Is ABB Ltd (ABLZF) a Buy, Sell, or Hold?
Enter your email address below for free access to our ABB Ltd (ABLZF) research center and poll results.
OTC : ABLZF
ABB Ltd
$96.89 USD
-$1.29 (-1.31%)
- Volume
- 1.06K
- Average Volume
- 11.59K
- Market Capitalization
- $175.83B
- P/E Ratio
- 36.02
- Dividend Yield
- 1.19%
- Price Target
- Year High
- $110.87
- Year Low
- $64.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.71
- Current Ratio
- $1.38
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
104.78
2026-07-17
Close Price
$96.89
Vol: 1058
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.77
Average
49.29
Maximum
105.87
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 104.78 | $96.89 | 1058 |
| 2026-07-16 | 105.33 | $98.18 | 1100 |
| 2026-07-15 | 105.71 | $101.96 | 3000 |
| 2026-07-14 | 105.87 | $104.48 | 900 |
| 2026-07-13 | 105.66 | $104.71 | 1622 |
| 2026-07-10 | 105.48 | $102.69 | 3510 |
| 2026-07-09 | 105.31 | $104.49 | 1317 |
| 2026-07-08 | 105.26 | $104.00 | 45000 |
| 2026-07-07 | 105.22 | $103.44 | 1400 |
| 2026-07-06 | 105.22 | $105.54 | 250 |
| 2026-07-02 | 105.19 | $105.54 | 3800 |
| 2026-07-01 | 105.22 | $106.24 | 2640 |
| 2026-06-30 | 105.28 | $107.66 | 2700 |
| 2026-06-29 | 105.20 | $108.00 | 1426 |
| 2026-06-26 | 105.10 | $104.22 | 1100 |
| 2026-06-25 | 105.20 | $105.84 | 1834 |
| 2026-06-24 | 105.17 | $104.27 | 12200 |
| 2026-06-23 | 105.30 | $107.67 | 2410 |
| 2026-06-22 | 105.42 | $110.87 | 800 |
| 2026-06-18 | 105.10 | $108.84 | 117400 |
| 2026-06-17 | 104.70 | $108.00 | 111634 |
| 2026-06-16 | 104.33 | $105.82 | 4200 |
| 2026-06-15 | 104.15 | $105.11 | 1149 |
| 2026-06-12 | 104.13 | $100.28 | 1612 |
| 2026-06-11 | 104.43 | $101.05 | 1002 |
| 2026-06-10 | 104.72 | $99.40 | 800 |
| 2026-06-09 | 104.92 | $103.40 | 2700 |
| 2026-06-08 | 105.04 | $103.30 | — |
| 2026-06-05 | 105.12 | $103.30 | 286531 |
| 2026-06-04 | 105.13 | $104.98 | 25400 |
| 2026-06-03 | 105.17 | $106.20 | 1241 |
| 2026-06-02 | 105.02 | $107.41 | 1400 |
| 2026-06-01 | 104.62 | $105.98 | 3400 |
| 2026-05-29 | 104.41 | $106.01 | 2000 |
| 2026-05-28 | 104.15 | $106.20 | 2741 |
| 2026-05-27 | 103.66 | $105.39 | 1000 |
| 2026-05-26 | 103.31 | $106.88 | 1248 |
| 2026-05-22 | 102.94 | $110.00 | 2100 |
| 2026-05-21 | 102.37 | $104.38 | 2339 |
| 2026-05-20 | 102.06 | $100.94 | 3500 |
| 2026-05-19 | 102.00 | $100.66 | 1131 |
| 2026-05-18 | 101.75 | $102.16 | 2021 |
| 2026-05-15 | 101.54 | $104.69 | 10300 |
| 2026-05-14 | 101.00 | $106.18 | 2514 |
| 2026-05-13 | 100.32 | $107.02 | 3000 |
| 2026-05-12 | 99.69 | $103.27 | 3319 |
| 2026-05-11 | 99.23 | $105.81 | 6800 |
| 2026-05-08 | 98.39 | $104.86 | 1535 |
| 2026-05-07 | 97.69 | $103.60 | 2323 |
| 2026-05-06 | 96.93 | $105.77 | 2100 |
| 2026-05-05 | 96.13 | $103.17 | 2100 |
| 2026-05-04 | 95.00 | $99.49 | 645 |
| 2026-05-01 | 94.11 | $101.75 | 1226 |
| 2026-04-30 | 93.18 | $100.69 | 1928 |
| 2026-04-29 | 92.13 | $96.57 | 1122 |
| 2026-04-28 | 91.28 | $98.24 | 1300 |
| 2026-04-27 | 90.22 | $99.50 | 1921 |
| 2026-04-24 | 89.12 | $98.61 | 724 |
| 2026-04-23 | 88.28 | $98.30 | 7925 |
| 2026-04-22 | 87.53 | $99.66 | 2500 |
| 2026-04-21 | 86.69 | $95.66 | 1149 |
| 2026-04-20 | 86.11 | $98.01 | 929 |
| 2026-04-17 | 85.25 | $93.85 | 3704 |
| 2026-04-16 | 84.72 | $92.50 | 1800 |
| 2026-04-15 | 84.47 | $94.50 | 2307 |
| 2026-04-14 | 84.06 | $94.01 | 700 |
| 2026-04-13 | 83.53 | $89.00 | 4011 |
| 2026-04-10 | 83.41 | $90.84 | 3114 |
| 2026-04-09 | 83.22 | $88.50 | 900 |
| 2026-04-08 | 83.07 | $89.72 | 1100 |
| 2026-04-07 | 82.98 | $80.69 | 827 |
| 2026-04-06 | 83.08 | $81.67 | 2200 |
| 2026-04-02 | 83.25 | $83.01 | 800 |
| 2026-04-01 | 83.48 | $79.70 | 220 |
| 2026-03-31 | 83.94 | $79.70 | 7826 |
