2024-07-16 | 42.78 | $42.80 | 1000 |
| 2024-07-15 | 42.71 | $42.99 | 241 |
| 2024-07-12 | 42.56 | $42.16 | 1300 |
| 2024-07-11 | 42.63 | $43.00 | 600 |
| 2024-07-10 | 42.45 | $42.05 | — |
| 2024-07-09 | 42.52 | $42.05 | — |
| 2024-07-08 | 42.60 | $42.05 | — |
| 2024-07-05 | 42.70 | $42.05 | — |
| 2024-07-03 | 42.80 | $42.05 | 216 |
| 2024-07-02 | 42.91 | $42.06 | 326 |
| 2024-07-01 | 43.04 | $43.03 | 600 |
| 2024-06-28 | 42.87 | $43.00 | — |
| 2024-06-27 | 42.66 | $43.00 | — |
| 2024-06-26 | 42.39 | $43.00 | 500 |
| 2024-06-25 | 42.06 | $42.55 | 427 |
| 2024-06-24 | 41.78 | $41.50 | 908 |
| 2024-06-21 | 41.77 | $43.91 | 4825 |
| 2024-06-20 | 40.99 | $40.89 | 500 |
| 2024-06-18 | 40.98 | $39.80 | — |
| 2024-06-17 | 41.32 | $39.80 | 300 |
| 2024-06-14 | 41.73 | $39.80 | 900 |
| 2024-06-13 | 42.21 | $40.84 | 300 |
| 2024-06-12 | 42.45 | $40.84 | 421 |
| 2024-06-11 | 42.73 | $41.97 | 530 |
| 2024-06-10 | 42.70 | $44.92 | 913 |
| 2024-06-07 | 41.71 | $44.14 | 1142 |
| 2024-06-06 | 40.74 | $42.50 | 2200 |
| 2024-06-05 | 40.06 | $40.54 | 4129 |
| 2024-06-04 | 39.86 | $39.66 | 339 |
| 2024-06-03 | 39.88 | $39.94 | 300 |
| 2024-05-31 | 39.82 | $39.94 | 300 |
| 2024-05-30 | 39.75 | $39.94 | 200 |
| 2024-05-29 | 39.65 | $39.94 | 1305 |
| 2024-05-28 | 39.54 | $39.94 | 100 |
| 2024-05-24 | 39.40 | $39.94 | 300 |
| 2024-05-23 | 39.23 | $39.35 | 1224 |
| 2024-05-22 | 39.22 | $39.36 | 304 |
| 2024-05-21 | 39.20 | $39.35 | 150 |
| 2024-05-20 | 39.18 | $39.35 | 500 |
| 2024-05-17 | 39.16 | $39.35 | 1200 |
| 2024-05-16 | 39.13 | $39.30 | 175 |
| 2024-05-15 | 39.13 | $39.30 | 200 |
| 2024-05-14 | 39.12 | $39.30 | 722 |
| 2024-05-13 | 39.12 | $39.25 | — |
| 2024-05-10 | 39.14 | $39.25 | 1441 |
| 2024-05-09 | 39.17 | $39.63 | 600 |
| 2024-05-08 | 39.09 | $39.26 | — |
| 2024-05-07 | 39.11 | $39.26 | 419 |
| 2024-05-06 | 39.14 | $39.24 | 546 |
| 2024-05-03 | 39.20 | $39.22 | 844 |
| 2024-05-02 | 39.28 | $39.20 | 2237 |
| 2024-05-01 | 39.39 | $39.99 | 250 |
| 2024-04-30 | 39.28 | $39.99 | 412 |
| 2024-04-29 | 39.15 | $39.20 | 745 |
| 2024-04-26 | 39.25 | $39.15 | 275 |
| 2024-04-25 | 39.39 | $39.15 | 287 |
| 2024-04-24 | 39.57 | $39.15 | 4216 |
| 2024-04-23 | 39.80 | $39.60 | 132 |
| 2024-04-22 | 39.94 | $39.60 | 400 |
| 2024-04-19 | 40.12 | $39.60 | 1516 |
| 2024-04-18 | 40.33 | $40.24 | 700 |
| 2024-04-17 | 40.39 | $40.25 | 1200 |
| 2024-04-16 | 40.46 | $40.25 | 500 |
| 2024-04-15 | 40.55 | $40.25 | 1100 |
| 2024-04-12 | 40.66 | $40.56 | 293 |
| 2024-04-11 | 40.69 | $40.56 | 230 |
| 2024-04-10 | 40.72 | $40.51 | 500 |
| 2024-04-09 | 40.78 | $40.68 | 296 |
| 2024-04-08 | 40.80 | $40.68 | 707 |
| 2024-04-05 | 40.81 | $40.69 | 700 |
| 2024-04-04 | 40.82 | $40.21 | 700 |
| 2024-04-03 | 40.99 | $40.87 | 300 |
| 2024-04-02 | 40.97 | $40.87 | 526 |
| 2024-04-01 | 40.95 | $40.60 | 606 |
| 2024-03-28 | 41.00 | $40.69 | 327 |
| 2024-03-27 | 41.03 | $41.00 | 300 |
| 2024-03-26 | 40.96 | $40.78 | 350 |
| 2024-03-25 | 40.94 | $40.78 | 375 |
| 2024-03-22 | 40.91 | $40.78 | 400 |
| 2024-03-21 | 40.86 | $40.52 | 600 |
| 2024-03-20 | 40.88 | $41.41 | 387 |
| 2024-03-19 | 40.62 | $41.41 | 301 |
| 2024-03-18 | 40.29 | $40.93 | 400 |
| 2024-03-15 | 40.04 | $40.93 | 507 |
| 2024-03-14 | 39.74 | $39.70 | — |
| 2024-03-13 | 39.75 | $39.70 | 1300 |
| 2024-03-12 | 39.77 | $39.65 | — |
| 2024-03-11 | 39.80 | $39.65 | 350 |
| 2024-03-08 | 39.84 | $39.65 | 231 |
| 2024-03-07 | 39.89 | $39.65 | 400 |
| 2024-03-06 | 39.95 | $39.75 | 325 |
| 2024-03-05 | 39.98 | $39.75 | 312 |
| 2024-03-04 | 40.02 | $39.75 | 335 |
| 2024-03-01 | 40.07 | $40.11 | 306 |
| 2024-02-29 | 40.01 | $40.11 | 303 |
| 2024-02-28 | 39.92 | $40.11 | 300 |
| 2024-02-27 | 39.82 | $40.11 | 617 |
| 2024-02-26 | 39.69 | $40.17 | 600 |
| 2024-02-23 | 39.52 | $39.75 | 200 |
| 2024-02-22 | 39.43 | $39.75 | — |
| 2024-02-21 | 39.33 | $39.75 | 1100 |
| 2024-02-20 | 39.20 | $39.45 | 400 |
| 2024-02-16 | 39.14 | $39.43 | 900 |
| 2024-02-15 | 39.07 | $39.50 | 400 |
| 2024-02-14 | 38.97 | $39.10 | — |
| 2024-02-13 | 38.97 | $39.10 | 406 |
| 2024-02-12 | 38.98 | $39.10 | 300 |
| 2024-02-09 | 38.99 | $39.10 | 239 |
| 2024-02-08 | 39.00 | $39.00 | — |
| 2024-02-07 | 39.05 | $39.00 | 250 |
| 2024-02-06 | 39.12 | $39.00 | 275 |
| 2024-02-05 | 39.20 | $39.00 | 287 |
| 2024-02-02 | 39.29 | $39.00 | 293 |
| 2024-02-01 | 39.41 | $39.00 | 1700 |
| 2024-01-31 | 39.56 | $39.37 | 816 |
| 2024-01-30 | 39.61 | $39.36 | 227 |
| 2024-01-29 | 39.68 | $39.41 | 225 |
| 2024-01-26 | 39.74 | $39.89 | 2100 |
| 2024-01-25 | 39.66 | $39.63 | 2332 |
| 2024-01-24 | 39.64 | $39.32 | 829 |
| 2024-01-23 | 39.71 | $39.50 | 296 |
| 2024-01-22 | 39.74 | $39.50 | 300 |
| 2024-01-19 | 39.76 | $39.50 | 200 |
| 2024-01-18 | 39.79 | $39.75 | — |
| 2024-01-17 | 39.73 | $39.75 | — |
| 2024-01-16 | 39.65 | $39.75 | — |
| 2024-01-12 | 39.55 | $39.75 | 500 |
| 2024-01-11 | 39.42 | $39.31 | 402 |
| 2024-01-10 | 39.39 | $39.00 | — |
| 2024-01-09 | 39.45 | $39.00 | — |
| 2024-01-08 | 39.52 | $39.00 | — |
| 2024-01-05 | 39.59 | $39.00 | — |
| 2024-01-04 | 39.67 | $39.00 | — |
| 2024-01-03 | 39.75 | $39.00 | 642 |
| 2024-01-02 | 39.84 | $39.21 | 600 |
| 2023-12-29 | 39.87 | $39.00 | 535 |
| 2023-12-28 | 39.95 | $39.49 | 445 |
| 2023-12-27 | 39.89 | $38.50 | 1900 |
| 2023-12-26 | 40.10 | $39.25 | 1300 |
| 2023-12-22 | 40.11 | $40.43 | 1218 |
| 2023-12-21 | 39.73 | $40.44 | 200 |
| 2023-12-20 | 39.24 | $39.84 | 246 |
| 2023-12-19 | 38.82 | $39.86 | 2646 |
| 2023-12-18 | 38.28 | $38.50 | — |
| 2023-12-15 | 38.05 | $38.50 | 446 |
| 2023-12-14 | 37.76 | $38.49 | — |
| 2023-12-13 | 37.39 | $38.49 | 500 |
| 2023-12-12 | 36.94 | $36.85 | 235 |
| 2023-12-11 | 36.91 | $37.95 | 410 |
| 2023-12-08 | 36.52 | $37.40 | 8400 |
| 2023-12-07 | 36.22 | $36.27 | — |
| 2023-12-06 | 36.21 | $36.27 | 829 |
| 2023-12-05 | 36.20 | $36.00 | 1500 |
| 2023-12-04 | 36.27 | $36.49 | — |
| 2023-12-01 | 36.20 | $36.49 | 2600 |
| 2023-11-30 | 36.12 | $35.86 | 3800 |
| 2023-11-29 | 36.22 | $36.50 | 4248 |
| 2023-11-28 | 36.14 | $36.06 | 647 |
| 2023-11-27 | 36.19 | $36.01 | 1647 |
| 2023-11-24 | 36.27 | $36.00 | 634 |
| 2023-11-22 | 36.36 | $36.00 | 4046 |
| 2023-11-21 | 36.48 | $36.43 | 700 |
| 2023-11-20 | 36.49 | $36.39 | 643 |
| 2023-11-17 | 36.51 | $36.30 | 400 |
| 2023-11-16 | 36.57 | $37.36 | 118 |
| 2023-11-15 | 36.30 | $36.70 | 400 |
| 2023-11-14 | 36.19 | $36.60 | 20400 |
| 2023-11-13 | 36.08 | $35.78 | 841 |
| 2023-11-10 | 36.21 | $36.72 | 200 |
| 2023-11-09 | 36.08 | $35.78 | — |
| 2023-11-08 | 36.22 | $35.78 | 6612 |
| 2023-11-07 | 36.39 | $36.27 | 1339 |
| 2023-11-06 | 36.45 | $36.75 | 1100 |
| 2023-11-03 | 36.36 | $36.85 | 10415 |
| 2023-11-02 | 36.23 | $36.60 | — |
| 2023-11-01 | 36.16 | $36.60 | 206 |
| 2023-10-31 | 36.07 | $36.50 | 3916 |
| 2023-10-30 | 36.00 | $35.52 | 1005 |
| 2023-10-27 | 36.23 | $35.40 | 9700 |
| 2023-10-26 | 36.55 | $36.50 | — |
| 2023-10-25 | 36.59 | $36.50 | 3128 |
| 2023-10-24 | 36.65 | $36.75 | — |
| 2023-10-23 | 36.64 | $36.75 | — |
| 2023-10-20 | 36.64 | $36.75 | — |
| 2023-10-19 | 36.63 | $36.75 | 200 |
| 2023-10-18 | 36.62 | $36.61 | 1700 |
| 2023-10-17 | 36.66 | $36.54 | 3800 |
| 2023-10-16 | 36.74 | $36.67 | 900 |
| 2023-10-13 | 36.79 | $36.81 | 147 |
| 2023-10-12 | 36.81 | $36.75 | 2400 |
| 2023-10-11 | 36.85 | $36.76 | 735 |
| 2023-10-10 | 36.90 | $37.16 | — |
| 2023-10-09 | 36.84 | $37.16 | 200 |
| 2023-10-06 | 36.77 | $37.10 | 2611 |
| 2023-10-05 | 36.70 | $36.75 | 738 |
| 2023-10-04 | 36.74 | $36.90 | 500 |
| 2023-10-03 | 36.73 | $36.75 | 800 |
| 2023-10-02 | 36.78 | $36.75 | 300 |
| 2023-09-29 | 36.83 | $36.97 | 700 |
| 2023-09-28 | 36.84 | $37.07 | 400 |
| 2023-09-27 | 36.81 | $36.75 | 2236 |
| 2023-09-26 | 36.89 | $36.75 | 1700 |
| 2023-09-25 | 36.98 | $37.27 | — |
| 2023-09-22 | 36.94 | $37.27 | 647 |
| 2023-09-21 | 36.88 | $37.15 | 447 |
| 2023-09-20 | 36.86 | $36.75 | 1218 |
| 2023-09-19 | 36.96 | $36.62 | 700 |
| 2023-09-18 | 37.13 | $36.90 | 4300 |
| 2023-09-15 | 37.24 | $36.99 | 5728 |
| 2023-09-14 | 37.36 | $37.06 | 11000 |
| 2023-09-13 | 37.48 | $37.34 | 713 |
| 2023-09-12 | 37.53 | $37.31 | 200 |
| 2023-09-11 | 37.61 | $37.26 | 200 |
| 2023-09-08 | 37.71 | $37.41 | 200 |
| 2023-09-07 | 37.79 | $37.81 | 400 |
| 2023-09-06 | 37.76 | $37.90 | 1230 |
| 2023-09-05 | 37.69 | $37.60 | 2321 |
| 2023-09-01 | 37.70 | $37.58 | 500 |
| 2023-08-31 | 37.71 | $37.57 | 1600 |
| 2023-08-30 | 37.72 | $37.57 | 100 |
| 2023-08-29 | 37.73 | $37.57 | 200 |
| 2023-08-28 | 37.74 | $37.57 | 1600 |
| 2023-08-25 | 37.75 | $37.56 | 921 |
| 2023-08-24 | 37.76 | $37.51 | 2542 |
| 2023-08-23 | 37.78 | $37.40 | 300 |
| 2023-08-22 | 37.83 | $37.40 | 738 |
| 2023-08-21 | 37.89 | $37.99 | 500 |
| 2023-08-18 | 37.76 | $37.99 | 1239 |
| 2023-08-17 | 37.60 | $37.11 | 600 |
| 2023-08-16 | 37.68 | $37.50 | 2102 |
| 2023-08-15 | 37.65 | $37.52 | 2537 |
| 2023-08-14 | 37.59 | $37.63 | 535 |
| 2023-08-11 | 37.48 | $37.32 | 1321 |
| 2023-08-10 | 37.44 | $37.04 | 1000 |
| 2023-08-09 | 37.47 | $37.34 | 1403 |
| 2023-08-08 | 37.40 | $37.03 | 5746 |
| 2023-08-07 | 37.40 | $37.23 | 6224 |
| 2023-08-04 | 37.34 | $37.30 | 4900 |
| 2023-08-03 | 37.23 | $37.14 | 3900 |
| 2023-08-02 | 37.14 | $37.01 | 1237 |
| 2023-08-01 | 37.06 | $37.12 | 9600 |
| 2023-07-31 | 36.93 | $37.00 | 800 |
| 2023-07-28 | 36.79 | $37.00 | 4119 |
| 2023-07-27 | 36.61 | $36.57 | 9641 |
| 2023-07-26 | 36.53 | $36.74 | 1543 |
| 2023-07-25 | 36.37 | $36.70 | 3612 |
| 2023-07-24 | 36.19 | $36.48 | 3100 |
| 2023-07-21 | 36.02 | $36.06 | 800 |
| 2023-07-20 | 35.96 | $36.00 | 4900 |
| 2023-07-19 | 35.89 | $35.77 | 800 |
| 2023-07-18 | 35.88 | $35.87 | 744 |
| 2023-07-17 | 35.83 | $35.75 | 300 |
| 2023-07-14 | 35.81 | $35.75 | 100 |
| 2023-07-13 | 35.78 | $35.75 | 450 |
| 2023-07-12 | 35.74 | $35.75 | 200 |
| 2023-07-11 | 35.69 | $35.75 | 300 |
| 2023-07-10 | 35.63 | $35.91 | 1120 |
| 2023-07-07 | 35.51 | $35.67 | 800 |
| 2023-07-06 | 35.43 | $35.78 | 600 |
| 2023-07-05 | 35.31 | $36.00 | 800 |
| 2023-07-03 | 35.09 | $35.43 | 647 |
| 2023-06-30 | 35.00 | $35.50 | 219 |
| 2023-06-29 | 34.88 | $35.53 | 625 |
| 2023-06-28 | 34.72 | $35.53 | 1300 |
| 2023-06-27 | 34.54 | $35.71 | 6800 |
| 2023-06-26 | 34.27 | $35.50 | 4535 |
| 2023-06-23 | 34.02 | $35.00 | 4016 |
| 2023-06-22 | 33.89 | $33.99 | 12012 |
| 2023-06-21 | 34.06 | $33.40 | 20700 |
| 2023-06-20 | 34.47 | $33.65 | 19601 |
| 2023-06-16 | 34.90 | $33.61 | 28200 |
| 2023-06-15 | 35.45 | $34.61 | 22118 |
| 2023-06-14 | 35.81 | $35.05 | 19027 |
| 2023-06-13 | 36.12 | $35.66 | 2127 |
| 2023-06-12 | 36.30 | $36.00 | 1400 |
| 2023-06-09 | 36.41 | $36.02 | 1025 |
| 2023-06-08 | 36.55 | $36.44 | 700 |
| 2023-06-07 | 36.58 | $36.65 | 1808 |
| 2023-06-06 | 36.56 | $35.88 | 1017 |
| 2023-06-05 | 36.77 | $36.39 | 800 |
| 2023-06-02 | 36.87 | $36.39 | 450 |
| 2023-06-01 | 36.99 | $36.39 | 1319 |
| 2023-05-31 | 37.13 | $36.22 | 1700 |
| 2023-05-30 | 37.35 | $37.56 | 100 |
| 2023-05-26 | 37.19 | $37.56 | 1233 |
| 2023-05-25 | 37.00 | $37.51 | 5400 |
| 2023-05-24 | 36.78 | $37.40 | 28423 |
| 2023-05-23 | 36.54 | $37.50 | 6408 |
| 2023-05-22 | 36.21 | $35.92 | 400 |
| 2023-05-19 | 36.32 | $36.63 | 100 |
| 2023-05-18 | 36.23 | $36.63 | 407 |
| 2023-05-17 | 36.13 | $36.63 | 500 |
| 2023-05-16 | 36.00 | $36.10 | 700 |
| 2023-05-15 | 36.02 | $36.66 | 200 |
| 2023-05-12 | 35.87 | $36.66 | 1300 |
| 2023-05-11 | 35.70 | $35.60 | 926 |
| 2023-05-10 | 35.83 | $35.50 | 250 |
| 2023-05-09 | 36.04 | $35.50 | 3140 |
| 2023-05-08 | 36.29 | $35.99 | 2941 |
| 2023-05-05 | 36.45 | $36.00 | 2423 |
| 2023-05-04 | 36.65 | $35.99 | 3903 |
| 2023-05-03 | 36.90 | $36.25 | 304 |
| 2023-05-02 | 37.12 | $36.82 | 3801 |
| 2023-05-01 | 37.21 | $37.30 | 300 |
| 2023-04-28 | 37.17 | $37.30 | 209 |
| 2023-04-27 | 37.13 | $37.30 | 149 |
| 2023-04-26 | 37.08 | $37.87 | 224 |
| 2023-04-25 | 36.84 | $36.75 | 200 |
| 2023-04-24 | 36.90 | $36.75 | 2200 |
| 2023-04-21 | 36.99 | $37.00 | 316 |
| 2023-04-20 | 37.01 | $37.00 | 150 |
| 2023-04-19 | 37.05 | $37.00 | 125 |
| 2023-04-18 | 37.10 | $37.00 | 200 |
| 2023-04-17 | 37.17 | $37.90 | 112 |
| 2023-04-14 | 36.97 | $37.90 | 106 |
| 2023-04-13 | 36.73 | $37.90 | 1100 |
| 2023-04-12 | 36.45 | $36.72 | 100 |
| 2023-04-11 | 36.49 | $36.72 | 100 |
| 2023-04-10 | 36.55 | $36.72 | 1514 |
| 2023-04-06 | 36.64 | $36.60 | 716 |
| 2023-04-05 | 36.79 | $37.00 | 3700 |
| 2023-04-04 | 36.87 | $37.00 | 1039 |
| 2023-04-03 | 36.97 | $37.01 | 100 |
| 2023-03-31 | 37.10 | $37.01 | 445 |
| 2023-03-30 | 37.27 | $37.28 | 100 |
| 2023-03-29 | 37.41 | $37.28 | 233 |
| 2023-03-28 | 37.58 | $37.26 | 3700 |
| 2023-03-27 | 37.81 | $38.26 | 1300 |
| 2023-03-24 | 37.78 | $38.50 | 638 |
| 2023-03-23 | 37.68 | $37.00 | 1200 |
| 2023-03-22 | 38.05 | $38.47 | 100 |
| 2023-03-21 | 38.03 | $38.47 | 1000 |
| 2023-03-20 | 38.03 | $38.47 | 900 |
| 2023-03-17 | 38.03 | $38.58 | 1100 |
| 2023-03-16 | 38.01 | $37.44 | 1727 |
| 2023-03-15 | 38.35 | $37.44 | 800 |
| 2023-03-14 | 38.78 | $38.25 | 2436 |
| 2023-03-13 | 39.06 | $37.79 | 4400 |
| 2023-03-10 | 39.55 | $39.55 | 100 |
| 2023-03-09 | 39.59 | $39.55 | 1327 |
| 2023-03-08 | 39.64 | $39.59 | 100 |
| 2023-03-07 | 39.69 | $39.59 | 100 |
| 2023-03-06 | 39.76 | $39.59 | 100 |
| 2023-03-03 | 39.85 | $39.59 | 500 |
| 2023-03-02 | 39.95 | $39.83 | 200 |
| 2023-03-01 | 40.00 | $39.83 | 300 |
| 2023-02-28 | 40.07 | $40.06 | 300 |
| 2023-02-27 | 40.07 | $40.06 | 300 |
| 2023-02-24 | 40.07 | $39.70 | 2100 |
| 2023-02-23 | 40.19 | $40.15 | — |
| 2023-02-22 | 40.20 | $40.15 | — |
| 2023-02-21 | 40.20 | $40.15 | — |
| 2023-02-17 | 40.20 | $40.15 | 346 |
| 2023-02-16 | 40.20 | $40.50 | 1009 |
| 2023-02-15 | 40.09 | $40.05 | 807 |
| 2023-02-14 | 40.10 | $40.50 | 206 |
| 2023-02-13 | 39.96 | $39.94 | — |
| 2023-02-10 | 39.98 | $39.94 | 200 |
| 2023-02-09 | 39.99 | $39.94 | 150 |
| 2023-02-08 | 40.01 | $39.94 | 125 |
| 2023-02-07 | 40.03 | $39.94 | 112 |
| 2023-02-06 | 40.06 | $39.94 | 114 |
| 2023-02-03 | 40.10 | $39.69 | 232 |
| 2023-02-02 | 40.21 | $39.80 | 106 |
| 2023-02-01 | 40.32 | $39.80 | 200 |
| 2023-01-31 | 40.45 | $39.85 | 501 |
| 2023-01-30 | 40.59 | $40.13 | 100 |
| 2023-01-27 | 40.66 | $40.13 | 400 |
| 2023-01-26 | 40.74 | $40.50 | 208 |
| 2023-01-25 | 40.72 | $40.95 | — |
| 2023-01-24 | 40.54 | $40.95 | — |
| 2023-01-23 | 40.32 | $40.95 | 414 |
| 2023-01-20 | 40.05 | $40.20 | — |
| 2023-01-19 | 39.96 | $40.20 | 200 |
| 2023-01-18 | 39.83 | $39.67 | — |
| 2023-01-17 | 39.85 | $39.67 | — |
| 2023-01-13 | 39.87 | $39.67 | 1541 |
| 2023-01-12 | 39.89 | $39.67 | — |
| 2023-01-11 | 39.92 | $39.67 | 209 |
| 2023-01-10 | 39.95 | $40.49 | — |
| 2023-01-09 | 39.72 | $40.49 | 518 |
| 2023-01-06 | 39.44 | $40.00 | 600 |
| 2023-01-05 | 39.26 | $39.40 | — |
| 2023-01-04 | 39.22 | $39.40 | 829 |
| 2023-01-03 | 39.19 | $39.27 | — |
| 2022-12-30 | 39.18 | $39.27 | 241 |
| 2022-12-29 | 39.19 | $39.27 | — |
| 2022-12-28 | 39.19 | $39.27 | 202 |
| 2022-12-27 | 39.20 | $39.50 | — |
| 2022-12-23 | 39.14 | $39.50 | — |
| 2022-12-22 | 39.07 | $39.50 | 749 |
| 2022-12-21 | 39.00 | $39.17 | 430 |
| 2022-12-20 | 39.02 | $39.14 | — |
| 2022-12-19 | 39.06 | $39.14 | — |
| 2022-12-16 | 39.11 | $39.14 | 1107 |
| 2022-12-15 | 39.18 | $39.12 | 200 |
| 2022-12-14 | 39.28 | $39.12 | 1042 |
| 2022-12-13 | 39.40 | $39.35 | — |
| 2022-12-12 | 39.49 | $39.35 | — |
| 2022-12-09 | 39.60 | $39.35 | 743 |
| 2022-12-08 | 39.73 | $39.36 | 635 |
| 2022-12-07 | 39.90 | $39.88 | 150 |
| 2022-12-06 | 39.95 | $39.88 | 200 |
| 2022-12-05 | 40.01 | $39.88 | 125 |
| 2022-12-02 | 40.08 | $39.88 | 112 |
| 2022-12-01 | 40.17 | $39.88 | 1200 |
| 2022-11-30 | 40.29 | $39.75 | 4300 |
| 2022-11-29 | 40.47 | $40.27 | 600 |
| 2022-11-28 | 40.53 | $40.80 | 106 |
| 2022-11-25 | 40.43 | $40.80 | 103 |
| 2022-11-23 | 40.32 | $40.80 | 100 |
| 2022-11-22 | 40.17 | $40.80 | 2600 |
| 2022-11-21 | 40.01 | $40.11 | 500 |
| 2022-11-18 | 40.02 | $40.11 | 100 |
| 2022-11-17 | 40.05 | $40.11 | 100 |
| 2022-11-16 | 40.08 | $40.11 | 100 |
| 2022-11-15 | 40.13 | $40.11 | 300 |
| 2022-11-14 | 40.19 | $40.50 | 100 |
| 2022-11-11 | 40.14 | $40.50 | — |
| 2022-11-10 | 40.09 | $40.50 | 1327 |
| 2022-11-09 | 40.03 | $39.76 | 1331 |
| 2022-11-08 | 40.20 | $39.76 | 1400 |
| 2022-11-07 | 40.41 | $40.11 | 5300 |
| 2022-11-04 | 40.57 | $40.56 | — |
| 2022-11-03 | 40.61 | $40.56 | — |
| 2022-11-02 | 40.67 | $40.56 | 300 |
| 2022-11-01 | 40.75 | $40.50 | 424 |
| 2022-10-31 | 40.86 | $40.50 | 700 |
| 2022-10-28 | 41.00 | $41.00 | 100 |
| 2022-10-27 | 41.02 | $41.00 | 3443 |
| 2022-10-26 | 41.04 | $42.10 | 100 |
| 2022-10-25 | 40.71 | $42.10 | 200 |
| 2022-10-24 | 40.32 | $40.55 | 100 |
| 2022-10-21 | 40.34 | $40.55 | 100 |
| 2022-10-20 | 40.37 | $40.55 | 700 |
| 2022-10-19 | 40.41 | $40.55 | 400 |
| 2022-10-18 | 40.47 | $41.04 | 5300 |
| 2022-10-17 | 40.40 | $41.59 | 827 |
| 2022-10-14 | 40.14 | $40.93 | 100 |
| 2022-10-13 | 40.04 | $40.93 | 500 |
| 2022-10-12 | 39.93 | $40.26 | 100 |
| 2022-10-11 | 40.02 | $40.26 | 1840 |
| 2022-10-10 | 40.14 | $40.51 | 250 |
| 2022-10-07 | 40.22 | $40.51 | 317 |
| 2022-10-06 | 40.33 | $40.23 | 325 |
| 2022-10-05 | 40.57 | $40.23 | 627 |
| 2022-10-04 | 40.86 | $40.43 | 1236 |
| 2022-10-03 | 41.17 | $40.52 | 400 |
| 2022-09-30 | 41.52 | $40.52 | 5022 |
| 2022-09-29 | 41.95 | $41.50 | 3440 |
| 2022-09-28 | 42.16 | $40.46 | 2300 |
| 2022-09-27 | 42.75 | $41.95 | 350 |
| 2022-09-26 | 42.99 | $41.95 | 2142 |
| 2022-09-23 | 43.28 | $43.00 | 1100 |
| 2022-09-22 | 43.29 | $42.00 | 2634 |
| 2022-09-21 | 43.61 | $43.54 | 711 |
| 2022-09-20 | 43.50 | $43.15 | 1508 |
| 2022-09-19 | 43.47 | $43.30 | 3121 |
| 2022-09-16 | 43.38 | $44.99 | 34000 |
| 2022-09-15 | 42.71 | $41.58 | 325 |
| 2022-09-14 | 42.97 | $41.58 | 2445 |
| 2022-09-13 | 43.28 | $42.26 | 312 |
| 2022-09-12 | 43.41 | $42.26 | 529 |
| 2022-09-09 | 43.56 | $43.83 | 222 |
| 2022-09-08 | 43.22 | $42.80 | 2317 |
| 2022-09-07 | 43.12 | $41.04 | 600 |
| 2022-09-06 | 43.52 | $41.76 | 400 |
| 2022-09-02 | 43.76 | $42.46 | 500 |
| 2022-09-01 | 43.81 | $43.20 | 600 |
| 2022-08-31 | 43.60 | $43.12 | 937 |
| 2022-08-30 | 43.35 | $44.74 | 3100 |
| 2022-08-29 | 42.49 | $43.50 | 10306 |
| 2022-08-26 | 41.82 | $43.32 | 3700 |
| 2022-08-25 | 41.03 | $42.67 | 800 |
| 2022-08-24 | 40.26 | $40.55 | 300 |
| 2022-08-23 | 39.98 | $40.55 | 3606 |
| 2022-08-22 | 39.62 | $39.37 | 1628 |
| 2022-08-19 | 39.54 | $40.38 | 300 |
| 2022-08-18 | 39.12 | $40.38 | 3532 |
| 2022-08-17 | 38.60 | $39.90 | 4009 |
| 2022-08-16 | 38.10 | $38.18 | 314 |
| 2022-08-15 | 38.04 | $38.00 | 200 |
| 2022-08-12 | 38.02 | $38.00 | 100 |
| 2022-08-11 | 38.00 | $38.00 | 100 |
| 2022-08-10 | 37.96 | $38.00 | 100 |
| 2022-08-09 | 37.92 | $38.00 | 700 |
| 2022-08-08 | 37.86 | $37.77 | 109 |
| 2022-08-05 | 37.86 | $37.72 | 509 |
| 2022-08-04 | 37.88 | $38.06 | 400 |
| 2022-08-03 | 37.78 | $37.56 | 250 |
| 2022-08-02 | 37.82 | $37.56 | 321 |
| 2022-08-01 | 37.87 | $37.75 | 325 |
| 2022-07-29 | 37.87 | $37.75 | 362 |
| 2022-07-28 | 37.86 | $37.75 | 381 |
| 2022-07-27 | 37.84 | $37.75 | 516 |
| 2022-07-26 | 37.82 | $37.46 | 390 |
| 2022-07-25 | 37.88 | $37.46 | 224 |
| 2022-07-22 | 37.95 | $37.18 | 400 |
| 2022-07-21 | 38.12 | $38.22 | 400 |
| 2022-07-20 | 37.99 | $38.22 | 1200 |
| 2022-07-19 | 37.82 | $37.78 | — |
| 2022-07-18 | 37.76 | $37.78 | — |
| 2022-07-15 | 37.67 | $37.78 | 622 |
| 2022-07-14 | 37.56 | $37.76 | 530 |
| 2022-07-13 | 37.42 | $37.22 | — |
| 2022-07-12 | 37.42 | $37.22 | — |
| 2022-07-11 | 37.42 | $37.22 | — |
| 2022-07-08 | 37.42 | $37.22 | — |
| 2022-07-07 | 37.41 | $37.22 | — |
| 2022-07-06 | 37.39 | $37.22 | 1807 |
| 2022-07-05 | 37.37 | $37.95 | 322 |
| 2022-07-01 | 37.11 | $37.96 | 322 |
| 2022-06-30 | 36.78 | $37.95 | 1200 |
| 2022-06-29 | 36.39 | $37.00 | 122 |
| 2022-06-28 | 36.21 | $36.22 | 31600 |
| 2022-06-27 | 36.24 | $36.00 | 8900 |
| 2022-06-24 | 36.35 | $36.25 | 13717 |
| 2022-06-23 | 36.42 | $36.52 | 1538 |
| 2022-06-22 | 36.41 | $36.52 | 8241 |
| 2022-06-21 | 36.41 | $36.43 | — |
| 2022-06-17 | 36.43 | $36.43 | — |
| 2022-06-16 | 36.47 | $36.43 | 215 |
| 2022-06-15 | 36.52 | $36.42 | 317 |
| 2022-06-14 | 36.58 | $36.42 | 200 |
| 2022-06-13 | 36.67 | $36.69 | — |
| 2022-06-10 | 36.69 | $36.69 | 7622 |
| 2022-06-09 | 36.71 | $36.56 | 5600 |
| 2022-06-08 | 36.79 | $36.85 | 1300 |
| 2022-06-07 | 36.80 | $36.85 | 2200 |
| 2022-06-06 | 36.81 | $37.00 | 10221 |
| 2022-06-03 | 36.78 | $37.01 | 941 |
| 2022-06-02 | 36.74 | $36.90 | 1900 |
| 2022-06-01 | 36.74 | $36.88 | — |
| 2022-05-31 | 36.75 | $36.88 | 300 |
| 2022-05-27 | 36.76 | $37.00 | — |
| 2022-05-26 | 36.74 | $37.00 | — |
| 2022-05-25 | 36.73 | $37.00 | 3609 |
| 2022-05-24 | 36.72 | $36.56 | 83600 |
| 2022-05-23 | 36.86 | $37.00 | — |
| 2022-05-20 | 36.89 | $37.00 | 505 |
| 2022-05-19 | 36.93 | $36.85 | 3200 |
| 2022-05-18 | 37.04 | $36.88 | 530 |
| 2022-05-17 | 37.17 | $37.50 | 1900 |
| 2022-05-16 | 37.14 | $36.45 | 2513 |
| 2022-05-13 | 37.44 | $37.20 | 405 |
| 2022-05-12 | 37.57 | $37.50 | — |
| 2022-05-11 | 37.64 | $37.50 | — |
| 2022-05-10 | 37.73 | $37.50 | 5146 |
| 2022-05-09 | 37.85 | $37.84 | — |
| 2022-05-06 | 37.89 | $37.84 | 1216 |
| 2022-05-05 | 37.94 | $37.90 | 2000 |
| 2022-05-04 | 37.98 | $37.90 | 16445 |
| 2022-05-03 | 38.04 | $38.10 | — |
| 2022-05-02 | 38.05 | $38.10 | — |
| 2022-04-29 | 38.07 | $38.10 | 1800 |
| 2022-04-28 | 38.09 | $37.61 | 700 |
| 2022-04-27 | 38.27 | $37.56 | 210 |
| 2022-04-26 | 38.52 | $38.00 | 2602 |
| 2022-04-25 | 38.68 | $38.50 | — |
| 2022-04-22 | 38.72 | $38.50 | 210 |
| 2022-04-21 | 38.77 | $39.00 | — |
| 2022-04-20 | 38.66 | $39.00 | 1211 |
| 2022-04-19 | 38.54 | $38.01 | — |
| 2022-04-18 | 38.70 | $38.01 | 3200 |
| 2022-04-14 | 38.90 | $38.90 | — |
| 2022-04-13 | 38.87 | $38.90 | 109 |
| 2022-04-12 | 38.82 | $38.80 | — |
| 2022-04-11 | 38.79 | $38.80 | 100 |
| 2022-04-08 | 38.76 | $38.80 | 200 |
| 2022-04-07 | 38.72 | $38.80 | 250 |
| 2022-04-06 | 38.68 | $38.80 | 500 |
| 2022-04-05 | 38.63 | $38.56 | 18649 |