| 2026-03-30 | 84.33 | $77.03 | 1000 |
| 2026-03-27 | 85.04 | $77.50 | 1934 |
| 2026-03-26 | 85.90 | $81.72 | 827 |
| 2026-03-25 | 86.45 | $83.35 | 2000 |
| 2026-03-24 | 86.85 | $82.86 | 807 |
| 2026-03-23 | 87.28 | $84.00 | 600 |
| 2026-03-20 | 87.63 | $80.77 | 1324 |
| 2026-03-19 | 88.06 | $83.38 | 1404 |
| 2026-03-18 | 88.49 | $87.50 | 526 |
| 2026-03-17 | 88.76 | $86.33 | 715 |
| 2026-03-16 | 88.92 | $83.34 | 1215 |
| 2026-03-13 | 89.37 | $86.49 | 1028 |
| 2026-03-12 | 89.54 | $87.06 | 1000 |
| 2026-03-11 | 89.77 | $85.57 | 1200 |
| 2026-03-10 | 90.02 | $87.93 | 4300 |
| 2026-03-09 | 90.08 | $82.78 | 1100 |
| 2026-03-06 | 90.20 | $84.95 | 1000 |
| 2026-03-05 | 90.22 | $87.70 | 2000 |
| 2026-03-04 | 90.14 | $88.79 | 611 |
| 2026-03-03 | 90.01 | $87.59 | 2919 |
| 2026-03-02 | 89.98 | $91.17 | 1300 |
| 2026-02-27 | 89.66 | $94.71 | 1620 |
| 2026-02-26 | 89.21 | $92.78 | 1700 |
| 2026-02-25 | 88.52 | $91.32 | 2000 |
| 2026-02-24 | 87.96 | $91.37 | 1600 |
| 2026-02-23 | 87.32 | $91.00 | 1200 |
| 2026-02-20 | 86.54 | $89.38 | 624 |
| 2026-02-19 | 85.85 | $91.94 | 1118 |
| 2026-02-18 | 84.95 | $92.91 | 88000 |
| 2026-02-17 | 84.00 | $89.69 | 6600 |
| 2026-02-13 | 83.35 | $92.30 | 2314 |
| 2026-02-12 | 82.58 | $89.77 | 2802 |
| 2026-02-11 | 81.87 | $91.84 | 903 |
| 2026-02-10 | 81.06 | $90.38 | 2400 |
| 2026-02-09 | 80.28 | $89.17 | 2125 |
| 2026-02-06 | 79.65 | $85.17 | 3600 |
| 2026-02-05 | 79.18 | $85.51 | 209602 |
| 2026-02-04 | 78.68 | $86.02 | 437639 |
| 2026-02-03 | 78.24 | $86.25 | 1737 |
| 2026-02-02 | 77.78 | $86.82 | 1900 |
| 2026-01-30 | 77.08 | $84.78 | 4000 |
| 2026-01-29 | 76.67 | $85.87 | 6300 |
| 2026-01-28 | 76.16 | $78.92 | 2937 |
| 2026-01-27 | 75.92 | $80.12 | 3704 |
| 2026-01-26 | 75.69 | $78.49 | 2000 |
| 2026-01-23 | 75.59 | $75.53 | 1948 |
| 2026-01-22 | 75.54 | $75.50 | 1447 |
| 2026-01-21 | 75.41 | $73.91 | 4800 |
| 2026-01-20 | 75.31 | $74.00 | 10400 |
| 2026-01-16 | 75.22 | $76.60 | 5500 |
| 2026-01-15 | 75.03 | $77.01 | 2416 |
| 2026-01-14 | 74.83 | $75.44 | 1200 |
| 2026-01-13 | 74.70 | $75.78 | 5400 |
| 2026-01-12 | 74.57 | $74.68 | 1647 |
| 2026-01-09 | 74.57 | $76.57 | 2808 |
| 2026-01-08 | 74.37 | $75.77 | 1647 |
| 2026-01-07 | 74.27 | $75.50 | 4000 |
| 2026-01-06 | 74.21 | $77.27 | 2400 |
| 2026-01-05 | 73.96 | $77.00 | 5700 |
| 2026-01-02 | 73.76 | $72.84 | 2600 |
| 2025-12-31 | 73.74 | $76.52 | 1133 |
| 2025-12-30 | 73.43 | $75.69 | 500 |
| 2025-12-29 | 73.26 | $74.18 | 2008 |
| 2025-12-26 | 73.14 | $75.42 | 2400 |
| 2025-12-24 | 72.96 | $76.60 | 800 |
| 2025-12-23 | 72.64 | $74.50 | 1037 |
| 2025-12-22 | 72.43 | $73.00 | 2300 |
| 2025-12-19 | 72.24 | $71.84 | 3132 |
| 2025-12-18 | 72.15 | $72.11 | 3535 |
| 2025-12-17 | 72.00 | $72.93 | 3600 |
| 2025-12-16 | 71.71 | $73.00 | 748 |
| 2025-12-15 | 71.54 | $72.84 | 2917 |
| 2025-12-12 | 71.44 | $73.16 | 1344 |
| 2025-12-11 | 71.35 | $74.65 | 601 |
| 2025-12-10 | 71.19 | $72.51 | 2300 |
| 2025-12-09 | 71.09 | $73.81 | 3239 |
| 2025-12-08 | 71.02 | $74.31 | 1800 |
| 2025-12-05 | 70.72 | $72.20 | 1800 |
| 2025-12-04 | 70.70 | $73.00 | 1904 |
| 2025-12-03 | 70.56 | $72.50 | 15440 |
| 2025-12-02 | 70.59 | $70.44 | 1800 |
| 2025-12-01 | 70.74 | $72.28 | 1536 |
| 2025-11-28 | 70.87 | $71.66 | 818 |
| 2025-11-26 | 71.04 | $71.85 | 3400 |
| 2025-11-25 | 71.13 | $70.14 | 65600 |
| 2025-11-24 | 71.40 | $70.44 | 900 |
| 2025-11-21 | 71.59 | $69.05 | 2201 |
| 2025-11-20 | 71.78 | $70.11 | 3400 |
| 2025-11-19 | 72.02 | $69.17 | 5513 |
| 2025-11-18 | 72.27 | $67.15 | 2810 |
| 2025-11-17 | 72.64 | $69.53 | 4814 |
| 2025-11-14 | 72.81 | $70.83 | 3901 |
| 2025-11-13 | 73.03 | $71.36 | 1607 |
| 2025-11-12 | 73.23 | $71.50 | 1800 |