| 2022-04-04 | 38.64 | $38.23 | 275 |
| 2022-04-01 | 38.77 | $38.23 | 431 |
| 2022-03-31 | 38.92 | $38.10 | 1900 |
| 2022-03-30 | 39.14 | $38.11 | 27712 |
| 2022-03-29 | 39.42 | $38.61 | 3601 |
| 2022-03-28 | 39.59 | $39.20 | 16915 |
| 2022-03-25 | 39.61 | $39.95 | 300 |
| 2022-03-24 | 39.39 | $39.95 | — |
| 2022-03-23 | 39.13 | $39.95 | — |
| 2022-03-22 | 38.80 | $39.95 | 3331 |
| 2022-03-21 | 38.41 | $39.99 | 1627 |
| 2022-03-18 | 37.93 | $40.69 | 4300 |
| 2022-03-17 | 37.13 | $38.99 | 1700 |
| 2022-03-16 | 36.71 | $37.76 | 712 |
| 2022-03-15 | 36.60 | $37.51 | 2200 |
| 2022-03-14 | 36.58 | $37.36 | 1300 |
| 2022-03-11 | 36.62 | $37.35 | 6600 |
| 2022-03-10 | 36.69 | $37.35 | 3000 |
| 2022-03-09 | 36.81 | $37.55 | — |
| 2022-03-08 | 36.91 | $37.55 | — |
| 2022-03-07 | 37.07 | $37.55 | 400 |
| 2022-03-04 | 37.29 | $37.70 | — |
| 2022-03-03 | 37.54 | $37.70 | 3500 |
| 2022-03-02 | 37.87 | $37.71 | 2400 |
| 2022-03-01 | 38.30 | $37.26 | 6300 |
| 2022-02-28 | 38.99 | $38.25 | 8545 |
| 2022-02-25 | 39.54 | $39.29 | — |
| 2022-02-24 | 39.90 | $39.29 | 2241 |
| 2022-02-23 | 40.36 | $39.85 | 3532 |
| 2022-02-22 | 40.76 | $40.75 | 5000 |
| 2022-02-18 | 40.97 | $40.57 | 544 |
| 2022-02-17 | 41.31 | $41.00 | — |
| 2022-02-16 | 41.59 | $41.00 | 300 |
| 2022-02-15 | 41.95 | $41.51 | 244 |
| 2022-02-14 | 42.24 | $41.56 | 1930 |
| 2022-02-11 | 42.58 | $42.90 | — |
| 2022-02-10 | 42.57 | $42.90 | 1800 |
| 2022-02-09 | 42.58 | $42.94 | 300 |
| 2022-02-08 | 42.58 | $41.75 | 3400 |
| 2022-02-07 | 42.96 | $42.11 | 600 |
| 2022-02-04 | 43.32 | $42.26 | 129 |
| 2022-02-03 | 43.71 | $43.97 | 400 |
| 2022-02-02 | 43.64 | $43.65 | — |
| 2022-02-01 | 43.67 | $43.65 | — |
| 2022-01-31 | 43.70 | $43.65 | 1000 |
| 2022-01-28 | 43.73 | $42.85 | 4618 |
| 2022-01-27 | 44.03 | $43.99 | — |
| 2022-01-26 | 44.03 | $43.99 | — |
| 2022-01-25 | 44.03 | $43.99 | 600 |
| 2022-01-24 | 44.03 | $43.99 | — |
| 2022-01-21 | 44.02 | $43.99 | — |
| 2022-01-20 | 44.01 | $43.99 | — |
| 2022-01-19 | 43.99 | $43.99 | 1524 |
| 2022-01-18 | 43.97 | $43.42 | — |
| 2022-01-14 | 44.11 | $43.42 | — |
| 2022-01-13 | 44.29 | $43.42 | — |
| 2022-01-12 | 44.50 | $43.42 | 938 |
| 2022-01-11 | 44.74 | $43.84 | 1738 |
| 2022-01-10 | 44.90 | $44.30 | — |
| 2022-01-07 | 44.93 | $44.30 | — |
| 2022-01-06 | 44.96 | $44.30 | — |
| 2022-01-05 | 44.98 | $44.30 | — |
| 2022-01-04 | 45.00 | $44.30 | 300 |
| 2022-01-03 | 45.00 | $44.30 | 700 |
| 2021-12-31 | 44.98 | $44.00 | 2533 |
| 2021-12-30 | 45.04 | $45.00 | 4200 |
| 2021-12-29 | 44.77 | $44.93 | 19749 |
| 2021-12-28 | 44.46 | $45.10 | 526 |
| 2021-12-27 | 44.01 | $44.75 | 7900 |
| 2021-12-23 | 43.55 | $44.75 | 8400 |
| 2021-12-22 | 42.99 | $44.75 | 24500 |
| 2021-12-21 | 42.29 | $42.07 | 1529 |
| 2021-12-20 | 42.29 | $43.04 | 700 |
| 2021-12-17 | 41.97 | $42.51 | 6500 |
| 2021-12-16 | 41.76 | $42.00 | 1500 |
| 2021-12-15 | 41.66 | $44.25 | 8302 |
| 2021-12-14 | 40.83 | $42.08 | 1713 |
| 2021-12-13 | 40.51 | $41.11 | 1100 |
| 2021-12-10 | 40.44 | $40.81 | 1416 |
| 2021-12-09 | 40.47 | $40.66 | 400 |
| 2021-12-08 | 40.55 | $40.51 | — |
| 2021-12-07 | 40.72 | $40.51 | 1500 |
| 2021-12-06 | 40.93 | $40.65 | 3122 |
| 2021-12-03 | 41.16 | $40.78 | — |
| 2021-12-02 | 41.40 | $40.78 | 1836 |
| 2021-12-01 | 41.71 | $41.25 | 400 |
| 2021-11-30 | 41.95 | $41.47 | — |
| 2021-11-29 | 42.17 | $41.47 | 300 |
| 2021-11-26 | 42.45 | $41.50 | 2300 |
| 2021-11-24 | 42.79 | $43.55 | 1846 |
| 2021-11-23 | 42.55 | $44.72 | 544 |
| 2021-11-22 | 41.89 | $43.00 | 7401 |
| 2021-11-19 | 41.65 | $42.00 | — |
| 2021-11-18 | 41.68 | $42.00 | — |
| 2021-11-17 | 41.73 | $42.00 | 1700 |
| 2021-11-16 | 41.80 | $42.00 | — |
| 2021-11-15 | 41.90 | $42.00 | 600 |
| 2021-11-12 | 42.03 | $42.95 | 2800 |
| 2021-11-11 | 41.91 | $41.98 | 400 |
| 2021-11-10 | 42.08 | $42.50 | — |
| 2021-11-09 | 42.13 | $42.50 | 500 |
| 2021-11-08 | 42.21 | $42.02 | 236 |
| 2021-11-05 | 42.48 | $42.00 | 817 |
| 2021-11-04 | 42.82 | $42.35 | 23131 |
| 2021-11-03 | 43.15 | $43.63 | — |
| 2021-11-02 | 43.14 | $43.63 | 5200 |
| 2021-11-01 | 43.15 | $42.82 | 7411 |
| 2021-10-29 | 43.42 | $43.12 | 842 |
| 2021-10-28 | 43.68 | $43.50 | 14546 |
| 2021-10-27 | 43.87 | $43.61 | — |
| 2021-10-26 | 44.08 | $43.61 | 400 |
| 2021-10-25 | 44.34 | $44.00 | — |
| 2021-10-22 | 44.55 | $44.00 | 6600 |
| 2021-10-21 | 44.80 | $44.25 | 2606 |
| 2021-10-20 | 45.03 | $44.00 | — |
| 2021-10-19 | 45.39 | $44.00 | 4300 |
| 2021-10-18 | 45.83 | $45.74 | — |
| 2021-10-15 | 45.82 | $45.74 | — |
| 2021-10-14 | 45.79 | $45.74 | — |
| 2021-10-13 | 45.75 | $45.74 | 302 |
| 2021-10-12 | 45.70 | $45.75 | 4300 |
| 2021-10-11 | 45.63 | $45.45 | 1900 |
| 2021-10-08 | 45.64 | $45.60 | 1106 |
| 2021-10-07 | 45.60 | $45.62 | 828 |
| 2021-10-06 | 45.53 | $45.52 | 2200 |
| 2021-10-05 | 45.48 | $44.99 | 1100 |
| 2021-10-04 | 45.58 | $45.00 | 1500 |
| 2021-10-01 | 45.70 | $45.19 | 11600 |
| 2021-09-30 | 45.77 | $44.94 | 16634 |
| 2021-09-29 | 45.93 | $44.30 | 20402 |
| 2021-09-28 | 46.31 | $45.43 | 35100 |
| 2021-09-27 | 46.41 | $45.75 | 17002 |
| 2021-09-24 | 46.42 | $46.06 | 200 |
| 2021-09-23 | 46.31 | $47.19 | 7648 |
| 2021-09-22 | 45.82 | $47.00 | 5200 |
| 2021-09-21 | 45.26 | $47.26 | 6400 |
| 2021-09-20 | 44.49 | $44.73 | — |
| 2021-09-17 | 44.35 | $44.73 | 3234 |
| 2021-09-16 | 44.17 | $44.69 | 3000 |
| 2021-09-15 | 43.96 | $44.00 | 540 |
| 2021-09-14 | 43.93 | $44.43 | 224 |
| 2021-09-13 | 43.76 | $44.23 | 544 |
| 2021-09-10 | 43.61 | $43.91 | 1200 |
| 2021-09-09 | 43.53 | $43.50 | — |
| 2021-09-08 | 43.57 | $43.50 | 2148 |
| 2021-09-07 | 43.62 | $43.90 | 400 |
| 2021-09-03 | 43.56 | $43.93 | 100 |
| 2021-09-02 | 43.48 | $43.93 | 526 |
| 2021-09-01 | 43.39 | $43.51 | — |
| 2021-08-31 | 43.41 | $43.51 | 1632 |
| 2021-08-30 | 43.45 | $43.56 | — |
| 2021-08-27 | 43.48 | $43.56 | 500 |
| 2021-08-26 | 43.52 | $43.93 | 600 |
| 2021-08-25 | 43.46 | $43.33 | 2229 |
| 2021-08-24 | 43.59 | $43.38 | 203 |
| 2021-08-23 | 43.73 | $43.93 | 1246 |
| 2021-08-20 | 43.74 | $43.35 | — |
| 2021-08-19 | 43.93 | $43.35 | 3135 |
| 2021-08-18 | 44.18 | $44.18 | — |
| 2021-08-17 | 44.21 | $44.18 | — |
| 2021-08-16 | 44.26 | $44.18 | — |
| 2021-08-13 | 44.33 | $44.18 | 1300 |
| 2021-08-12 | 44.41 | $44.00 | — |
| 2021-08-11 | 44.56 | $44.00 | — |
| 2021-08-10 | 44.76 | $44.00 | 3125 |
| 2021-08-09 | 44.99 | $44.99 | — |
| 2021-08-06 | 44.96 | $44.99 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.39
2026-08-04
Close Price
$46.81
Vol: 2328
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.94
Average
49.22
Maximum
86.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-04 | 58.39 | $46.81 | 2328 |
| 2026-08-03 | 59.25 | $47.00 | 6390 |
| 2026-07-31 | 60.26 | $47.23 | 5008 |
| 2026-07-30 | 56.10 | $45.89 | 33700 |
| 2026-07-29 | 49.46 | $44.12 | 6100 |
| 2026-07-28 | 50.28 | $44.32 | 5700 |
| 2026-07-27 | 53.60 | $45.11 | 1935 |
| 2026-07-24 | 53.41 | $45.06 | 3537 |
| 2026-07-23 | 53.74 | $45.14 | 7200 |
| 2026-07-22 | 53.82 | $45.16 | 11400 |
| 2026-07-21 | 48.85 | $43.75 | 6339 |
| 2026-07-20 | 57.47 | $45.82 | 5821 |
| 2026-07-17 | 62.86 | $46.88 | 6900 |
| 2026-07-16 | 65.16 | $47.30 | 9800 |
| 2026-07-15 | 63.40 | $46.72 | 28700 |
| 2026-07-14 | 62.15 | $46.32 | 30555 |
| 2026-07-13 | 61.40 | $46.08 | 37866 |
| 2026-07-10 | 54.45 | $44.14 | 10700 |
| 2026-07-09 | 53.80 | $43.98 | 1209 |
| 2026-07-08 | 49.79 | $43.04 | 12000 |
| 2026-07-07 | 56.08 | $44.32 | 1300 |
| 2026-07-06 | 57.99 | $44.67 | 2147 |
| 2026-07-02 | 57.99 | $44.67 | 6218 |
| 2026-07-01 | 58.40 | $44.75 | 6400 |
| 2026-06-30 | 51.77 | $43.11 | 12237 |
| 2026-06-29 | 51.59 | $43.07 | 5000 |
| 2026-06-26 | 52.89 | $43.35 | 201400 |
| 2026-06-25 | 56.42 | $44.08 | 13000 |
| 2026-06-24 | 54.94 | $43.70 | 9945 |
| 2026-06-23 | 53.10 | $43.24 | 4520 |
| 2026-06-22 | 52.08 | $42.99 | 6700 |
| 2026-06-18 | 55.93 | $43.83 | 20300 |
| 2026-06-17 | 50.33 | $42.48 | 3801 |
| 2026-06-16 | 45.12 | $41.42 | 16800 |
| 2026-06-15 | 50.32 | $42.52 | 2200 |
| 2026-06-12 | 56.57 | $43.63 | 3600 |
| 2026-06-11 | 54.74 | $43.25 | 4221 |
| 2026-06-10 | 52.44 | $42.79 | 3800 |
| 2026-06-09 | 49.86 | $42.30 | 4815 |
| 2026-06-08 | 48.62 | $42.07 | 5040 |
| 2026-06-05 | 49.95 | $42.33 | 6811 |
| 2026-06-04 | 47.64 | $41.89 | 5016 |
| 2026-06-03 | 44.50 | $41.32 | 11200 |
| 2026-06-02 | 47.45 | $41.94 | 5715 |
| 2026-06-01 | 46.19 | $41.71 | 4800 |
| 2026-05-29 | 46.28 | $41.73 | 9400 |
| 2026-05-28 | 54.22 | $43.29 | 9000 |
| 2026-05-27 | 45.98 | $41.83 | 3908 |
| 2026-05-26 | 47.20 | $42.05 | 5124 |
| 2026-05-22 | 45.13 | $41.72 | 4500 |
| 2026-05-21 | 43.87 | $41.52 | 8100 |
| 2026-05-20 | 49.56 | $42.57 | 2900 |
| 2026-05-19 | 48.78 | $42.44 | 4100 |
| 2026-05-18 | 46.86 | $42.12 | 4418 |
| 2026-05-15 | 47.12 | $42.17 | 2600 |
| 2026-05-14 | 48.20 | $42.38 | 2600 |
| 2026-05-13 | 43.25 | $41.54 | 2508 |
| 2026-05-12 | 46.79 | $42.24 | 2100 |
| 2026-05-11 | 45.46 | $42.02 | 5400 |
| 2026-05-08 | 46.16 | $42.16 | 6400 |
| 2026-05-07 | 46.54 | $42.24 | 2200 |
| 2026-05-06 | 47.16 | $42.37 | 3817 |
| 2026-05-05 | 45.70 | $42.09 | 3047 |
| 2026-05-04 | 41.82 | $41.38 | 3800 |
| 2026-05-01 | 41.98 | $41.42 | 6600 |
| 2026-04-30 | 40.52 | $41.15 | 14844 |
| 2026-04-29 | 40.52 | $41.15 | 11700 |
| 2026-04-28 | 42.64 | $41.74 | 4327 |
| 2026-04-27 | 41.25 | $41.46 | 8900 |
| 2026-04-24 | 44.11 | $42.25 | 8600 |
| 2026-04-23 | 44.63 | $42.39 | 12500 |
| 2026-04-22 | 48.13 | $43.30 | 8600 |
| 2026-04-21 | 49.22 | $43.57 | 4600 |
| 2026-04-20 | 50.67 | $43.93 | 3227 |
| 2026-04-17 | 51.68 | $44.18 | 11911 |
| 2026-04-16 | 55.09 | $45.00 | 2600 |
| 2026-04-15 | 60.69 | $46.21 | 11635 |
| 2026-04-14 | 57.20 | $45.19 | 2100 |
| 2026-04-13 | 59.47 | $45.65 | 4900 |
| 2026-04-10 | 55.94 | $44.67 | 2000 |
| 2026-04-09 | 59.03 | $45.29 | 5648 |
| 2026-04-08 | 58.54 | $45.15 | 7900 |
| 2026-04-07 | 51.15 | $43.29 | 3344 |
| 2026-04-06 | 48.78 | $42.78 | 5315 |
| 2026-04-02 | 43.90 | $41.82 | 3500 |
| 2026-04-01 | 44.06 | $41.86 | 8117 |
| 2026-03-31 | 52.85 | $43.71 | 4507 |
| 2026-03-30 | 56.44 | $44.33 | 6017 |
| 2026-03-27 | 51.33 | $43.32 | 4100 |
| 2026-03-26 | 54.77 | $43.89 | 5600 |
| 2026-03-25 | 54.00 | $43.74 | 7931 |
| 2026-03-24 | 67.95 | $45.64 | 26318 |
| 2026-03-23 | 65.01 | $44.99 | 27500 |
| 2026-03-20 | 58.90 | $43.88 | 42900 |
| 2026-03-19 | 45.01 | $42.19 | 31548 |
| 2026-03-18 | 36.58 | $41.49 | 24602 |
| 2026-03-17 | 33.82 | $41.29 | 3344 |
| 2026-03-16 | 32.57 | $41.20 | 2013 |
| 2026-03-13 | 30.63 | $41.06 | 4100 |
| 2026-03-12 | 32.47 | $41.35 | 3700 |
| 2026-03-11 | 32.59 | $41.37 | 3305 |
| 2026-03-10 | 33.09 | $41.45 | 8700 |
| 2026-03-09 | 37.58 | $42.11 | 7920 |
| 2026-03-06 | 33.14 | $41.77 | 6431 |
| 2026-03-05 | 34.87 | $42.02 | 5615 |
| 2026-03-04 | 40.50 | $42.72 | 5133 |
| 2026-03-03 | 36.01 | $42.40 | 2500 |
| 2026-03-02 | 38.42 | $42.68 | 3529 |
| 2026-02-27 | 35.34 | $42.47 | 6549 |
| 2026-02-26 | 37.64 | $42.74 | 3400 |
| 2026-02-25 | 37.90 | $42.77 | 5624 |
| 2026-02-24 | 37.07 | $42.71 | 2127 |
| 2026-02-23 | 37.31 | $42.74 | 17700 |
| 2026-02-20 | 44.69 | $43.56 | 7214 |
| 2026-02-19 | 45.74 | $43.66 | 2204 |
| 2026-02-18 | 47.32 | $43.81 | 2900 |
| 2026-02-17 | 48.16 | $43.89 | 2746 |
| 2026-02-13 | 52.74 | $44.30 | 9504 |
| 2026-02-12 | 45.68 | $43.71 | 4141 |
| 2026-02-11 | 46.24 | $43.76 | 5500 |
| 2026-02-10 | 53.84 | $44.37 | 5308 |
| 2026-02-09 | 50.14 | $44.08 | 4100 |
| 2026-02-06 | 51.08 | $44.15 | 4032 |
| 2026-02-05 | 51.73 | $44.20 | 2002 |
| 2026-02-04 | 46.50 | $43.80 | 5900 |
| 2026-02-03 | 52.59 | $44.25 | 7200 |
| 2026-02-02 | 49.22 | $44.01 | 6300 |
| 2026-01-30 | 47.60 | $43.90 | 9308 |
| 2026-01-29 | 48.68 | $43.98 | 2343 |
| 2026-01-28 | 48.81 | $43.99 | 2900 |
| 2026-01-27 | 48.54 | $43.97 | 3300 |
| 2026-01-26 | 49.14 | $44.02 | 1400 |
| 2026-01-23 | 53.81 | $44.39 | 2400 |
| 2026-01-22 | 54.48 | $44.44 | 2216 |
| 2026-01-21 | 53.16 | $44.32 | 6300 |
| 2026-01-20 | 48.30 | $43.91 | 2730 |
| 2026-01-16 | 49.24 | $43.99 | 14200 |
| 2026-01-15 | 48.16 | $43.90 | 6700 |
| 2026-01-14 | 46.83 | $43.79 | 10800 |
| 2026-01-13 | 47.25 | $43.83 | 9504 |
| 2026-01-12 | 47.45 | $43.85 | 2800 |
| 2026-01-09 | 45.81 | $43.70 | 3113 |
| 2026-01-08 | 44.50 | $43.58 | 8906 |
| 2026-01-07 | 39.00 | $43.11 | 1911 |
| 2026-01-06 | 42.40 | $43.51 | 3441 |
| 2026-01-05 | 43.02 | $43.58 | 2600 |
| 2026-01-02 | 42.10 | $43.50 | 2900 |
| 2025-12-31 | 43.18 | $43.63 | 5600 |
| 2025-12-30 | 40.73 | $43.41 | 3500 |
| 2025-12-29 | 40.88 | $43.43 | 2924 |
| 2025-12-26 | 42.23 | $43.61 | 2400 |
| 2025-12-24 | 43.29 | $43.75 | 1300 |
| 2025-12-23 | 40.14 | $43.44 | 7100 |
| 2025-12-22 | 40.69 | $43.52 | 6900 |
| 2025-12-19 | 37.52 | $43.21 | 40000 |
| 2025-12-18 | 50.96 | $44.82 | 4117 |
| 2025-12-17 | 52.86 | $44.99 | 5740 |
| 2025-12-16 | 51.96 | $44.90 | 5200 |
| 2025-12-15 | 48.31 | $44.55 | 5000 |
| 2025-12-12 | 48.82 | $44.60 | 5447 |
| 2025-12-11 | 49.11 | $44.63 | 3615 |
| 2025-12-10 | 46.79 | $44.40 | 6621 |
| 2025-12-09 | 45.98 | $44.32 | 22500 |
| 2025-12-08 | 47.00 | $44.44 | 26738 |
| 2025-12-05 | 43.74 | $44.11 | 6300 |
| 2025-12-04 | 44.69 | $44.23 | 2100 |
| 2025-12-03 | 42.31 | $43.99 | 2000 |
| 2025-12-02 | 40.79 | $43.84 | 3100 |
| 2025-12-01 | 42.05 | $44.02 | 2717 |
| 2025-11-28 | 44.14 | $44.31 | 3900 |
| 2025-11-26 | 43.40 | $44.23 | 3900 |
| 2025-11-25 | 45.76 | $44.56 | 4928 |
| 2025-11-24 | 44.55 | $44.42 | 5332 |
| 2025-11-21 | 47.89 | $44.88 | 6700 |
| 2025-11-20 | 42.05 | $44.23 | 2136 |
| 2025-11-19 | 41.37 | $44.16 | 4500 |
| 2025-11-18 | 45.54 | $44.74 | 1219 |
| 2025-11-17 | 45.84 | $44.78 | 4802 |
| 2025-11-14 | 45.75 | $44.77 | 1634 |
| 2025-11-13 | 45.51 | $44.74 | 6000 |
| 2025-11-12 | 45.97 | $44.81 | 5309 |
| 2025-11-11 | 49.14 | $45.28 | 2415 |
| 2025-11-10 | 46.76 | $44.96 | 2018 |
| 2025-11-07 | 46.76 | $44.96 | 3000 |
| 2025-11-06 | 46.69 | $44.95 | 2427 |
| 2025-11-05 | 46.99 | $45.00 | 3300 |
| 2025-11-04 | 38.08 | $43.80 | 10000 |
| 2025-11-03 | 40.22 | $44.20 | 1100 |
| 2025-10-31 | 42.73 | $44.64 | 2504 |
| 2025-10-30 | 39.13 | $44.20 | 9700 |
| 2025-10-29 | 37.86 | $44.05 | 22129 |
| 2025-10-28 | 40.59 | $44.56 | 9145 |
| 2025-10-27 | 41.20 | $44.67 | 1607 |
| 2025-10-24 | 44.67 | $45.27 | 1202 |
| 2025-10-23 | 44.91 | $45.31 | 500 |
| 2025-10-22 | 45.61 | $45.43 | 2700 |
| 2025-10-21 | 45.77 | $45.46 | 1400 |
| 2025-10-20 | 44.67 | $45.29 | 2222 |
| 2025-10-17 | 41.20 | $44.77 | 1600 |
| 2025-10-16 | 40.10 | $44.61 | 18900 |
| 2025-10-15 | 47.11 | $45.95 | 2010 |
| 2025-10-14 | 45.62 | $45.73 | 1616 |
| 2025-10-13 | 46.81 | $45.94 | 2449 |
| 2025-10-10 | 45.26 | $45.70 | 15100 |
| 2025-10-09 | 47.86 | $46.17 | 2130 |
| 2025-10-08 | 47.18 | $46.06 | 3417 |
| 2025-10-07 | 46.83 | $46.00 | 6100 |
| 2025-10-06 | 47.23 | $46.08 | 2424 |
| 2025-10-03 | 48.98 | $46.43 | 1818 |
| 2025-10-02 | 45.88 | $45.86 | 14700 |
| 2025-10-01 | 45.66 | $45.82 | 3516 |
| 2025-09-30 | 46.74 | $46.06 | 4400 |
| 2025-09-29 | 48.01 | $46.34 | 2742 |
| 2025-09-26 | 55.09 | $47.74 | 2026 |
| 2025-09-25 | 50.70 | $46.85 | 1148 |
| 2025-09-24 | 48.10 | $46.37 | 2400 |
| 2025-09-23 | 46.99 | $46.17 | 3843 |
| 2025-09-22 | 45.89 | $45.97 | 4100 |
| 2025-09-19 | 51.06 | $47.00 | 22403 |
| 2025-09-18 | 48.15 | $46.46 | 3100 |
| 2025-09-17 | 41.28 | $45.34 | 4639 |
| 2025-09-16 | 41.75 | $45.44 | 4439 |
| 2025-09-15 | 42.44 | $45.59 | 3000 |
| 2025-09-12 | 39.61 | $45.14 | 11800 |
| 2025-09-11 | 46.29 | $46.53 | 5746 |
| 2025-09-10 | 50.05 | $47.18 | 2100 |
| 2025-09-09 | 50.47 | $47.25 | 3000 |
| 2025-09-08 | 48.84 | $46.97 | 2600 |
| 2025-09-05 | 50.76 | $47.31 | 3143 |
| 2025-09-04 | 51.16 | $47.38 | 3300 |
| 2025-09-03 | 48.56 | $46.90 | 2800 |
| 2025-09-02 | 49.39 | $47.06 | 2800 |
| 2025-08-29 | 50.47 | $47.27 | 2402 |
| 2025-08-28 | 50.72 | $47.32 | 5233 |
| 2025-08-27 | 54.14 | $47.99 | 5000 |
| 2025-08-26 | 54.77 | $48.11 | 2439 |
| 2025-08-25 | 57.02 | $48.54 | 3600 |
| 2025-08-22 | 57.65 | $48.66 | 9100 |
| 2025-08-21 | 51.70 | $47.25 | 2820 |
| 2025-08-20 | 56.99 | $48.23 | 2914 |
| 2025-08-19 | 50.63 | $46.93 | 1900 |
| 2025-08-18 | 47.99 | $46.46 | 7141 |
| 2025-08-15 | 48.46 | $46.55 | 6100 |
| 2025-08-14 | 50.07 | $46.86 | 4200 |
| 2025-08-13 | 49.45 | $46.74 | 3306 |
| 2025-08-12 | 50.09 | $46.87 | 10539 |
| 2025-08-11 | 46.94 | $46.24 | 6100 |
| 2025-08-08 | 46.02 | $46.06 | 6507 |
| 2025-08-07 | 45.97 | $46.05 | 2928 |
| 2025-08-06 | 49.33 | $46.83 | 1523 |
| 2025-08-05 | 49.42 | $46.85 | 4000 |
| 2025-08-04 | 45.49 | $46.00 | 3034 |
| 2025-08-01 | 44.28 | $45.75 | 12800 |
| 2025-07-31 | 45.43 | $46.05 | 2200 |
| 2025-07-30 | 47.29 | $46.53 | 5000 |
| 2025-07-29 | 49.55 | $47.09 | 3613 |
| 2025-07-28 | 53.59 | $48.02 | 4300 |
| 2025-07-25 | 52.32 | $47.70 | 1946 |
| 2025-07-24 | 45.20 | $46.10 | 2440 |
| 2025-07-23 | 46.90 | $46.51 | 3841 |
| 2025-07-22 | 39.13 | $45.05 | 7400 |
| 2025-07-21 | 34.66 | $44.33 | 7200 |
| 2025-07-18 | 36.20 | $44.77 | 9526 |
| 2025-07-17 | 43.39 | $46.49 | 24200 |
| 2025-07-16 | 33.98 | $45.19 | 8238 |
| 2025-07-15 | 35.31 | $45.50 | 6400 |
| 2025-07-14 | 37.51 | $45.99 | 3048 |
| 2025-07-11 | 36.04 | $45.80 | 4003 |
| 2025-07-10 | 37.82 | $46.20 | 7731 |
| 2025-07-09 | 39.74 | $46.61 | 3700 |
| 2025-07-08 | 40.79 | $46.83 | 3543 |
| 2025-07-07 | 41.69 | $47.02 | 4412 |
| 2025-07-03 | 42.45 | $47.18 | 2200 |
| 2025-07-02 | 42.01 | $47.11 | 21200 |
| 2025-07-01 | 41.35 | $47.00 | 16800 |
| 2025-06-30 | 34.93 | $46.00 | 23400 |
| 2025-06-27 | 34.93 | $46.00 | 265132 |
| 2025-06-26 | 37.97 | $46.81 | 61006 |
| 2025-06-25 | 34.06 | $46.23 | 3800 |
| 2025-06-24 | 34.78 | $46.43 | 4900 |
| 2025-06-23 | 33.04 | $46.17 | 7845 |
| 2025-06-20 | 20.94 | $44.60 | 17100 |
| 2025-06-18 | 29.94 | $47.35 | 3814 |
| 2025-06-17 | 33.75 | $48.11 | 4319 |
| 2025-06-16 | 40.68 | $49.18 | 2900 |
| 2025-06-13 | 39.69 | $49.09 | 4900 |
| 2025-06-12 | 41.59 | $49.35 | 2700 |
| 2025-06-11 | 41.96 | $49.40 | 8329 |
| 2025-06-10 | 45.81 | $49.90 | 3800 |
| 2025-06-09 | 43.24 | $49.64 | 3835 |
| 2025-06-06 | 43.46 | $49.67 | 5223 |
| 2025-06-05 | 45.97 | $50.00 | 4100 |
| 2025-06-04 | 45.06 | $49.90 | 5707 |
| 2025-06-03 | 45.80 | $50.00 | 5600 |
| 2025-06-02 | 46.37 | $50.08 | 4702 |
| 2025-05-30 | 45.64 | $49.99 | 4100 |
| 2025-05-29 | 46.10 | $50.06 | 5700 |
| 2025-05-28 | 45.66 | $50.00 | 3100 |
| 2025-05-27 | 48.07 | $50.38 | 6400 |
| 2025-05-23 | 47.16 | $50.25 | 3800 |
| 2025-05-22 | 50.65 | $50.79 | 2800 |
| 2025-05-21 | 49.67 | $50.64 | 3324 |
| 2025-05-20 | 49.16 | $50.56 | 1721 |
| 2025-05-19 | 48.78 | $50.50 | 7029 |
| 2025-05-16 | 49.94 | $50.70 | 2900 |
| 2025-05-15 | 49.37 | $50.60 | 1929 |
| 2025-05-14 | 53.42 | $51.30 | 21000 |
| 2025-05-13 | 46.92 | $50.20 | 4825 |
| 2025-05-12 | 48.62 | $50.49 | 2933 |
| 2025-05-09 | 48.06 | $50.40 | — |
| 2025-05-08 | 48.06 | $50.40 | 5200 |
| 2025-05-07 | 48.97 | $50.57 | 1400 |
| 2025-05-06 | 47.25 | $50.26 | 546 |
| 2025-05-05 | 52.43 | $51.22 | 1501 |
| 2025-05-02 | 53.06 | $51.33 | 4338 |
| 2025-05-01 | 50.15 | $50.77 | 1900 |
| 2025-04-30 | 50.15 | $50.77 | 4617 |
| 2025-04-29 | 53.69 | $51.43 | 7300 |
| 2025-04-28 | 53.75 | $51.44 | 2921 |
| 2025-04-25 | 51.60 | $50.98 | 4635 |
| 2025-04-24 | 52.40 | $51.14 | 4949 |
| 2025-04-23 | 52.94 | $51.25 | 16700 |
| 2025-04-22 | 51.29 | $50.87 | 8700 |
| 2025-04-21 | 46.98 | $49.94 | — |
| 2025-04-17 | 46.98 | $49.94 | 3415 |
| 2025-04-16 | 44.80 | $49.48 | 1900 |
| 2025-04-15 | 45.22 | $49.59 | 2634 |
| 2025-04-14 | 46.24 | $49.86 | 2213 |
| 2025-04-11 | 47.63 | $50.23 | 1540 |
| 2025-04-10 | 48.01 | $50.33 | 1800 |
| 2025-04-09 | 50.32 | $50.95 | 7800 |
| 2025-04-08 | 45.22 | $49.69 | 2119 |
| 2025-04-07 | 44.14 | $49.44 | 2606 |
| 2025-04-04 | 42.90 | $49.15 | 4219 |
| 2025-04-03 | 49.08 | $50.88 | 1900 |
| 2025-04-02 | 51.92 | $51.57 | 2213 |
| 2025-04-01 | 48.12 | $50.65 | 2900 |
| 2025-03-31 | 45.92 | $50.15 | 1813 |
| 2025-03-28 | 53.42 | $51.89 | 2413 |
| 2025-03-27 | 49.60 | $51.04 | 608 |
| 2025-03-26 | 50.81 | $51.30 | 10700 |
| 2025-03-25 | 49.46 | $51.00 | — |
| 2025-03-24 | 49.46 | $51.00 | 1000 |
| 2025-03-21 | 50.72 | $51.30 | 1800 |
| 2025-03-20 | 48.69 | $50.81 | 2900 |
| 2025-03-19 | 47.65 | $50.56 | 700 |
| 2025-03-18 | 51.38 | $51.50 | 829 |
| 2025-03-17 | 53.46 | $51.99 | 1236 |
| 2025-03-14 | 50.35 | $51.19 | 900 |
| 2025-03-13 | 51.83 | $51.55 | 3700 |
| 2025-03-12 | 40.28 | $49.06 | 411 |
| 2025-03-11 | 41.42 | $49.36 | 2000 |
| 2025-03-10 | 42.02 | $49.52 | 2444 |
| 2025-03-07 | 42.79 | $49.73 | 1300 |
| 2025-03-06 | 46.01 | $50.57 | 1300 |
| 2025-03-05 | 51.53 | $51.83 | 1200 |
| 2025-03-04 | 36.39 | $49.20 | 2400 |
| 2025-03-03 | 37.45 | $49.45 | 600 |
| 2025-02-28 | 42.20 | $50.47 | 830 |
| 2025-02-27 | 41.99 | $50.44 | 900 |
| 2025-02-26 | 38.97 | $50.00 | 3400 |
| 2025-02-25 | 28.61 | $48.71 | 2947 |
| 2025-02-24 | 31.97 | $49.55 | 1609 |
| 2025-02-21 | 36.91 | $50.56 | — |
| 2025-02-20 | 36.91 | $50.56 | 1100 |
| 2025-02-19 | 37.43 | $50.66 | 1937 |
| 2025-02-18 | 38.72 | $50.91 | 2100 |
| 2025-02-14 | 43.76 | $51.79 | 1428 |
| 2025-02-13 | 38.68 | $51.20 | 312 |
| 2025-02-12 | 38.73 | $51.21 | 408 |
| 2025-02-11 | 39.06 | $51.27 | 1200 |
| 2025-02-10 | 39.27 | $51.31 | 531 |
| 2025-02-07 | 40.66 | $51.58 | 1202 |
| 2025-02-06 | 43.19 | $52.05 | 2700 |
| 2025-02-05 | 43.24 | $52.06 | 943 |
| 2025-02-04 | 44.31 | $52.26 | 1700 |
| 2025-02-03 | 42.91 | $52.05 | 1400 |
| 2025-01-31 | 47.25 | $52.86 | 700 |
| 2025-01-30 | 46.87 | $52.80 | — |
| 2025-01-29 | 46.87 | $52.80 | 1134 |
| 2025-01-28 | 46.76 | $52.78 | 600 |
| 2025-01-27 | 46.54 | $52.74 | 2700 |
| 2025-01-24 | 45.90 | $52.62 | 618 |
| 2025-01-23 | 47.65 | $53.01 | 2110 |
| 2025-01-22 | 44.40 | $52.38 | 3628 |
| 2025-01-21 | 48.29 | $53.24 | 2728 |
| 2025-01-17 | 48.72 | $53.33 | 2300 |
| 2025-01-16 | 51.85 | $53.98 | 418 |
| 2025-01-15 | 49.07 | $53.40 | 2100 |