| 2025-11-11 | 73.30 | $70.42 | 2700 |
| 2025-11-10 | 73.47 | $72.38 | 2300 |
| 2025-11-07 | 73.45 | $68.46 | 1425 |
| 2025-11-06 | 73.64 | $71.66 | 919 |
| 2025-11-05 | 73.69 | $70.17 | 3900 |
| 2025-11-04 | 73.89 | $73.11 | 3114 |
| 2025-11-03 | 73.95 | $73.46 | 2632 |
| 2025-10-31 | 74.01 | $75.00 | 720 |
| 2025-10-30 | 73.99 | $75.00 | 2344 |
| 2025-10-29 | 73.94 | $73.72 | 3226 |
| 2025-10-28 | 73.86 | $75.40 | 4016 |
| 2025-10-27 | 73.73 | $74.24 | 3500 |
| 2025-10-24 | 73.56 | $72.98 | 1747 |
| 2025-10-23 | 73.50 | $74.82 | 1800 |
| 2025-10-22 | 73.30 | $74.15 | 2644 |
| 2025-10-21 | 73.12 | $74.57 | 32300 |
| 2025-10-20 | 73.03 | $73.06 | 2300 |
| 2025-10-17 | 72.93 | $75.17 | 3336 |
| 2025-10-16 | 72.74 | $75.28 | 3900 |
| 2025-10-15 | 72.53 | $73.04 | 3400 |
| 2025-10-14 | 72.35 | $73.64 | 1112 |
| 2025-10-13 | 72.18 | $72.15 | 1529 |
| 2025-10-10 | 72.21 | $72.13 | 4200 |
| 2025-10-09 | 72.18 | $72.67 | 1915 |
| 2025-10-08 | 72.06 | $74.24 | 4600 |
| 2025-10-07 | 71.94 | $74.22 | 2000 |
| 2025-10-06 | 71.68 | $74.79 | 1100 |
| 2025-10-03 | 71.50 | $74.55 | 1100 |
| 2025-10-02 | 71.23 | $73.90 | 616 |
| 2025-10-01 | 70.90 | $72.11 | 33500 |
| 2025-09-30 | 70.61 | $72.84 | 17500 |
| 2025-09-29 | 70.31 | $70.84 | 1100 |
| 2025-09-26 | 70.16 | $71.83 | 8222 |
| 2025-09-25 | 70.02 | $70.85 | 732 |
| 2025-09-24 | 69.79 | $70.52 | 1800 |
| 2025-09-23 | 69.69 | $72.79 | 2000 |
| 2025-09-22 | 69.37 | $71.01 | 1202 |
| 2025-09-19 | 69.20 | $71.45 | 4407 |
| 2025-09-18 | 68.98 | $71.07 | 3400 |
| 2025-09-17 | 68.72 | $69.44 | 1700 |
| 2025-09-16 | 68.59 | $70.27 | 3410 |
| 2025-09-15 | 68.45 | $72.70 | 2146 |
| 2025-09-12 | 68.18 | $71.46 | 3131 |
| 2025-09-11 | 67.99 | $70.24 | 1900 |
| 2025-09-10 | 67.85 | $71.99 | 13700 |
| 2025-09-09 | 67.63 | $68.93 | 911 |
| 2025-09-08 | 67.51 | $71.23 | 1620 |
| 2025-09-05 | 67.32 | $69.13 | 6714 |
| 2025-09-04 | 67.11 | $67.29 | 1014 |
| 2025-09-03 | 67.02 | $66.34 | 2600 |
| 2025-09-02 | 67.03 | $66.78 | 1800 |
| 2025-08-29 | 66.94 | $67.95 | 1000 |
| 2025-08-28 | 66.87 | $68.98 | 6243 |
| 2025-08-27 | 66.76 | $66.31 | 1700 |
| 2025-08-26 | 66.78 | $68.44 | 2639 |
| 2025-08-25 | 66.71 | $66.29 | 1300 |
| 2025-08-22 | 66.75 | $67.70 | 1000 |
| 2025-08-21 | 66.68 | $67.12 | 1900 |
| 2025-08-20 | 66.63 | $65.81 | 2437 |
| 2025-08-19 | 66.66 | $66.80 | 1242 |
| 2025-08-18 | 66.62 | $67.44 | 1400 |
| 2025-08-15 | 66.54 | $67.45 | 910 |
| 2025-08-14 | 66.46 | $67.51 | 3200 |
| 2025-08-13 | 66.27 | $67.49 | 19735 |
| 2025-08-12 | 65.90 | $67.55 | 3300 |
| 2025-08-11 | 65.50 | $66.59 | 1000 |
| 2025-08-08 | 65.15 | $67.40 | 1400 |
| 2025-08-07 | 64.82 | $65.00 | 1944 |
| 2025-08-06 | 64.63 | $65.40 | 2500 |
| 2025-08-05 | 64.34 | $66.55 | 1534 |
| 2025-08-04 | 64.00 | $64.98 | 1901 |
| 2025-08-01 | 63.74 | $66.63 | 4708 |
| 2025-07-31 | 63.35 | $66.67 | 15109 |
| 2025-07-30 | 63.01 | $66.76 | 612 |
| 2025-07-29 | 62.66 | $67.13 | 1100 |
| 2025-07-28 | 62.26 | $67.01 | 1200 |
| 2025-07-25 | 61.89 | $66.25 | 27625 |
| 2025-07-24 | 61.40 | $66.25 | 2016 |
| 2025-07-23 | 60.91 | $66.37 | 842 |
| 2025-07-22 | 60.52 | $65.95 | 5600 |
| 2025-07-21 | 60.08 | $65.85 | 3323 |
| 2025-07-18 | 59.66 | $65.76 | 1000 |
| 2025-07-17 | 59.29 | $63.83 | 4500 |
| 2025-07-16 | 58.98 | $60.14 | 1100 |
| 2025-07-15 | 58.96 | $59.48 | 1600 |
| 2025-07-14 | 58.86 | $59.51 | 1800 |
| 2025-07-11 | 58.83 | $60.78 | 2347 |
| 2025-07-10 | 58.73 | $61.24 | 1448 |
| 2025-07-09 | 58.61 | $59.75 | 2203 |
| 2025-07-08 | 58.46 | $59.69 | 833 |
| 2025-07-07 | 58.39 | $59.84 | 2100 |
| 2025-07-03 | 58.23 | $58.83 | 3100 |
| 2025-07-02 | 58.16 | $59.76 | 3800 |
| 2025-07-01 | 57.97 | $59.68 | 2129 |
| 2025-06-30 | 57.86 | $59.19 | 7100 |
| 2025-06-27 | 57.76 | $59.55 | 2400 |
| 2025-06-26 | 57.71 | $56.63 | 1100 |
| 2025-06-25 | 57.70 | $56.34 | 2100 |
| 2025-06-24 | 57.82 | $58.51 | 20700 |
| 2025-06-23 | 57.75 | $57.27 | 3500 |
| 2025-06-20 | 57.71 | $57.48 | 1329 |
| 2025-06-18 | 57.70 | $58.21 | 4600 |
| 2025-06-17 | 57.72 | $57.68 | 1600 |
| 2025-06-16 | 57.64 | $59.70 | 5810 |
| 2025-06-13 | 57.48 | $57.60 | 12700 |
| 2025-06-12 | 57.40 | $58.85 | 2843 |
| 2025-06-11 | 57.27 | $58.88 | 4809 |
| 2025-06-10 | 57.09 | $58.84 | 1900 |
| 2025-06-09 | 56.95 | $56.71 | 1400 |
| 2025-06-06 | 56.80 | $58.16 | 1200 |
| 2025-06-05 | 56.56 | $56.76 | 1530 |
| 2025-06-04 | 56.48 | $57.35 | 3339 |
| 2025-06-03 | 56.28 | $56.02 | 1609 |
| 2025-06-02 | 56.26 | $57.49 | 1330 |
| 2025-05-30 | 56.17 | $57.17 | 6218 |
| 2025-05-29 | 56.03 | $58.45 | 5200 |
| 2025-05-28 | 55.68 | $56.55 | 4200 |
| 2025-05-27 | 55.51 | $58.73 | 7218 |
| 2025-05-23 | 55.29 | $57.01 | 5816 |
| 2025-05-22 | 55.10 | $56.50 | 5013 |
| 2025-05-21 | 54.89 | $57.25 | 715 |
| 2025-05-20 | 54.58 | $58.61 | 2501 |
| 2025-05-19 | 54.26 | $56.14 | 5000 |
| 2025-05-16 | 53.95 | $56.51 | 7100 |
| 2025-05-15 | 53.73 | $55.95 | 5100 |
| 2025-05-14 | 53.44 | $56.23 | 1613 |
| 2025-05-13 | 53.16 | $55.30 | 1035 |
| 2025-05-12 | 52.90 | $56.03 | 2413 |
| 2025-05-09 | 52.63 | $53.73 | 2800 |
| 2025-05-08 | 52.38 | $53.33 | 1800 |
| 2025-05-07 | 52.18 | $55.24 | 2700 |
| 2025-05-06 | 51.76 | $53.31 | 12400 |
| 2025-05-05 | 51.40 | $55.65 | 5436 |
| 2025-05-02 | 50.94 | $55.65 | 143340 |
| 2025-05-01 | 50.66 | $54.35 | 2327 |
| 2025-04-30 | 50.49 | $51.52 | 900 |
| 2025-04-29 | 50.43 | $53.14 | 6423 |
| 2025-04-28 | 50.42 | $54.44 | 1913 |
| 2025-04-25 | 50.40 | $53.15 | 21500 |
| 2025-04-24 | 50.44 | $52.26 | 3300 |
| 2025-04-23 | 50.62 | $51.01 | 1000 |
| 2025-04-22 | 50.93 | $52.19 | 1829 |
| 2025-04-21 | 51.11 | $49.94 | 3842 |
| 2025-04-17 | 51.52 | $52.20 | 1700 |
| 2025-04-16 | 51.79 | $50.22 | 3500 |
| 2025-04-15 | 52.21 | $50.46 | 2200 |
| 2025-04-14 | 52.50 | $50.09 | 68142 |
| 2025-04-11 | 52.84 | $50.62 | 2417 |
| 2025-04-10 | 53.05 | $48.84 | 4937 |
| 2025-04-09 | 53.34 | $49.25 | 3714 |
| 2025-04-08 | 53.73 | $46.85 | 5900 |
| 2025-04-07 | 54.16 | $46.14 | 7901 |
| 2025-04-04 | 54.54 | $46.40 | 6300 |
| 2025-04-03 | 55.07 | $50.12 | 6000 |
| 2025-04-02 | 55.29 | $50.95 | 2409 |
| 2025-04-01 | 55.47 | $50.41 | 1244 |
| 2025-03-31 | 55.56 | $52.80 | 3023 |
| 2025-03-28 | 55.56 | $54.08 | 4433 |
| 2025-03-27 | 55.55 | $54.03 | 700 |
| 2025-03-26 | 55.55 | $55.80 | 2218 |
| 2025-03-25 | 55.53 | $57.18 | 1121 |
| 2025-03-24 | 55.38 | $55.88 | 5216 |
| 2025-03-21 | 55.39 | $57.98 | 6504 |
| 2025-03-20 | 55.41 | $57.65 | 1228 |
| 2025-03-19 | 55.44 | $58.57 | 1634 |
| 2025-03-18 | 55.36 | $56.26 | 2129 |
| 2025-03-17 | 55.44 | $57.05 | 1000 |
| 2025-03-14 | 55.41 | $54.74 | 280840 |
| 2025-03-13 | 55.51 | $54.67 | 2725 |
| 2025-03-12 | 55.51 | $57.05 | 287100 |
| 2025-03-11 | 55.43 | $55.34 | 1920 |
| 2025-03-10 | 55.36 | $53.88 | 2734 |
| 2025-03-07 | 55.37 | $57.03 | 649 |
| 2025-03-06 | 55.25 | $54.39 | 244025 |
| 2025-03-05 | 55.22 | $54.60 | 3000 |
| 2025-03-04 | 55.23 | $52.26 | 2100 |
| 2025-03-03 | 55.31 | $52.69 | 1600 |
| 2025-02-28 | 55.45 | $53.87 | 9030 |
| 2025-02-27 | 55.51 | $54.15 | 2100 |
| 2025-02-26 | 55.59 | $55.43 | 3313 |
| 2025-02-25 | 55.57 | $54.14 | 2100 |
| 2025-02-24 | 55.66 | $56.09 | 5700 |
| 2025-02-21 | 55.79 | $58.33 | 6142 |
| 2025-02-20 | 55.78 | $58.27 | 2135 |
| 2025-02-19 | 55.86 | $57.01 | 3321 |
| 2025-02-18 | 55.85 | $57.86 | 2900 |
| 2025-02-14 | 55.70 | $56.35 | 1300 |
| 2025-02-13 | 55.61 | $56.77 | 3118 |