| 2025-01-14 | 50.21 | $53.64 | 1134 |
| 2025-01-13 | 48.22 | $53.22 | 500 |
| 2025-01-10 | 48.66 | $53.32 | 348 |
| 2025-01-08 | 48.83 | $53.36 | 3029 |
| 2025-01-07 | 48.18 | $53.21 | 2800 |
| 2025-01-06 | 49.40 | $53.52 | 600 |
| 2025-01-03 | 48.69 | $53.34 | 902 |
| 2025-01-02 | 55.49 | $54.98 | 1302 |
| 2024-12-31 | 45.15 | $52.65 | 8400 |
| 2024-12-30 | 44.94 | $52.61 | 4613 |
| 2024-12-27 | 45.06 | $52.64 | 2916 |
| 2024-12-26 | 49.25 | $53.63 | 2400 |
| 2024-12-24 | 54.51 | $54.71 | — |
| 2024-12-23 | 54.51 | $54.71 | 612 |
| 2024-12-20 | 55.96 | $55.00 | 28700 |
| 2024-12-19 | 46.06 | $52.89 | 9000 |
| 2024-12-18 | 41.43 | $52.11 | 3200 |
| 2024-12-17 | 44.35 | $52.74 | 700 |
| 2024-12-16 | 47.05 | $53.28 | 700 |
| 2024-12-13 | 53.39 | $54.39 | 500 |
| 2024-12-12 | 53.64 | $54.43 | 800 |
| 2024-12-11 | 54.06 | $54.50 | 548 |
| 2024-12-10 | 54.06 | $54.50 | 500 |
| 2024-12-09 | 46.19 | $53.04 | 2017 |
| 2024-12-06 | 54.08 | $54.35 | 2000 |
| 2024-12-05 | 55.11 | $54.50 | — |
| 2024-12-04 | 55.11 | $54.50 | 1110 |
| 2024-12-03 | 55.01 | $54.48 | — |
| 2024-12-02 | 55.01 | $54.48 | 600 |
| 2024-11-29 | 55.12 | $54.50 | 500 |
| 2024-11-27 | 50.23 | $53.50 | — |
| 2024-11-26 | 50.23 | $53.50 | 1600 |
| 2024-11-25 | 50.58 | $53.57 | 848 |
| 2024-11-22 | 52.71 | $54.00 | — |
| 2024-11-21 | 52.71 | $54.00 | 2627 |
| 2024-11-20 | 47.15 | $52.81 | 1906 |
| 2024-11-19 | 53.08 | $54.00 | 4449 |
| 2024-11-18 | 53.08 | $54.00 | 1629 |
| 2024-11-15 | 57.17 | $54.75 | 900 |
| 2024-11-14 | 53.54 | $53.95 | 1119 |
| 2024-11-13 | 56.62 | $54.49 | 1700 |
| 2024-11-12 | 57.85 | $54.70 | 917 |
| 2024-11-11 | 49.41 | $53.00 | 1633 |
| 2024-11-08 | 46.61 | $52.53 | 1626 |
| 2024-11-07 | 50.52 | $53.22 | — |
| 2024-11-06 | 50.52 | $53.22 | 1444 |
| 2024-11-05 | 52.23 | $53.52 | 3632 |
| 2024-11-04 | 52.13 | $53.50 | 2000 |
| 2024-11-01 | 58.96 | $54.63 | 2000 |
| 2024-10-31 | 49.16 | $52.88 | 1132 |
| 2024-10-30 | 51.85 | $53.28 | 1500 |
| 2024-10-29 | 50.57 | $53.08 | 722 |
| 2024-10-28 | 57.40 | $54.02 | 600 |
| 2024-10-25 | 58.85 | $54.20 | — |
| 2024-10-24 | 58.85 | $54.20 | 717 |
| 2024-10-23 | 58.11 | $54.06 | 708 |
| 2024-10-22 | 58.54 | $54.12 | — |
| 2024-10-21 | 58.54 | $54.12 | 800 |
| 2024-10-18 | 57.98 | $54.00 | — |
| 2024-10-17 | 57.98 | $54.00 | 1101 |
| 2024-10-16 | 57.98 | $54.00 | 600 |
| 2024-10-15 | 58.49 | $54.09 | 1000 |
| 2024-10-14 | 58.14 | $54.00 | 300 |
| 2024-10-11 | 58.14 | $54.00 | 2410 |
| 2024-10-10 | 60.91 | $54.54 | 200 |
| 2024-10-09 | 60.91 | $54.54 | 1616 |
| 2024-10-08 | 58.21 | $53.73 | 728 |
| 2024-10-07 | 57.42 | $53.50 | 1425 |
| 2024-10-04 | 57.42 | $53.50 | 506 |
| 2024-10-03 | 57.42 | $53.50 | 150 |
| 2024-10-02 | 57.42 | $53.50 | 125 |
| 2024-10-01 | 57.42 | $53.50 | 100 |
| 2024-09-30 | 57.42 | $53.50 | 1100 |
| 2024-09-27 | 62.74 | $54.90 | 600 |
| 2024-09-26 | 62.94 | $54.95 | 1403 |
| 2024-09-25 | 58.93 | $53.32 | 1708 |
| 2024-09-24 | 58.13 | $53.02 | 300 |
| 2024-09-23 | 62.04 | $54.05 | 1100 |
| 2024-09-20 | 64.60 | $54.69 | 2415 |
| 2024-09-19 | 61.31 | $53.30 | 924 |
| 2024-09-18 | 59.80 | $52.71 | 3015 |
| 2024-09-17 | 65.25 | $54.04 | 1000 |
| 2024-09-16 | 67.26 | $54.50 | 442 |
| 2024-09-13 | 65.62 | $53.75 | 1200 |
| 2024-09-12 | 63.90 | $53.00 | 4800 |
| 2024-09-11 | 67.77 | $53.90 | 732 |
| 2024-09-10 | 71.28 | $54.67 | 1308 |
| 2024-09-09 | 68.85 | $53.45 | 2600 |
| 2024-09-06 | 81.40 | $55.79 | 1344 |
| 2024-09-05 | 80.99 | $55.50 | 1100 |
| 2024-09-04 | 79.99 | $54.80 | 4442 |
| 2024-09-03 | 86.58 | $55.86 | 1000 |
| 2024-08-30 | 86.84 | $55.90 | 3900 |
| 2024-08-29 | 85.38 | $54.48 | 4200 |
| 2024-08-28 | 82.01 | $51.96 | 3200 |
| 2024-08-27 | 74.27 | $48.50 | 2417 |
| 2024-08-26 | 70.83 | $47.50 | 3500 |
| 2024-08-23 | 70.76 | $47.48 | 7233 |
| 2024-08-22 | 69.84 | $47.23 | 800 |
| 2024-08-21 | 67.62 | $46.65 | 1819 |
| 2024-08-20 | 70.25 | $46.96 | 200 |
| 2024-08-19 | 70.25 | $46.96 | 847 |
| 2024-08-16 | 66.62 | $46.00 | 500 |
| 2024-08-15 | 75.37 | $46.96 | 4000 |
| 2024-08-14 | 78.74 | $47.29 | 1049 |
| 2024-08-13 | 74.93 | $46.11 | 2030 |
| 2024-08-12 | 72.50 | $45.50 | 30000 |
| 2024-08-09 | 70.21 | $44.99 | 126605 |
| 2024-08-08 | 58.06 | $43.12 | 4800 |
| 2024-08-07 | 57.97 | $43.11 | 61000 |
| 2024-08-06 | 57.04 | $43.00 | 3400 |
| 2024-08-05 | 57.26 | $43.02 | 300 |
| 2024-08-02 | 57.26 | $43.02 | 250 |
| 2024-08-01 | 57.26 | $43.02 | 5000 |
| 2024-07-31 | 57.19 | $43.01 | 7600 |
| 2024-07-30 | 55.00 | $42.70 | 2400 |
| 2024-07-29 | 55.87 | $42.80 | 275 |
| 2024-07-26 | 55.87 | $42.80 | 287 |
| 2024-07-25 | 55.87 | $42.80 | 300 |
| 2024-07-24 | 55.87 | $42.80 | 300 |
| 2024-07-23 | 55.87 | $42.80 | 300 |
| 2024-07-22 | 55.87 | $42.80 | — |
| 2024-07-19 | 55.87 | $42.80 | — |
| 2024-07-18 | 55.87 | $42.80 | — |
| 2024-07-17 | 55.87 | $42.80 | — |
| 2024-07-16 | 55.87 | $42.80 | 1000 |
| 2024-07-15 | 56.90 | $42.99 | 241 |
| 2024-07-12 | 53.33 | $42.16 | 1300 |
| 2024-07-11 | 57.95 | $43.00 | 600 |
| 2024-07-10 | 53.63 | $42.05 | — |
| 2024-07-09 | 53.63 | $42.05 | — |
| 2024-07-08 | 53.63 | $42.05 | — |
| 2024-07-05 | 53.63 | $42.05 | — |
| 2024-07-03 | 53.63 | $42.05 | 216 |
| 2024-07-02 | 53.68 | $42.06 | 326 |
| 2024-07-01 | 58.16 | $43.03 | 600 |
| 2024-06-28 | 58.06 | $43.00 | — |
| 2024-06-27 | 58.06 | $43.00 | — |
| 2024-06-26 | 58.06 | $43.00 | 500 |
| 2024-06-25 | 56.69 | $42.55 | 427 |
| 2024-06-24 | 53.30 | $41.50 | 908 |
| 2024-06-21 | 64.25 | $43.91 | 4825 |
| 2024-06-20 | 52.68 | $40.89 | 500 |
| 2024-06-18 | 46.78 | $39.80 | — |
| 2024-06-17 | 46.78 | $39.80 | 300 |
| 2024-06-14 | 46.78 | $39.80 | 900 |
| 2024-06-13 | 52.10 | $40.84 | 300 |
| 2024-06-12 | 52.10 | $40.84 | 421 |
| 2024-06-11 | 58.63 | $41.97 | 530 |
| 2024-06-10 | 85.09 | $44.92 | 913 |
| 2024-06-07 | 83.18 | $44.14 | 1142 |
| 2024-06-06 | 77.41 | $42.50 | 2200 |
| 2024-06-05 | 63.01 | $40.54 | 4129 |
| 2024-06-04 | 49.20 | $39.66 | 339 |
| 2024-06-03 | 55.46 | $39.94 | 300 |
| 2024-05-31 | 55.46 | $39.94 | 300 |
| 2024-05-30 | 55.46 | $39.94 | 200 |
| 2024-05-29 | 55.46 | $39.94 | 1305 |
| 2024-05-28 | 55.46 | $39.94 | 100 |
| 2024-05-24 | 55.46 | $39.94 | 300 |
| 2024-05-23 | 44.53 | $39.35 | 1224 |
| 2024-05-22 | 44.70 | $39.36 | 304 |
| 2024-05-21 | 44.49 | $39.35 | 150 |
| 2024-05-20 | 44.49 | $39.35 | 500 |
| 2024-05-17 | 44.49 | $39.35 | 1200 |
| 2024-05-16 | 43.58 | $39.30 | 175 |
| 2024-05-15 | 43.58 | $39.30 | 200 |
| 2024-05-14 | 43.58 | $39.30 | 722 |
| 2024-05-13 | 42.77 | $39.25 | — |
| 2024-05-10 | 42.77 | $39.25 | 1441 |
| 2024-05-09 | 47.43 | $39.63 | 600 |
| 2024-05-08 | 41.53 | $39.26 | — |
| 2024-05-07 | 41.53 | $39.26 | 419 |
| 2024-05-06 | 41.21 | $39.24 | 546 |
| 2024-05-03 | 40.90 | $39.22 | 844 |
| 2024-05-02 | 40.61 | $39.20 | 2237 |
| 2024-05-01 | 50.03 | $39.99 | 250 |
| 2024-04-30 | 50.03 | $39.99 | 412 |
| 2024-04-29 | 36.79 | $39.20 | 745 |
| 2024-04-26 | 35.77 | $39.15 | 275 |
| 2024-04-25 | 35.77 | $39.15 | 287 |
| 2024-04-24 | 35.77 | $39.15 | 4216 |
| 2024-04-23 | 40.87 | $39.60 | 132 |
| 2024-04-22 | 40.87 | $39.60 | 400 |
| 2024-04-19 | 40.87 | $39.60 | 1516 |
| 2024-04-18 | 49.49 | $40.24 | 700 |
| 2024-04-17 | 49.64 | $40.25 | 1200 |
| 2024-04-16 | 49.64 | $40.25 | 500 |
| 2024-04-15 | 49.64 | $40.25 | 1100 |
| 2024-04-12 | 54.16 | $40.56 | 293 |
| 2024-04-11 | 54.16 | $40.56 | 230 |
| 2024-04-10 | 53.55 | $40.51 | 500 |
| 2024-04-09 | 55.97 | $40.68 | 296 |
| 2024-04-08 | 55.97 | $40.68 | 707 |
| 2024-04-05 | 56.11 | $40.69 | 700 |
| 2024-04-04 | 50.68 | $40.21 | 700 |
| 2024-04-03 | 60.44 | $40.87 | 300 |
| 2024-04-02 | 60.44 | $40.87 | 526 |
| 2024-04-01 | 57.41 | $40.60 | 606 |
| 2024-03-28 | 58.84 | $40.69 | 327 |
| 2024-03-27 | 64.04 | $41.00 | 300 |
| 2024-03-26 | 61.76 | $40.78 | 350 |
| 2024-03-25 | 61.76 | $40.78 | 375 |
| 2024-03-22 | 61.76 | $40.78 | 400 |
| 2024-03-21 | 59.14 | $40.52 | 600 |
| 2024-03-20 | 76.13 | $41.41 | 387 |
| 2024-03-19 | 76.13 | $41.41 | 301 |
| 2024-03-18 | 72.25 | $40.93 | 400 |
| 2024-03-15 | 72.25 | $40.93 | 507 |
| 2024-03-14 | 55.52 | $39.70 | — |
| 2024-03-13 | 55.52 | $39.70 | 1300 |
| 2024-03-12 | 54.51 | $39.65 | — |
| 2024-03-11 | 54.51 | $39.65 | 350 |
| 2024-03-08 | 54.51 | $39.65 | 231 |
| 2024-03-07 | 54.51 | $39.65 | 400 |
| 2024-03-06 | 56.60 | $39.75 | 325 |
| 2024-03-05 | 56.60 | $39.75 | 312 |
| 2024-03-04 | 56.60 | $39.75 | 335 |
| 2024-03-01 | 64.18 | $40.11 | 306 |
| 2024-02-29 | 64.18 | $40.11 | 303 |
| 2024-02-28 | 64.18 | $40.11 | 300 |
| 2024-02-27 | 64.18 | $40.11 | 617 |
| 2024-02-26 | 65.37 | $40.17 | 600 |
| 2024-02-23 | 60.50 | $39.75 | 200 |
| 2024-02-22 | 60.50 | $39.75 | — |
| 2024-02-21 | 60.50 | $39.75 | 1100 |
| 2024-02-20 | 56.79 | $39.45 | 400 |
| 2024-02-16 | 56.53 | $39.43 | 900 |
| 2024-02-15 | 57.68 | $39.50 | 400 |
| 2024-02-14 | 52.43 | $39.10 | — |
| 2024-02-13 | 52.43 | $39.10 | 406 |
| 2024-02-12 | 52.43 | $39.10 | 300 |
| 2024-02-09 | 52.43 | $39.10 | 239 |
| 2024-02-08 | 51.20 | $39.00 | — |
| 2024-02-07 | 51.20 | $39.00 | 250 |
| 2024-02-06 | 51.20 | $39.00 | 275 |
| 2024-02-05 | 51.20 | $39.00 | 287 |
| 2024-02-02 | 51.20 | $39.00 | 293 |
| 2024-02-01 | 51.20 | $39.00 | 1700 |
| 2024-01-31 | 55.08 | $39.37 | 816 |
| 2024-01-30 | 54.99 | $39.36 | 227 |
| 2024-01-29 | 55.51 | $39.41 | 225 |
| 2024-01-26 | 60.68 | $39.89 | 2100 |
| 2024-01-25 | 58.70 | $39.63 | 2332 |
| 2024-01-24 | 56.20 | $39.32 | 829 |
| 2024-01-23 | 58.14 | $39.50 | 296 |
| 2024-01-22 | 58.14 | $39.50 | 300 |
| 2024-01-19 | 58.14 | $39.50 | 200 |
| 2024-01-18 | 60.64 | $39.75 | — |
| 2024-01-17 | 60.64 | $39.75 | — |
| 2024-01-16 | 60.64 | $39.75 | — |
| 2024-01-12 | 60.64 | $39.75 | 500 |
| 2024-01-11 | 58.06 | $39.31 | 402 |
| 2024-01-10 | 56.13 | $39.00 | — |
| 2024-01-09 | 56.13 | $39.00 | — |
| 2024-01-08 | 56.13 | $39.00 | — |
| 2024-01-05 | 56.13 | $39.00 | — |
| 2024-01-04 | 56.13 | $39.00 | — |
| 2024-01-03 | 56.13 | $39.00 | 642 |
| 2024-01-02 | 57.44 | $39.21 | 600 |
| 2023-12-29 | 56.48 | $39.00 | 535 |
| 2023-12-28 | 59.47 | $39.49 | 445 |
| 2023-12-27 | 54.88 | $38.50 | 1900 |
| 2023-12-26 | 59.75 | $39.25 | 1300 |
| 2023-12-22 | 68.90 | $40.43 | 1218 |
| 2023-12-21 | 68.98 | $40.44 | 200 |
| 2023-12-20 | 66.64 | $39.84 | 246 |
| 2023-12-19 | 66.80 | $39.86 | 2646 |
| 2023-12-18 | 60.70 | $38.50 | — |
| 2023-12-15 | 60.70 | $38.50 | 446 |
| 2023-12-14 | 60.65 | $38.49 | — |
| 2023-12-13 | 60.65 | $38.49 | 500 |
| 2023-12-12 | 51.99 | $36.85 | 235 |
| 2023-12-11 | 60.47 | $37.95 | 410 |
| 2023-12-08 | 57.15 | $37.40 | 8400 |
| 2023-12-07 | 48.74 | $36.27 | — |
| 2023-12-06 | 48.74 | $36.27 | 829 |
| 2023-12-05 | 46.47 | $36.00 | 1500 |
| 2023-12-04 | 50.31 | $36.49 | — |
| 2023-12-01 | 50.31 | $36.49 | 2600 |
| 2023-11-30 | 45.05 | $35.86 | 3800 |
| 2023-11-29 | 50.17 | $36.50 | 4248 |
| 2023-11-28 | 46.17 | $36.06 | 647 |
| 2023-11-27 | 45.70 | $36.01 | 1647 |
| 2023-11-24 | 45.61 | $36.00 | 634 |
| 2023-11-22 | 45.61 | $36.00 | 4046 |
| 2023-11-21 | 48.76 | $36.43 | 700 |
| 2023-11-20 | 48.44 | $36.39 | 643 |
| 2023-11-17 | 47.76 | $36.30 | 400 |
| 2023-11-16 | 56.11 | $37.36 | 118 |
| 2023-11-15 | 51.04 | $36.70 | 400 |
| 2023-11-14 | 50.22 | $36.60 | 20400 |
| 2023-11-13 | 42.68 | $35.78 | 841 |
| 2023-11-10 | 51.11 | $36.72 | 200 |
| 2023-11-09 | 39.83 | $35.78 | — |
| 2023-11-08 | 39.83 | $35.78 | 6612 |
| 2023-11-07 | 44.68 | $36.27 | 1339 |
| 2023-11-06 | 50.39 | $36.75 | 1100 |
| 2023-11-03 | 51.69 | $36.85 | 10415 |
| 2023-11-02 | 48.52 | $36.60 | — |
| 2023-11-01 | 48.52 | $36.60 | 206 |
| 2023-10-31 | 47.27 | $36.50 | 3916 |
| 2023-10-30 | 31.86 | $35.52 | 1005 |
| 2023-10-27 | 29.47 | $35.40 | 9700 |
| 2023-10-26 | 42.48 | $36.50 | — |
| 2023-10-25 | 42.48 | $36.50 | 3128 |
| 2023-10-24 | 46.72 | $36.75 | — |
| 2023-10-23 | 46.72 | $36.75 | — |
| 2023-10-20 | 46.72 | $36.75 | — |
| 2023-10-19 | 46.72 | $36.75 | 200 |
| 2023-10-18 | 44.18 | $36.61 | 1700 |
| 2023-10-17 | 42.89 | $36.54 | 3800 |
| 2023-10-16 | 44.71 | $36.67 | 900 |
| 2023-10-13 | 46.75 | $36.81 | 147 |
| 2023-10-12 | 45.74 | $36.75 | 2400 |
| 2023-10-11 | 45.88 | $36.76 | 735 |
| 2023-10-10 | 51.78 | $37.16 | — |
| 2023-10-09 | 51.78 | $37.16 | 200 |
| 2023-10-06 | 50.93 | $37.10 | 2611 |
| 2023-10-05 | 45.58 | $36.75 | 738 |
| 2023-10-04 | 47.70 | $36.90 | 500 |
| 2023-10-03 | 45.29 | $36.75 | 800 |
| 2023-10-02 | 45.29 | $36.75 | 300 |
| 2023-09-29 | 48.23 | $36.97 | 700 |
| 2023-09-28 | 49.62 | $37.07 | 400 |
| 2023-09-27 | 44.78 | $36.75 | 2236 |
| 2023-09-26 | 44.78 | $36.75 | 1700 |
| 2023-09-25 | 52.13 | $37.27 | — |
| 2023-09-22 | 52.13 | $37.27 | 647 |
| 2023-09-21 | 50.44 | $37.15 | 447 |
| 2023-09-20 | 44.17 | $36.75 | 1218 |
| 2023-09-19 | 41.91 | $36.62 | 700 |
| 2023-09-18 | 45.70 | $36.90 | 4300 |
| 2023-09-15 | 47.00 | $36.99 | 5728 |
| 2023-09-14 | 48.01 | $37.06 | 11000 |
| 2023-09-13 | 52.28 | $37.34 | 713 |
| 2023-09-12 | 51.84 | $37.31 | 200 |
| 2023-09-11 | 51.14 | $37.26 | 200 |
| 2023-09-08 | 53.37 | $37.41 | 200 |
| 2023-09-07 | 60.00 | $37.81 | 400 |
| 2023-09-06 | 61.63 | $37.90 | 1230 |
| 2023-09-05 | 58.01 | $37.60 | 2321 |
| 2023-09-01 | 57.75 | $37.58 | 500 |
| 2023-08-31 | 57.63 | $37.57 | 1600 |
| 2023-08-30 | 57.63 | $37.57 | 100 |
| 2023-08-29 | 57.63 | $37.57 | 200 |
| 2023-08-28 | 57.63 | $37.57 | 1600 |
| 2023-08-25 | 57.53 | $37.56 | 921 |
| 2023-08-24 | 57.06 | $37.51 | 2542 |
| 2023-08-23 | 56.02 | $37.40 | 300 |
| 2023-08-22 | 56.02 | $37.40 | 738 |
| 2023-08-21 | 63.41 | $37.99 | 500 |
| 2023-08-18 | 63.41 | $37.99 | 1239 |
| 2023-08-17 | 55.51 | $37.11 | 600 |
| 2023-08-16 | 61.07 | $37.50 | 2102 |
| 2023-08-15 | 61.36 | $37.52 | 2537 |
| 2023-08-14 | 62.98 | $37.63 | 535 |
| 2023-08-11 | 60.18 | $37.32 | 1321 |
| 2023-08-10 | 57.41 | $37.04 | 1000 |
| 2023-08-09 | 61.78 | $37.34 | 1403 |
| 2023-08-08 | 58.69 | $37.03 | 5746 |
| 2023-08-07 | 61.75 | $37.23 | 6224 |
| 2023-08-04 | 62.83 | $37.30 | 4900 |
| 2023-08-03 | 61.36 | $37.14 | 3900 |
| 2023-08-02 | 60.13 | $37.01 | 1237 |
| 2023-08-01 | 61.70 | $37.12 | 9600 |
| 2023-07-31 | 60.64 | $37.00 | 800 |
| 2023-07-28 | 60.64 | $37.00 | 4119 |
| 2023-07-27 | 56.75 | $36.57 | 9641 |
| 2023-07-26 | 58.94 | $36.74 | 1543 |
| 2023-07-25 | 58.58 | $36.70 | 3612 |
| 2023-07-24 | 56.61 | $36.48 | 3100 |
| 2023-07-21 | 52.52 | $36.06 | 800 |
| 2023-07-20 | 51.90 | $36.00 | 4900 |
| 2023-07-19 | 49.52 | $35.77 | 800 |
| 2023-07-18 | 50.55 | $35.87 | 744 |
| 2023-07-17 | 49.35 | $35.75 | 300 |
| 2023-07-14 | 49.35 | $35.75 | 100 |
| 2023-07-13 | 49.35 | $35.75 | 450 |
| 2023-07-12 | 49.35 | $35.75 | 200 |
| 2023-07-11 | 49.35 | $35.75 | 300 |
| 2023-07-10 | 50.62 | $35.91 | 1120 |
| 2023-07-07 | 48.73 | $35.67 | 800 |
| 2023-07-06 | 49.56 | $35.78 | 600 |
| 2023-07-05 | 51.20 | $36.00 | 800 |
| 2023-07-03 | 46.86 | $35.43 | 647 |
| 2023-06-30 | 47.35 | $35.50 | 219 |
| 2023-06-29 | 47.55 | $35.53 | 625 |
| 2023-06-28 | 47.55 | $35.53 | 1300 |
| 2023-06-27 | 48.69 | $35.71 | 6800 |
| 2023-06-26 | 47.30 | $35.50 | 4535 |
| 2023-06-23 | 43.85 | $35.00 | 4016 |
| 2023-06-22 | 35.81 | $33.99 | 12012 |
| 2023-06-21 | 30.27 | $33.40 | 20700 |
| 2023-06-20 | 31.36 | $33.65 | 19601 |
| 2023-06-16 | 30.98 | $33.61 | 28200 |
| 2023-06-15 | 35.64 | $34.61 | 22118 |
| 2023-06-14 | 38.03 | $35.05 | 19027 |
| 2023-06-13 | 41.72 | $35.66 | 2127 |
| 2023-06-12 | 43.97 | $36.00 | 1400 |
| 2023-06-09 | 44.11 | $36.02 | 1025 |
| 2023-06-08 | 46.94 | $36.44 | 700 |
| 2023-06-07 | 48.43 | $36.65 | 1808 |
| 2023-06-06 | 42.06 | $35.88 | 1017 |
| 2023-06-05 | 45.60 | $36.39 | 800 |
| 2023-06-02 | 45.60 | $36.39 | 450 |
| 2023-06-01 | 45.60 | $36.39 | 1319 |
| 2023-05-31 | 44.26 | $36.22 | 1700 |
| 2023-05-30 | 54.28 | $37.56 | 100 |
| 2023-05-26 | 54.28 | $37.56 | 1233 |
| 2023-05-25 | 53.93 | $37.51 | 5400 |
| 2023-05-24 | 53.18 | $37.40 | 28423 |
| 2023-05-23 | 53.94 | $37.50 | 6408 |
| 2023-05-22 | 41.35 | $35.92 | 400 |
| 2023-05-19 | 46.81 | $36.63 | 100 |
| 2023-05-18 | 46.81 | $36.63 | 407 |
| 2023-05-17 | 46.81 | $36.63 | 500 |
| 2023-05-16 | 41.90 | $36.10 | 700 |
| 2023-05-15 | 46.18 | $36.66 | 200 |
| 2023-05-12 | 46.18 | $36.66 | 1300 |
| 2023-05-11 | 34.81 | $35.60 | 926 |
| 2023-05-10 | 33.55 | $35.50 | 250 |
| 2023-05-09 | 33.55 | $35.50 | 3140 |
| 2023-05-08 | 36.68 | $35.99 | 2941 |
| 2023-05-05 | 36.75 | $36.00 | 2423 |
| 2023-05-04 | 36.64 | $35.99 | 3903 |
| 2023-05-03 | 38.27 | $36.25 | 304 |
| 2023-05-02 | 42.18 | $36.82 | 3801 |
| 2023-05-01 | 45.94 | $37.30 | 300 |
| 2023-04-28 | 45.94 | $37.30 | 209 |
| 2023-04-27 | 45.94 | $37.30 | 149 |
| 2023-04-26 | 50.52 | $37.87 | 224 |
| 2023-04-25 | 39.21 | $36.75 | 200 |
| 2023-04-24 | 39.21 | $36.75 | 2200 |
| 2023-04-21 | 41.10 | $37.00 | 316 |
| 2023-04-20 | 41.10 | $37.00 | 150 |
| 2023-04-19 | 41.10 | $37.00 | 125 |
| 2023-04-18 | 41.10 | $37.00 | 200 |
| 2023-04-17 | 47.87 | $37.90 | 112 |
| 2023-04-14 | 47.87 | $37.90 | 106 |
| 2023-04-13 | 47.87 | $37.90 | 1100 |
| 2023-04-12 | 36.02 | $36.72 | 100 |
| 2023-04-11 | 36.02 | $36.72 | 100 |
| 2023-04-10 | 36.02 | $36.72 | 1514 |
| 2023-04-06 | 34.72 | $36.60 | 716 |
| 2023-04-05 | 37.10 | $37.00 | 3700 |
| 2023-04-04 | 37.10 | $37.00 | 1039 |
| 2023-04-03 | 37.16 | $37.01 | 100 |
| 2023-03-31 | 37.16 | $37.01 | 445 |
| 2023-03-30 | 38.61 | $37.28 | 100 |
| 2023-03-29 | 38.61 | $37.28 | 233 |
| 2023-03-28 | 38.45 | $37.26 | 3700 |
| 2023-03-27 | 43.93 | $38.26 | 1300 |
| 2023-03-24 | 45.40 | $38.50 | 638 |
| 2023-03-23 | 31.81 | $37.00 | 1200 |
| 2023-03-22 | 41.41 | $38.47 | 100 |
| 2023-03-21 | 41.41 | $38.47 | 1000 |
| 2023-03-20 | 41.41 | $38.47 | 900 |
| 2023-03-17 | 42.23 | $38.58 | 1100 |
| 2023-03-16 | 28.28 | $37.44 | 1727 |
| 2023-03-15 | 28.28 | $37.44 | 800 |
| 2023-03-14 | 33.46 | $38.25 | 2436 |
| 2023-03-13 | 26.17 | $37.79 | 4400 |
| 2023-03-10 | 43.50 | $39.55 | 100 |
| 2023-03-09 | 43.50 | $39.55 | 1327 |
| 2023-03-08 | 44.10 | $39.59 | 100 |
| 2023-03-07 | 44.10 | $39.59 | 100 |
| 2023-03-06 | 44.10 | $39.59 | 100 |
| 2023-03-03 | 44.10 | $39.59 | 500 |
| 2023-03-02 | 47.28 | $39.83 | 200 |
| 2023-03-01 | 47.28 | $39.83 | 300 |
| 2023-02-28 | 50.43 | $40.06 | 300 |
| 2023-02-27 | 50.43 | $40.06 | 300 |
| 2023-02-24 | 45.28 | $39.70 | 2100 |
| 2023-02-23 | 51.65 | $40.15 | — |
| 2023-02-22 | 51.65 | $40.15 | — |
| 2023-02-21 | 51.65 | $40.15 | — |
| 2023-02-17 | 51.65 | $40.15 | 346 |
| 2023-02-16 | 56.70 | $40.50 | 1009 |
| 2023-02-15 | 50.82 | $40.05 | 807 |
| 2023-02-14 | 58.34 | $40.50 | 206 |
| 2023-02-13 | 49.51 | $39.94 | — |
| 2023-02-10 | 49.51 | $39.94 | 200 |
| 2023-02-09 | 49.51 | $39.94 | 150 |
| 2023-02-08 | 49.51 | $39.94 | 125 |
| 2023-02-07 | 49.51 | $39.94 | 112 |
| 2023-02-06 | 49.51 | $39.94 | 114 |
| 2023-02-03 | 45.74 | $39.69 | 232 |
| 2023-02-02 | 47.21 | $39.80 | 106 |
| 2023-02-01 | 47.21 | $39.80 | 200 |
| 2023-01-31 | 47.85 | $39.85 | 501 |
| 2023-01-30 | 51.52 | $40.13 | 100 |
| 2023-01-27 | 51.52 | $40.13 | 400 |
| 2023-01-26 | 56.71 | $40.50 | 208 |
| 2023-01-25 | 64.19 | $40.95 | — |
| 2023-01-24 | 64.19 | $40.95 | — |
| 2023-01-23 | 64.19 | $40.95 | 414 |
| 2023-01-20 | 55.88 | $40.20 | — |
| 2023-01-19 | 55.88 | $40.20 | 200 |
| 2023-01-18 | 48.22 | $39.67 | — |
| 2023-01-17 | 48.22 | $39.67 | — |
| 2023-01-13 | 48.22 | $39.67 | 1541 |
| 2023-01-12 | 48.22 | $39.67 | — |
| 2023-01-11 | 48.22 | $39.67 | 209 |
| 2023-01-10 | 60.88 | $40.49 | — |
| 2023-01-09 | 60.88 | $40.49 | 518 |
| 2023-01-06 | 54.42 | $40.00 | 600 |
| 2023-01-05 | 43.60 | $39.40 | — |
| 2023-01-04 | 43.60 | $39.40 | 829 |
| 2023-01-03 | 40.85 | $39.27 | — |
| 2022-12-30 | 40.85 | $39.27 | 241 |
| 2022-12-29 | 40.85 | $39.27 | — |
| 2022-12-28 | 40.85 | $39.27 | 202 |
| 2022-12-27 | 43.93 | $39.50 | — |
| 2022-12-23 | 43.93 | $39.50 | — |
| 2022-12-22 | 43.93 | $39.50 | 749 |
| 2022-12-21 | 38.20 | $39.17 | 430 |
| 2022-12-20 | 37.64 | $39.14 | — |
| 2022-12-19 | 37.64 | $39.14 | — |
| 2022-12-16 | 37.64 | $39.14 | 1107 |
| 2022-12-15 | 37.32 | $39.12 | 200 |
| 2022-12-14 | 37.32 | $39.12 | 1042 |
| 2022-12-13 | 39.42 | $39.35 | — |
| 2022-12-12 | 39.42 | $39.35 | — |
| 2022-12-09 | 39.42 | $39.35 | 743 |
| 2022-12-08 | 39.50 | $39.36 | 635 |
| 2022-12-07 | 44.07 | $39.88 | 150 |
| 2022-12-06 | 44.07 | $39.88 | 200 |
| 2022-12-05 | 44.07 | $39.88 | 125 |
| 2022-12-02 | 44.07 | $39.88 | 112 |
| 2022-12-01 | 44.07 | $39.88 | 1200 |
| 2022-11-30 | 42.79 | $39.75 | 4300 |
| 2022-11-29 | 46.87 | $40.27 | 600 |
| 2022-11-28 | 51.63 | $40.80 | 106 |
| 2022-11-25 | 51.63 | $40.80 | 103 |
| 2022-11-23 | 51.63 | $40.80 | 100 |
| 2022-11-22 | 51.63 | $40.80 | 2600 |
| 2022-11-21 | 45.79 | $40.11 | 500 |
| 2022-11-18 | 45.79 | $40.11 | 100 |
| 2022-11-17 | 45.79 | $40.11 | 100 |
| 2022-11-16 | 45.79 | $40.11 | 100 |
| 2022-11-15 | 45.79 | $40.11 | 300 |
| 2022-11-14 | 48.34 | $40.50 | 100 |
| 2022-11-11 | 48.34 | $40.50 | — |
| 2022-11-10 | 48.34 | $40.50 | 1327 |
| 2022-11-09 | 43.19 | $39.76 | 1331 |
| 2022-11-08 | 43.19 | $39.76 | 1400 |
| 2022-11-07 | 45.11 | $40.11 | 5300 |
| 2022-11-04 | 47.70 | $40.56 | — |
| 2022-11-03 | 47.70 | $40.56 | — |
| 2022-11-02 | 47.70 | $40.56 | 300 |
| 2022-11-01 | 47.35 | $40.50 | 424 |
| 2022-10-31 | 47.35 | $40.50 | 700 |
| 2022-10-28 | 49.83 | $41.00 | 100 |
| 2022-10-27 | 49.83 | $41.00 | 3443 |
| 2022-10-26 | 55.60 | $42.10 | 100 |
| 2022-10-25 | 55.60 | $42.10 | 200 |
| 2022-10-24 | 47.93 | $40.55 | 100 |
| 2022-10-21 | 47.93 | $40.55 | 100 |
| 2022-10-20 | 47.93 | $40.55 | 700 |
| 2022-10-19 | 47.93 | $40.55 | 400 |
| 2022-10-18 | 50.16 | $41.04 | 5300 |
| 2022-10-17 | 52.78 | $41.59 | 827 |
| 2022-10-14 | 49.79 | $40.93 | 100 |
| 2022-10-13 | 49.79 | $40.93 | 500 |
| 2022-10-12 | 46.70 | $40.26 | 100 |
| 2022-10-11 | 46.70 | $40.26 | 1840 |
| 2022-10-10 | 47.69 | $40.51 | 250 |
| 2022-10-07 | 47.69 | $40.51 | 317 |
| 2022-10-06 | 46.54 | $40.23 | 325 |
| 2022-10-05 | 46.54 | $40.23 | 627 |
| 2022-10-04 | 47.21 | $40.43 | 1236 |
| 2022-10-03 | 47.50 | $40.52 | 400 |
| 2022-09-30 | 47.50 | $40.52 | 5022 |
| 2022-09-29 | 50.56 | $41.50 | 3440 |
| 2022-09-28 | 47.13 | $40.46 | 2300 |
| 2022-09-27 | 52.04 | $41.95 | 350 |
| 2022-09-26 | 52.04 | $41.95 | 2142 |
| 2022-09-23 | 55.73 | $43.00 | 1100 |
| 2022-09-22 | 52.70 | $42.00 | 2634 |
| 2022-09-21 | 58.58 | $43.54 | 711 |
| 2022-09-20 | 57.43 | $43.15 | 1508 |
| 2022-09-19 | 58.02 | $43.30 | 3121 |
| 2022-09-16 | 65.12 | $44.99 | 34000 |
| 2022-09-15 | 54.43 | $41.58 | 325 |
| 2022-09-14 | 54.43 | $41.58 | 2445 |
| 2022-09-13 | 57.61 | $42.26 | 312 |
| 2022-09-12 | 57.61 | $42.26 | 529 |
| 2022-09-09 | 65.59 | $43.83 | 222 |
| 2022-09-08 | 62.33 | $42.80 | 2317 |
| 2022-09-07 | 55.51 | $41.04 | 600 |
| 2022-09-06 | 59.72 | $41.76 | 400 |
| 2022-09-02 | 64.21 | $42.46 | 500 |
| 2022-09-01 | 69.45 | $43.20 | 600 |
| 2022-08-31 | 69.19 | $43.12 | 937 |
| 2022-08-30 | 82.64 | $44.74 | 3100 |
| 2022-08-29 | 79.78 | $43.50 | 10306 |
| 2022-08-26 | 79.31 | $43.32 | 3700 |
| 2022-08-25 | 77.52 | $42.67 | 800 |
| 2022-08-24 | 69.28 | $40.55 | 300 |
| 2022-08-23 | 69.28 | $40.55 | 3606 |
| 2022-08-22 | 62.35 | $39.37 | 1628 |
| 2022-08-19 | 76.37 | $40.38 | 300 |
| 2022-08-18 | 76.37 | $40.38 | 3532 |
| 2022-08-17 | 73.84 | $39.90 | 4009 |
| 2022-08-16 | 58.92 | $38.18 | 314 |
| 2022-08-15 | 56.44 | $38.00 | 200 |
| 2022-08-12 | 56.44 | $38.00 | 100 |
| 2022-08-11 | 56.44 | $38.00 | 100 |
| 2022-08-10 | 56.44 | $38.00 | 100 |
| 2022-08-09 | 56.44 | $38.00 | 700 |
| 2022-08-08 | 53.69 | $37.77 | 109 |
| 2022-08-05 | 53.08 | $37.72 | 509 |
| 2022-08-04 | 58.04 | $38.06 | 400 |
| 2022-08-03 | 51.74 | $37.56 | 250 |
| 2022-08-02 | 51.74 | $37.56 | 321 |
| 2022-08-01 | 54.55 | $37.75 | 325 |
| 2022-07-29 | 54.55 | $37.75 | 362 |
| 2022-07-28 | 54.55 | $37.75 | 381 |
| 2022-07-27 | 54.55 | $37.75 | 516 |
| 2022-07-26 | 51.25 | $37.46 | 390 |
| 2022-07-25 | 51.25 | $37.46 | 224 |
| 2022-07-22 | 47.97 | $37.18 | 400 |
| 2022-07-21 | 62.92 | $38.22 | 400 |
| 2022-07-20 | 62.92 | $38.22 | 1200 |
| 2022-07-19 | 57.91 | $37.78 | — |
| 2022-07-18 | 57.91 | $37.78 | — |
| 2022-07-15 | 57.91 | $37.78 | 622 |
| 2022-07-14 | 57.69 | $37.76 | 530 |
| 2022-07-13 | 51.05 | $37.22 | — |
| 2022-07-12 | 51.05 | $37.22 | — |
| 2022-07-11 | 51.05 | $37.22 | — |
| 2022-07-08 | 51.05 | $37.22 | — |
| 2022-07-07 | 51.05 | $37.22 | — |
| 2022-07-06 | 51.05 | $37.22 | 1807 |
| 2022-07-05 | 60.49 | $37.95 | 322 |
| 2022-07-01 | 60.63 | $37.96 | 322 |
| 2022-06-30 | 60.54 | $37.95 | 1200 |
| 2022-06-29 | 50.22 | $37.00 | 122 |
| 2022-06-28 | 37.47 | $36.22 | 31600 |
| 2022-06-27 | 32.86 | $36.00 | 8900 |
| 2022-06-24 | 35.70 | $36.25 | 13717 |
| 2022-06-23 | 39.18 | $36.52 | 1538 |
| 2022-06-22 | 39.18 | $36.52 | 8241 |
| 2022-06-21 | 37.34 | $36.43 | — |
| 2022-06-17 | 37.34 | $36.43 | — |
| 2022-06-16 | 37.34 | $36.43 | 215 |
| 2022-06-15 | 37.16 | $36.42 | 317 |
| 2022-06-14 | 37.16 | $36.42 | 200 |
| 2022-06-13 | 39.97 | $36.69 | — |
| 2022-06-10 | 39.97 | $36.69 | 7622 |
| 2022-06-09 | 37.93 | $36.56 | 5600 |
| 2022-06-08 | 40.87 | $36.85 | 1300 |
| 2022-06-07 | 40.87 | $36.85 | 2200 |
| 2022-06-06 | 42.41 | $37.00 | 10221 |
| 2022-06-03 | 42.51 | $37.01 | 941 |
| 2022-06-02 | 41.04 | $36.90 | 1900 |
| 2022-06-01 | 40.78 | $36.88 | — |
| 2022-05-31 | 40.78 | $36.88 | 300 |
| 2022-05-27 | 41.78 | $37.00 | — |
| 2022-05-26 | 41.78 | $37.00 | — |
| 2022-05-25 | 41.78 | $37.00 | 3609 |
| 2022-05-24 | 36.90 | $36.56 | 83600 |
| 2022-05-23 | 40.09 | $37.00 | — |
| 2022-05-20 | 40.09 | $37.00 | 505 |
| 2022-05-19 | 38.46 | $36.85 | 3200 |
| 2022-05-18 | 38.66 | $36.88 | 530 |
| 2022-05-17 | 43.07 | $37.50 | 1900 |
| 2022-05-16 | 30.26 | $36.45 | 2513 |
| 2022-05-13 | 35.72 | $37.20 | 405 |
| 2022-05-12 | 38.34 | $37.50 | — |
| 2022-05-11 | 38.34 | $37.50 | — |
| 2022-05-10 | 38.34 | $37.50 | 5146 |
| 2022-05-09 | 41.29 | $37.84 | — |
| 2022-05-06 | 41.29 | $37.84 | 1216 |
| 2022-05-05 | 41.80 | $37.90 | 2000 |
| 2022-05-04 | 41.80 | $37.90 | 16445 |
| 2022-05-03 | 43.42 | $38.10 | — |
| 2022-05-02 | 43.42 | $38.10 | — |
| 2022-04-29 | 43.42 | $38.10 | 1800 |
| 2022-04-28 | 38.41 | $37.61 | 700 |
| 2022-04-27 | 37.87 | $37.56 | 210 |
| 2022-04-26 | 40.83 | $38.00 | 2602 |
| 2022-04-25 | 44.59 | $38.50 | — |
| 2022-04-22 | 44.59 | $38.50 | 210 |
| 2022-04-21 | 48.62 | $39.00 | — |
| 2022-04-20 | 48.62 | $39.00 | 1211 |
| 2022-04-19 | 38.70 | $38.01 | — |
| 2022-04-18 | 38.70 | $38.01 | 3200 |
| 2022-04-14 | 45.89 | $38.90 | — |
| 2022-04-13 | 45.89 | $38.90 | 109 |
| 2022-04-12 | 44.85 | $38.80 | — |
| 2022-04-11 | 44.85 | $38.80 | 100 |
| 2022-04-08 | 44.85 | $38.80 | 200 |
| 2022-04-07 | 44.85 | $38.80 | 250 |
| 2022-04-06 | 44.85 | $38.80 | 500 |
| 2022-04-05 | 42.82 | $38.56 | 18649 |
| 2022-04-04 | 39.91 | $38.23 | 275 |
| 2022-04-01 | 39.91 | $38.23 | 431 |
| 2022-03-31 | 38.81 | $38.10 | 1900 |
| 2022-03-30 | 38.86 | $38.11 | 27712 |
| 2022-03-29 | 41.51 | $38.61 | 3601 |
| 2022-03-28 | 44.95 | $39.20 | 16915 |
| 2022-03-25 | 49.94 | $39.95 | 300 |
| 2022-03-24 | 49.94 | $39.95 | — |
| 2022-03-23 | 49.94 | $39.95 | — |
| 2022-03-22 | 49.94 | $39.95 | 3331 |
| 2022-03-21 | 50.19 | $39.99 | 1627 |
| 2022-03-18 | 54.59 | $40.69 | 4300 |
| 2022-03-17 | 43.07 | $38.99 | 1700 |
| 2022-03-16 | 31.05 | $37.76 | 712 |
| 2022-03-15 | 28.11 | $37.51 | 2200 |
| 2022-03-14 | 26.33 | $37.36 | 1300 |
| 2022-03-11 | 26.21 | $37.35 | 6600 |
| 2022-03-10 | 26.21 | $37.35 | 3000 |
| 2022-03-09 | 26.98 | $37.55 | — |
| 2022-03-08 | 26.98 | $37.55 | — |
| 2022-03-07 | 26.98 | $37.55 | 400 |
| 2022-03-04 | 27.50 | $37.70 | — |
| 2022-03-03 | 27.50 | $37.70 | 3500 |
| 2022-03-02 | 27.53 | $37.71 | 2400 |
| 2022-03-01 | 23.76 | $37.26 | 6300 |
| 2022-02-28 | 26.66 | $38.25 | 8545 |
| 2022-02-25 | 30.35 | $39.29 | — |
| 2022-02-24 | 30.35 | $39.29 | 2241 |
| 2022-02-23 | 32.54 | $39.85 | 3532 |
| 2022-02-22 | 36.56 | $40.75 | 5000 |
| 2022-02-18 | 35.04 | $40.57 | 544 |
| 2022-02-17 | 37.06 | $41.00 | — |
| 2022-02-16 | 37.06 | $41.00 | 300 |
| 2022-02-15 | 39.50 | $41.51 | 244 |
| 2022-02-14 | 39.75 | $41.56 | 1930 |
| 2022-02-11 | 47.17 | $42.90 | — |
| 2022-02-10 | 47.17 | $42.90 | 1800 |
| 2022-02-09 | 47.40 | $42.94 | 300 |
| 2022-02-08 | 38.64 | $41.75 | 3400 |
| 2022-02-07 | 40.58 | $42.11 | 600 |
| 2022-02-04 | 41.41 | $42.26 | 129 |
| 2022-02-03 | 53.09 | $43.97 | 400 |
| 2022-02-02 | 50.61 | $43.65 | — |
| 2022-02-01 | 50.61 | $43.65 | — |
| 2022-01-31 | 50.61 | $43.65 | 1000 |
| 2022-01-28 | 44.31 | $42.85 | 4618 |
| 2022-01-27 | 53.56 | $43.99 | — |
| 2022-01-26 | 53.56 | $43.99 | — |
| 2022-01-25 | 53.56 | $43.99 | 600 |
| 2022-01-24 | 53.56 | $43.99 | — |
| 2022-01-21 | 53.56 | $43.99 | — |
| 2022-01-20 | 53.56 | $43.99 | — |
| 2022-01-19 | 53.56 | $43.99 | 1524 |
| 2022-01-18 | 49.91 | $43.42 | — |
| 2022-01-14 | 49.91 | $43.42 | — |
| 2022-01-13 | 49.91 | $43.42 | — |
| 2022-01-12 | 49.91 | $43.42 | 938 |
| 2022-01-11 | 52.38 | $43.84 | 1738 |
| 2022-01-10 | 55.23 | $44.30 | — |
| 2022-01-07 | 55.23 | $44.30 | — |
| 2022-01-06 | 55.23 | $44.30 | — |
| 2022-01-05 | 55.23 | $44.30 | — |
| 2022-01-04 | 55.23 | $44.30 | 300 |
| 2022-01-03 | 55.23 | $44.30 | 700 |
| 2021-12-31 | 54.03 | $44.00 | 2533 |
| 2021-12-30 | 59.03 | $45.00 | 4200 |
| 2021-12-29 | 58.77 | $44.93 | 19749 |
| 2021-12-28 | 59.63 | $45.10 | 526 |
| 2021-12-27 | 58.45 | $44.75 | 7900 |
| 2021-12-23 | 58.45 | $44.75 | 8400 |
| 2021-12-22 | 58.45 | $44.75 | 24500 |
| 2021-12-21 | 48.61 | $42.07 | 1529 |
| 2021-12-20 | 52.92 | $43.04 | 700 |
| 2021-12-17 | 50.64 | $42.51 | 6500 |
| 2021-12-16 | 48.37 | $42.00 | 1500 |
| 2021-12-15 | 59.96 | $44.25 | 8302 |
| 2021-12-14 | 48.69 | $42.08 | 1713 |
| 2021-12-13 | 41.73 | $41.11 | 1100 |
| 2021-12-10 | 39.30 | $40.81 | 1416 |
| 2021-12-09 | 38.08 | $40.66 | 400 |
| 2021-12-08 | 36.87 | $40.51 | — |
| 2021-12-07 | 36.87 | $40.51 | 1500 |
| 2021-12-06 | 37.49 | $40.65 | 3122 |
| 2021-12-03 | 38.05 | $40.78 | — |
| 2021-12-02 | 38.05 | $40.78 | 1836 |
| 2021-12-01 | 40.00 | $41.25 | 400 |
| 2021-11-30 | 40.94 | $41.47 | — |
| 2021-11-29 | 40.94 | $41.47 | 300 |
| 2021-11-26 | 41.05 | $41.50 | 2300 |
| 2021-11-24 | 50.50 | $43.55 | 1846 |
| 2021-11-23 | 57.69 | $44.72 | 544 |
| 2021-11-22 | 47.18 | $43.00 | 7401 |
| 2021-11-19 | 38.78 | $42.00 | — |
| 2021-11-18 | 38.78 | $42.00 | — |
| 2021-11-17 | 38.78 | $42.00 | 1700 |
| 2021-11-16 | 38.78 | $42.00 | — |
| 2021-11-15 | 38.78 | $42.00 | 600 |
| 2021-11-12 | 43.92 | $42.95 | 2800 |
| 2021-11-11 | 35.65 | $41.98 | 400 |
| 2021-11-10 | 38.55 | $42.50 | — |
| 2021-11-09 | 38.55 | $42.50 | 500 |
| 2021-11-08 | 34.09 | $42.02 | 236 |
| 2021-11-05 | 33.90 | $42.00 | 817 |
| 2021-11-04 | 35.60 | $42.35 | 23131 |
| 2021-11-03 | 43.13 | $43.63 | — |
| 2021-11-02 | 43.13 | $43.63 | 5200 |
| 2021-11-01 | 35.32 | $42.82 | 7411 |
| 2021-10-29 | 37.12 | $43.12 | 842 |
| 2021-10-28 | 39.53 | $43.50 | 14546 |
| 2021-10-27 | 40.25 | $43.61 | — |
| 2021-10-26 | 40.25 | $43.61 | 400 |
| 2021-10-25 | 42.74 | $44.00 | — |
| 2021-10-22 | 42.74 | $44.00 | 6600 |
| 2021-10-21 | 44.33 | $44.25 | 2606 |
| 2021-10-20 | 42.29 | $44.00 | — |
| 2021-10-19 | 42.29 | $44.00 | 4300 |
| 2021-10-18 | 54.91 | $45.74 | — |
| 2021-10-15 | 54.91 | $45.74 | — |
| 2021-10-14 | 54.91 | $45.74 | — |
| 2021-10-13 | 54.91 | $45.74 | 302 |
| 2021-10-12 | 54.99 | $45.75 | 4300 |
| 2021-10-11 | 53.12 | $45.45 | 1900 |
| 2021-10-08 | 54.19 | $45.60 | 1106 |
| 2021-10-07 | 54.33 | $45.62 | 828 |
| 2021-10-06 | 53.77 | $45.52 | 2200 |
| 2021-10-05 | 50.72 | $44.99 | 1100 |
| 2021-10-04 | 50.78 | $45.00 | 1500 |
| 2021-10-01 | 51.89 | $45.19 | 11600 |
| 2021-09-30 | 50.54 | $44.94 | 16634 |
| 2021-09-29 | 46.92 | $44.30 | 20402 |
| 2021-09-28 | 53.48 | $45.43 | 35100 |
| 2021-09-27 | 55.57 | $45.75 | 17002 |
| 2021-09-24 | 57.65 | $46.06 | 200 |
| 2021-09-23 | 66.21 | $47.19 | 7648 |
| 2021-09-22 | 65.38 | $47.00 | 5200 |
| 2021-09-21 | 67.52 | $47.26 | 6400 |
| 2021-09-20 | 53.50 | $44.73 | — |
| 2021-09-17 | 53.50 | $44.73 | 3234 |
| 2021-09-16 | 53.21 | $44.69 | 3000 |
| 2021-09-15 | 47.92 | $44.00 | 540 |
| 2021-09-14 | 51.36 | $44.43 | 224 |
| 2021-09-13 | 49.77 | $44.23 | 544 |
| 2021-09-10 | 47.14 | $43.91 | 1200 |
| 2021-09-09 | 43.55 | $43.50 | — |
| 2021-09-08 | 43.55 | $43.50 | 2148 |
| 2021-09-07 | 46.32 | $43.90 | 400 |
| 2021-09-03 | 46.53 | $43.93 | 100 |
| 2021-09-02 | 46.53 | $43.93 | 526 |
| 2021-09-01 | 43.26 | $43.51 | — |
| 2021-08-31 | 43.26 | $43.51 | 1632 |
| 2021-08-30 | 43.55 | $43.56 | — |
| 2021-08-27 | 43.55 | $43.56 | 500 |
| 2021-08-26 | 45.56 | $43.93 | 600 |
| 2021-08-25 | 41.39 | $43.33 | 2229 |
| 2021-08-24 | 41.64 | $43.38 | 203 |
| 2021-08-23 | 44.48 | $43.93 | 1246 |
| 2021-08-20 | 40.41 | $43.35 | — |
| 2021-08-19 | 40.41 | $43.35 | 3135 |
| 2021-08-18 | 44.63 | $44.18 | — |
| 2021-08-17 | 44.63 | $44.18 | — |
| 2021-08-16 | 44.63 | $44.18 | — |
| 2021-08-13 | 44.63 | $44.18 | 1300 |
| 2021-08-12 | 43.59 | $44.00 | — |
| 2021-08-11 | 43.59 | $44.00 | — |
| 2021-08-10 | 43.59 | $44.00 | 3125 |
| 2021-08-09 | 47.83 | $44.99 | — |
| 2021-08-06 | 47.83 | $44.99 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-23.25
2026-08-04
Close Price
$46.81
Vol: 2328
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-04 | -23.25 | $46.81 | 2328 |
| 2026-08-03 | -19.74 | $47.00 | 6390 |
| 2026-07-31 | -15.50 | $47.23 | 5008 |
| 2026-07-30 | -40.22 | $45.89 | 33700 |
| 2026-07-29 | -72.88 | $44.12 | 6100 |
| 2026-07-28 | -67.57 | $44.32 | 5700 |
| 2026-07-27 | -53.33 | $45.11 | 1935 |
| 2026-07-24 | -54.23 | $45.06 | 3537 |
| 2026-07-23 | -52.79 | $45.14 | 7200 |
| 2026-07-22 | -52.43 | $45.16 | 11400 |
| 2026-07-21 | -77.84 | $43.75 | 6339 |
| 2026-07-20 | -40.54 | $45.82 | 5821 |
| 2026-07-17 | -17.53 | $46.88 | 6900 |
| 2026-07-16 | -10.42 | $47.30 | 9800 |
| 2026-07-15 | -19.05 | $46.72 | 28700 |
| 2026-07-14 | -23.29 | $46.32 | 30555 |
| 2026-07-13 | -1.23 | $46.08 | 37866 |
| 2026-07-10 | -17.82 | $44.14 | 10700 |
| 2026-07-09 | -22.41 | $43.98 | 1209 |
| 2026-07-08 | -49.43 | $43.04 | 12000 |
| 2026-07-07 | -12.64 | $44.32 | 1300 |
| 2026-07-06 | -2.59 | $44.67 | 2147 |
| 2026-07-02 | -2.59 | $44.67 | 6218 |
| 2026-07-01 | 0.00 | $44.75 | 6400 |
| 2026-06-30 | -44.04 | $43.11 | 12237 |
| 2026-06-29 | -45.26 | $43.07 | 5000 |
| 2026-06-26 | -36.70 | $43.35 | 201400 |
| 2026-06-25 | -14.37 | $44.08 | 13000 |
| 2026-06-24 | -25.99 | $43.70 | 9945 |
| 2026-06-23 | -40.06 | $43.24 | 4520 |
| 2026-06-22 | -46.89 | $42.99 | 6700 |
| 2026-06-18 | -20.81 | $43.83 | 20300 |
| 2026-06-17 | -50.00 | $42.48 | 3801 |
| 2026-06-16 | -95.30 | $41.42 | 16800 |
| 2026-06-15 | -48.29 | $42.52 | 2200 |
| 2026-06-12 | -0.85 | $43.63 | 3600 |
| 2026-06-11 | -17.09 | $43.25 | 4221 |
| 2026-06-10 | -36.75 | $42.79 | 3800 |
| 2026-06-09 | -57.69 | $42.30 | 4815 |
| 2026-06-08 | -67.52 | $42.07 | 5040 |
| 2026-06-05 | -56.41 | $42.33 | 6811 |
| 2026-06-04 | -75.21 | $41.89 | 5016 |
| 2026-06-03 | -99.57 | $41.32 | 11200 |
| 2026-06-02 | -78.08 | $41.94 | 5715 |
| 2026-06-01 | -76.68 | $41.71 | 4800 |
| 2026-05-29 | -74.13 | $41.73 | 9400 |
| 2026-05-28 | -13.33 | $43.29 | 9000 |
| 2026-05-27 | -67.41 | $41.83 | 3908 |
| 2026-05-26 | -59.26 | $42.05 | 5124 |
| 2026-05-22 | -71.48 | $41.72 | 4500 |
| 2026-05-21 | -78.89 | $41.52 | 8100 |
| 2026-05-20 | -35.71 | $42.57 | 2900 |
| 2026-05-19 | -40.87 | $42.44 | 4100 |
| 2026-05-18 | -55.34 | $42.12 | 4418 |
| 2026-05-15 | -66.21 | $42.17 | 2600 |
| 2026-05-14 | -60.39 | $42.38 | 2600 |
| 2026-05-13 | -87.42 | $41.54 | 2508 |
| 2026-05-12 | -78.68 | $42.24 | 2100 |
| 2026-05-11 | -82.31 | $42.02 | 5400 |
| 2026-05-08 | -80.00 | $42.16 | 6400 |
| 2026-05-07 | -78.68 | $42.24 | 2200 |
| 2026-05-06 | -76.53 | $42.37 | 3817 |
| 2026-05-05 | -81.16 | $42.09 | 3047 |
| 2026-05-04 | -92.89 | $41.38 | 3800 |
| 2026-05-01 | -92.23 | $41.42 | 6600 |
| 2026-04-30 | -96.69 | $41.15 | 14844 |
| 2026-04-29 | -97.66 | $41.15 | 11700 |
| 2026-04-28 | -88.11 | $41.74 | 4327 |
| 2026-04-27 | -92.80 | $41.46 | 8900 |
| 2026-04-24 | -79.56 | $42.25 | 8600 |
| 2026-04-23 | -77.22 | $42.39 | 12500 |
| 2026-04-22 | -71.43 | $43.30 | 8600 |
| 2026-04-21 | -66.22 | $43.57 | 4600 |
| 2026-04-20 | -59.27 | $43.93 | 3227 |
| 2026-04-17 | -54.44 | $44.18 | 11911 |
| 2026-04-16 | -35.34 | $45.00 | 2600 |
| 2026-04-15 | -12.50 | $46.21 | 11635 |
| 2026-04-14 | -16.79 | $45.19 | 2100 |
| 2026-04-13 | -8.30 | $45.65 | 4900 |
| 2026-04-10 | -26.38 | $44.67 | 2000 |
| 2026-04-09 | -14.94 | $45.29 | 5648 |
| 2026-04-08 | -17.53 | $45.15 | 7900 |
| 2026-04-07 | -51.85 | $43.29 | 3344 |
| 2026-04-06 | -61.25 | $42.78 | 5315 |
| 2026-04-02 | -78.97 | $41.82 | 3500 |
| 2026-04-01 | -78.23 | $41.86 | 8117 |
| 2026-03-31 | -44.10 | $43.71 | 4507 |
| 2026-03-30 | -32.66 | $44.33 | 6017 |
| 2026-03-27 | -51.29 | $43.32 | 4100 |
| 2026-03-26 | -40.77 | $43.89 | 5600 |
| 2026-03-25 | -43.54 | $43.74 | 7931 |
| 2026-03-24 | -8.49 | $45.64 | 26318 |
| 2026-03-23 | -2.49 | $44.99 | 27500 |
| 2026-03-20 | -8.57 | $43.88 | 42900 |
| 2026-03-19 | -53.68 | $42.19 | 31548 |
| 2026-03-18 | -75.15 | $41.49 | 24602 |
| 2026-03-17 | -92.01 | $41.29 | 3344 |
| 2026-03-16 | -95.47 | $41.20 | 2013 |
| 2026-03-13 | -100.00 | $41.06 | 4100 |
| 2026-03-12 | -100.00 | $41.35 | 3700 |
| 2026-03-11 | -99.34 | $41.37 | 3305 |
| 2026-03-10 | -96.70 | $41.45 | 8700 |
| 2026-03-09 | -86.31 | $42.11 | 7920 |
| 2026-03-06 | -99.26 | $41.77 | 6431 |
| 2026-03-05 | -99.18 | $42.02 | 5615 |
| 2026-03-04 | -84.39 | $42.72 | 5133 |
| 2026-03-03 | -100.00 | $42.40 | 2500 |
| 2026-03-02 | -86.34 | $42.68 | 3529 |
| 2026-02-27 | -96.59 | $42.47 | 6549 |
| 2026-02-26 | -83.41 | $42.74 | 3400 |
| 2026-02-25 | -81.95 | $42.77 | 5624 |
| 2026-02-24 | -84.88 | $42.71 | 2127 |
| 2026-02-23 | -83.41 | $42.74 | 17700 |
| 2026-02-20 | -85.45 | $43.56 | 7214 |
| 2026-02-19 | -85.71 | $43.66 | 2204 |
| 2026-02-18 | -87.34 | $43.81 | 2900 |
| 2026-02-17 | -77.22 | $43.89 | 2746 |
| 2026-02-13 | -25.32 | $44.30 | 9504 |
| 2026-02-12 | -100.00 | $43.71 | 4141 |
| 2026-02-11 | -97.37 | $43.76 | 5500 |
| 2026-02-10 | -13.00 | $44.37 | 5308 |
| 2026-02-09 | -42.00 | $44.08 | 4100 |
| 2026-02-06 | -35.00 | $44.15 | 4032 |
| 2026-02-05 | -22.39 | $44.20 | 2002 |
| 2026-02-04 | -50.36 | $43.80 | 5900 |
| 2026-02-03 | -17.99 | $44.25 | 7200 |
| 2026-02-02 | -35.25 | $44.01 | 6300 |
| 2026-01-30 | -43.17 | $43.90 | 9308 |
| 2026-01-29 | -37.41 | $43.98 | 2343 |
| 2026-01-28 | -36.69 | $43.99 | 2900 |
| 2026-01-27 | -38.13 | $43.97 | 3300 |
| 2026-01-26 | -34.53 | $44.02 | 1400 |
| 2026-01-23 | -7.91 | $44.39 | 2400 |
| 2026-01-22 | 0.00 | $44.44 | 2216 |
| 2026-01-21 | -2.42 | $44.32 | 6300 |
| 2026-01-20 | -45.79 | $43.91 | 2730 |
| 2026-01-16 | -43.64 | $43.99 | 14200 |
| 2026-01-15 | -48.66 | $43.90 | 6700 |
| 2026-01-14 | -53.57 | $43.79 | 10800 |
| 2026-01-13 | -51.79 | $43.83 | 9504 |
| 2026-01-12 | -50.89 | $43.85 | 2800 |
| 2026-01-09 | -57.59 | $43.70 | 3113 |
| 2026-01-08 | -62.95 | $43.58 | 8906 |
| 2026-01-07 | -83.93 | $43.11 | 1911 |
| 2026-01-06 | -66.07 | $43.51 | 3441 |
| 2026-01-05 | -62.95 | $43.58 | 2600 |
| 2026-01-02 | -66.52 | $43.50 | 2900 |
| 2025-12-31 | -60.71 | $43.63 | 5600 |
| 2025-12-30 | -70.54 | $43.41 | 3500 |
| 2025-12-29 | -69.64 | $43.43 | 2924 |
| 2025-12-26 | -61.61 | $43.61 | 2400 |
| 2025-12-24 | -55.36 | $43.75 | 1300 |
| 2025-12-23 | -69.20 | $43.44 | 7100 |
| 2025-12-22 | -65.63 | $43.52 | 6900 |
| 2025-12-19 | -79.56 | $43.21 | 40000 |
| 2025-12-18 | -15.52 | $44.82 | 4117 |
| 2025-12-17 | -0.86 | $44.99 | 5740 |
| 2025-12-16 | -8.62 | $44.90 | 5200 |
| 2025-12-15 | -38.79 | $44.55 | 5000 |
| 2025-12-12 | -37.70 | $44.60 | 5447 |
| 2025-12-11 | -49.36 | $44.63 | 3615 |
| 2025-12-10 | -65.85 | $44.40 | 6621 |
| 2025-12-09 | -70.73 | $44.32 | 22500 |
| 2025-12-08 | -72.22 | $44.44 | 26738 |
| 2025-12-05 | -87.50 | $44.11 | 6300 |
| 2025-12-04 | -81.94 | $44.23 | 2100 |
| 2025-12-03 | -93.06 | $43.99 | 2000 |
| 2025-12-02 | -98.18 | $43.84 | 3100 |
| 2025-12-01 | -90.00 | $44.02 | 2717 |
| 2025-11-28 | -76.82 | $44.31 | 3900 |
| 2025-11-26 | -80.45 | $44.23 | 3900 |
| 2025-11-25 | -65.45 | $44.56 | 4928 |
| 2025-11-24 | -71.82 | $44.42 | 5332 |
| 2025-11-21 | -50.91 | $44.88 | 6700 |
| 2025-11-20 | -80.45 | $44.23 | 2136 |
| 2025-11-19 | -83.64 | $44.16 | 4500 |
| 2025-11-18 | -57.27 | $44.74 | 1219 |
| 2025-11-17 | -55.45 | $44.78 | 4802 |
| 2025-11-14 | -55.91 | $44.77 | 1634 |
| 2025-11-13 | -57.27 | $44.74 | 6000 |
| 2025-11-12 | -54.09 | $44.81 | 5309 |
| 2025-11-11 | -32.73 | $45.28 | 2415 |
| 2025-11-10 | -47.27 | $44.96 | 2018 |
| 2025-11-07 | -47.27 | $44.96 | 3000 |
| 2025-11-06 | -48.66 | $44.95 | 2427 |
| 2025-11-05 | -54.20 | $45.00 | 3300 |
| 2025-11-04 | -100.00 | $43.80 | 10000 |
| 2025-11-03 | -91.74 | $44.20 | 1100 |
| 2025-10-31 | -74.40 | $44.64 | 2504 |
| 2025-10-30 | -92.00 | $44.20 | 9700 |
| 2025-10-29 | -100.00 | $44.05 | 22129 |
| 2025-10-28 | -96.04 | $44.56 | 9145 |
| 2025-10-27 | -97.49 | $44.67 | 1607 |
| 2025-10-24 | -79.94 | $45.27 | 1202 |
| 2025-10-23 | -78.72 | $45.31 | 500 |
| 2025-10-22 | -75.08 | $45.43 | 2700 |
| 2025-10-21 | -74.16 | $45.46 | 1400 |
| 2025-10-20 | -79.33 | $45.29 | 2222 |
| 2025-10-17 | -95.14 | $44.77 | 1600 |
| 2025-10-16 | -100.00 | $44.61 | 18900 |
| 2025-10-15 | -82.98 | $45.95 | 2010 |
| 2025-10-14 | -82.20 | $45.73 | 1616 |
| 2025-10-13 | -73.41 | $45.94 | 2449 |
| 2025-10-10 | -82.40 | $45.70 | 15100 |
| 2025-10-09 | -62.23 | $46.17 | 2130 |
| 2025-10-08 | -66.19 | $46.06 | 3417 |
| 2025-10-07 | -68.35 | $46.00 | 6100 |
| 2025-10-06 | -65.47 | $46.08 | 2424 |
| 2025-10-03 | -52.88 | $46.43 | 1818 |
| 2025-10-02 | -73.38 | $45.86 | 14700 |
| 2025-10-01 | -74.82 | $45.82 | 3516 |
| 2025-09-30 | -66.19 | $46.06 | 4400 |
| 2025-09-29 | -56.12 | $46.34 | 2742 |
| 2025-09-26 | -0.76 | $47.74 | 2026 |
| 2025-09-25 | -34.47 | $46.85 | 1148 |
| 2025-09-24 | -63.24 | $46.37 | 2400 |
| 2025-09-23 | -69.39 | $46.17 | 3843 |
| 2025-09-22 | -75.64 | $45.97 | 4100 |
| 2025-09-19 | -49.60 | $47.00 | 22403 |
| 2025-09-18 | -64.08 | $46.46 | 3100 |
| 2025-09-17 | -94.10 | $45.34 | 4639 |
| 2025-09-16 | -91.42 | $45.44 | 4439 |
| 2025-09-15 | -87.40 | $45.59 | 3000 |
| 2025-09-12 | -99.46 | $45.14 | 11800 |
| 2025-09-11 | -88.89 | $46.53 | 5746 |
| 2025-09-10 | -63.98 | $47.18 | 2100 |
| 2025-09-09 | -61.30 | $47.25 | 3000 |
| 2025-09-08 | -61.84 | $46.97 | 2600 |
| 2025-09-05 | -50.66 | $47.31 | 3143 |
| 2025-09-04 | -48.36 | $47.38 | 3300 |
| 2025-09-03 | -64.14 | $46.90 | 2800 |
| 2025-09-02 | -57.74 | $47.06 | 2800 |
| 2025-08-29 | -50.97 | $47.27 | 2402 |
| 2025-08-28 | -49.35 | $47.32 | 5233 |
| 2025-08-27 | -27.74 | $47.99 | 5000 |
| 2025-08-26 | -23.87 | $48.11 | 2439 |
| 2025-08-25 | -10.00 | $48.54 | 3600 |
| 2025-08-22 | -6.13 | $48.66 | 9100 |
| 2025-08-21 | -45.45 | $47.25 | 2820 |
| 2025-08-20 | -9.82 | $48.23 | 2914 |
| 2025-08-19 | -54.14 | $46.93 | 1900 |
| 2025-08-18 | -47.89 | $46.46 | 7141 |
| 2025-08-15 | -43.33 | $46.55 | 6100 |
| 2025-08-14 | -36.44 | $46.86 | 4200 |
| 2025-08-13 | -39.11 | $46.74 | 3306 |
| 2025-08-12 | -36.22 | $46.87 | 10539 |
| 2025-08-11 | -50.22 | $46.24 | 6100 |
| 2025-08-08 | -54.22 | $46.06 | 6507 |
| 2025-08-07 | -54.44 | $46.05 | 2928 |
| 2025-08-06 | -37.11 | $46.83 | 1523 |
| 2025-08-05 | -36.67 | $46.85 | 4000 |
| 2025-08-04 | -55.56 | $46.00 | 3034 |
| 2025-08-01 | -61.11 | $45.75 | 12800 |
| 2025-07-31 | -54.44 | $46.05 | 2200 |
| 2025-07-30 | -43.78 | $46.53 | 5000 |
| 2025-07-29 | -30.56 | $47.09 | 3613 |
| 2025-07-28 | -9.66 | $48.02 | 4300 |
| 2025-07-25 | -16.85 | $47.70 | 1946 |
| 2025-07-24 | -52.81 | $46.10 | 2440 |
| 2025-07-23 | -43.60 | $46.51 | 3841 |
| 2025-07-22 | -76.40 | $45.05 | 7400 |