| 2025-02-12 | 55.53 | $54.75 | 3045 |
| 2025-02-11 | 55.49 | $55.33 | 3900 |
| 2025-02-10 | 55.42 | $53.97 | 4100 |
| 2025-02-07 | 55.35 | $54.13 | 6800 |
| 2025-02-06 | 55.34 | $54.65 | 2221 |
| 2025-02-05 | 55.38 | $53.74 | 2000 |
| 2025-02-04 | 55.39 | $54.74 | 1906 |
| 2025-02-03 | 55.33 | $53.95 | 3825 |
| 2025-01-31 | 55.30 | $55.56 | 2700 |
| 2025-01-30 | 55.21 | $54.90 | 2543 |
| 2025-01-29 | 55.15 | $55.79 | 3500 |
| 2025-01-28 | 55.09 | $55.12 | 9206 |
| 2025-01-27 | 55.12 | $55.89 | 1900 |
| 2025-01-24 | 55.01 | $58.71 | 1645 |
| 2025-01-23 | 54.77 | $58.16 | 3400 |
| 2025-01-22 | 54.65 | $59.79 | 4600 |
| 2025-01-21 | 54.42 | $56.81 | 4041 |
| 2025-01-17 | 54.40 | $54.83 | 1418 |
| 2025-01-16 | 54.62 | $54.53 | 1416 |
| 2025-01-15 | 54.75 | $55.23 | 5900 |
| 2025-01-14 | 54.85 | $54.03 | 2100 |
| 2025-01-13 | 55.11 | $53.96 | 1900 |
| 2025-01-10 | 55.30 | $52.51 | 1700 |
| 2025-01-08 | 55.55 | $53.88 | 834 |
| 2025-01-07 | 55.78 | $55.47 | 2500 |
| 2025-01-06 | 55.90 | $53.94 | 2046 |
| 2025-01-03 | 56.11 | $53.56 | 16716 |
| 2025-01-02 | 56.34 | $53.32 | 4200 |
| 2024-12-31 | 56.51 | $53.70 | 1900 |
| 2024-12-30 | 56.76 | $53.72 | 11045 |
| 2024-12-27 | 56.93 | $54.55 | 1200 |
| 2024-12-26 | 57.05 | $55.74 | 1301 |
| 2024-12-24 | 57.09 | $53.85 | 2318 |
| 2024-12-23 | 57.18 | $53.90 | 1523 |
| 2024-12-20 | 57.34 | $55.69 | 5719 |
| 2024-12-19 | 57.39 | $55.27 | 10400 |
| 2024-12-18 | 57.37 | $56.40 | 5600 |
| 2024-12-17 | 57.37 | $59.17 | 2300 |
| 2024-12-16 | 57.19 | $57.09 | 3611 |
| 2024-12-13 | 57.19 | $57.17 | 1811 |
| 2024-12-12 | 57.21 | $59.27 | 1319 |
| 2024-12-11 | 57.02 | $57.77 | 1600 |
| 2024-12-10 | 56.92 | $57.55 | 2800 |
| 2024-12-09 | 56.87 | $58.52 | 603 |
| 2024-12-06 | 56.76 | $57.84 | 2900 |
| 2024-12-05 | 56.70 | $58.17 | 2148 |
| 2024-12-04 | 56.64 | $58.08 | 2147 |
| 2024-12-03 | 56.66 | $56.78 | 13814 |
| 2024-12-02 | 56.72 | $58.58 | 7821 |
| 2024-11-29 | 56.57 | $57.28 | 1600 |
| 2024-11-27 | 56.51 | $56.79 | 1700 |
| 2024-11-26 | 56.55 | $56.54 | 5800 |
| 2024-11-25 | 56.62 | $55.79 | 2600 |
| 2024-11-22 | 56.72 | $57.04 | 3103 |
| 2024-11-21 | 56.79 | $56.70 | 1000 |
| 2024-11-20 | 56.71 | $54.94 | 2516 |
| 2024-11-19 | 56.80 | $56.42 | 6216 |
| 2024-11-18 | 56.90 | $55.46 | 1239 |
| 2024-11-15 | 57.02 | $57.16 | 2300 |
| 2024-11-14 | 57.06 | $57.47 | 1339 |
| 2024-11-13 | 57.09 | $55.55 | 800 |
| 2024-11-12 | 57.13 | $55.75 | 1310 |
| 2024-11-11 | 57.36 | $56.52 | 1201 |
| 2024-11-08 | 57.51 | $56.28 | 1600 |
| 2024-11-07 | 57.70 | $56.73 | 1200 |
| 2024-11-06 | 57.78 | $56.89 | 1200 |
| 2024-11-05 | 57.85 | $58.62 | 1600 |
| 2024-11-04 | 57.74 | $57.88 | 1549 |
| 2024-11-01 | 57.79 | $55.55 | 500 |
| 2024-10-31 | 57.88 | $56.06 | 5505 |
| 2024-10-30 | 57.92 | $57.68 | 1600 |
| 2024-10-29 | 57.92 | $57.95 | 1100 |
| 2024-10-28 | 58.06 | $57.81 | 307 |
| 2024-10-25 | 58.03 | $58.42 | 918 |
| 2024-10-24 | 58.00 | $55.08 | 2400 |
| 2024-10-23 | 58.24 | $56.76 | 1800 |
| 2024-10-22 | 58.29 | $58.31 | 2737 |
| 2024-10-21 | 58.25 | $58.00 | 1900 |
| 2024-10-18 | 58.16 | $57.98 | 1422 |
| 2024-10-17 | 58.18 | $58.04 | 800 |
| 2024-10-16 | 58.24 | $56.28 | 700 |
| 2024-10-15 | 58.17 | $60.44 | 2300 |
| 2024-10-14 | 58.01 | $59.42 | 700 |
| 2024-10-11 | 57.76 | $60.08 | 947 |
| 2024-10-10 | 57.63 | $58.30 | 400 |
| 2024-10-09 | 57.53 | $58.30 | 1411 |
| 2024-10-08 | 57.44 | $56.38 | 1033 |
| 2024-10-07 | 57.34 | $59.05 | 1800 |
| 2024-10-04 | 57.19 | $57.20 | 3629 |
| 2024-10-03 | 57.01 | $57.01 | 1219 |
| 2024-10-02 | 57.01 | $57.51 | 3431 |
| 2024-10-01 | 56.90 | $60.73 | 4139 |
| 2024-09-30 | 56.77 | $57.21 | 1335 |
| 2024-09-27 | 56.78 | $58.01 | 1400 |