| 2025-07-21 | -92.58 | $44.33 | 7200 |
| 2025-07-18 | -92.46 | $44.77 | 9526 |
| 2025-07-17 | -50.91 | $46.49 | 24200 |
| 2025-07-16 | -86.65 | $45.19 | 8238 |
| 2025-07-15 | -80.56 | $45.50 | 6400 |
| 2025-07-14 | -71.10 | $45.99 | 3048 |
| 2025-07-11 | -75.31 | $45.80 | 4003 |
| 2025-07-10 | -72.84 | $46.20 | 7731 |
| 2025-07-09 | -65.87 | $46.61 | 3700 |
| 2025-07-08 | -62.14 | $46.83 | 3543 |
| 2025-07-07 | -58.91 | $47.02 | 4412 |
| 2025-07-03 | -56.20 | $47.18 | 2200 |
| 2025-07-02 | -57.39 | $47.11 | 21200 |
| 2025-07-01 | -59.25 | $47.00 | 16800 |
| 2025-06-30 | -77.01 | $46.00 | 23400 |
| 2025-06-27 | -77.01 | $46.00 | 265132 |
| 2025-06-26 | -63.71 | $46.81 | 61006 |
| 2025-06-25 | -73.23 | $46.23 | 3800 |
| 2025-06-24 | -69.95 | $46.43 | 4900 |
| 2025-06-23 | -74.22 | $46.17 | 7845 |
| 2025-06-20 | -100.00 | $44.60 | 17100 |
| 2025-06-18 | -100.00 | $47.35 | 3814 |
| 2025-06-17 | -100.00 | $48.11 | 4319 |
| 2025-06-16 | -71.06 | $49.18 | 2900 |
| 2025-06-13 | -79.86 | $49.09 | 4900 |
| 2025-06-12 | -71.19 | $49.35 | 2700 |
| 2025-06-11 | -71.88 | $49.40 | 8329 |
| 2025-06-10 | -66.67 | $49.90 | 3800 |
| 2025-06-09 | -76.30 | $49.64 | 3835 |
| 2025-06-06 | -75.19 | $49.67 | 5223 |
| 2025-06-05 | -62.96 | $50.00 | 4100 |
| 2025-06-04 | -66.67 | $49.90 | 5707 |
| 2025-06-03 | -62.96 | $50.00 | 5600 |
| 2025-06-02 | -60.00 | $50.08 | 4702 |
| 2025-05-30 | -63.33 | $49.99 | 4100 |
| 2025-05-29 | -60.74 | $50.06 | 5700 |
| 2025-05-28 | -62.96 | $50.00 | 3100 |
| 2025-05-27 | -48.89 | $50.38 | 6400 |
| 2025-05-23 | -53.70 | $50.25 | 3800 |
| 2025-05-22 | -33.70 | $50.79 | 2800 |
| 2025-05-21 | -39.26 | $50.64 | 3324 |
| 2025-05-20 | -47.83 | $50.56 | 1721 |
| 2025-05-19 | -49.83 | $50.50 | 7029 |
| 2025-05-16 | -62.62 | $50.70 | 2900 |
| 2025-05-15 | -60.70 | $50.60 | 1929 |
| 2025-05-14 | -27.49 | $51.30 | 21000 |
| 2025-05-13 | -71.31 | $50.20 | 4825 |
| 2025-05-12 | -59.76 | $50.49 | 2933 |
| 2025-05-09 | -63.35 | $50.40 | — |
| 2025-05-08 | -39.85 | $50.40 | 5200 |
| 2025-05-07 | -35.59 | $50.57 | 1400 |
| 2025-05-06 | -43.36 | $50.26 | 546 |
| 2025-05-05 | -16.01 | $51.22 | 1501 |
| 2025-05-02 | -13.72 | $51.33 | 4338 |
| 2025-05-01 | -25.36 | $50.77 | 1900 |
| 2025-04-30 | -25.36 | $50.77 | 4617 |
| 2025-04-29 | -11.64 | $51.43 | 7300 |
| 2025-04-28 | -11.43 | $51.44 | 2921 |
| 2025-04-25 | -21.00 | $50.98 | 4635 |
| 2025-04-24 | -17.67 | $51.14 | 4949 |
| 2025-04-23 | -15.38 | $51.25 | 16700 |
| 2025-04-22 | -21.82 | $50.87 | 8700 |
| 2025-04-21 | -41.53 | $49.94 | — |
| 2025-04-17 | -41.53 | $49.94 | 3415 |
| 2025-04-16 | -51.27 | $49.48 | 1900 |
| 2025-04-15 | -48.94 | $49.59 | 2634 |
| 2025-04-14 | -43.22 | $49.86 | 2213 |
| 2025-04-11 | -36.59 | $50.23 | 1540 |
| 2025-04-10 | -34.51 | $50.33 | 1800 |
| 2025-04-09 | -21.62 | $50.95 | 7800 |
| 2025-04-08 | -47.82 | $49.69 | 2119 |
| 2025-04-07 | -53.01 | $49.44 | 2606 |
| 2025-04-04 | -76.96 | $49.15 | 4219 |
| 2025-04-03 | -37.88 | $50.88 | 1900 |
| 2025-04-02 | -13.08 | $51.57 | 2213 |
| 2025-04-01 | -41.74 | $50.65 | 2900 |
| 2025-03-31 | -57.32 | $50.15 | 1813 |
| 2025-03-28 | -3.12 | $51.89 | 2413 |
| 2025-03-27 | -29.60 | $51.04 | 608 |
| 2025-03-26 | -21.50 | $51.30 | 10700 |
| 2025-03-25 | -30.56 | $51.00 | — |
| 2025-03-24 | -30.18 | $51.00 | 1000 |
| 2025-03-21 | -21.04 | $51.30 | 1800 |
| 2025-03-20 | -35.98 | $50.81 | 2900 |
| 2025-03-19 | -43.60 | $50.56 | 700 |
| 2025-03-18 | -14.94 | $51.50 | 829 |
| 2025-03-17 | 0.00 | $51.99 | 1236 |
| 2025-03-14 | -27.49 | $51.19 | 900 |
| 2025-03-13 | -16.96 | $51.55 | 3700 |
| 2025-03-12 | -89.77 | $49.06 | 411 |
| 2025-03-11 | -80.99 | $49.36 | 2000 |
| 2025-03-10 | -76.32 | $49.52 | 2444 |
| 2025-03-07 | -70.18 | $49.73 | 1300 |
| 2025-03-06 | -45.61 | $50.57 | 1300 |
| 2025-03-05 | -22.77 | $51.83 | 1200 |
| 2025-03-04 | -87.87 | $49.20 | 2400 |
| 2025-03-03 | -81.68 | $49.45 | 600 |
| 2025-02-28 | -57.59 | $50.47 | 830 |
| 2025-02-27 | -58.31 | $50.44 | 900 |
| 2025-02-26 | -68.92 | $50.00 | 3400 |
| 2025-02-25 | -100.00 | $48.71 | 2947 |
| 2025-02-24 | -100.00 | $49.55 | 1609 |
| 2025-02-21 | -100.00 | $50.56 | — |
| 2025-02-20 | -100.00 | $50.56 | 1100 |
| 2025-02-19 | -100.00 | $50.66 | 1937 |
| 2025-02-18 | -100.00 | $50.91 | 2100 |
| 2025-02-14 | -83.09 | $51.79 | 1428 |
| 2025-02-13 | -100.00 | $51.20 | 312 |
| 2025-02-12 | -100.00 | $51.21 | 408 |
| 2025-02-11 | -99.42 | $51.27 | 1200 |
| 2025-02-10 | -98.26 | $51.31 | 531 |
| 2025-02-07 | -90.41 | $51.58 | 1202 |
| 2025-02-06 | -100.00 | $52.05 | 2700 |
| 2025-02-05 | -99.66 | $52.06 | 943 |
| 2025-02-04 | -92.88 | $52.26 | 1700 |
| 2025-02-03 | -100.00 | $52.05 | 1400 |
| 2025-01-31 | -73.79 | $52.86 | 700 |
| 2025-01-30 | -81.78 | $52.80 | — |
| 2025-01-29 | -81.78 | $52.80 | 1134 |
| 2025-01-28 | -74.50 | $52.78 | 600 |
| 2025-01-27 | -75.84 | $52.74 | 2700 |
| 2025-01-24 | -79.87 | $52.62 | 618 |
| 2025-01-23 | -66.78 | $53.01 | 2110 |
| 2025-01-22 | -90.13 | $52.38 | 3628 |
| 2025-01-21 | -64.60 | $53.24 | 2728 |
| 2025-01-17 | -62.38 | $53.33 | 2300 |
| 2025-01-16 | -46.29 | $53.98 | 418 |
| 2025-01-15 | -60.64 | $53.40 | 2100 |
| 2025-01-14 | -54.70 | $53.64 | 1134 |
| 2025-01-13 | -65.10 | $53.22 | 500 |
| 2025-01-10 | -62.62 | $53.32 | 348 |
| 2025-01-08 | -61.63 | $53.36 | 3029 |
| 2025-01-07 | -65.35 | $53.21 | 2800 |
| 2025-01-06 | -57.67 | $53.52 | 600 |
| 2025-01-03 | -62.13 | $53.34 | 902 |
| 2025-01-02 | -21.53 | $54.98 | 1302 |
| 2024-12-31 | -79.21 | $52.65 | 8400 |
| 2024-12-30 | -80.20 | $52.61 | 4613 |
| 2024-12-27 | -79.46 | $52.64 | 2916 |
| 2024-12-26 | -54.95 | $53.63 | 2400 |
| 2024-12-24 | -28.22 | $54.71 | — |
| 2024-12-23 | -28.22 | $54.71 | 612 |
| 2024-12-20 | -21.04 | $55.00 | 28700 |
| 2024-12-19 | -62.89 | $52.89 | 9000 |
| 2024-12-18 | -100.00 | $52.11 | 3200 |
| 2024-12-17 | -87.34 | $52.74 | 700 |
| 2024-12-16 | -63.76 | $53.28 | 700 |
| 2024-12-13 | -15.65 | $54.39 | 500 |
| 2024-12-12 | -13.91 | $54.43 | 800 |
| 2024-12-11 | -10.87 | $54.50 | 548 |
| 2024-12-10 | -10.87 | $54.50 | 500 |
| 2024-12-09 | -74.35 | $53.04 | 2017 |
| 2024-12-06 | -17.39 | $54.35 | 2000 |
| 2024-12-05 | -10.87 | $54.50 | — |
| 2024-12-04 | -10.87 | $54.50 | 1110 |
| 2024-12-03 | -11.74 | $54.48 | — |
| 2024-12-02 | -11.74 | $54.48 | 600 |
| 2024-11-29 | -9.09 | $54.50 | 500 |
| 2024-11-27 | -45.45 | $53.50 | — |
| 2024-11-26 | -45.45 | $53.50 | 1600 |
| 2024-11-25 | -42.91 | $53.57 | 848 |
| 2024-11-22 | -27.27 | $54.00 | — |
| 2024-11-21 | -27.27 | $54.00 | 2627 |
| 2024-11-20 | -70.55 | $52.81 | 1906 |
| 2024-11-19 | -27.27 | $54.00 | 4449 |
| 2024-11-18 | -27.27 | $54.00 | 1629 |
| 2024-11-15 | 0.00 | $54.75 | 900 |
| 2024-11-14 | -27.78 | $53.95 | 1119 |
| 2024-11-13 | -7.78 | $54.49 | 1700 |
| 2024-11-12 | 0.00 | $54.70 | 917 |
| 2024-11-11 | -61.98 | $53.00 | 1633 |
| 2024-11-08 | -79.85 | $52.53 | 1626 |
| 2024-11-07 | -53.96 | $53.22 | — |
| 2024-11-06 | -53.96 | $53.22 | 1444 |
| 2024-11-05 | -42.64 | $53.52 | 3632 |
| 2024-11-04 | -43.40 | $53.50 | 2000 |
| 2024-11-01 | -0.75 | $54.63 | 2000 |
| 2024-10-31 | -76.96 | $52.88 | 1132 |
| 2024-10-30 | -59.57 | $53.28 | 1500 |
| 2024-10-29 | -100.00 | $53.08 | 722 |
| 2024-10-28 | -54.78 | $54.02 | 600 |
| 2024-10-25 | -29.29 | $54.20 | — |
| 2024-10-24 | -29.29 | $54.20 | 717 |
| 2024-10-23 | -27.22 | $54.06 | 708 |
| 2024-10-22 | -25.38 | $54.12 | — |
| 2024-10-21 | -25.38 | $54.12 | 800 |
| 2024-10-18 | -29.05 | $54.00 | — |
| 2024-10-17 | -29.05 | $54.00 | 1101 |
| 2024-10-16 | -29.05 | $54.00 | 600 |
| 2024-10-15 | -26.30 | $54.09 | 1000 |
| 2024-10-14 | -29.05 | $54.00 | 300 |
| 2024-10-11 | -29.05 | $54.00 | 2410 |
| 2024-10-10 | -12.54 | $54.54 | 200 |
| 2024-10-09 | -12.54 | $54.54 | 1616 |
| 2024-10-08 | -37.31 | $53.73 | 728 |
| 2024-10-07 | -44.34 | $53.50 | 1425 |
| 2024-10-04 | -44.34 | $53.50 | 506 |
| 2024-10-03 | -55.83 | $53.50 | 150 |
| 2024-10-02 | -55.83 | $53.50 | 125 |
| 2024-10-01 | -55.83 | $53.50 | 100 |
| 2024-09-30 | -56.46 | $53.50 | 1100 |
| 2024-09-27 | -25.29 | $54.90 | 600 |
| 2024-09-26 | -24.13 | $54.95 | 1403 |
| 2024-09-25 | -47.51 | $53.32 | 1708 |
| 2024-09-24 | -36.85 | $53.02 | 300 |
| 2024-09-23 | -20.44 | $54.05 | 1100 |
| 2024-09-20 | -13.70 | $54.69 | 2415 |
| 2024-09-19 | -28.35 | $53.30 | 924 |
| 2024-09-18 | -34.56 | $52.71 | 3015 |
| 2024-09-17 | -20.55 | $54.04 | 1000 |
| 2024-09-16 | -15.70 | $54.50 | 442 |
| 2024-09-13 | -22.42 | $53.75 | 1200 |
| 2024-09-12 | -29.93 | $53.00 | 4800 |
| 2024-09-11 | -20.92 | $53.90 | 732 |
| 2024-09-10 | -12.60 | $54.67 | 1308 |
| 2024-09-09 | -22.44 | $53.45 | 2600 |
| 2024-09-06 | -1.60 | $55.79 | 1344 |
| 2024-09-05 | -3.81 | $55.50 | 1100 |
| 2024-09-04 | -9.20 | $54.80 | 4442 |
| 2024-09-03 | -1.00 | $55.86 | 1000 |
| 2024-08-30 | -0.69 | $55.90 | 3900 |
| 2024-08-29 | 0.00 | $54.48 | 4200 |
| 2024-08-28 | -0.11 | $51.96 | 3200 |
| 2024-08-27 | 0.00 | $48.50 | 2417 |
| 2024-08-26 | 0.00 | $47.50 | 3500 |
| 2024-08-23 | -0.41 | $47.48 | 7233 |
| 2024-08-22 | -1.29 | $47.23 | 800 |
| 2024-08-21 | -13.79 | $46.65 | 1819 |
| 2024-08-20 | -7.11 | $46.96 | 200 |
| 2024-08-19 | -7.11 | $46.96 | 847 |
| 2024-08-16 | -27.80 | $46.00 | 500 |
| 2024-08-15 | -7.11 | $46.96 | 4000 |
| 2024-08-14 | 0.00 | $47.29 | 1049 |
| 2024-08-13 | -20.46 | $46.11 | 2030 |
| 2024-08-12 | 0.00 | $45.50 | 30000 |
| 2024-08-09 | 0.00 | $44.99 | 126605 |
| 2024-08-08 | -47.83 | $43.12 | 4800 |
| 2024-08-07 | -48.37 | $43.11 | 61000 |
| 2024-08-06 | -5.94 | $43.00 | 3400 |
| 2024-08-05 | -3.96 | $43.02 | 300 |
| 2024-08-02 | -3.96 | $43.02 | 250 |
| 2024-08-01 | -3.96 | $43.02 | 5000 |
| 2024-07-31 | 0.00 | $43.01 | 7600 |
| 2024-07-30 | -30.30 | $42.70 | 2400 |
| 2024-07-29 | -24.04 | $42.80 | 275 |
| 2024-07-26 | -24.04 | $42.80 | 287 |
| 2024-07-25 | -24.04 | $42.80 | 300 |
| 2024-07-24 | -24.04 | $42.80 | 300 |
| 2024-07-23 | -24.04 | $42.80 | 300 |
| 2024-07-22 | -24.86 | $42.80 | — |
| 2024-07-19 | -27.68 | $42.80 | — |
| 2024-07-18 | -27.68 | $42.80 | — |
| 2024-07-17 | -27.01 | $42.80 | — |
| 2024-07-16 | -27.01 | $42.80 | 1000 |
| 2024-07-15 | -21.96 | $42.99 | 241 |
| 2024-07-12 | -41.77 | $42.16 | 1300 |
| 2024-07-11 | -21.72 | $43.00 | 600 |
| 2024-07-10 | -44.39 | $42.05 | — |
| 2024-07-09 | -55.45 | $42.05 | — |
| 2024-07-08 | -55.45 | $42.05 | — |
| 2024-07-05 | -55.45 | $42.05 | — |
| 2024-07-03 | -55.45 | $42.05 | 216 |
| 2024-07-02 | -54.63 | $42.06 | 326 |
| 2024-07-01 | -36.29 | $43.03 | 600 |
| 2024-06-28 | -36.86 | $43.00 | — |
| 2024-06-27 | -36.86 | $43.00 | — |
| 2024-06-26 | -36.86 | $43.00 | 500 |
| 2024-06-25 | -45.37 | $42.55 | 427 |
| 2024-06-24 | -65.22 | $41.50 | 908 |
| 2024-06-21 | -18.57 | $43.91 | 4825 |
| 2024-06-20 | -72.50 | $40.89 | 500 |
| 2024-06-18 | -91.96 | $39.80 | — |
| 2024-06-17 | -91.96 | $39.80 | 300 |
| 2024-06-14 | -91.96 | $39.80 | 900 |
| 2024-06-13 | -72.74 | $40.84 | 300 |
| 2024-06-12 | -72.74 | $40.84 | 421 |
| 2024-06-11 | -52.74 | $41.97 | 530 |
| 2024-06-10 | -0.53 | $44.92 | 913 |
| 2024-06-07 | 0.00 | $44.14 | 1142 |
| 2024-06-06 | 0.00 | $42.50 | 2200 |
| 2024-06-05 | 0.00 | $40.54 | 4129 |
| 2024-06-04 | -40.58 | $39.66 | 339 |
| 2024-06-03 | 0.00 | $39.94 | 300 |
| 2024-05-31 | 0.00 | $39.94 | 300 |
| 2024-05-30 | 0.00 | $39.94 | 200 |
| 2024-05-29 | -6.33 | $39.94 | 1305 |
| 2024-05-28 | -6.33 | $39.94 | 100 |
| 2024-05-24 | -6.33 | $39.94 | 300 |
| 2024-05-23 | -76.19 | $39.35 | 1224 |
| 2024-05-22 | -75.00 | $39.36 | 304 |
| 2024-05-21 | -76.19 | $39.35 | 150 |
| 2024-05-20 | -76.19 | $39.35 | 500 |
| 2024-05-17 | -76.19 | $39.35 | 1200 |
| 2024-05-16 | -82.14 | $39.30 | 175 |
| 2024-05-15 | -86.36 | $39.30 | 200 |
| 2024-05-14 | -86.49 | $39.30 | 722 |
| 2024-05-13 | -90.99 | $39.25 | — |
| 2024-05-10 | -90.99 | $39.25 | 1441 |
| 2024-05-09 | -65.96 | $39.63 | 600 |
| 2024-05-08 | -92.20 | $39.26 | — |
| 2024-05-07 | -92.20 | $39.26 | 419 |
| 2024-05-06 | -94.12 | $39.24 | 546 |
| 2024-05-03 | -95.42 | $39.22 | 844 |
| 2024-05-02 | -96.75 | $39.20 | 2237 |
| 2024-05-01 | -45.45 | $39.99 | 250 |
| 2024-04-30 | -51.16 | $39.99 | 412 |
| 2024-04-29 | -97.09 | $39.20 | 745 |
| 2024-04-26 | -100.00 | $39.15 | 275 |
| 2024-04-25 | -100.00 | $39.15 | 287 |
| 2024-04-24 | -100.00 | $39.15 | 4216 |
| 2024-04-23 | -100.00 | $39.60 | 132 |
| 2024-04-22 | -100.00 | $39.60 | 400 |
| 2024-04-19 | -100.00 | $39.60 | 1516 |
| 2024-04-18 | -58.91 | $40.24 | 700 |
| 2024-04-17 | -92.06 | $40.25 | 1200 |
| 2024-04-16 | -92.06 | $40.25 | 500 |
| 2024-04-15 | -92.06 | $40.25 | 1100 |
| 2024-04-12 | -67.46 | $40.56 | 293 |
| 2024-04-11 | -49.71 | $40.56 | 230 |
| 2024-04-10 | -51.43 | $40.51 | 500 |
| 2024-04-09 | -41.48 | $40.68 | 296 |
| 2024-04-08 | -41.48 | $40.68 | 707 |
| 2024-04-05 | -40.91 | $40.69 | 700 |
| 2024-04-04 | -67.80 | $40.21 | 700 |
| 2024-04-03 | -30.51 | $40.87 | 300 |
| 2024-04-02 | -30.51 | $40.87 | 526 |
| 2024-04-01 | -45.76 | $40.60 | 606 |
| 2024-03-28 | -40.68 | $40.69 | 327 |
| 2024-03-27 | -23.16 | $41.00 | 300 |
| 2024-03-26 | -35.59 | $40.78 | 350 |
| 2024-03-25 | -35.59 | $40.78 | 375 |
| 2024-03-22 | -35.59 | $40.78 | 400 |
| 2024-03-21 | -50.28 | $40.52 | 600 |
| 2024-03-20 | 0.00 | $41.41 | 387 |
| 2024-03-19 | 0.00 | $41.41 | 301 |
| 2024-03-18 | 0.00 | $40.93 | 400 |
| 2024-03-15 | 0.00 | $40.93 | 507 |
| 2024-03-14 | -69.32 | $39.70 | — |
| 2024-03-13 | -50.41 | $39.70 | 1300 |
| 2024-03-12 | -54.55 | $39.65 | — |
| 2024-03-11 | -54.55 | $39.65 | 350 |
| 2024-03-08 | -54.55 | $39.65 | 231 |
| 2024-03-07 | -50.38 | $39.65 | 400 |
| 2024-03-06 | -42.75 | $39.75 | 325 |
| 2024-03-05 | -42.75 | $39.75 | 312 |
| 2024-03-04 | -42.75 | $39.75 | 335 |
| 2024-03-01 | -15.27 | $40.11 | 306 |
| 2024-02-29 | -15.27 | $40.11 | 303 |
| 2024-02-28 | -15.27 | $40.11 | 300 |
| 2024-02-27 | -15.27 | $40.11 | 617 |
| 2024-02-26 | 0.00 | $40.17 | 600 |
| 2024-02-23 | -31.82 | $39.75 | 200 |
| 2024-02-22 | -31.82 | $39.75 | — |
| 2024-02-21 | -31.82 | $39.75 | 1100 |
| 2024-02-20 | -59.09 | $39.45 | 400 |
| 2024-02-16 | -60.91 | $39.43 | 900 |
| 2024-02-15 | -54.55 | $39.50 | 400 |
| 2024-02-14 | -90.91 | $39.10 | — |
| 2024-02-13 | -90.91 | $39.10 | 406 |
| 2024-02-12 | -90.91 | $39.10 | 300 |
| 2024-02-09 | -90.91 | $39.10 | 239 |
| 2024-02-08 | -100.00 | $39.00 | — |
| 2024-02-07 | -100.00 | $39.00 | 250 |
| 2024-02-06 | -100.00 | $39.00 | 275 |
| 2024-02-05 | -100.00 | $39.00 | 287 |
| 2024-02-02 | -100.00 | $39.00 | 293 |
| 2024-02-01 | -100.00 | $39.00 | 1700 |
| 2024-01-31 | -66.36 | $39.37 | 816 |
| 2024-01-30 | -67.27 | $39.36 | 227 |
| 2024-01-29 | -62.73 | $39.41 | 225 |
| 2024-01-26 | -14.09 | $39.89 | 2100 |
| 2024-01-25 | -25.17 | $39.63 | 2332 |
| 2024-01-24 | -36.43 | $39.32 | 829 |
| 2024-01-23 | -48.19 | $39.50 | 296 |
| 2024-01-22 | -48.45 | $39.50 | 300 |
| 2024-01-19 | -48.45 | $39.50 | 200 |
| 2024-01-18 | -35.57 | $39.75 | — |
| 2024-01-17 | -35.57 | $39.75 | — |
| 2024-01-16 | -32.09 | $39.75 | — |
| 2024-01-12 | -32.09 | $39.75 | 500 |
| 2024-01-11 | -52.56 | $39.31 | 402 |
| 2024-01-10 | -40.11 | $39.00 | — |
| 2024-01-09 | -40.11 | $39.00 | — |
| 2024-01-08 | -33.18 | $39.00 | — |
| 2024-01-05 | -33.18 | $39.00 | — |
| 2024-01-04 | -32.43 | $39.00 | — |
| 2024-01-03 | -32.43 | $39.00 | 642 |
| 2024-01-02 | -27.70 | $39.21 | 600 |
| 2023-12-29 | -31.44 | $39.00 | 535 |
| 2023-12-28 | -20.47 | $39.49 | 445 |
| 2023-12-27 | -41.81 | $38.50 | 1900 |
| 2023-12-26 | -25.65 | $39.25 | 1300 |
| 2023-12-22 | -0.22 | $40.43 | 1218 |
| 2023-12-21 | 0.00 | $40.44 | 200 |
| 2023-12-20 | -3.81 | $39.84 | 246 |
| 2023-12-19 | -3.33 | $39.86 | 2646 |
| 2023-12-18 | 0.00 | $38.50 | — |
| 2023-12-15 | 0.00 | $38.50 | 446 |
| 2023-12-14 | 0.00 | $38.49 | — |
| 2023-12-13 | 0.00 | $38.49 | 500 |
| 2023-12-12 | -51.16 | $36.85 | 235 |
| 2023-12-11 | 0.00 | $37.95 | 410 |
| 2023-12-08 | 0.00 | $37.40 | 8400 |
| 2023-12-07 | -68.99 | $36.27 | — |
| 2023-12-06 | -67.70 | $36.27 | 829 |
| 2023-12-05 | -84.47 | $36.00 | 1500 |
| 2023-12-04 | -54.04 | $36.49 | — |
| 2023-12-01 | -54.04 | $36.49 | 2600 |
| 2023-11-30 | -93.17 | $35.86 | 3800 |
| 2023-11-29 | -53.42 | $36.50 | 4248 |
| 2023-11-28 | -80.75 | $36.06 | 647 |
| 2023-11-27 | -73.37 | $36.01 | 1647 |
| 2023-11-24 | -37.36 | $36.00 | 634 |
| 2023-11-22 | -37.36 | $36.00 | 4046 |
| 2023-11-21 | -25.55 | $36.43 | 700 |
| 2023-11-20 | -26.65 | $36.39 | 643 |
| 2023-11-17 | -29.12 | $36.30 | 400 |
| 2023-11-16 | 0.00 | $37.36 | 118 |
| 2023-11-15 | -12.87 | $36.70 | 400 |
| 2023-11-14 | -15.79 | $36.60 | 20400 |
| 2023-11-13 | -39.77 | $35.78 | 841 |
| 2023-11-10 | -12.28 | $36.72 | 200 |
| 2023-11-09 | -39.77 | $35.78 | — |
| 2023-11-08 | -39.77 | $35.78 | 6612 |
| 2023-11-07 | -25.44 | $36.27 | 1339 |
| 2023-11-06 | -11.92 | $36.75 | 1100 |
| 2023-11-03 | -9.01 | $36.85 | 10415 |
| 2023-11-02 | -16.28 | $36.60 | — |
| 2023-11-01 | -16.28 | $36.60 | 206 |
| 2023-10-31 | -19.19 | $36.50 | 3916 |
| 2023-10-30 | -47.67 | $35.52 | 1005 |
| 2023-10-27 | -51.16 | $35.40 | 9700 |
| 2023-10-26 | -100.00 | $36.50 | — |
| 2023-10-25 | -100.00 | $36.50 | 3128 |
| 2023-10-24 | -66.13 | $36.75 | — |
| 2023-10-23 | -66.13 | $36.75 | — |
| 2023-10-20 | -71.23 | $36.75 | — |
| 2023-10-19 | -71.23 | $36.75 | 200 |
| 2023-10-18 | -90.91 | $36.61 | 1700 |
| 2023-10-17 | -100.00 | $36.54 | 3800 |
| 2023-10-16 | -92.75 | $36.67 | 900 |
| 2023-10-13 | -61.73 | $36.81 | 147 |
| 2023-10-12 | -69.14 | $36.75 | 2400 |
| 2023-10-11 | -70.79 | $36.76 | 735 |
| 2023-10-10 | -56.00 | $37.16 | — |
| 2023-10-09 | -56.00 | $37.16 | 200 |
| 2023-10-06 | -60.00 | $37.10 | 2611 |
| 2023-10-05 | -83.33 | $36.75 | 738 |
| 2023-10-04 | -73.33 | $36.90 | 500 |
| 2023-10-03 | -83.33 | $36.75 | 800 |
| 2023-10-02 | -83.33 | $36.75 | 300 |
| 2023-09-29 | -68.67 | $36.97 | 700 |
| 2023-09-28 | -62.00 | $37.07 | 400 |
| 2023-09-27 | -83.33 | $36.75 | 2236 |
| 2023-09-26 | -83.33 | $36.75 | 1700 |
| 2023-09-25 | -48.67 | $37.27 | — |
| 2023-09-22 | -48.67 | $37.27 | 647 |
| 2023-09-21 | -56.67 | $37.15 | 447 |
| 2023-09-20 | -83.33 | $36.75 | 1218 |
| 2023-09-19 | -92.00 | $36.62 | 700 |
| 2023-09-18 | -73.33 | $36.90 | 4300 |
| 2023-09-15 | -84.87 | $36.99 | 5728 |
| 2023-09-14 | -94.00 | $37.06 | 11000 |
| 2023-09-13 | -67.35 | $37.34 | 713 |
| 2023-09-12 | -70.10 | $37.31 | 200 |
| 2023-09-11 | -75.26 | $37.26 | 200 |
| 2023-09-08 | -59.79 | $37.41 | 200 |
| 2023-09-07 | -18.18 | $37.81 | 400 |
| 2023-09-06 | -9.09 | $37.90 | 1230 |
| 2023-09-05 | -38.76 | $37.60 | 2321 |
| 2023-09-01 | -40.31 | $37.58 | 500 |
| 2023-08-31 | -38.13 | $37.57 | 1600 |
| 2023-08-30 | -38.13 | $37.57 | 100 |
| 2023-08-29 | -36.81 | $37.57 | 200 |
| 2023-08-28 | -36.55 | $37.57 | 1600 |
| 2023-08-25 | -35.29 | $37.56 | 921 |
| 2023-08-24 | -31.89 | $37.51 | 2542 |
| 2023-08-23 | -37.84 | $37.40 | 300 |
| 2023-08-22 | -37.84 | $37.40 | 738 |
| 2023-08-21 | -5.24 | $37.99 | 500 |
| 2023-08-18 | -5.24 | $37.99 | 1239 |
| 2023-08-17 | -47.14 | $37.11 | 600 |
| 2023-08-16 | -25.53 | $37.50 | 2102 |
| 2023-08-15 | -24.68 | $37.52 | 2537 |
| 2023-08-14 | -16.49 | $37.63 | 535 |
| 2023-08-11 | -27.37 | $37.32 | 1321 |
| 2023-08-10 | -37.19 | $37.04 | 1000 |
| 2023-08-09 | -26.67 | $37.34 | 1403 |
| 2023-08-08 | -37.54 | $37.03 | 5746 |
| 2023-08-07 | -28.00 | $37.23 | 6224 |
| 2023-08-04 | 0.00 | $37.30 | 4900 |
| 2023-08-03 | -2.48 | $37.14 | 3900 |
| 2023-08-02 | -6.61 | $37.01 | 1237 |
| 2023-08-01 | 0.00 | $37.12 | 9600 |
| 2023-07-31 | 0.00 | $37.00 | 800 |
| 2023-07-28 | 0.00 | $37.00 | 4119 |
| 2023-07-27 | -19.11 | $36.57 | 9641 |
| 2023-07-26 | -0.50 | $36.74 | 1543 |
| 2023-07-25 | -40.00 | $36.70 | 3612 |
| 2023-07-24 | -46.77 | $36.48 | 3100 |
| 2023-07-21 | -49.11 | $36.06 | 800 |
| 2023-07-20 | -45.05 | $36.00 | 4900 |
| 2023-07-19 | -48.48 | $35.77 | 800 |
| 2023-07-18 | -46.30 | $35.87 | 744 |
| 2023-07-17 | -47.57 | $35.75 | 300 |
| 2023-07-14 | -47.57 | $35.75 | 100 |
| 2023-07-13 | -47.57 | $35.75 | 450 |
| 2023-07-12 | -47.57 | $35.75 | 200 |
| 2023-07-11 | -47.57 | $35.75 | 300 |
| 2023-07-10 | -44.19 | $35.91 | 1120 |
| 2023-07-07 | -49.26 | $35.67 | 800 |
| 2023-07-06 | -46.93 | $35.78 | 600 |
| 2023-07-05 | -42.28 | $36.00 | 800 |
| 2023-07-03 | -54.33 | $35.43 | 647 |
| 2023-06-30 | -52.85 | $35.50 | 219 |
| 2023-06-29 | -52.22 | $35.53 | 625 |
| 2023-06-28 | -52.22 | $35.53 | 1300 |
| 2023-06-27 | -48.41 | $35.71 | 6800 |
| 2023-06-26 | -53.93 | $35.50 | 4535 |
| 2023-06-23 | -64.26 | $35.00 | 4016 |
| 2023-06-22 | -85.12 | $33.99 | 12012 |
| 2023-06-21 | -97.31 | $33.40 | 20700 |
| 2023-06-20 | -92.15 | $33.65 | 19601 |
| 2023-06-16 | -92.98 | $33.61 | 28200 |
| 2023-06-15 | -100.00 | $34.61 | 22118 |
| 2023-06-14 | -100.00 | $35.05 | 19027 |
| 2023-06-13 | -85.66 | $35.66 | 2127 |
| 2023-06-12 | -73.78 | $36.00 | 1400 |
| 2023-06-09 | -73.08 | $36.02 | 1025 |
| 2023-06-08 | -53.87 | $36.44 | 700 |
| 2023-06-07 | -47.10 | $36.65 | 1808 |
| 2023-06-06 | -71.94 | $35.88 | 1017 |
| 2023-06-05 | -55.48 | $36.39 | 800 |
| 2023-06-02 | -55.48 | $36.39 | 450 |
| 2023-06-01 | -55.48 | $36.39 | 1319 |
| 2023-05-31 | -60.97 | $36.22 | 1700 |
| 2023-05-30 | -17.74 | $37.56 | 100 |
| 2023-05-26 | -17.74 | $37.56 | 1233 |
| 2023-05-25 | -14.09 | $37.51 | 5400 |
| 2023-05-24 | -4.02 | $37.40 | 28423 |
| 2023-05-23 | -12.94 | $37.50 | 6408 |
| 2023-05-22 | -68.18 | $35.92 | 400 |
| 2023-05-19 | -43.36 | $36.63 | 100 |
| 2023-05-18 | -43.36 | $36.63 | 407 |
| 2023-05-17 | -43.36 | $36.63 | 500 |
| 2023-05-16 | -61.89 | $36.10 | 700 |
| 2023-05-15 | -42.31 | $36.66 | 200 |
| 2023-05-12 | -42.91 | $36.66 | 1300 |
| 2023-05-11 | -79.58 | $35.60 | 926 |
| 2023-05-10 | -100.00 | $35.50 | 250 |
| 2023-05-09 | -100.00 | $35.50 | 3140 |
| 2023-05-08 | -100.00 | $35.99 | 2941 |
| 2023-05-05 | -99.48 | $36.00 | 2423 |
| 2023-05-04 | -100.00 | $35.99 | 3903 |
| 2023-05-03 | -100.00 | $36.25 | 304 |
| 2023-05-02 | -80.00 | $36.82 | 3801 |
| 2023-05-01 | -44.44 | $37.30 | 300 |
| 2023-04-28 | -44.44 | $37.30 | 209 |
| 2023-04-27 | -44.44 | $37.30 | 149 |
| 2023-04-26 | -2.22 | $37.87 | 224 |
| 2023-04-25 | -85.19 | $36.75 | 200 |
| 2023-04-24 | -88.30 | $36.75 | 2200 |
| 2023-04-21 | -76.92 | $37.00 | 316 |
| 2023-04-20 | -76.92 | $37.00 | 150 |
| 2023-04-19 | -76.92 | $37.00 | 125 |
| 2023-04-18 | -76.92 | $37.00 | 200 |
| 2023-04-17 | -30.77 | $37.90 | 112 |
| 2023-04-14 | -33.50 | $37.90 | 106 |
| 2023-04-13 | -33.50 | $37.90 | 1100 |
| 2023-04-12 | -92.54 | $36.72 | 100 |
| 2023-04-11 | -93.83 | $36.72 | 100 |
| 2023-04-10 | -93.83 | $36.72 | 1514 |
| 2023-04-06 | -98.99 | $36.60 | 716 |
| 2023-04-05 | -100.00 | $37.00 | 3700 |
| 2023-04-04 | -100.00 | $37.00 | 1039 |
| 2023-04-03 | -99.61 | $37.01 | 100 |
| 2023-03-31 | -99.61 | $37.01 | 445 |
| 2023-03-30 | -89.19 | $37.28 | 100 |
| 2023-03-29 | -90.11 | $37.28 | 233 |
| 2023-03-28 | -90.81 | $37.26 | 3700 |
| 2023-03-27 | -58.82 | $38.26 | 1300 |
| 2023-03-24 | -50.98 | $38.50 | 638 |
| 2023-03-23 | -100.00 | $37.00 | 1200 |
| 2023-03-22 | -53.33 | $38.47 | 100 |
| 2023-03-21 | -53.33 | $38.47 | 1000 |
| 2023-03-20 | -53.33 | $38.47 | 900 |
| 2023-03-17 | -49.84 | $38.58 | 1100 |
| 2023-03-16 | -87.43 | $37.44 | 1727 |
| 2023-03-15 | -87.43 | $37.44 | 800 |
| 2023-03-14 | -64.29 | $38.25 | 2436 |
| 2023-03-13 | -77.43 | $37.79 | 4400 |
| 2023-03-10 | -100.00 | $39.55 | 100 |
| 2023-03-09 | -100.00 | $39.55 | 1327 |
| 2023-03-08 | -96.81 | $39.59 | 100 |
| 2023-03-07 | -96.81 | $39.59 | 100 |
| 2023-03-06 | -96.81 | $39.59 | 100 |
| 2023-03-03 | -96.81 | $39.59 | 500 |
| 2023-03-02 | -71.28 | $39.83 | 200 |
| 2023-03-01 | -71.28 | $39.83 | 300 |
| 2023-02-28 | -46.32 | $40.06 | 300 |
| 2023-02-27 | -46.32 | $40.06 | 300 |
| 2023-02-24 | -84.21 | $39.70 | 2100 |
| 2023-02-23 | -36.84 | $40.15 | — |
| 2023-02-22 | -57.14 | $40.15 | — |
| 2023-02-21 | -57.14 | $40.15 | — |
| 2023-02-17 | -57.14 | $40.15 | 346 |
| 2023-02-16 | -32.14 | $40.50 | 1009 |
| 2023-02-15 | -64.29 | $40.05 | 807 |
| 2023-02-14 | -32.14 | $40.50 | 206 |
| 2023-02-13 | -72.14 | $39.94 | — |
| 2023-02-10 | -72.14 | $39.94 | 200 |
| 2023-02-09 | -72.14 | $39.94 | 150 |
| 2023-02-08 | -72.14 | $39.94 | 125 |
| 2023-02-07 | -72.14 | $39.94 | 112 |
| 2023-02-06 | -72.14 | $39.94 | 114 |
| 2023-02-03 | -90.00 | $39.69 | 232 |
| 2023-02-02 | -74.19 | $39.80 | 106 |
| 2023-02-01 | -71.43 | $39.80 | 200 |
| 2023-01-31 | -65.48 | $39.85 | 501 |
| 2023-01-30 | -48.81 | $40.13 | 100 |
| 2023-01-27 | -48.81 | $40.13 | 400 |
| 2023-01-26 | -26.79 | $40.50 | 208 |
| 2023-01-25 | 0.00 | $40.95 | — |
| 2023-01-24 | 0.00 | $40.95 | — |
| 2023-01-23 | 0.00 | $40.95 | 414 |
| 2023-01-20 | -21.97 | $40.20 | — |
| 2023-01-19 | -21.48 | $40.20 | 200 |
| 2023-01-18 | -60.74 | $39.67 | — |
| 2023-01-17 | -60.74 | $39.67 | — |
| 2023-01-13 | -59.85 | $39.67 | 1541 |
| 2023-01-12 | -58.57 | $39.67 | — |
| 2023-01-11 | -58.57 | $39.67 | 209 |
| 2023-01-10 | 0.00 | $40.49 | — |
| 2023-01-09 | 0.00 | $40.49 | 518 |
| 2023-01-06 | 0.00 | $40.00 | 600 |
| 2023-01-05 | -65.56 | $39.40 | — |
| 2023-01-04 | -65.56 | $39.40 | 829 |
| 2023-01-03 | -80.00 | $39.27 | — |
| 2022-12-30 | -80.00 | $39.27 | 241 |
| 2022-12-29 | -84.48 | $39.27 | — |
| 2022-12-28 | -84.48 | $39.27 | 202 |
| 2022-12-27 | -65.25 | $39.50 | — |
| 2022-12-23 | -76.02 | $39.50 | — |
| 2022-12-22 | -76.02 | $39.50 | 749 |
| 2022-12-21 | -95.32 | $39.17 | 430 |
| 2022-12-20 | -97.08 | $39.14 | — |
| 2022-12-19 | -97.08 | $39.14 | — |
| 2022-12-16 | -97.08 | $39.14 | 1107 |
| 2022-12-15 | -98.25 | $39.12 | 200 |
| 2022-12-14 | -98.25 | $39.12 | 1042 |
| 2022-12-13 | -93.55 | $39.35 | — |
| 2022-12-12 | -93.55 | $39.35 | — |
| 2022-12-09 | -93.55 | $39.35 | 743 |
| 2022-12-08 | -92.90 | $39.36 | 635 |
| 2022-12-07 | -60.13 | $39.88 | 150 |
| 2022-12-06 | -60.13 | $39.88 | 200 |
| 2022-12-05 | -60.13 | $39.88 | 125 |
| 2022-12-02 | -60.13 | $39.88 | 112 |
| 2022-12-01 | -60.13 | $39.88 | 1200 |
| 2022-11-30 | -68.63 | $39.75 | 4300 |
| 2022-11-29 | -34.64 | $40.27 | 600 |
| 2022-11-28 | 0.00 | $40.80 | 106 |
| 2022-11-25 | -13.42 | $40.80 | 103 |
| 2022-11-23 | -58.92 | $40.80 | 100 |
| 2022-11-22 | -58.92 | $40.80 | 2600 |
| 2022-11-21 | -80.89 | $40.11 | 500 |
| 2022-11-18 | -80.89 | $40.11 | 100 |
| 2022-11-17 | -80.89 | $40.11 | 100 |
| 2022-11-16 | -80.89 | $40.11 | 100 |
| 2022-11-15 | -80.89 | $40.11 | 300 |
| 2022-11-14 | -76.37 | $40.50 | 100 |
| 2022-11-11 | -76.37 | $40.50 | — |
| 2022-11-10 | -76.37 | $40.50 | 1327 |
| 2022-11-09 | -94.03 | $39.76 | 1331 |
| 2022-11-08 | -100.00 | $39.76 | 1400 |
| 2022-11-07 | -97.03 | $40.11 | 5300 |
| 2022-11-04 | -91.28 | $40.56 | — |
| 2022-11-03 | -91.28 | $40.56 | — |
| 2022-11-02 | -90.49 | $40.56 | 300 |
| 2022-11-01 | -88.15 | $40.50 | 424 |
| 2022-10-31 | -88.15 | $40.50 | 700 |
| 2022-10-28 | -74.38 | $41.00 | 100 |
| 2022-10-27 | -73.17 | $41.00 | 3443 |
| 2022-10-26 | -43.36 | $42.10 | 100 |
| 2022-10-25 | -43.36 | $42.10 | 200 |
| 2022-10-24 | -85.37 | $40.55 | 100 |
| 2022-10-21 | -78.75 | $40.55 | 100 |
| 2022-10-20 | -78.75 | $40.55 | 700 |
| 2022-10-19 | -78.75 | $40.55 | 400 |
| 2022-10-18 | -66.50 | $41.04 | 5300 |
| 2022-10-17 | -50.78 | $41.59 | 827 |
| 2022-10-14 | -69.25 | $40.93 | 100 |
| 2022-10-13 | -76.75 | $40.93 | 500 |
| 2022-10-12 | -89.41 | $40.26 | 100 |
| 2022-10-11 | -89.41 | $40.26 | 1840 |
| 2022-10-10 | -84.69 | $40.51 | 250 |
| 2022-10-07 | -84.69 | $40.51 | 317 |
| 2022-10-06 | -89.98 | $40.23 | 325 |
| 2022-10-05 | -89.98 | $40.23 | 627 |
| 2022-10-04 | -86.20 | $40.43 | 1236 |
| 2022-10-03 | -84.50 | $40.52 | 400 |
| 2022-09-30 | -84.50 | $40.52 | 5022 |
| 2022-09-29 | -65.97 | $41.50 | 3440 |
| 2022-09-28 | -85.63 | $40.46 | 2300 |
| 2022-09-27 | -57.47 | $41.95 | 350 |
| 2022-09-26 | -57.47 | $41.95 | 2142 |
| 2022-09-23 | -43.45 | $43.00 | 1100 |
| 2022-09-22 | -71.88 | $42.00 | 2634 |
| 2022-09-21 | -32.66 | $43.54 | 711 |
| 2022-09-20 | -40.09 | $43.15 | 1508 |
| 2022-09-19 | -28.36 | $43.30 | 3121 |
| 2022-09-16 | 0.00 | $44.99 | 34000 |
| 2022-09-15 | -49.53 | $41.58 | 325 |
| 2022-09-14 | -49.53 | $41.58 | 2445 |
| 2022-09-13 | -37.80 | $42.26 | 312 |
| 2022-09-12 | -36.80 | $42.26 | 529 |
| 2022-09-09 | -13.50 | $43.83 | 222 |
| 2022-09-08 | -28.78 | $42.80 | 2317 |
| 2022-09-07 | -54.90 | $41.04 | 600 |
| 2022-09-06 | -44.21 | $41.76 | 400 |
| 2022-09-02 | -32.71 | $42.46 | 500 |
| 2022-09-01 | -21.94 | $43.20 | 600 |
| 2022-08-31 | -23.08 | $43.12 | 937 |
| 2022-08-30 | 0.00 | $44.74 | 3100 |
| 2022-08-29 | -17.15 | $43.50 | 10306 |
| 2022-08-26 | -18.53 | $43.32 | 3700 |
| 2022-08-25 | 0.00 | $42.67 | 800 |
| 2022-08-24 | 0.00 | $40.55 | 300 |
| 2022-08-23 | 0.00 | $40.55 | 3606 |
| 2022-08-22 | -34.59 | $39.37 | 1628 |
| 2022-08-19 | 0.00 | $40.38 | 300 |
| 2022-08-18 | 0.00 | $40.38 | 3532 |
| 2022-08-17 | 0.00 | $39.90 | 4009 |
| 2022-08-16 | -3.85 | $38.18 | 314 |
| 2022-08-15 | -21.15 | $38.00 | 200 |
| 2022-08-12 | -21.15 | $38.00 | 100 |
| 2022-08-11 | -43.84 | $38.00 | 100 |
| 2022-08-10 | -43.84 | $38.00 | 100 |
| 2022-08-09 | -43.84 | $38.00 | 700 |
| 2022-08-08 | -59.59 | $37.77 | 109 |
| 2022-08-05 | -63.01 | $37.72 | 509 |
| 2022-08-04 | -39.73 | $38.06 | 400 |
| 2022-08-03 | -73.97 | $37.56 | 250 |
| 2022-08-02 | -59.67 | $37.56 | 321 |
| 2022-08-01 | -49.17 | $37.75 | 325 |
| 2022-07-29 | -49.17 | $37.75 | 362 |
| 2022-07-28 | -49.17 | $37.75 | 381 |
| 2022-07-27 | -49.17 | $37.75 | 516 |
| 2022-07-26 | -44.70 | $37.46 | 390 |
| 2022-07-25 | -44.70 | $37.46 | 224 |
| 2022-07-22 | -55.30 | $37.18 | 400 |
| 2022-07-21 | -15.91 | $38.22 | 400 |
| 2022-07-20 | -15.91 | $38.22 | 1200 |
| 2022-07-19 | -32.58 | $37.78 | — |
| 2022-07-18 | -32.58 | $37.78 | — |
| 2022-07-15 | -32.58 | $37.78 | 622 |
| 2022-07-14 | -14.15 | $37.76 | 530 |
| 2022-07-13 | -37.76 | $37.22 | — |
| 2022-07-12 | -37.76 | $37.22 | — |
| 2022-07-11 | -37.76 | $37.22 | — |
| 2022-07-08 | -37.76 | $37.22 | — |
| 2022-07-07 | -37.76 | $37.22 | — |
| 2022-07-06 | -37.76 | $37.22 | 1807 |
| 2022-07-05 | -0.51 | $37.95 | 322 |
| 2022-07-01 | 0.00 | $37.96 | 322 |
| 2022-06-30 | 0.00 | $37.95 | 1200 |
| 2022-06-29 | -39.39 | $37.00 | 122 |
| 2022-06-28 | -86.67 | $36.22 | 31600 |
| 2022-06-27 | -100.00 | $36.00 | 8900 |
| 2022-06-24 | -90.20 | $36.25 | 13717 |
| 2022-06-23 | -63.73 | $36.52 | 1538 |
| 2022-06-22 | -63.73 | $36.52 | 8241 |
| 2022-06-21 | -96.10 | $36.43 | — |
| 2022-06-17 | -96.25 | $36.43 | — |
| 2022-06-16 | -96.25 | $36.43 | 215 |
| 2022-06-15 | -97.50 | $36.42 | 317 |
| 2022-06-14 | -100.00 | $36.42 | 200 |
| 2022-06-13 | -77.14 | $36.69 | — |
| 2022-06-10 | -77.14 | $36.69 | 7622 |
| 2022-06-09 | -89.52 | $36.56 | 5600 |
| 2022-06-08 | -61.90 | $36.85 | 1300 |
| 2022-06-07 | -72.41 | $36.85 | 2200 |
| 2022-06-06 | -62.07 | $37.00 | 10221 |
| 2022-06-03 | -65.43 | $37.01 | 941 |
| 2022-06-02 | -72.22 | $36.90 | 1900 |
| 2022-06-01 | -73.46 | $36.88 | — |
| 2022-05-31 | -73.94 | $36.88 | 300 |
| 2022-05-27 | -66.67 | $37.00 | — |
| 2022-05-26 | -69.44 | $37.00 | — |
| 2022-05-25 | -69.44 | $37.00 | 3609 |
| 2022-05-24 | -93.89 | $36.56 | 83600 |
| 2022-05-23 | -69.44 | $37.00 | — |
| 2022-05-20 | -73.17 | $37.00 | 505 |
| 2022-05-19 | -80.49 | $36.85 | 3200 |
| 2022-05-18 | -83.14 | $36.88 | 530 |
| 2022-05-17 | -61.25 | $37.50 | 1900 |
| 2022-05-16 | -100.00 | $36.45 | 2513 |
| 2022-05-13 | -100.00 | $37.20 | 405 |
| 2022-05-12 | -89.73 | $37.50 | — |
| 2022-05-11 | -89.73 | $37.50 | — |
| 2022-05-10 | -89.73 | $37.50 | 5146 |
| 2022-05-09 | -82.50 | $37.84 | — |
| 2022-05-06 | -82.50 | $37.84 | 1216 |
| 2022-05-05 | -78.75 | $37.90 | 2000 |
| 2022-05-04 | -78.75 | $37.90 | 16445 |
| 2022-05-03 | -66.25 | $38.10 | — |
| 2022-05-02 | -66.25 | $38.10 | — |
| 2022-04-29 | -66.25 | $38.10 | 1800 |
| 2022-04-28 | -96.88 | $37.61 | 700 |
| 2022-04-27 | -100.00 | $37.56 | 210 |
| 2022-04-26 | -91.91 | $38.00 | 2602 |
| 2022-04-25 | -70.09 | $38.50 | — |
| 2022-04-22 | -70.09 | $38.50 | 210 |
| 2022-04-21 | -46.73 | $39.00 | — |
| 2022-04-20 | -46.73 | $39.00 | 1211 |
| 2022-04-19 | -92.99 | $38.01 | — |
| 2022-04-18 | -94.72 | $38.01 | 3200 |
| 2022-04-14 | -63.38 | $38.90 | — |
| 2022-04-13 | -63.38 | $38.90 | 109 |
| 2022-04-12 | -64.63 | $38.80 | — |
| 2022-04-11 | -57.06 | $38.80 | 100 |
| 2022-04-08 | -56.72 | $38.80 | 200 |
| 2022-04-07 | -55.23 | $38.80 | 250 |
| 2022-04-06 | -55.23 | $38.80 | 500 |
| 2022-04-05 | -62.21 | $38.56 | 18649 |
| 2022-04-04 | -71.80 | $38.23 | 275 |
| 2022-04-01 | -71.80 | $38.23 | 431 |
| 2022-03-31 | -75.58 | $38.10 | 1900 |
| 2022-03-30 | -75.29 | $38.11 | 27712 |
| 2022-03-29 | -60.76 | $38.61 | 3601 |
| 2022-03-28 | -43.48 | $39.20 | 16915 |
| 2022-03-25 | -21.74 | $39.95 | 300 |
| 2022-03-24 | -21.74 | $39.95 | — |
| 2022-03-23 | -21.74 | $39.95 | — |
| 2022-03-22 | -21.74 | $39.95 | 3331 |
| 2022-03-21 | -21.71 | $39.99 | 1627 |
| 2022-03-18 | -1.71 | $40.69 | 4300 |
| 2022-03-17 | -53.60 | $38.99 | 1700 |
| 2022-03-16 | -86.40 | $37.76 | 712 |
| 2022-03-15 | -93.90 | $37.51 | 2200 |
| 2022-03-14 | -97.78 | $37.36 | 1300 |
| 2022-03-11 | -98.23 | $37.35 | 6600 |
| 2022-03-10 | -98.23 | $37.35 | 3000 |
| 2022-03-09 | -94.73 | $37.55 | — |
| 2022-03-08 | -94.73 | $37.55 | — |
| 2022-03-07 | -94.73 | $37.55 | 400 |
| 2022-03-04 | -92.09 | $37.70 | — |
| 2022-03-03 | -93.30 | $37.70 | 3500 |
| 2022-03-02 | -93.15 | $37.71 | 2400 |
| 2022-03-01 | -99.85 | $37.26 | 6300 |
| 2022-02-28 | -99.13 | $38.25 | 8545 |
| 2022-02-25 | -95.55 | $39.29 | — |
| 2022-02-24 | -95.55 | $39.29 | 2241 |
| 2022-02-23 | -100.00 | $39.85 | 3532 |
| 2022-02-22 | -94.82 | $40.75 | 5000 |
| 2022-02-18 | -100.00 | $40.57 | 544 |
| 2022-02-17 | -100.00 | $41.00 | — |
| 2022-02-16 | -100.00 | $41.00 | 300 |
| 2022-02-15 | -99.63 | $41.51 | 244 |
| 2022-02-14 | -97.80 | $41.56 | 1930 |
| 2022-02-11 | -48.72 | $42.90 | — |
| 2022-02-10 | -48.72 | $42.90 | 1800 |
| 2022-02-09 | -47.25 | $42.94 | 300 |
| 2022-02-08 | -90.94 | $41.75 | 3400 |
| 2022-02-07 | -100.00 | $42.11 | 600 |
| 2022-02-04 | -100.00 | $42.26 | 129 |
| 2022-02-03 | -22.76 | $43.97 | 400 |
| 2022-02-02 | -44.83 | $43.65 | — |
| 2022-02-01 | -44.83 | $43.65 | — |
| 2022-01-31 | -62.79 | $43.65 | 1000 |
| 2022-01-28 | -100.00 | $42.85 | 4618 |
| 2022-01-27 | -67.57 | $43.99 | — |
| 2022-01-26 | -70.64 | $43.99 | — |
| 2022-01-25 | -70.64 | $43.99 | 600 |
| 2022-01-24 | -70.64 | $43.99 | — |
| 2022-01-21 | -70.64 | $43.99 | — |
| 2022-01-20 | -56.34 | $43.99 | — |
| 2022-01-19 | -49.68 | $43.99 | 1524 |
| 2022-01-18 | -61.94 | $43.42 | — |
| 2022-01-14 | -60.76 | $43.42 | — |
| 2022-01-13 | -60.76 | $43.42 | — |
| 2022-01-12 | -60.76 | $43.42 | 938 |
| 2022-01-11 | -51.90 | $43.84 | 1738 |
| 2022-01-10 | -38.54 | $44.30 | — |
| 2022-01-07 | -34.84 | $44.30 | — |
| 2022-01-06 | -34.84 | $44.30 | — |
| 2022-01-05 | -34.54 | $44.30 | — |
| 2022-01-04 | -34.54 | $44.30 | 300 |
| 2022-01-03 | -34.54 | $44.30 | 700 |
| 2021-12-31 | -39.72 | $44.00 | 2533 |
| 2021-12-30 | -22.41 | $45.00 | 4200 |
| 2021-12-29 | -23.62 | $44.93 | 19749 |
| 2021-12-28 | -8.00 | $45.10 | 526 |
| 2021-12-27 | -15.00 | $44.75 | 7900 |
| 2021-12-23 | -15.00 | $44.75 | 8400 |
| 2021-12-22 | -15.00 | $44.75 | 24500 |
| 2021-12-21 | -62.80 | $42.07 | 1529 |
| 2021-12-20 | -39.81 | $43.04 | 700 |
| 2021-12-17 | -52.37 | $42.51 | 6500 |
| 2021-12-16 | -64.46 | $42.00 | 1500 |
| 2021-12-15 | -11.14 | $44.25 | 8302 |
| 2021-12-14 | -62.56 | $42.08 | 1713 |
| 2021-12-13 | -85.55 | $41.11 | 1100 |
| 2021-12-10 | -92.65 | $40.81 | 1416 |
| 2021-12-09 | -96.21 | $40.66 | 400 |
| 2021-12-08 | -99.76 | $40.51 | — |
| 2021-12-07 | -99.76 | $40.51 | 1500 |
| 2021-12-06 | -96.45 | $40.65 | 3122 |
| 2021-12-03 | -93.36 | $40.78 | — |
| 2021-12-02 | -93.36 | $40.78 | 1836 |
| 2021-12-01 | -100.00 | $41.25 | 400 |
| 2021-11-30 | -98.19 | $41.47 | — |
| 2021-11-29 | -98.19 | $41.47 | 300 |
| 2021-11-26 | -97.28 | $41.50 | 2300 |
| 2021-11-24 | -36.68 | $43.55 | 1846 |
| 2021-11-23 | 0.00 | $44.72 | 544 |
| 2021-11-22 | -42.80 | $43.00 | 7401 |
| 2021-11-19 | -80.97 | $42.00 | — |
| 2021-11-18 | -81.35 | $42.00 | — |
| 2021-11-17 | -82.72 | $42.00 | 1700 |
| 2021-11-16 | -82.72 | $42.00 | — |
| 2021-11-15 | -86.94 | $42.00 | 600 |
| 2021-11-12 | -66.27 | $42.95 | 2800 |
| 2021-11-11 | -89.31 | $41.98 | 400 |
| 2021-11-10 | -76.96 | $42.50 | — |
| 2021-11-09 | -76.96 | $42.50 | 500 |
| 2021-11-08 | -90.14 | $42.02 | 236 |
| 2021-11-05 | -90.54 | $42.00 | 817 |
| 2021-11-04 | -83.50 | $42.35 | 23131 |
| 2021-11-03 | -57.75 | $43.63 | — |
| 2021-11-02 | -57.75 | $43.63 | 5200 |
| 2021-11-01 | -89.76 | $42.82 | 7411 |
| 2021-10-29 | -100.00 | $43.12 | 842 |
| 2021-10-28 | -100.00 | $43.50 | 14546 |
| 2021-10-27 | -96.33 | $43.61 | — |
| 2021-10-26 | -96.33 | $43.61 | 400 |
| 2021-10-25 | -83.33 | $44.00 | — |
| 2021-10-22 | -83.33 | $44.00 | 6600 |
| 2021-10-21 | -75.00 | $44.25 | 2606 |
| 2021-10-20 | -86.45 | $44.00 | — |
| 2021-10-19 | -86.49 | $44.00 | 4300 |
| 2021-10-18 | -46.63 | $45.74 | — |
| 2021-10-15 | -46.63 | $45.74 | — |
| 2021-10-14 | -46.63 | $45.74 | — |
| 2021-10-13 | -46.63 | $45.74 | 302 |
| 2021-10-12 | -40.81 | $45.75 | 4300 |
| 2021-10-11 | -48.92 | $45.45 | 1900 |
| 2021-10-08 | -44.86 | $45.60 | 1106 |
| 2021-10-07 | -43.62 | $45.62 | 828 |
| 2021-10-06 | -46.28 | $45.52 | 2200 |
| 2021-10-05 | -60.37 | $44.99 | 1100 |
| 2021-10-04 | -60.11 | $45.00 | 1500 |
| 2021-10-01 | -55.05 | $45.19 | 11600 |
| 2021-09-30 | -61.70 | $44.94 | 16634 |
| 2021-09-29 | -78.72 | $44.30 | 20402 |
| 2021-09-28 | -48.67 | $45.43 | 35100 |
| 2021-09-27 | -40.16 | $45.75 | 17002 |
| 2021-09-24 | -31.91 | $46.06 | 200 |
| 2021-09-23 | -1.86 | $47.19 | 7648 |
| 2021-09-22 | -6.62 | $47.00 | 5200 |
| 2021-09-21 | 0.00 | $47.26 | 6400 |
| 2021-09-20 | 0.00 | $44.73 | — |
| 2021-09-17 | 0.00 | $44.73 | 3234 |
| 2021-09-16 | 0.00 | $44.69 | 3000 |
| 2021-09-15 | -33.86 | $44.00 | 540 |
| 2021-09-14 | 0.00 | $44.43 | 224 |
| 2021-09-13 | 0.00 | $44.23 | 544 |
| 2021-09-10 | -52.23 | $43.91 | 1200 |
| 2021-09-09 | -78.34 | $43.50 | — |
| 2021-09-08 | -78.34 | $43.50 | 2148 |
| 2021-09-07 | -63.90 | $43.90 | 400 |
| 2021-09-03 | -62.44 | $43.93 | 100 |
| 2021-09-02 | -62.44 | $43.93 | 526 |
| 2021-09-01 | -82.93 | $43.51 | — |
| 2021-08-31 | -82.93 | $43.51 | 1632 |
| 2021-08-30 | -80.86 | $43.56 | — |
| 2021-08-27 | -80.86 | $43.56 | 500 |
| 2021-08-26 | -63.16 | $43.93 | 600 |
| 2021-08-25 | -91.87 | $43.33 | 2229 |
| 2021-08-24 | -89.47 | $43.38 | 203 |
| 2021-08-23 | -63.16 | $43.93 | 1246 |
| 2021-08-20 | -90.91 | $43.35 | — |
| 2021-08-19 | -90.91 | $43.35 | 3135 |
| 2021-08-18 | -85.60 | $44.18 | — |
| 2021-08-17 | -70.86 | $44.18 | — |
| 2021-08-16 | -71.37 | $44.18 | — |
| 2021-08-13 | -71.37 | $44.18 | 1300 |
| 2021-08-12 | -79.30 | $44.00 | — |
| 2021-08-11 | -72.87 | $44.00 | — |
| 2021-08-10 | -72.87 | $44.00 | 3125 |
| 2021-08-09 | -32.79 | $44.99 | — |
| 2021-08-06 | -32.79 | $44.99 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.81
2026-08-04
Close Price
$46.81
Vol: 2328Average Directional Index - Detailed Analysis
Minimum
5.79
Average
18.78
Maximum
55.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-04 | 14.81 | $46.81 | 2328 |
| 2026-08-03 | 15.11 | $47.00 | 6390 |
| 2026-07-31 | 15.48 | $47.23 | 5008 |
| 2026-07-30 | 15.87 | $45.89 | 33700 |
| 2026-07-29 | 16.57 | $44.12 | 6100 |
| 2026-07-28 | 16.65 | $44.32 | 5700 |
| 2026-07-27 | 16.90 | $45.11 | 1935 |
| 2026-07-24 | 17.42 | $45.06 | 3537 |
| 2026-07-23 | 17.89 | $45.14 | 7200 |
| 2026-07-22 | 18.39 | $45.16 | 11400 |
| 2026-07-21 | 18.87 | $43.75 | 6339 |
| 2026-07-20 | 19.37 | $45.82 | 5821 |
| 2026-07-17 | 20.12 | $46.88 | 6900 |
| 2026-07-16 | 20.55 | $47.30 | 9800 |
| 2026-07-15 | 21.15 | $46.72 | 28700 |
| 2026-07-14 | 20.52 | $46.32 | 30555 |
| 2026-07-13 | 19.91 | $46.08 | 37866 |
| 2026-07-10 | 19.89 | $44.14 | 10700 |
| 2026-07-09 | 20.63 | $43.98 | 1209 |
| 2026-07-08 | 20.74 | $43.04 | 12000 |
| 2026-07-07 | 20.86 | $44.32 | 1300 |
| 2026-07-06 | 20.26 | $44.67 | 2147 |
| 2026-07-02 | 19.52 | $44.67 | 6218 |
| 2026-07-01 | 18.48 | $44.75 | 6400 |
| 2026-06-30 | 17.39 | $43.11 | 12237 |
| 2026-06-29 | 16.92 | $43.07 | 5000 |
| 2026-06-26 | 16.19 | $43.35 | 201400 |
| 2026-06-25 | 15.41 | $44.08 | 13000 |
| 2026-06-24 | 14.67 | $43.70 | 9945 |
| 2026-06-23 | 13.96 | $43.24 | 4520 |
| 2026-06-22 | 13.21 | $42.99 | 6700 |
| 2026-06-18 | 12.76 | $43.83 | 20300 |
| 2026-06-17 | 12.29 | $42.48 | 3801 |
| 2026-06-16 | 12.84 | $41.42 | 16800 |
| 2026-06-15 | 13.42 | $42.52 | 2200 |
| 2026-06-12 | 13.17 | $43.63 | 3600 |
| 2026-06-11 | 12.69 | $43.25 | 4221 |
| 2026-06-10 | 12.38 | $42.79 | 3800 |
| 2026-06-09 | 12.20 | $42.30 | 4815 |
| 2026-06-08 | 12.41 | $42.07 | 5040 |
| 2026-06-05 | 12.46 | $42.33 | 6811 |
| 2026-06-04 | 12.52 | $41.89 | 5016 |
| 2026-06-03 | 12.89 | $41.32 | 11200 |
| 2026-06-02 | 13.27 | $41.94 | 5715 |
| 2026-06-01 | 13.42 | $41.71 | 4800 |
| 2026-05-29 | 13.58 | $41.73 | 9400 |
| 2026-05-28 | 13.62 | $43.29 | 9000 |
| 2026-05-27 | 13.66 | $41.83 | 3908 |
| 2026-05-26 | 14.22 | $42.05 | 5124 |
| 2026-05-22 | 14.80 | $41.72 | 4500 |
| 2026-05-21 | 15.42 | $41.52 | 8100 |
| 2026-05-20 | 16.09 | $42.57 | 2900 |
| 2026-05-19 | 16.51 | $42.44 | 4100 |
| 2026-05-18 | 17.23 | $42.12 | 4418 |
| 2026-05-15 | 17.73 | $42.17 | 2600 |
| 2026-05-14 | 18.35 | $42.38 | 2600 |
| 2026-05-13 | 19.00 | $41.54 | 2508 |
| 2026-05-12 | 19.20 | $42.24 | 2100 |
| 2026-05-11 | 19.79 | $42.02 | 5400 |
| 2026-05-08 | 19.81 | $42.16 | 6400 |
| 2026-05-07 | 20.04 | $42.24 | 2200 |
| 2026-05-06 | 20.32 | $42.37 | 3817 |
| 2026-05-05 | 20.44 | $42.09 | 3047 |
| 2026-05-04 | 20.38 | $41.38 | 3800 |
| 2026-05-01 | 19.79 | $41.42 | 6600 |
| 2026-04-30 | 19.17 | $41.15 | 14844 |
| 2026-04-29 | 18.52 | $41.15 | 11700 |
| 2026-04-28 | 17.86 | $41.74 | 4327 |
| 2026-04-27 | 17.43 | $41.46 | 8900 |
| 2026-04-24 | 16.97 | $42.25 | 8600 |
| 2026-04-23 | 16.66 | $42.39 | 12500 |
| 2026-04-22 | 16.32 | $43.30 | 8600 |
| 2026-04-21 | 16.81 | $43.57 | 4600 |
| 2026-04-20 | 17.57 | $43.93 | 3227 |
| 2026-04-17 | 18.43 | $44.18 | 11911 |
| 2026-04-16 | 19.34 | $45.00 | 2600 |
| 2026-04-15 | 19.84 | $46.21 | 11635 |
| 2026-04-14 | 20.37 | $45.19 | 2100 |
| 2026-04-13 | 19.77 | $45.65 | 4900 |
| 2026-04-10 | 19.14 | $44.67 | 2000 |
| 2026-04-09 | 19.00 | $45.29 | 5648 |
| 2026-04-08 | 18.85 | $45.15 | 7900 |
| 2026-04-07 | 18.86 | $43.29 | 3344 |
| 2026-04-06 | 19.83 | $42.78 | 5315 |
| 2026-04-02 | 20.57 | $41.82 | 3500 |
| 2026-04-01 | 20.85 | $41.86 | 8117 |
| 2026-03-31 | 21.16 | $43.71 | 4507 |
| 2026-03-30 | 21.86 | $44.33 | 6017 |
| 2026-03-27 | 22.60 | $43.32 | 4100 |
| 2026-03-26 | 23.42 | $43.89 | 5600 |
| 2026-03-25 | 24.12 | $43.74 | 7931 |
| 2026-03-24 | 24.35 | $45.64 | 26318 |
| 2026-03-23 | 23.67 | $44.99 | 27500 |
| 2026-03-20 | 23.48 | $43.88 | 42900 |
| 2026-03-19 | 23.90 | $42.19 | 31548 |
| 2026-03-18 | 23.77 | $41.49 | 24602 |
| 2026-03-17 | 22.30 | $41.29 | 3344 |
| 2026-03-16 | 21.22 | $41.20 | 2013 |
| 2026-03-13 | 19.93 | $41.06 | 4100 |
| 2026-03-12 | 18.58 | $41.35 | 3700 |
| 2026-03-11 | 17.41 | $41.37 | 3305 |
| 2026-03-10 | 16.20 | $41.45 | 8700 |
| 2026-03-09 | 14.92 | $42.11 | 7920 |
| 2026-03-06 | 13.94 | $41.77 | 6431 |
| 2026-03-05 | 12.91 | $42.02 | 5615 |
| 2026-03-04 | 12.08 | $42.72 | 5133 |
| 2026-03-03 | 11.92 | $42.40 | 2500 |
| 2026-03-02 | 11.53 | $42.68 | 3529 |
| 2026-02-27 | 11.12 | $42.47 | 6549 |
| 2026-02-26 | 10.70 | $42.74 | 3400 |
| 2026-02-25 | 10.49 | $42.77 | 5624 |
| 2026-02-24 | 9.74 | $42.71 | 2127 |
| 2026-02-23 | 8.96 | $42.74 | 17700 |
| 2026-02-20 | 8.14 | $43.56 | 7214 |
| 2026-02-19 | 8.50 | $43.66 | 2204 |
| 2026-02-18 | 8.51 | $43.81 | 2900 |