| 2024-09-26 | 56.82 | $59.81 | 932 |
| 2024-09-25 | 56.64 | $57.82 | 1218 |
| 2024-09-24 | 56.54 | $57.37 | 1300 |
| 2024-09-23 | 56.50 | $56.17 | 744 |
| 2024-09-20 | 56.49 | $58.50 | 2749 |
| 2024-09-19 | 56.34 | $59.15 | 9700 |
| 2024-09-18 | 56.28 | $54.94 | 600 |
| 2024-09-17 | 56.42 | $57.30 | 432 |
| 2024-09-16 | 56.40 | $54.44 | 2238 |
| 2024-09-13 | 56.40 | $57.34 | 65038 |
| 2024-09-12 | 56.22 | $56.42 | 3900 |
| 2024-09-11 | 56.13 | $56.42 | 600 |
| 2024-09-10 | 55.97 | $54.35 | 13400 |
| 2024-09-09 | 55.92 | $56.15 | 1600 |
| 2024-09-06 | 55.78 | $53.59 | 423 |
| 2024-09-05 | 55.81 | $56.92 | 3200 |
| 2024-09-04 | 55.48 | $55.36 | 3300 |
| 2024-09-03 | 55.22 | $58.09 | 2223 |
| 2024-08-30 | 54.98 | $57.45 | 616 |
| 2024-08-29 | 54.79 | $58.82 | 4500 |
| 2024-08-28 | 54.69 | $56.19 | 17000 |
| 2024-08-27 | 54.74 | $55.79 | 747 |
| 2024-08-26 | 54.65 | $56.57 | 2319 |
| 2024-08-23 | 54.50 | $55.98 | 1432 |
| 2024-08-22 | 54.41 | $55.56 | 1013 |
| 2024-08-21 | 54.24 | $57.89 | 1100 |
| 2024-08-20 | 54.06 | $57.72 | 1400 |
| 2024-08-19 | 53.95 | $57.00 | 3149 |
| 2024-08-16 | 53.86 | $54.34 | 746 |
| 2024-08-15 | 53.86 | $53.86 | 1200 |
| 2024-08-14 | 53.86 | $54.56 | 1418 |
| 2024-08-13 | 54.09 | $53.27 | 632 |
| 2024-08-12 | 54.30 | $53.19 | 1700 |
| 2024-08-09 | 54.50 | $53.41 | 713 |
| 2024-08-08 | 54.67 | $54.13 | 2342 |
| 2024-08-07 | 54.76 | $50.45 | 1646 |
| 2024-08-06 | 55.00 | $50.14 | 3700 |
| 2024-08-05 | 55.26 | $53.35 | 2033 |
| 2024-08-02 | 55.36 | $53.54 | 5600 |
| 2024-08-01 | 55.56 | $56.77 | 2349 |
| 2024-07-31 | 55.57 | $57.35 | 1200 |
| 2024-07-30 | 55.46 | $53.91 | 25100 |
| 2024-07-29 | 55.51 | $53.50 | 2327 |
| 2024-07-26 | 55.60 | $54.18 | 1801 |
| 2024-07-25 | 55.73 | $52.14 | 2100 |
| 2024-07-24 | 55.89 | $54.43 | 2304 |
| 2024-07-23 | 55.93 | $55.57 | 737 |
| 2024-07-22 | 55.95 | $55.10 | 10800 |
| 2024-07-19 | 56.03 | $54.32 | 1100 |
| 2024-07-18 | 56.26 | $53.90 | 7819 |
| 2024-07-17 | 56.50 | $59.15 | 700 |
| 2024-07-16 | 56.36 | $57.47 | 2500 |
| 2024-07-15 | 56.35 | $57.14 | 1318 |
| 2024-07-12 | 56.42 | $56.77 | 1100 |
| 2024-07-11 | 56.52 | $56.05 | 2000 |
| 2024-07-10 | 56.54 | $55.29 | 1431 |
| 2024-07-09 | 56.58 | $55.29 | 2007 |
| 2024-07-08 | 56.66 | $55.23 | 1600 |
| 2024-07-05 | 56.72 | $57.58 | 503 |
| 2024-07-03 | 56.73 | $57.04 | 1000 |
| 2024-07-02 | 56.65 | $55.15 | 18744 |
| 2024-07-01 | 56.75 | $54.98 | 2706 |
| 2024-06-28 | 56.74 | $55.20 | 1506 |
| 2024-06-27 | 56.68 | $56.86 | 1600 |
| 2024-06-26 | 56.59 | $55.22 | 1320 |
| 2024-06-25 | 56.61 | $55.19 | 42845 |
| 2024-06-24 | 56.65 | $56.14 | 2400 |
| 2024-06-21 | 56.49 | $56.63 | 33314 |
| 2024-06-20 | 56.34 | $58.95 | 1409 |
| 2024-06-18 | 56.12 | $58.65 | 1207 |
| 2024-06-17 | 55.80 | $56.38 | 2542 |
| 2024-06-14 | 55.63 | $57.35 | 2818 |
| 2024-06-13 | 55.45 | $58.37 | 1005 |
| 2024-06-12 | 55.19 | $58.86 | 4427 |
| 2024-06-11 | 54.94 | $56.51 | 700 |
| 2024-06-10 | 54.72 | $56.03 | 1200 |
| 2024-06-07 | 54.50 | $56.78 | 26100 |
| 2024-06-06 | 54.15 | $56.44 | 1226 |
| 2024-06-05 | 53.87 | $57.89 | 902 |
| 2024-06-04 | 53.54 | $55.48 | 3600 |
| 2024-06-03 | 53.28 | $57.12 | 2330 |
| 2024-05-31 | 52.93 | $54.75 | 1206 |
| 2024-05-30 | 52.68 | $54.00 | 500 |
| 2024-05-29 | 52.51 | $55.15 | 1715 |
| 2024-05-28 | 52.29 | $55.47 | 10800 |
| 2024-05-24 | 52.01 | $56.05 | 83038 |
| 2024-05-23 | 51.67 | $52.87 | 1100 |
| 2024-05-22 | 51.43 | $53.60 | 1700 |
| 2024-05-21 | 51.23 | $54.64 | 5139 |
| 2024-05-20 | 50.91 | $52.21 | 2245 |
| 2024-05-17 | 50.81 | $52.98 | 2500 |
| 2024-05-16 | 50.65 | $53.70 | 3546 |
| 2024-05-15 | 50.37 | $53.25 | 1000 |
| 2024-05-14 | 49.99 | $53.79 | 7116 |
| 2024-05-13 | 49.55 | $52.11 | 2001 |