| 2026-02-17 | 8.92 | $43.89 | 2746 |
| 2026-02-13 | 9.24 | $44.30 | 9504 |
| 2026-02-12 | 9.58 | $43.71 | 4141 |
| 2026-02-11 | 10.07 | $43.76 | 5500 |
| 2026-02-10 | 10.50 | $44.37 | 5308 |
| 2026-02-09 | 10.60 | $44.08 | 4100 |
| 2026-02-06 | 10.98 | $44.15 | 4032 |
| 2026-02-05 | 10.99 | $44.20 | 2002 |
| 2026-02-04 | 11.41 | $43.80 | 5900 |
| 2026-02-03 | 11.85 | $44.25 | 7200 |
| 2026-02-02 | 12.29 | $44.01 | 6300 |
| 2026-01-30 | 12.31 | $43.90 | 9308 |
| 2026-01-29 | 12.33 | $43.98 | 2343 |
| 2026-01-28 | 12.52 | $43.99 | 2900 |
| 2026-01-27 | 12.71 | $43.97 | 3300 |
| 2026-01-26 | 12.92 | $44.02 | 1400 |
| 2026-01-23 | 13.41 | $44.39 | 2400 |
| 2026-01-22 | 13.91 | $44.44 | 2216 |
| 2026-01-21 | 14.53 | $44.32 | 6300 |
| 2026-01-20 | 15.28 | $43.91 | 2730 |
| 2026-01-16 | 15.72 | $43.99 | 14200 |
| 2026-01-15 | 16.23 | $43.90 | 6700 |
| 2026-01-14 | 16.23 | $43.79 | 10800 |
| 2026-01-13 | 16.12 | $43.83 | 9504 |
| 2026-01-12 | 15.99 | $43.85 | 2800 |
| 2026-01-09 | 16.14 | $43.70 | 3113 |
| 2026-01-08 | 16.02 | $43.58 | 8906 |
| 2026-01-07 | 15.71 | $43.11 | 1911 |
| 2026-01-06 | 15.02 | $43.51 | 3441 |
| 2026-01-05 | 14.49 | $43.58 | 2600 |
| 2026-01-02 | 14.12 | $43.50 | 2900 |
| 2025-12-31 | 13.61 | $43.63 | 5600 |
| 2025-12-30 | 13.11 | $43.41 | 3500 |
| 2025-12-29 | 12.14 | $43.43 | 2924 |
| 2025-12-26 | 11.24 | $43.61 | 2400 |
| 2025-12-24 | 10.33 | $43.75 | 1300 |
| 2025-12-23 | 9.38 | $43.44 | 7100 |
| 2025-12-22 | 8.38 | $43.52 | 6900 |
| 2025-12-19 | 7.12 | $43.21 | 40000 |
| 2025-12-18 | 5.79 | $44.82 | 4117 |
| 2025-12-17 | 5.90 | $44.99 | 5740 |
| 2025-12-16 | 5.87 | $44.90 | 5200 |
| 2025-12-15 | 5.95 | $44.55 | 5000 |
| 2025-12-12 | 6.23 | $44.60 | 5447 |
| 2025-12-11 | 6.20 | $44.63 | 3615 |
| 2025-12-10 | 6.26 | $44.40 | 6621 |
| 2025-12-09 | 6.32 | $44.32 | 22500 |
| 2025-12-08 | 6.53 | $44.44 | 26738 |
| 2025-12-05 | 6.82 | $44.11 | 6300 |
| 2025-12-04 | 7.09 | $44.23 | 2100 |
| 2025-12-03 | 7.29 | $43.99 | 2000 |
| 2025-12-02 | 7.37 | $43.84 | 3100 |
| 2025-12-01 | 7.46 | $44.02 | 2717 |
| 2025-11-28 | 7.77 | $44.31 | 3900 |
| 2025-11-26 | 8.03 | $44.23 | 3900 |
| 2025-11-25 | 8.42 | $44.56 | 4928 |
| 2025-11-24 | 8.79 | $44.42 | 5332 |
| 2025-11-21 | 9.12 | $44.88 | 6700 |
| 2025-11-20 | 9.48 | $44.23 | 2136 |
| 2025-11-19 | 9.51 | $44.16 | 4500 |
| 2025-11-18 | 9.53 | $44.74 | 1219 |
| 2025-11-17 | 9.87 | $44.78 | 4802 |
| 2025-11-14 | 10.21 | $44.77 | 1634 |
| 2025-11-13 | 10.47 | $44.74 | 6000 |
| 2025-11-12 | 10.73 | $44.81 | 5309 |
| 2025-11-11 | 10.86 | $45.28 | 2415 |
| 2025-11-10 | 11.16 | $44.96 | 2018 |
| 2025-11-07 | 11.23 | $44.96 | 3000 |
| 2025-11-06 | 11.71 | $44.95 | 2427 |
| 2025-11-05 | 12.04 | $45.00 | 3300 |
| 2025-11-04 | 12.27 | $43.80 | 10000 |
| 2025-11-03 | 12.51 | $44.20 | 1100 |
| 2025-10-31 | 12.20 | $44.64 | 2504 |
| 2025-10-30 | 11.89 | $44.20 | 9700 |
| 2025-10-29 | 11.07 | $44.05 | 22129 |
| 2025-10-28 | 10.24 | $44.56 | 9145 |
| 2025-10-27 | 9.66 | $44.67 | 1607 |
| 2025-10-24 | 9.18 | $45.27 | 1202 |
| 2025-10-23 | 9.12 | $45.31 | 500 |
| 2025-10-22 | 9.09 | $45.43 | 2700 |
| 2025-10-21 | 9.07 | $45.46 | 1400 |
| 2025-10-20 | 9.40 | $45.29 | 2222 |
| 2025-10-17 | 9.48 | $44.77 | 1600 |
| 2025-10-16 | 9.28 | $44.61 | 18900 |
| 2025-10-15 | 9.07 | $45.95 | 2010 |
| 2025-10-14 | 9.26 | $45.73 | 1616 |
| 2025-10-13 | 9.57 | $45.94 | 2449 |
| 2025-10-10 | 9.90 | $45.70 | 15100 |
| 2025-10-09 | 10.19 | $46.17 | 2130 |
| 2025-10-08 | 10.16 | $46.06 | 3417 |
| 2025-10-07 | 10.24 | $46.00 | 6100 |
| 2025-10-06 | 10.41 | $46.08 | 2424 |
| 2025-10-03 | 10.52 | $46.43 | 1818 |
| 2025-10-02 | 10.66 | $45.86 | 14700 |
| 2025-10-01 | 11.11 | $45.82 | 3516 |
| 2025-09-30 | 11.59 | $46.06 | 4400 |
| 2025-09-29 | 11.94 | $46.34 | 2742 |
| 2025-09-26 | 12.10 | $47.74 | 2026 |
| 2025-09-25 | 11.62 | $46.85 | 1148 |
| 2025-09-24 | 11.65 | $46.37 | 2400 |
| 2025-09-23 | 12.02 | $46.17 | 3843 |
| 2025-09-22 | 12.44 | $45.97 | 4100 |
| 2025-09-19 | 12.99 | $47.00 | 22403 |
| 2025-09-18 | 13.28 | $46.46 | 3100 |
| 2025-09-17 | 13.97 | $45.34 | 4639 |
| 2025-09-16 | 14.69 | $45.44 | 4439 |
| 2025-09-15 | 15.21 | $45.59 | 3000 |
| 2025-09-12 | 15.51 | $45.14 | 11800 |
| 2025-09-11 | 15.83 | $46.53 | 5746 |
| 2025-09-10 | 16.31 | $47.18 | 2100 |
| 2025-09-09 | 16.28 | $47.25 | 3000 |
| 2025-09-08 | 16.25 | $46.97 | 2600 |
| 2025-09-05 | 16.70 | $47.31 | 3143 |
| 2025-09-04 | 16.95 | $47.38 | 3300 |
| 2025-09-03 | 17.28 | $46.90 | 2800 |
| 2025-09-02 | 17.80 | $47.06 | 2800 |
| 2025-08-29 | 18.22 | $47.27 | 2402 |
| 2025-08-28 | 18.53 | $47.32 | 5233 |
| 2025-08-27 | 18.80 | $47.99 | 5000 |
| 2025-08-26 | 18.69 | $48.11 | 2439 |
| 2025-08-25 | 18.37 | $48.54 | 3600 |
| 2025-08-22 | 17.68 | $48.66 | 9100 |
| 2025-08-21 | 16.95 | $47.25 | 2820 |
| 2025-08-20 | 16.71 | $48.23 | 2914 |
| 2025-08-19 | 16.46 | $46.93 | 1900 |
| 2025-08-18 | 16.81 | $46.46 | 7141 |
| 2025-08-15 | 17.35 | $46.55 | 6100 |
| 2025-08-14 | 17.93 | $46.86 | 4200 |
| 2025-08-13 | 18.46 | $46.74 | 3306 |
| 2025-08-12 | 19.37 | $46.87 | 10539 |
| 2025-08-11 | 20.32 | $46.24 | 6100 |
| 2025-08-08 | 21.07 | $46.06 | 6507 |
| 2025-08-07 | 21.97 | $46.05 | 2928 |
| 2025-08-06 | 22.63 | $46.83 | 1523 |
| 2025-08-05 | 23.76 | $46.85 | 4000 |
| 2025-08-04 | 24.95 | $46.00 | 3034 |
| 2025-08-01 | 25.50 | $45.75 | 12800 |
| 2025-07-31 | 26.07 | $46.05 | 2200 |
| 2025-07-30 | 26.79 | $46.53 | 5000 |
| 2025-07-29 | 27.69 | $47.09 | 3613 |
| 2025-07-28 | 28.97 | $48.02 | 4300 |
| 2025-07-25 | 30.47 | $47.70 | 1946 |
| 2025-07-24 | 31.91 | $46.10 | 2440 |
| 2025-07-23 | 32.66 | $46.51 | 3841 |
| 2025-07-22 | 33.44 | $45.05 | 7400 |
| 2025-07-21 | 33.21 | $44.33 | 7200 |
| 2025-07-18 | 32.81 | $44.77 | 9526 |
| 2025-07-17 | 32.56 | $46.49 | 24200 |
| 2025-07-16 | 32.51 | $45.19 | 8238 |
| 2025-07-15 | 32.06 | $45.50 | 6400 |
| 2025-07-14 | 31.75 | $45.99 | 3048 |
| 2025-07-11 | 31.68 | $45.80 | 4003 |
| 2025-07-10 | 31.61 | $46.20 | 7731 |
| 2025-07-09 | 31.59 | $46.61 | 3700 |
| 2025-07-08 | 31.71 | $46.83 | 3543 |
| 2025-07-07 | 32.07 | $47.02 | 4412 |
| 2025-07-03 | 32.53 | $47.18 | 2200 |
| 2025-07-02 | 33.09 | $47.11 | 21200 |
| 2025-07-01 | 33.67 | $47.00 | 16800 |
| 2025-06-30 | 33.24 | $46.00 | 23400 |
| 2025-06-27 | 32.78 | $46.00 | 265132 |
| 2025-06-26 | 31.94 | $46.81 | 61006 |
| 2025-06-25 | 31.29 | $46.23 | 3800 |
| 2025-06-24 | 29.28 | $46.43 | 4900 |
| 2025-06-23 | 27.24 | $46.17 | 7845 |
| 2025-06-20 | 25.09 | $44.60 | 17100 |
| 2025-06-18 | 22.82 | $47.35 | 3814 |
| 2025-06-17 | 21.11 | $48.11 | 4319 |
| 2025-06-16 | 19.59 | $49.18 | 2900 |
| 2025-06-13 | 18.33 | $49.09 | 4900 |
| 2025-06-12 | 17.00 | $49.35 | 2700 |
| 2025-06-11 | 15.85 | $49.40 | 8329 |
| 2025-06-10 | 14.64 | $49.90 | 3800 |
| 2025-06-09 | 14.19 | $49.64 | 3835 |
| 2025-06-06 | 13.68 | $49.67 | 5223 |
| 2025-06-05 | 13.17 | $50.00 | 4100 |
| 2025-06-04 | 12.86 | $49.90 | 5707 |
| 2025-06-03 | 12.53 | $50.00 | 5600 |
| 2025-06-02 | 12.25 | $50.08 | 4702 |
| 2025-05-30 | 11.99 | $49.99 | 4100 |
| 2025-05-29 | 11.43 | $50.06 | 5700 |
| 2025-05-28 | 10.93 | $50.00 | 3100 |
| 2025-05-27 | 10.32 | $50.38 | 6400 |
| 2025-05-23 | 9.75 | $50.25 | 3800 |
| 2025-05-22 | 9.21 | $50.79 | 2800 |
| 2025-05-21 | 8.72 | $50.64 | 3324 |
| 2025-05-20 | 8.20 | $50.56 | 1721 |
| 2025-05-19 | 7.91 | $50.50 | 7029 |
| 2025-05-16 | 7.60 | $50.70 | 2900 |
| 2025-05-15 | 7.72 | $50.60 | 1929 |
| 2025-05-14 | 7.85 | $51.30 | 21000 |
| 2025-05-13 | 7.98 | $50.20 | 4825 |
| 2025-05-12 | 8.12 | $50.49 | 2933 |
| 2025-05-09 | 8.06 | $50.40 | — |
| 2025-05-08 | 8.11 | $50.40 | 5200 |
| 2025-05-07 | 8.16 | $50.57 | 1400 |
| 2025-05-06 | 8.43 | $50.26 | 546 |
| 2025-05-05 | 8.45 | $51.22 | 1501 |
| 2025-05-02 | 8.77 | $51.33 | 4338 |
| 2025-05-01 | 9.09 | $50.77 | 1900 |
| 2025-04-30 | 9.38 | $50.77 | 4617 |
| 2025-04-29 | 9.68 | $51.43 | 7300 |
| 2025-04-28 | 10.18 | $51.44 | 2921 |
| 2025-04-25 | 10.67 | $50.98 | 4635 |
| 2025-04-24 | 11.04 | $51.14 | 4949 |
| 2025-04-23 | 11.43 | $51.25 | 16700 |
| 2025-04-22 | 11.84 | $50.87 | 8700 |
| 2025-04-21 | 12.14 | $49.94 | — |
| 2025-04-17 | 11.90 | $49.94 | 3415 |
| 2025-04-16 | 11.64 | $49.48 | 1900 |
| 2025-04-15 | 11.22 | $49.59 | 2634 |
| 2025-04-14 | 10.82 | $49.86 | 2213 |
| 2025-04-11 | 10.50 | $50.23 | 1540 |
| 2025-04-10 | 10.21 | $50.33 | 1800 |
| 2025-04-09 | 9.90 | $50.95 | 7800 |
| 2025-04-08 | 10.16 | $49.69 | 2119 |
| 2025-04-07 | 10.07 | $49.44 | 2606 |
| 2025-04-04 | 9.59 | $49.15 | 4219 |
| 2025-04-03 | 9.53 | $50.88 | 1900 |
| 2025-04-02 | 9.74 | $51.57 | 2213 |
| 2025-04-01 | 9.55 | $50.65 | 2900 |
| 2025-03-31 | 9.94 | $50.15 | 1813 |
| 2025-03-28 | 10.36 | $51.89 | 2413 |
| 2025-03-27 | 10.77 | $51.04 | 608 |
| 2025-03-26 | 10.73 | $51.30 | 10700 |
| 2025-03-25 | 10.68 | $51.00 | — |
| 2025-03-24 | 10.77 | $51.00 | 1000 |
| 2025-03-21 | 10.86 | $51.30 | 1800 |
| 2025-03-20 | 10.96 | $50.81 | 2900 |
| 2025-03-19 | 10.89 | $50.56 | 700 |
| 2025-03-18 | 11.08 | $51.50 | 829 |
| 2025-03-17 | 11.06 | $51.99 | 1236 |
| 2025-03-14 | 10.86 | $51.19 | 900 |
| 2025-03-13 | 10.92 | $51.55 | 3700 |
| 2025-03-12 | 10.97 | $49.06 | 411 |
| 2025-03-11 | 10.96 | $49.36 | 2000 |
| 2025-03-10 | 11.08 | $49.52 | 2444 |
| 2025-03-07 | 11.21 | $49.73 | 1300 |
| 2025-03-06 | 11.07 | $50.57 | 1300 |
| 2025-03-05 | 10.91 | $51.83 | 1200 |
| 2025-03-04 | 10.81 | $49.20 | 2400 |
| 2025-03-03 | 10.97 | $49.45 | 600 |
| 2025-02-28 | 10.85 | $50.47 | 830 |
| 2025-02-27 | 11.34 | $50.44 | 900 |
| 2025-02-26 | 11.84 | $50.00 | 3400 |
| 2025-02-25 | 12.38 | $48.71 | 2947 |
| 2025-02-24 | 12.36 | $49.55 | 1609 |
| 2025-02-21 | 12.83 | $50.56 | — |
| 2025-02-20 | 12.96 | $50.56 | 1100 |
| 2025-02-19 | 13.10 | $50.66 | 1937 |
| 2025-02-18 | 13.18 | $50.91 | 2100 |
| 2025-02-14 | 13.07 | $51.79 | 1428 |
| 2025-02-13 | 12.74 | $51.20 | 312 |
| 2025-02-12 | 12.92 | $51.21 | 408 |
| 2025-02-11 | 13.09 | $51.27 | 1200 |
| 2025-02-10 | 13.24 | $51.31 | 531 |
| 2025-02-07 | 13.52 | $51.58 | 1202 |
| 2025-02-06 | 13.82 | $52.05 | 2700 |
| 2025-02-05 | 13.61 | $52.06 | 943 |
| 2025-02-04 | 13.38 | $52.26 | 1700 |
| 2025-02-03 | 13.37 | $52.05 | 1400 |
| 2025-01-31 | 13.37 | $52.86 | 700 |
| 2025-01-30 | 13.33 | $52.80 | — |
| 2025-01-29 | 12.86 | $52.80 | 1134 |
| 2025-01-28 | 12.38 | $52.78 | 600 |
| 2025-01-27 | 11.87 | $52.74 | 2700 |
| 2025-01-24 | 11.34 | $52.62 | 618 |
| 2025-01-23 | 11.39 | $53.01 | 2110 |
| 2025-01-22 | 11.24 | $52.38 | 3628 |
| 2025-01-21 | 11.62 | $53.24 | 2728 |
| 2025-01-17 | 12.06 | $53.33 | 2300 |
| 2025-01-16 | 12.44 | $53.98 | 418 |
| 2025-01-15 | 12.37 | $53.40 | 2100 |
| 2025-01-14 | 12.54 | $53.64 | 1134 |
| 2025-01-13 | 12.57 | $53.22 | 500 |
| 2025-01-10 | 12.73 | $53.32 | 348 |
| 2025-01-08 | 13.24 | $53.36 | 3029 |
| 2025-01-07 | 13.78 | $53.21 | 2800 |
| 2025-01-06 | 14.47 | $53.52 | 600 |
| 2025-01-03 | 14.59 | $53.34 | 902 |
| 2025-01-02 | 14.72 | $54.98 | 1302 |
| 2024-12-31 | 14.86 | $52.65 | 8400 |
| 2024-12-30 | 14.89 | $52.61 | 4613 |
| 2024-12-27 | 14.93 | $52.64 | 2916 |
| 2024-12-26 | 14.45 | $53.63 | 2400 |
| 2024-12-24 | 14.33 | $54.71 | — |
| 2024-12-23 | 14.97 | $54.71 | 612 |
| 2024-12-20 | 15.64 | $55.00 | 28700 |
| 2024-12-19 | 16.35 | $52.89 | 9000 |
| 2024-12-18 | 16.24 | $52.11 | 3200 |
| 2024-12-17 | 16.25 | $52.74 | 700 |
| 2024-12-16 | 15.22 | $53.28 | 700 |
| 2024-12-13 | 14.35 | $54.39 | 500 |
| 2024-12-12 | 13.92 | $54.43 | 800 |
| 2024-12-11 | 13.47 | $54.50 | 548 |
| 2024-12-10 | 13.21 | $54.50 | 500 |
| 2024-12-09 | 13.14 | $53.04 | 2017 |
| 2024-12-06 | 12.55 | $54.35 | 2000 |
| 2024-12-05 | 12.58 | $54.50 | — |
| 2024-12-04 | 12.75 | $54.50 | 1110 |
| 2024-12-03 | 12.92 | $54.48 | — |
| 2024-12-02 | 13.09 | $54.48 | 600 |
| 2024-11-29 | 13.27 | $54.50 | 500 |
| 2024-11-27 | 13.47 | $53.50 | — |
| 2024-11-26 | 12.88 | $53.50 | 1600 |
| 2024-11-25 | 12.26 | $53.57 | 848 |
| 2024-11-22 | 11.84 | $54.00 | — |
| 2024-11-21 | 11.89 | $54.00 | 2627 |
| 2024-11-20 | 11.93 | $52.81 | 1906 |
| 2024-11-19 | 12.00 | $54.00 | 4449 |
| 2024-11-18 | 11.93 | $54.00 | 1629 |
| 2024-11-15 | 12.34 | $54.75 | 900 |
| 2024-11-14 | 12.79 | $53.95 | 1119 |
| 2024-11-13 | 13.24 | $54.49 | 1700 |
| 2024-11-12 | 13.85 | $54.70 | 917 |
| 2024-11-11 | 14.38 | $53.00 | 1633 |
| 2024-11-08 | 14.23 | $52.53 | 1626 |
| 2024-11-07 | 14.08 | $53.22 | — |
| 2024-11-06 | 14.30 | $53.22 | 1444 |
| 2024-11-05 | 14.53 | $53.52 | 3632 |
| 2024-11-04 | 14.78 | $53.50 | 2000 |
| 2024-11-01 | 15.25 | $54.63 | 2000 |
| 2024-10-31 | 15.74 | $52.88 | 1132 |
| 2024-10-30 | 15.05 | $53.28 | 1500 |
| 2024-10-29 | 14.33 | $53.08 | 722 |
| 2024-10-28 | 13.90 | $54.02 | 600 |
| 2024-10-25 | 13.95 | $54.20 | — |
| 2024-10-24 | 14.10 | $54.20 | 717 |
| 2024-10-23 | 14.26 | $54.06 | 708 |
| 2024-10-22 | 14.33 | $54.12 | — |
| 2024-10-21 | 14.62 | $54.12 | 800 |
| 2024-10-18 | 14.93 | $54.00 | — |
| 2024-10-17 | 15.36 | $54.00 | 1101 |
| 2024-10-16 | 15.81 | $54.00 | 600 |
| 2024-10-15 | 16.53 | $54.09 | 1000 |
| 2024-10-14 | 17.21 | $54.00 | 300 |
| 2024-10-11 | 18.08 | $54.00 | 2410 |
| 2024-10-10 | 19.00 | $54.54 | 200 |
| 2024-10-09 | 19.71 | $54.54 | 1616 |
| 2024-10-08 | 20.46 | $53.73 | 728 |
| 2024-10-07 | 21.53 | $53.50 | 1425 |
| 2024-10-04 | 22.50 | $53.50 | 506 |
| 2024-10-03 | 23.52 | $53.50 | 150 |
| 2024-10-02 | 24.59 | $53.50 | 125 |
| 2024-10-01 | 25.72 | $53.50 | 100 |
| 2024-09-30 | 26.91 | $53.50 | 1100 |
| 2024-09-27 | 28.16 | $54.90 | 600 |
| 2024-09-26 | 28.91 | $54.95 | 1403 |
| 2024-09-25 | 29.69 | $53.32 | 1708 |
| 2024-09-24 | 29.91 | $53.02 | 300 |
| 2024-09-23 | 30.60 | $54.05 | 1100 |
| 2024-09-20 | 31.24 | $54.69 | 2415 |
| 2024-09-19 | 31.91 | $53.30 | 924 |
| 2024-09-18 | 33.06 | $52.71 | 3015 |
| 2024-09-17 | 34.27 | $54.04 | 1000 |
| 2024-09-16 | 35.10 | $54.50 | 442 |
| 2024-09-13 | 35.55 | $53.75 | 1200 |
| 2024-09-12 | 36.04 | $53.00 | 4800 |
| 2024-09-11 | 36.60 | $53.90 | 732 |
| 2024-09-10 | 37.41 | $54.67 | 1308 |
| 2024-09-09 | 38.24 | $53.45 | 2600 |
| 2024-09-06 | 39.29 | $55.79 | 1344 |
| 2024-09-05 | 39.59 | $55.50 | 1100 |
| 2024-09-04 | 39.47 | $54.80 | 4442 |
| 2024-09-03 | 39.44 | $55.86 | 1000 |
| 2024-08-30 | 37.74 | $55.90 | 3900 |
| 2024-08-29 | 35.95 | $54.48 | 4200 |
| 2024-08-28 | 34.24 | $51.96 | 3200 |
| 2024-08-27 | 32.82 | $48.50 | 2417 |
| 2024-08-26 | 32.24 | $47.50 | 3500 |
| 2024-08-23 | 32.03 | $47.48 | 7233 |
| 2024-08-22 | 31.25 | $47.23 | 800 |
| 2024-08-21 | 30.52 | $46.65 | 1819 |
| 2024-08-20 | 29.94 | $46.96 | 200 |
| 2024-08-19 | 29.00 | $46.96 | 847 |
| 2024-08-16 | 28.01 | $46.00 | 500 |
| 2024-08-15 | 27.35 | $46.96 | 4000 |
| 2024-08-14 | 26.50 | $47.29 | 1049 |
| 2024-08-13 | 24.66 | $46.11 | 2030 |
| 2024-08-12 | 22.81 | $45.50 | 30000 |
| 2024-08-09 | 21.42 | $44.99 | 126605 |
| 2024-08-08 | 20.19 | $43.12 | 4800 |
| 2024-08-07 | 19.51 | $43.11 | 61000 |
| 2024-08-06 | 18.79 | $43.00 | 3400 |
| 2024-08-05 | 18.83 | $43.02 | 300 |
| 2024-08-02 | 18.86 | $43.02 | 250 |
| 2024-08-01 | 18.89 | $43.02 | 5000 |
| 2024-07-31 | 18.91 | $43.01 | 7600 |
| 2024-07-30 | 18.98 | $42.70 | 2400 |
| 2024-07-29 | 19.23 | $42.80 | 275 |
| 2024-07-26 | 19.32 | $42.80 | 287 |
| 2024-07-25 | 19.42 | $42.80 | 300 |
| 2024-07-24 | 19.52 | $42.80 | 300 |
| 2024-07-23 | 19.62 | $42.80 | 300 |
| 2024-07-22 | 19.74 | $42.80 | — |
| 2024-07-19 | 19.86 | $42.80 | — |
| 2024-07-18 | 19.98 | $42.80 | — |
| 2024-07-17 | 20.11 | $42.80 | — |
| 2024-07-16 | 20.25 | $42.80 | 1000 |
| 2024-07-15 | 20.40 | $42.99 | 241 |
| 2024-07-12 | 20.05 | $42.16 | 1300 |
| 2024-07-11 | 20.08 | $43.00 | 600 |
| 2024-07-10 | 19.72 | $42.05 | — |
| 2024-07-09 | 19.84 | $42.05 | — |
| 2024-07-08 | 19.96 | $42.05 | — |
| 2024-07-05 | 20.08 | $42.05 | — |
| 2024-07-03 | 20.21 | $42.05 | 216 |
| 2024-07-02 | 20.35 | $42.06 | 326 |
| 2024-07-01 | 20.50 | $43.03 | 600 |
| 2024-06-28 | 19.95 | $43.00 | — |
| 2024-06-27 | 19.40 | $43.00 | — |
| 2024-06-26 | 18.82 | $43.00 | 500 |
| 2024-06-25 | 18.21 | $42.55 | 427 |
| 2024-06-24 | 17.70 | $41.50 | 908 |
| 2024-06-21 | 17.17 | $43.91 | 4825 |
| 2024-06-20 | 16.60 | $40.89 | 500 |
| 2024-06-18 | 17.22 | $39.80 | — |
| 2024-06-17 | 17.77 | $39.80 | 300 |
| 2024-06-14 | 18.34 | $39.80 | 900 |
| 2024-06-13 | 18.95 | $40.84 | 300 |
| 2024-06-12 | 19.71 | $40.84 | 421 |
| 2024-06-11 | 20.51 | $41.97 | 530 |
| 2024-06-10 | 20.67 | $44.92 | 913 |
| 2024-06-07 | 18.08 | $44.14 | 1142 |
| 2024-06-06 | 15.57 | $42.50 | 2200 |
| 2024-06-05 | 13.53 | $40.54 | 4129 |
| 2024-06-04 | 12.88 | $39.66 | 339 |
| 2024-06-03 | 13.50 | $39.94 | 300 |
| 2024-05-31 | 13.63 | $39.94 | 300 |
| 2024-05-30 | 13.77 | $39.94 | 200 |
| 2024-05-29 | 13.92 | $39.94 | 1305 |
| 2024-05-28 | 14.08 | $39.94 | 100 |
| 2024-05-24 | 14.24 | $39.94 | 300 |
| 2024-05-23 | 14.42 | $39.35 | 1224 |
| 2024-05-22 | 14.69 | $39.36 | 304 |
| 2024-05-21 | 14.97 | $39.35 | 150 |
| 2024-05-20 | 15.25 | $39.35 | 500 |
| 2024-05-17 | 15.55 | $39.35 | 1200 |
| 2024-05-16 | 15.85 | $39.30 | 175 |
| 2024-05-15 | 16.09 | $39.30 | 200 |
| 2024-05-14 | 16.34 | $39.30 | 722 |
| 2024-05-13 | 16.60 | $39.25 | — |
| 2024-05-10 | 16.79 | $39.25 | 1441 |
| 2024-05-09 | 16.99 | $39.63 | 600 |
| 2024-05-08 | 17.68 | $39.26 | — |
| 2024-05-07 | 17.70 | $39.26 | 419 |
| 2024-05-06 | 17.73 | $39.24 | 546 |
| 2024-05-03 | 17.72 | $39.22 | 844 |
| 2024-05-02 | 17.68 | $39.20 | 2237 |
| 2024-05-01 | 17.64 | $39.99 | 250 |
| 2024-04-30 | 18.54 | $39.99 | 412 |
| 2024-04-29 | 19.48 | $39.20 | 745 |
| 2024-04-26 | 19.17 | $39.15 | 275 |
| 2024-04-25 | 18.74 | $39.15 | 287 |
| 2024-04-24 | 18.29 | $39.15 | 4216 |
| 2024-04-23 | 17.82 | $39.60 | 132 |
| 2024-04-22 | 17.83 | $39.60 | 400 |
| 2024-04-19 | 17.83 | $39.60 | 1516 |
| 2024-04-18 | 17.84 | $40.24 | 700 |
| 2024-04-17 | 17.97 | $40.25 | 1200 |
| 2024-04-16 | 18.78 | $40.25 | 500 |
| 2024-04-15 | 19.62 | $40.25 | 1100 |
| 2024-04-12 | 20.51 | $40.56 | 293 |
| 2024-04-11 | 21.32 | $40.56 | 230 |
| 2024-04-10 | 22.17 | $40.51 | 500 |
| 2024-04-09 | 23.13 | $40.68 | 296 |
| 2024-04-08 | 23.91 | $40.68 | 707 |
| 2024-04-05 | 24.74 | $40.69 | 700 |
| 2024-04-04 | 25.61 | $40.21 | 700 |
| 2024-04-03 | 26.87 | $40.87 | 300 |
| 2024-04-02 | 27.51 | $40.87 | 526 |
| 2024-04-01 | 28.18 | $40.60 | 606 |
| 2024-03-28 | 29.18 | $40.69 | 327 |
| 2024-03-27 | 29.43 | $41.00 | 300 |
| 2024-03-26 | 29.15 | $40.78 | 350 |
| 2024-03-25 | 29.06 | $40.78 | 375 |
| 2024-03-22 | 28.96 | $40.78 | 400 |
| 2024-03-21 | 28.86 | $40.52 | 600 |
| 2024-03-20 | 29.20 | $41.41 | 387 |
| 2024-03-19 | 27.76 | $41.41 | 301 |
| 2024-03-18 | 26.24 | $40.93 | 400 |
| 2024-03-15 | 25.00 | $40.93 | 507 |
| 2024-03-14 | 23.69 | $39.70 | — |
| 2024-03-13 | 23.84 | $39.70 | 1300 |
| 2024-03-12 | 24.00 | $39.65 | — |
| 2024-03-11 | 24.25 | $39.65 | 350 |
| 2024-03-08 | 24.52 | $39.65 | 231 |
| 2024-03-07 | 24.80 | $39.65 | 400 |
| 2024-03-06 | 25.10 | $39.75 | 325 |
| 2024-03-05 | 25.16 | $39.75 | 312 |
| 2024-03-04 | 25.23 | $39.75 | 335 |
| 2024-03-01 | 25.29 | $40.11 | 306 |
| 2024-02-29 | 24.53 | $40.11 | 303 |
| 2024-02-28 | 23.73 | $40.11 | 300 |
| 2024-02-27 | 22.89 | $40.11 | 617 |
| 2024-02-26 | 22.01 | $40.17 | 600 |
| 2024-02-23 | 21.21 | $39.75 | 200 |
| 2024-02-22 | 20.82 | $39.75 | — |
| 2024-02-21 | 20.40 | $39.75 | 1100 |
| 2024-02-20 | 19.97 | $39.45 | 400 |
| 2024-02-16 | 19.85 | $39.43 | 900 |
| 2024-02-15 | 19.73 | $39.50 | 400 |
| 2024-02-14 | 19.48 | $39.10 | — |
| 2024-02-13 | 19.68 | $39.10 | 406 |
| 2024-02-12 | 19.90 | $39.10 | 300 |
| 2024-02-09 | 20.12 | $39.10 | 239 |
| 2024-02-08 | 20.38 | $39.00 | — |
| 2024-02-07 | 20.77 | $39.00 | 250 |
| 2024-02-06 | 21.17 | $39.00 | 275 |
| 2024-02-05 | 21.60 | $39.00 | 287 |
| 2024-02-02 | 22.05 | $39.00 | 293 |
| 2024-02-01 | 22.52 | $39.00 | 1700 |
| 2024-01-31 | 23.02 | $39.37 | 816 |
| 2024-01-30 | 23.13 | $39.36 | 227 |
| 2024-01-29 | 23.27 | $39.41 | 225 |
| 2024-01-26 | 23.38 | $39.89 | 2100 |
| 2024-01-25 | 22.91 | $39.63 | 2332 |
| 2024-01-24 | 22.48 | $39.32 | 829 |
| 2024-01-23 | 22.51 | $39.50 | 296 |
| 2024-01-22 | 22.30 | $39.50 | 300 |
| 2024-01-19 | 22.07 | $39.50 | 200 |
| 2024-01-18 | 21.83 | $39.75 | — |
| 2024-01-17 | 21.30 | $39.75 | — |
| 2024-01-16 | 20.74 | $39.75 | — |
| 2024-01-12 | 20.15 | $39.75 | 500 |
| 2024-01-11 | 19.53 | $39.31 | 402 |
| 2024-01-10 | 19.11 | $39.00 | — |
| 2024-01-09 | 18.84 | $39.00 | — |
| 2024-01-08 | 18.55 | $39.00 | — |
| 2024-01-05 | 18.26 | $39.00 | — |
| 2024-01-04 | 17.94 | $39.00 | — |
| 2024-01-03 | 17.61 | $39.00 | 642 |
| 2024-01-02 | 17.26 | $39.21 | 600 |
| 2023-12-29 | 17.16 | $39.00 | 535 |
| 2023-12-28 | 17.15 | $39.49 | 445 |
| 2023-12-27 | 17.15 | $38.50 | 1900 |
| 2023-12-26 | 17.52 | $39.25 | 1300 |
| 2023-12-22 | 17.90 | $40.43 | 1218 |
| 2023-12-21 | 16.94 | $40.44 | 200 |
| 2023-12-20 | 15.93 | $39.84 | 246 |
| 2023-12-19 | 15.09 | $39.86 | 2646 |
| 2023-12-18 | 14.21 | $38.50 | — |
| 2023-12-15 | 13.98 | $38.50 | 446 |
| 2023-12-14 | 13.73 | $38.49 | — |
| 2023-12-13 | 13.32 | $38.49 | 500 |
| 2023-12-12 | 12.89 | $36.85 | 235 |
| 2023-12-11 | 13.30 | $37.95 | 410 |
| 2023-12-08 | 12.89 | $37.40 | 8400 |
| 2023-12-07 | 12.77 | $36.27 | — |
| 2023-12-06 | 13.41 | $36.27 | 829 |
| 2023-12-05 | 14.08 | $36.00 | 1500 |
| 2023-12-04 | 14.57 | $36.49 | — |
| 2023-12-01 | 15.21 | $36.49 | 2600 |
| 2023-11-30 | 15.88 | $35.86 | 3800 |
| 2023-11-29 | 16.51 | $36.50 | 4248 |
| 2023-11-28 | 17.33 | $36.06 | 647 |
| 2023-11-27 | 17.66 | $36.01 | 1647 |
| 2023-11-24 | 18.01 | $36.00 | 634 |
| 2023-11-22 | 18.03 | $36.00 | 4046 |
| 2023-11-21 | 18.04 | $36.43 | 700 |
| 2023-11-20 | 18.20 | $36.39 | 643 |
| 2023-11-17 | 18.40 | $36.30 | 400 |
| 2023-11-16 | 18.48 | $37.36 | 118 |
| 2023-11-15 | 19.22 | $36.70 | 400 |
| 2023-11-14 | 19.48 | $36.60 | 20400 |
| 2023-11-13 | 19.68 | $35.78 | 841 |