| 2024-05-10 | 49.25 | $51.70 | 2000 |
| 2024-05-09 | 48.98 | $49.80 | 1712 |
| 2024-05-08 | 48.79 | $50.78 | 2000 |
| 2024-05-07 | 48.60 | $51.34 | 1300 |
| 2024-05-06 | 48.34 | $50.28 | 5849 |
| 2024-05-03 | 48.14 | $50.20 | 4000 |
| 2024-05-02 | 47.98 | $49.72 | 2900 |
| 2024-05-01 | 47.81 | $50.46 | 835 |
| 2024-04-30 | 47.62 | $50.88 | 2100 |
| 2024-04-29 | 47.38 | $49.83 | 1500 |
| 2024-04-26 | 47.23 | $49.20 | 2100 |
| 2024-04-25 | 47.11 | $48.07 | 2000 |
| 2024-04-24 | 47.03 | $49.57 | 929 |
| 2024-04-23 | 46.87 | $48.38 | 3018 |
| 2024-04-22 | 46.79 | $50.16 | 1900 |
| 2024-04-19 | 46.66 | $49.72 | 1800 |
| 2024-04-18 | 46.55 | $48.07 | 4700 |
| 2024-04-17 | 46.60 | $45.74 | 1500 |
| 2024-04-16 | 46.67 | $45.05 | 2500 |
| 2024-04-15 | 46.81 | $46.06 | 2000 |
| 2024-04-12 | 46.92 | $46.20 | 8600 |
| 2024-04-11 | 47.01 | $46.15 | 7744 |
| 2024-04-10 | 47.11 | $46.82 | 4341 |
| 2024-04-09 | 47.11 | $46.27 | 3300 |
| 2024-04-08 | 47.12 | $46.18 | 1130 |
| 2024-04-05 | 47.13 | $47.08 | 2200 |
| 2024-04-04 | 47.09 | $46.35 | 1809 |
| 2024-04-03 | 47.08 | $46.69 | 3400 |
| 2024-04-02 | 47.02 | $46.05 | 15943 |
| 2024-04-01 | 47.03 | $46.79 | 3500 |
| 2024-03-28 | 47.00 | $46.75 | 3500 |
| 2024-03-27 | 46.98 | $46.43 | 8300 |
| 2024-03-26 | 46.96 | $46.54 | 1523 |
| 2024-03-25 | 46.94 | $46.67 | 2800 |
| 2024-03-22 | 46.89 | $47.57 | 1702 |
| 2024-03-21 | 46.78 | $47.52 | 1811 |
| 2024-03-20 | 46.68 | $49.10 | 1400 |
| 2024-03-19 | 46.51 | $47.14 | 9000 |
| 2024-03-18 | 46.42 | $47.74 | 1610 |
| 2024-03-15 | 46.30 | $48.26 | 2400 |
| 2024-03-14 | 46.13 | $48.09 | 804 |
| 2024-03-13 | 45.92 | $48.19 | 1700 |
| 2024-03-12 | 45.68 | $46.81 | 7400 |
| 2024-03-11 | 45.52 | $46.39 | 27113 |
| 2024-03-08 | 45.35 | $46.41 | 2648 |
| 2024-03-07 | 45.18 | $46.28 | 1300 |
| 2024-03-06 | 45.06 | $46.27 | 2725 |
| 2024-03-05 | 44.89 | $45.41 | 1300 |
| 2024-03-04 | 44.78 | $46.25 | 1900 |
| 2024-03-01 | 44.67 | $46.23 | 1936 |
| 2024-02-29 | 44.50 | $46.23 | 1023 |
| 2024-02-28 | 44.37 | $46.06 | 2200 |
| 2024-02-27 | 44.21 | $46.13 | 840 |
| 2024-02-26 | 44.03 | $45.77 | 2400 |
| 2024-02-23 | 43.85 | $45.37 | 2100 |
| 2024-02-22 | 43.69 | $45.52 | 3600 |
| 2024-02-21 | 43.50 | $45.61 | 2300 |
| 2024-02-20 | 43.30 | $45.40 | 2328 |
| 2024-02-16 | 43.14 | $45.35 | 7717 |
| 2024-02-15 | 42.91 | $44.85 | 17522 |
| 2024-02-14 | 42.75 | $43.86 | 9300 |
| 2024-02-13 | 42.65 | $43.32 | 5000 |
| 2024-02-12 | 42.58 | $43.62 | 2300 |
| 2024-02-09 | 42.56 | $42.97 | 1836 |
| 2024-02-08 | 42.51 | $43.16 | 1736 |
| 2024-02-07 | 42.47 | $43.90 | 36700 |
| 2024-02-06 | 42.38 | $42.84 | 2600 |
| 2024-02-05 | 42.40 | $43.08 | 6844 |
| 2024-02-02 | 42.35 | $44.09 | 638 |
| 2024-02-01 | 42.31 | $42.86 | 2020 |
| 2024-01-31 | 42.26 | $43.64 | 9225 |
| 2024-01-30 | 42.26 | $42.80 | 7407 |
| 2024-01-29 | 42.32 | $42.53 | 8548 |
| 2024-01-26 | 42.41 | $42.15 | 12324 |
| 2024-01-25 | 42.50 | $42.20 | 2400 |
| 2024-01-24 | 42.64 | $41.70 | 11221 |
| 2024-01-23 | 42.70 | $41.74 | 224300 |
| 2024-01-22 | 42.75 | $42.05 | 12913 |
| 2024-01-19 | 42.87 | $40.83 | 3500 |
| 2024-01-18 | 43.06 | $41.66 | 1100 |
| 2024-01-17 | 43.16 | $41.91 | 3900 |
| 2024-01-16 | 43.22 | $41.78 | 2904 |
| 2024-01-12 | 43.29 | $43.24 | 16203 |
| 2024-01-11 | 43.25 | $42.10 | 2000 |
| 2024-01-10 | 43.27 | $42.32 | 3200 |
| 2024-01-09 | 43.24 | $42.11 | 2518 |
| 2024-01-08 | 43.16 | $43.12 | 7800 |
| 2024-01-05 | 43.05 | $42.13 | 2111 |
| 2024-01-04 | 42.96 | $43.25 | 3341 |
| 2024-01-03 | 42.78 | $42.01 | 14538 |
| 2024-01-02 | 42.66 | $43.50 | 1734 |
| 2023-12-29 | 42.48 | $44.00 | 1627 |
| 2023-12-28 | 42.24 | $44.40 | 1600 |
| 2023-12-27 | 41.97 | $43.87 | 3000 |