| 2023-11-10 | 19.16 | $36.72 | 200 |
| 2023-11-09 | 19.19 | $35.78 | — |
| 2023-11-08 | 18.15 | $35.78 | 6612 |
| 2023-11-07 | 17.06 | $36.27 | 1339 |
| 2023-11-06 | 16.21 | $36.75 | 1100 |
| 2023-11-03 | 15.60 | $36.85 | 10415 |
| 2023-11-02 | 14.95 | $36.60 | — |
| 2023-11-01 | 14.67 | $36.60 | 206 |
| 2023-10-31 | 14.39 | $36.50 | 3916 |
| 2023-10-30 | 14.08 | $35.52 | 1005 |
| 2023-10-27 | 11.85 | $35.40 | 9700 |
| 2023-10-26 | 9.50 | $36.50 | — |
| 2023-10-25 | 9.44 | $36.50 | 3128 |
| 2023-10-24 | 9.37 | $36.75 | — |
| 2023-10-23 | 9.74 | $36.75 | — |
| 2023-10-20 | 10.13 | $36.75 | — |
| 2023-10-19 | 10.54 | $36.75 | 200 |
| 2023-10-18 | 10.97 | $36.61 | 1700 |
| 2023-10-17 | 11.42 | $36.54 | 3800 |
| 2023-10-16 | 11.69 | $36.67 | 900 |
| 2023-10-13 | 12.16 | $36.81 | 147 |
| 2023-10-12 | 12.74 | $36.75 | 2400 |
| 2023-10-11 | 13.39 | $36.76 | 735 |
| 2023-10-10 | 14.08 | $37.16 | — |
| 2023-10-09 | 14.23 | $37.16 | 200 |
| 2023-10-06 | 14.39 | $37.10 | 2611 |
| 2023-10-05 | 14.63 | $36.75 | 738 |
| 2023-10-04 | 15.33 | $36.90 | 500 |
| 2023-10-03 | 15.86 | $36.75 | 800 |
| 2023-10-02 | 16.61 | $36.75 | 300 |
| 2023-09-29 | 17.40 | $36.97 | 700 |
| 2023-09-28 | 18.24 | $37.07 | 400 |
| 2023-09-27 | 18.69 | $36.75 | 2236 |
| 2023-09-26 | 19.48 | $36.75 | 1700 |
| 2023-09-25 | 20.31 | $37.27 | — |
| 2023-09-22 | 20.47 | $37.27 | 647 |
| 2023-09-21 | 20.63 | $37.15 | 447 |
| 2023-09-20 | 20.59 | $36.75 | 1218 |
| 2023-09-19 | 21.09 | $36.62 | 700 |
| 2023-09-18 | 21.62 | $36.90 | 4300 |
| 2023-09-15 | 22.36 | $36.99 | 5728 |
| 2023-09-14 | 22.72 | $37.06 | 11000 |
| 2023-09-13 | 22.81 | $37.34 | 713 |
| 2023-09-12 | 22.43 | $37.31 | 200 |
| 2023-09-11 | 22.73 | $37.26 | 200 |
| 2023-09-08 | 23.11 | $37.41 | 200 |
| 2023-09-07 | 23.26 | $37.81 | 400 |
| 2023-09-06 | 22.70 | $37.90 | 1230 |
| 2023-09-05 | 22.12 | $37.60 | 2321 |
| 2023-09-01 | 21.79 | $37.58 | 500 |
| 2023-08-31 | 21.48 | $37.57 | 1600 |
| 2023-08-30 | 21.16 | $37.57 | 100 |
| 2023-08-29 | 20.94 | $37.57 | 200 |
| 2023-08-28 | 20.71 | $37.57 | 1600 |
| 2023-08-25 | 20.46 | $37.56 | 921 |
| 2023-08-24 | 20.30 | $37.51 | 2542 |
| 2023-08-23 | 20.13 | $37.40 | 300 |
| 2023-08-22 | 20.33 | $37.40 | 738 |
| 2023-08-21 | 20.54 | $37.99 | 500 |
| 2023-08-18 | 19.96 | $37.99 | 1239 |
| 2023-08-17 | 19.36 | $37.11 | 600 |
| 2023-08-16 | 19.49 | $37.50 | 2102 |
| 2023-08-15 | 19.62 | $37.52 | 2537 |
| 2023-08-14 | 19.43 | $37.63 | 535 |
| 2023-08-11 | 18.66 | $37.32 | 1321 |
| 2023-08-10 | 18.01 | $37.04 | 1000 |
| 2023-08-09 | 17.32 | $37.34 | 1403 |
| 2023-08-08 | 16.67 | $37.03 | 5746 |
| 2023-08-07 | 15.99 | $37.23 | 6224 |
| 2023-08-04 | 15.08 | $37.30 | 4900 |
| 2023-08-03 | 14.66 | $37.14 | 3900 |
| 2023-08-02 | 14.30 | $37.01 | 1237 |
| 2023-08-01 | 13.94 | $37.12 | 9600 |
| 2023-07-31 | 13.61 | $37.00 | 800 |
| 2023-07-28 | 13.35 | $37.00 | 4119 |
| 2023-07-27 | 13.08 | $36.57 | 9641 |
| 2023-07-26 | 12.79 | $36.74 | 1543 |
| 2023-07-25 | 12.65 | $36.70 | 3612 |
| 2023-07-24 | 12.55 | $36.48 | 3100 |
| 2023-07-21 | 12.59 | $36.06 | 800 |
| 2023-07-20 | 12.84 | $36.00 | 4900 |
| 2023-07-19 | 13.17 | $35.77 | 800 |
| 2023-07-18 | 13.77 | $35.87 | 744 |
| 2023-07-17 | 14.40 | $35.75 | 300 |
| 2023-07-14 | 14.68 | $35.75 | 100 |
| 2023-07-13 | 14.96 | $35.75 | 450 |
| 2023-07-12 | 15.27 | $35.75 | 200 |
| 2023-07-11 | 15.59 | $35.75 | 300 |
| 2023-07-10 | 15.92 | $35.91 | 1120 |
| 2023-07-07 | 16.28 | $35.67 | 800 |
| 2023-07-06 | 16.78 | $35.78 | 600 |
| 2023-07-05 | 17.30 | $36.00 | 800 |
| 2023-07-03 | 17.06 | $35.43 | 647 |
| 2023-06-30 | 17.08 | $35.50 | 219 |
| 2023-06-29 | 17.04 | $35.53 | 625 |
| 2023-06-28 | 16.99 | $35.53 | 1300 |
| 2023-06-27 | 16.94 | $35.71 | 6800 |
| 2023-06-26 | 16.88 | $35.50 | 4535 |
| 2023-06-23 | 17.49 | $35.00 | 4016 |
| 2023-06-22 | 17.83 | $33.99 | 12012 |
| 2023-06-21 | 17.61 | $33.40 | 20700 |
| 2023-06-20 | 17.38 | $33.65 | 19601 |
| 2023-06-16 | 17.23 | $33.61 | 28200 |
| 2023-06-15 | 17.08 | $34.61 | 22118 |
| 2023-06-14 | 17.56 | $35.05 | 19027 |
| 2023-06-13 | 18.31 | $35.66 | 2127 |
| 2023-06-12 | 19.08 | $36.00 | 1400 |
| 2023-06-09 | 19.67 | $36.02 | 1025 |
| 2023-06-08 | 19.56 | $36.44 | 700 |
| 2023-06-07 | 19.68 | $36.65 | 1808 |
| 2023-06-06 | 19.81 | $35.88 | 1017 |
| 2023-06-05 | 19.10 | $36.39 | 800 |
| 2023-06-02 | 18.60 | $36.39 | 450 |
| 2023-06-01 | 18.08 | $36.39 | 1319 |
| 2023-05-31 | 17.52 | $36.22 | 1700 |
| 2023-05-30 | 16.94 | $37.56 | 100 |
| 2023-05-26 | 17.42 | $37.56 | 1233 |
| 2023-05-25 | 17.93 | $37.51 | 5400 |
| 2023-05-24 | 18.32 | $37.40 | 28423 |
| 2023-05-23 | 18.30 | $37.50 | 6408 |
| 2023-05-22 | 18.28 | $35.92 | 400 |
| 2023-05-19 | 17.37 | $36.63 | 100 |
| 2023-05-18 | 16.77 | $36.63 | 407 |
| 2023-05-17 | 16.14 | $36.63 | 500 |
| 2023-05-16 | 16.34 | $36.10 | 700 |
| 2023-05-15 | 16.56 | $36.66 | 200 |
| 2023-05-12 | 17.22 | $36.66 | 1300 |
| 2023-05-11 | 17.91 | $35.60 | 926 |
| 2023-05-10 | 18.64 | $35.50 | 250 |
| 2023-05-09 | 18.08 | $35.50 | 3140 |
| 2023-05-08 | 17.49 | $35.99 | 2941 |
| 2023-05-05 | 17.19 | $36.00 | 2423 |
| 2023-05-04 | 16.88 | $35.99 | 3903 |
| 2023-05-03 | 16.55 | $36.25 | 304 |
| 2023-05-02 | 16.36 | $36.82 | 3801 |
| 2023-05-01 | 16.50 | $37.30 | 300 |
| 2023-04-28 | 17.06 | $37.30 | 209 |
| 2023-04-27 | 17.65 | $37.30 | 149 |
| 2023-04-26 | 18.27 | $37.87 | 224 |
| 2023-04-25 | 19.11 | $36.75 | 200 |
| 2023-04-24 | 19.23 | $36.75 | 2200 |
| 2023-04-21 | 19.37 | $37.00 | 316 |
| 2023-04-20 | 19.69 | $37.00 | 150 |
| 2023-04-19 | 20.02 | $37.00 | 125 |
| 2023-04-18 | 20.38 | $37.00 | 200 |
| 2023-04-17 | 20.75 | $37.90 | 112 |
| 2023-04-14 | 21.76 | $37.90 | 106 |
| 2023-04-13 | 22.83 | $37.90 | 1100 |
| 2023-04-12 | 23.95 | $36.72 | 100 |
| 2023-04-11 | 24.16 | $36.72 | 100 |
| 2023-04-10 | 24.39 | $36.72 | 1514 |
| 2023-04-06 | 24.63 | $36.60 | 716 |
| 2023-04-05 | 24.79 | $37.00 | 3700 |
| 2023-04-04 | 25.20 | $37.00 | 1039 |
| 2023-04-03 | 25.01 | $37.01 | 100 |
| 2023-03-31 | 24.82 | $37.01 | 445 |
| 2023-03-30 | 24.62 | $37.28 | 100 |
| 2023-03-29 | 24.54 | $37.28 | 233 |
| 2023-03-28 | 24.45 | $37.26 | 3700 |
| 2023-03-27 | 24.36 | $38.26 | 1300 |
| 2023-03-24 | 24.27 | $38.50 | 638 |
| 2023-03-23 | 24.26 | $37.00 | 1200 |
| 2023-03-22 | 23.12 | $38.47 | 100 |
| 2023-03-21 | 22.47 | $38.47 | 1000 |
| 2023-03-20 | 21.78 | $38.47 | 900 |
| 2023-03-17 | 21.77 | $38.58 | 1100 |
| 2023-03-16 | 21.82 | $37.44 | 1727 |
| 2023-03-15 | 20.76 | $37.44 | 800 |
| 2023-03-14 | 19.69 | $38.25 | 2436 |
| 2023-03-13 | 19.05 | $37.79 | 4400 |
| 2023-03-10 | 16.78 | $39.55 | 100 |
| 2023-03-09 | 16.10 | $39.55 | 1327 |
| 2023-03-08 | 15.38 | $39.59 | 100 |
| 2023-03-07 | 14.67 | $39.59 | 100 |
| 2023-03-06 | 13.92 | $39.59 | 100 |
| 2023-03-03 | 13.13 | $39.59 | 500 |
| 2023-03-02 | 12.29 | $39.83 | 200 |
| 2023-03-01 | 11.66 | $39.83 | 300 |
| 2023-02-28 | 10.99 | $40.06 | 300 |
| 2023-02-27 | 10.51 | $40.06 | 300 |
| 2023-02-24 | 10.01 | $39.70 | 2100 |
| 2023-02-23 | 9.38 | $40.15 | — |
| 2023-02-22 | 9.21 | $40.15 | — |
| 2023-02-21 | 9.04 | $40.15 | — |
| 2023-02-17 | 8.86 | $40.15 | 346 |
| 2023-02-16 | 8.66 | $40.50 | 1009 |
| 2023-02-15 | 9.10 | $40.05 | 807 |
| 2023-02-14 | 9.02 | $40.50 | 206 |
| 2023-02-13 | 8.77 | $39.94 | — |
| 2023-02-10 | 9.12 | $39.94 | 200 |
| 2023-02-09 | 9.49 | $39.94 | 150 |
| 2023-02-08 | 9.89 | $39.94 | 125 |
| 2023-02-07 | 10.30 | $39.94 | 112 |
| 2023-02-06 | 10.74 | $39.94 | 114 |
| 2023-02-03 | 11.20 | $39.69 | 232 |
| 2023-02-02 | 11.33 | $39.80 | 106 |
| 2023-02-01 | 11.61 | $39.80 | 200 |
| 2023-01-31 | 11.90 | $39.85 | 501 |
| 2023-01-30 | 12.21 | $40.13 | 100 |
| 2023-01-27 | 12.46 | $40.13 | 400 |
| 2023-01-26 | 12.72 | $40.50 | 208 |
| 2023-01-25 | 12.49 | $40.95 | — |
| 2023-01-24 | 11.53 | $40.95 | — |
| 2023-01-23 | 10.52 | $40.95 | 414 |
| 2023-01-20 | 9.45 | $40.20 | — |
| 2023-01-19 | 9.06 | $40.20 | 200 |
| 2023-01-18 | 8.64 | $39.67 | — |
| 2023-01-17 | 8.84 | $39.67 | — |
| 2023-01-13 | 9.05 | $39.67 | 1541 |
| 2023-01-12 | 9.27 | $39.67 | — |
| 2023-01-11 | 9.50 | $39.67 | 209 |
| 2023-01-10 | 9.73 | $40.49 | — |
| 2023-01-09 | 8.80 | $40.49 | 518 |
| 2023-01-06 | 7.82 | $40.00 | 600 |
| 2023-01-05 | 7.29 | $39.40 | — |
| 2023-01-04 | 7.49 | $39.40 | 829 |
| 2023-01-03 | 7.70 | $39.27 | — |
| 2022-12-30 | 8.10 | $39.27 | 241 |
| 2022-12-29 | 8.53 | $39.27 | — |
| 2022-12-28 | 8.98 | $39.27 | 202 |
| 2022-12-27 | 9.45 | $39.50 | — |
| 2022-12-23 | 9.66 | $39.50 | — |
| 2022-12-22 | 9.88 | $39.50 | 749 |
| 2022-12-21 | 10.11 | $39.17 | 430 |
| 2022-12-20 | 10.57 | $39.14 | — |
| 2022-12-19 | 11.03 | $39.14 | — |
| 2022-12-16 | 11.50 | $39.14 | 1107 |
| 2022-12-15 | 12.01 | $39.12 | 200 |
| 2022-12-14 | 11.55 | $39.12 | 1042 |
| 2022-12-13 | 11.07 | $39.35 | — |
| 2022-12-12 | 10.78 | $39.35 | — |
| 2022-12-09 | 10.48 | $39.35 | 743 |
| 2022-12-08 | 10.16 | $39.36 | 635 |
| 2022-12-07 | 9.82 | $39.88 | 150 |
| 2022-12-06 | 9.97 | $39.88 | 200 |
| 2022-12-05 | 10.13 | $39.88 | 125 |
| 2022-12-02 | 10.29 | $39.88 | 112 |
| 2022-12-01 | 10.47 | $39.88 | 1200 |
| 2022-11-30 | 10.65 | $39.75 | 4300 |
| 2022-11-29 | 10.59 | $40.27 | 600 |
| 2022-11-28 | 10.52 | $40.80 | 106 |
| 2022-11-25 | 10.51 | $40.80 | 103 |
| 2022-11-23 | 10.51 | $40.80 | 100 |
| 2022-11-22 | 10.50 | $40.80 | 2600 |
| 2022-11-21 | 10.49 | $40.11 | 500 |
| 2022-11-18 | 10.97 | $40.11 | 100 |
| 2022-11-17 | 11.48 | $40.11 | 100 |
| 2022-11-16 | 12.01 | $40.11 | 100 |
| 2022-11-15 | 12.57 | $40.11 | 300 |
| 2022-11-14 | 13.15 | $40.50 | 100 |
| 2022-11-11 | 13.52 | $40.50 | — |
| 2022-11-10 | 13.91 | $40.50 | 1327 |
| 2022-11-09 | 14.31 | $39.76 | 1331 |
| 2022-11-08 | 15.01 | $39.76 | 1400 |
| 2022-11-07 | 15.61 | $40.11 | 5300 |
| 2022-11-04 | 16.09 | $40.56 | — |
| 2022-11-03 | 16.28 | $40.56 | — |
| 2022-11-02 | 16.47 | $40.56 | 300 |
| 2022-11-01 | 16.68 | $40.50 | 424 |
| 2022-10-31 | 16.92 | $40.50 | 700 |
| 2022-10-28 | 17.17 | $41.00 | 100 |
| 2022-10-27 | 17.18 | $41.00 | 3443 |
| 2022-10-26 | 17.20 | $42.10 | 100 |
| 2022-10-25 | 16.35 | $42.10 | 200 |
| 2022-10-24 | 15.46 | $40.55 | 100 |
| 2022-10-21 | 15.01 | $40.55 | 100 |
| 2022-10-20 | 14.54 | $40.55 | 700 |
| 2022-10-19 | 14.04 | $40.55 | 400 |
| 2022-10-18 | 13.79 | $41.04 | 5300 |
| 2022-10-17 | 13.53 | $41.59 | 827 |
| 2022-10-14 | 14.02 | $40.93 | 100 |
| 2022-10-13 | 14.65 | $40.93 | 500 |
| 2022-10-12 | 15.31 | $40.26 | 100 |
| 2022-10-11 | 15.70 | $40.26 | 1840 |
| 2022-10-10 | 16.12 | $40.51 | 250 |
| 2022-10-07 | 16.17 | $40.51 | 317 |
| 2022-10-06 | 16.23 | $40.23 | 325 |
| 2022-10-05 | 16.17 | $40.23 | 627 |
| 2022-10-04 | 16.10 | $40.43 | 1236 |
| 2022-10-03 | 16.13 | $40.52 | 400 |
| 2022-09-30 | 15.83 | $40.52 | 5022 |
| 2022-09-29 | 15.50 | $41.50 | 3440 |
| 2022-09-28 | 15.50 | $40.46 | 2300 |
| 2022-09-27 | 15.10 | $41.95 | 350 |
| 2022-09-26 | 15.14 | $41.95 | 2142 |
| 2022-09-23 | 15.18 | $43.00 | 1100 |
| 2022-09-22 | 15.44 | $42.00 | 2634 |
| 2022-09-21 | 16.24 | $43.54 | 711 |
| 2022-09-20 | 17.08 | $43.15 | 1508 |
| 2022-09-19 | 17.25 | $43.30 | 3121 |
| 2022-09-16 | 17.36 | $44.99 | 34000 |
| 2022-09-15 | 17.47 | $41.58 | 325 |
| 2022-09-14 | 17.92 | $41.58 | 2445 |
| 2022-09-13 | 18.39 | $42.26 | 312 |
| 2022-09-12 | 19.25 | $42.26 | 529 |
| 2022-09-09 | 20.15 | $43.83 | 222 |
| 2022-09-08 | 20.37 | $42.80 | 2317 |
| 2022-09-07 | 21.01 | $41.04 | 600 |
| 2022-09-06 | 22.04 | $41.76 | 400 |
| 2022-09-02 | 22.91 | $42.46 | 500 |
| 2022-09-01 | 23.83 | $43.20 | 600 |
| 2022-08-31 | 23.52 | $43.12 | 937 |
| 2022-08-30 | 23.22 | $44.74 | 3100 |
| 2022-08-29 | 21.90 | $43.50 | 10306 |
| 2022-08-26 | 20.52 | $43.32 | 3700 |
| 2022-08-25 | 19.10 | $42.67 | 800 |
| 2022-08-24 | 18.24 | $40.55 | 300 |
| 2022-08-23 | 18.41 | $40.55 | 3606 |
| 2022-08-22 | 18.58 | $39.37 | 1628 |
| 2022-08-19 | 19.51 | $40.38 | 300 |
| 2022-08-18 | 19.25 | $40.38 | 3532 |
| 2022-08-17 | 18.97 | $39.90 | 4009 |
| 2022-08-16 | 17.44 | $38.18 | 314 |
| 2022-08-15 | 17.19 | $38.00 | 200 |
| 2022-08-12 | 17.14 | $38.00 | 100 |
| 2022-08-11 | 17.08 | $38.00 | 100 |
| 2022-08-10 | 17.03 | $38.00 | 100 |
| 2022-08-09 | 16.97 | $38.00 | 700 |
| 2022-08-08 | 16.91 | $37.77 | 109 |
| 2022-08-05 | 17.08 | $37.72 | 509 |
| 2022-08-04 | 17.31 | $38.06 | 400 |
| 2022-08-03 | 17.09 | $37.56 | 250 |
| 2022-08-02 | 17.36 | $37.56 | 321 |
| 2022-08-01 | 17.65 | $37.75 | 325 |
| 2022-07-29 | 17.70 | $37.75 | 362 |
| 2022-07-28 | 17.74 | $37.75 | 381 |
| 2022-07-27 | 17.79 | $37.75 | 516 |
| 2022-07-26 | 17.84 | $37.46 | 390 |
| 2022-07-25 | 18.15 | $37.46 | 224 |
| 2022-07-22 | 18.48 | $37.18 | 400 |
| 2022-07-21 | 19.02 | $38.22 | 400 |
| 2022-07-20 | 18.27 | $38.22 | 1200 |
| 2022-07-19 | 17.48 | $37.78 | — |
| 2022-07-18 | 16.99 | $37.78 | — |
| 2022-07-15 | 16.47 | $37.78 | 622 |
| 2022-07-14 | 15.93 | $37.76 | 530 |
| 2022-07-13 | 15.85 | $37.22 | — |
| 2022-07-12 | 16.65 | $37.22 | — |
| 2022-07-11 | 17.50 | $37.22 | — |
| 2022-07-08 | 18.39 | $37.22 | — |
| 2022-07-07 | 19.32 | $37.22 | — |
| 2022-07-06 | 20.31 | $37.22 | 1807 |
| 2022-07-05 | 21.34 | $37.95 | 322 |
| 2022-07-01 | 21.09 | $37.96 | 322 |
| 2022-06-30 | 20.81 | $37.95 | 1200 |
| 2022-06-29 | 20.51 | $37.00 | 122 |
| 2022-06-28 | 21.09 | $36.22 | 31600 |
| 2022-06-27 | 21.70 | $36.00 | 8900 |
| 2022-06-24 | 21.52 | $36.25 | 13717 |
| 2022-06-23 | 21.51 | $36.52 | 1538 |
| 2022-06-22 | 21.97 | $36.52 | 8241 |
| 2022-06-21 | 22.45 | $36.43 | — |
| 2022-06-17 | 22.15 | $36.43 | — |
| 2022-06-16 | 21.83 | $36.43 | 215 |
| 2022-06-15 | 21.50 | $36.42 | 317 |
| 2022-06-14 | 21.13 | $36.42 | 200 |
| 2022-06-13 | 20.77 | $36.69 | — |
| 2022-06-10 | 20.66 | $36.69 | 7622 |
| 2022-06-09 | 20.54 | $36.56 | 5600 |
| 2022-06-08 | 20.44 | $36.85 | 1300 |
| 2022-06-07 | 20.63 | $36.85 | 2200 |
| 2022-06-06 | 20.83 | $37.00 | 10221 |
| 2022-06-03 | 21.04 | $37.01 | 941 |
| 2022-06-02 | 21.04 | $36.90 | 1900 |
| 2022-06-01 | 21.05 | $36.88 | — |
| 2022-05-31 | 20.85 | $36.88 | 300 |
| 2022-05-27 | 20.65 | $37.00 | — |
| 2022-05-26 | 20.52 | $37.00 | — |
| 2022-05-25 | 20.39 | $37.00 | 3609 |
| 2022-05-24 | 20.25 | $36.56 | 83600 |
| 2022-05-23 | 19.55 | $37.00 | — |
| 2022-05-20 | 19.09 | $37.00 | 505 |
| 2022-05-19 | 18.62 | $36.85 | 3200 |
| 2022-05-18 | 17.73 | $36.88 | 530 |
| 2022-05-17 | 17.00 | $37.50 | 1900 |
| 2022-05-16 | 16.65 | $36.45 | 2513 |
| 2022-05-13 | 15.73 | $37.20 | 405 |
| 2022-05-12 | 15.30 | $37.50 | — |
| 2022-05-11 | 15.11 | $37.50 | — |
| 2022-05-10 | 14.91 | $37.50 | 5146 |
| 2022-05-09 | 14.70 | $37.84 | — |
| 2022-05-06 | 14.94 | $37.84 | 1216 |
| 2022-05-05 | 15.18 | $37.90 | 2000 |
| 2022-05-04 | 15.49 | $37.90 | 16445 |
| 2022-05-03 | 15.67 | $38.10 | — |
| 2022-05-02 | 16.01 | $38.10 | — |
| 2022-04-29 | 16.38 | $38.10 | 1800 |
| 2022-04-28 | 16.76 | $37.61 | 700 |
| 2022-04-27 | 16.54 | $37.56 | 210 |
| 2022-04-26 | 16.27 | $38.00 | 2602 |
| 2022-04-25 | 16.28 | $38.50 | — |
| 2022-04-22 | 16.65 | $38.50 | 210 |
| 2022-04-21 | 17.05 | $39.00 | — |
| 2022-04-20 | 17.86 | $39.00 | 1211 |
| 2022-04-19 | 18.71 | $38.01 | — |
| 2022-04-18 | 18.51 | $38.01 | 3200 |
| 2022-04-14 | 18.30 | $38.90 | — |
| 2022-04-13 | 18.76 | $38.90 | 109 |
| 2022-04-12 | 19.25 | $38.80 | — |
| 2022-04-11 | 19.66 | $38.80 | 100 |
| 2022-04-08 | 20.09 | $38.80 | 200 |
| 2022-04-07 | 20.55 | $38.80 | 250 |
| 2022-04-06 | 21.03 | $38.80 | 500 |
| 2022-04-05 | 21.53 | $38.56 | 18649 |
| 2022-04-04 | 22.07 | $38.23 | 275 |
| 2022-04-01 | 22.06 | $38.23 | 431 |
| 2022-03-31 | 22.06 | $38.10 | 1900 |
| 2022-03-30 | 22.05 | $38.11 | 27712 |
| 2022-03-29 | 21.99 | $38.61 | 3601 |
| 2022-03-28 | 22.29 | $39.20 | 16915 |
| 2022-03-25 | 22.95 | $39.95 | 300 |
| 2022-03-24 | 24.12 | $39.95 | — |
| 2022-03-23 | 25.36 | $39.95 | — |
| 2022-03-22 | 26.65 | $39.95 | 3331 |
| 2022-03-21 | 28.02 | $39.99 | 1627 |
| 2022-03-18 | 28.73 | $40.69 | 4300 |
| 2022-03-17 | 29.48 | $38.99 | 1700 |
| 2022-03-16 | 30.85 | $37.76 | 712 |
| 2022-03-15 | 31.10 | $37.51 | 2200 |
| 2022-03-14 | 31.06 | $37.36 | 1300 |
| 2022-03-11 | 30.91 | $37.35 | 6600 |
| 2022-03-10 | 30.75 | $37.35 | 3000 |
| 2022-03-09 | 30.62 | $37.55 | — |
| 2022-03-08 | 29.58 | $37.55 | — |
| 2022-03-07 | 28.48 | $37.55 | 400 |
| 2022-03-04 | 27.32 | $37.70 | — |
| 2022-03-03 | 26.15 | $37.70 | 3500 |
| 2022-03-02 | 24.92 | $37.71 | 2400 |
| 2022-03-01 | 23.61 | $37.26 | 6300 |
| 2022-02-28 | 22.23 | $38.25 | 8545 |
| 2022-02-25 | 21.07 | $39.29 | — |
| 2022-02-24 | 20.27 | $39.29 | 2241 |
| 2022-02-23 | 19.42 | $39.85 | 3532 |
| 2022-02-22 | 18.87 | $40.75 | 5000 |
| 2022-02-18 | 18.63 | $40.57 | 544 |
| 2022-02-17 | 18.27 | $41.00 | — |
| 2022-02-16 | 18.10 | $41.00 | 300 |
| 2022-02-15 | 17.93 | $41.51 | 244 |
| 2022-02-14 | 18.01 | $41.56 | 1930 |
| 2022-02-11 | 18.11 | $42.90 | — |
| 2022-02-10 | 19.01 | $42.90 | 1800 |
| 2022-02-09 | 19.96 | $42.94 | 300 |
| 2022-02-08 | 20.95 | $41.75 | 3400 |
| 2022-02-07 | 21.19 | $42.11 | 600 |
| 2022-02-04 | 21.81 | $42.26 | 129 |
| 2022-02-03 | 22.27 | $43.97 | 400 |
| 2022-02-02 | 22.88 | $43.65 | — |
| 2022-02-01 | 23.76 | $43.65 | — |
| 2022-01-31 | 24.69 | $43.65 | 1000 |
| 2022-01-28 | 25.67 | $42.85 | 4618 |
| 2022-01-27 | 26.70 | $43.99 | — |
| 2022-01-26 | 26.82 | $43.99 | — |
| 2022-01-25 | 26.94 | $43.99 | 600 |
| 2022-01-24 | 27.08 | $43.99 | — |
| 2022-01-21 | 27.00 | $43.99 | — |
| 2022-01-20 | 26.93 | $43.99 | — |
| 2022-01-19 | 26.85 | $43.99 | 1524 |
| 2022-01-18 | 26.77 | $43.42 | — |
| 2022-01-14 | 26.93 | $43.42 | — |
| 2022-01-13 | 27.10 | $43.42 | — |
| 2022-01-12 | 27.28 | $43.42 | 938 |
| 2022-01-11 | 27.46 | $43.84 | 1738 |
| 2022-01-10 | 27.22 | $44.30 | — |
| 2022-01-07 | 26.64 | $44.30 | — |
| 2022-01-06 | 26.02 | $44.30 | — |
| 2022-01-05 | 25.37 | $44.30 | — |
| 2022-01-04 | 24.69 | $44.30 | 300 |
| 2022-01-03 | 23.97 | $44.30 | 700 |
| 2021-12-31 | 23.22 | $44.00 | 2533 |
| 2021-12-30 | 22.42 | $45.00 | 4200 |
| 2021-12-29 | 21.74 | $44.93 | 19749 |
| 2021-12-28 | 21.02 | $45.10 | 526 |
| 2021-12-27 | 20.55 | $44.75 | 7900 |
| 2021-12-23 | 20.09 | $44.75 | 8400 |
| 2021-12-22 | 19.60 | $44.75 | 24500 |
| 2021-12-21 | 19.09 | $42.07 | 1529 |
| 2021-12-20 | 19.50 | $43.04 | 700 |
| 2021-12-17 | 19.29 | $42.51 | 6500 |
| 2021-12-16 | 19.07 | $42.00 | 1500 |
| 2021-12-15 | 19.25 | $44.25 | 8302 |
| 2021-12-14 | 18.40 | $42.08 | 1713 |
| 2021-12-13 | 18.27 | $41.11 | 1100 |
| 2021-12-10 | 18.13 | $40.81 | 1416 |
| 2021-12-09 | 18.80 | $40.66 | 400 |
| 2021-12-08 | 19.40 | $40.51 | — |
| 2021-12-07 | 19.94 | $40.51 | 1500 |
| 2021-12-06 | 20.50 | $40.65 | 3122 |
| 2021-12-03 | 20.38 | $40.78 | — |
| 2021-12-02 | 20.36 | $40.78 | 1836 |
| 2021-12-01 | 20.35 | $41.25 | 400 |
| 2021-11-30 | 20.67 | $41.47 | — |
| 2021-11-29 | 21.12 | $41.47 | 300 |
| 2021-11-26 | 21.60 | $41.50 | 2300 |
| 2021-11-24 | 22.09 | $43.55 | 1846 |
| 2021-11-23 | 23.04 | $44.72 | 544 |
| 2021-11-22 | 23.81 | $43.00 | 7401 |
| 2021-11-19 | 24.95 | $42.00 | — |
| 2021-11-18 | 24.96 | $42.00 | — |
| 2021-11-17 | 24.97 | $42.00 | 1700 |
| 2021-11-16 | 24.98 | $42.00 | — |
| 2021-11-15 | 24.99 | $42.00 | 600 |
| 2021-11-12 | 25.00 | $42.95 | 2800 |
| 2021-11-11 | 25.40 | $41.98 | 400 |
| 2021-11-10 | 25.13 | $42.50 | — |
| 2021-11-09 | 25.09 | $42.50 | 500 |
| 2021-11-08 | 25.04 | $42.02 | 236 |
| 2021-11-05 | 24.50 | $42.00 | 817 |
| 2021-11-04 | 23.92 | $42.35 | 23131 |
| 2021-11-03 | 23.31 | $43.63 | — |
| 2021-11-02 | 23.32 | $43.63 | 5200 |
| 2021-11-01 | 23.33 | $42.82 | 7411 |
| 2021-10-29 | 23.76 | $43.12 | 842 |
| 2021-10-28 | 24.60 | $43.50 | 14546 |
| 2021-10-27 | 25.71 | $43.61 | — |
| 2021-10-26 | 26.63 | $43.61 | 400 |
| 2021-10-25 | 27.59 | $44.00 | — |
| 2021-10-22 | 28.81 | $44.00 | 6600 |
| 2021-10-21 | 30.10 | $44.25 | 2606 |
| 2021-10-20 | 31.65 | $44.00 | — |
| 2021-10-19 | 33.22 | $44.00 | 4300 |
| 2021-10-18 | 34.87 | $45.74 | — |
| 2021-10-15 | 35.41 | $45.74 | — |
| 2021-10-14 | 35.97 | $45.74 | — |
| 2021-10-13 | 36.57 | $45.74 | 302 |
| 2021-10-12 | 37.20 | $45.75 | 4300 |
| 2021-10-11 | 37.86 | $45.45 | 1900 |
| 2021-10-08 | 38.73 | $45.60 | 1106 |
| 2021-10-07 | 39.60 | $45.62 | 828 |
| 2021-10-06 | 40.72 | $45.52 | 2200 |
| 2021-10-05 | 41.91 | $44.99 | 1100 |
| 2021-10-04 | 43.41 | $45.00 | 1500 |
| 2021-10-01 | 45.00 | $45.19 | 11600 |
| 2021-09-30 | 46.67 | $44.94 | 16634 |
| 2021-09-29 | 48.41 | $44.30 | 20402 |
| 2021-09-28 | 50.23 | $45.43 | 35100 |
| 2021-09-27 | 51.79 | $45.75 | 17002 |
| 2021-09-24 | 53.13 | $46.06 | 200 |
| 2021-09-23 | 54.25 | $47.19 | 7648 |
| 2021-09-22 | 55.44 | $47.00 | 5200 |
| 2021-09-21 | 55.03 | $47.26 | 6400 |
| 2021-09-20 | 54.61 | $44.73 | — |
| 2021-09-17 | 54.61 | $44.73 | 3234 |
| 2021-09-16 | 54.61 | $44.69 | 3000 |
| 2021-09-15 | 54.61 | $44.00 | 540 |
| 2021-09-14 | 54.75 | $44.43 | 224 |
| 2021-09-13 | 54.88 | $44.23 | 544 |
| 2021-09-10 | 54.62 | $43.91 | 1200 |
| 2021-09-09 | 54.40 | $43.50 | — |
| 2021-09-08 | 54.22 | $43.50 | 2148 |
| 2021-09-07 | 54.04 | $43.90 | 400 |
| 2021-09-03 | 53.63 | $43.93 | 100 |
| 2021-09-02 | 53.17 | $43.93 | 526 |
| 2021-09-01 | 52.69 | $43.51 | — |
| 2021-08-31 | 52.24 | $43.51 | 1632 |
| 2021-08-30 | 51.76 | $43.56 | — |
| 2021-08-27 | 51.30 | $43.56 | 500 |
| 2021-08-26 | 50.81 | $43.93 | 600 |
| 2021-08-25 | 50.14 | $43.33 | 2229 |
| 2021-08-24 | 49.44 | $43.38 | 203 |
| 2021-08-23 | 48.74 | $43.93 | 1246 |
| 2021-08-20 | 47.80 | $43.35 | — |
| 2021-08-19 | 46.86 | $43.35 | 3135 |
| 2021-08-18 | 45.86 | $44.18 | — |
| 2021-08-17 | 44.44 | $44.18 | — |
| 2021-08-16 | 42.94 | $44.18 | — |
| 2021-08-13 | 41.36 | $44.18 | 1300 |
| 2021-08-12 | 39.70 | $44.00 | — |
| 2021-08-11 | 37.99 | $44.00 | — |
| 2021-08-10 | 36.19 | $44.00 | 3125 |
| 2021-08-09 | 34.29 | $44.99 | — |
| 2021-08-06 | 32.02 | $44.99 | — |
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