| 2023-12-26 | 41.68 | $45.02 | 2047 |
| 2023-12-22 | 41.35 | $42.87 | 11201 |
| 2023-12-21 | 41.14 | $42.80 | 1100 |
| 2023-12-20 | 40.91 | $44.56 | 1700 |
| 2023-12-19 | 40.59 | $44.60 | 3134 |
| 2023-12-18 | 40.29 | $43.54 | 37634 |
| 2023-12-15 | 40.04 | $43.11 | 2000 |
| 2023-12-14 | 39.76 | $43.29 | 4511 |
| 2023-12-13 | 39.47 | $42.49 | 3720 |
| 2023-12-12 | 39.22 | $42.50 | 6645 |
| 2023-12-11 | 38.90 | $41.69 | 5907 |
| 2023-12-08 | 38.58 | $40.50 | 1800 |
| 2023-12-07 | 38.35 | $40.89 | 1706 |
| 2023-12-06 | 38.08 | $40.23 | 2902 |
| 2023-12-05 | 37.77 | $39.80 | 11800 |
| 2023-12-04 | 37.48 | $39.47 | 3227 |
| 2023-12-01 | 37.21 | $40.00 | 2700 |
| 2023-11-30 | 36.93 | $39.16 | 3400 |
| 2023-11-29 | 36.61 | $38.95 | 1700 |
| 2023-11-28 | 36.37 | $38.05 | 18300 |
| 2023-11-27 | 36.10 | $38.42 | 45833 |
| 2023-11-24 | 35.81 | $38.75 | 913 |
| 2023-11-22 | 35.51 | $38.11 | 700 |
| 2023-11-21 | 35.23 | $38.19 | 1200 |
| 2023-11-20 | 35.01 | $38.63 | 3200 |
| 2023-11-17 | 34.74 | $38.49 | 3219 |
| 2023-11-16 | 34.49 | $37.67 | 53700 |
| 2023-11-15 | 34.31 | $37.35 | 4400 |
| 2023-11-14 | 34.16 | $37.47 | 2630 |
| 2023-11-13 | 34.09 | $36.17 | 3200 |
| 2023-11-10 | 34.08 | $35.31 | 2700 |
| 2023-11-09 | 34.18 | $35.80 | 1709 |
| 2023-11-08 | 34.25 | $35.49 | 2400 |
| 2023-11-07 | 34.30 | $34.17 | 1800 |
| 2023-11-06 | 34.41 | $33.97 | 3000 |
| 2023-11-03 | 34.53 | $34.06 | 2015 |
| 2023-11-02 | 34.63 | $34.38 | 5815 |
| 2023-11-01 | 34.68 | $32.71 | 4400 |
| 2023-10-31 | 34.81 | $34.17 | 23210 |
| 2023-10-30 | 34.86 | $32.60 | 54148 |
| 2023-10-27 | 35.04 | $32.72 | 10041 |
| 2023-10-26 | 35.18 | $32.67 | 2500 |
| 2023-10-25 | 35.36 | $32.64 | 2219 |
| 2023-10-24 | 35.48 | $33.69 | 43700 |
| 2023-10-23 | 35.56 | $33.31 | 2700 |
| 2023-10-20 | 35.71 | $33.41 | 3474 |
| 2023-10-19 | 35.81 | $34.18 | 2911 |
| 2023-10-18 | 35.93 | $34.33 | 2400 |
| 2023-10-17 | 36.08 | $35.95 | 2200 |
| 2023-10-16 | 36.14 | $36.11 | 6000 |
| 2023-10-13 | 36.19 | $37.18 | 40400 |
| 2023-10-12 | 36.20 | $37.18 | 4600 |
| 2023-10-11 | 36.16 | $36.63 | 1629 |
| 2023-10-10 | 36.16 | $36.37 | 1626 |
| 2023-10-09 | 36.16 | $36.22 | 2704 |
| 2023-10-06 | 36.22 | $36.14 | 2200 |
| 2023-10-05 | 36.30 | $35.47 | 2505 |
| 2023-10-04 | 36.42 | $35.28 | 1343 |
| 2023-10-03 | 36.58 | $35.15 | 3349 |
| 2023-10-02 | 36.64 | $36.24 | 7000 |
| 2023-09-29 | 36.76 | $35.53 | 1800 |
| 2023-09-28 | 36.85 | $36.24 | 2946 |
| 2023-09-27 | 36.99 | $34.97 | 7607 |
| 2023-09-26 | 37.13 | $35.34 | 2846 |
| 2023-09-25 | 37.28 | $36.24 | 1800 |
| 2023-09-22 | 37.37 | $35.40 | 3200 |
| 2023-09-21 | 37.42 | $36.69 | 8304 |
| 2023-09-20 | 37.49 | $37.31 | 12600 |
| 2023-09-19 | 37.45 | $37.18 | 2400 |
| 2023-09-18 | 37.40 | $37.08 | 4000 |
| 2023-09-15 | 37.37 | $37.33 | 1828 |
| 2023-09-14 | 37.39 | $36.31 | 77900 |
| 2023-09-13 | 37.50 | $36.65 | 2100 |
| 2023-09-12 | 37.55 | $36.34 | 911 |
| 2023-09-11 | 37.70 | $37.58 | 700 |
| 2023-09-08 | 37.77 | $37.63 | 4200 |
| 2023-09-07 | 37.85 | $37.91 | 2445 |
| 2023-09-06 | 37.95 | $38.38 | 2107 |
| 2023-09-05 | 38.01 | $36.52 | 3300 |
| 2023-09-01 | 38.18 | $38.54 | 1400 |
| 2023-08-31 | 38.27 | $37.42 | 1215 |
| 2023-08-30 | 38.34 | $39.05 | 1600 |
| 2023-08-29 | 38.40 | $37.61 | 88007 |
| 2023-08-28 | 38.49 | $38.44 | 1900 |
| 2023-08-25 | 38.61 | $38.10 | 2600 |
| 2023-08-24 | 38.75 | $36.26 | 8600 |
| 2023-08-23 | 38.97 | $38.16 | 7800 |
| 2023-08-22 | 39.10 | $36.41 | 7520 |
| 2023-08-21 | 39.28 | $36.28 | 2000 |
| 2023-08-18 | 39.50 | $36.45 | 1122 |
| 2023-08-17 | 39.66 | $37.66 | 2300 |
| 2023-08-16 | 39.81 | $38.64 | 813 |
| 2023-08-15 | 39.83 | $37.60 | 1500 |
| 2023-08-14 | 39.90 | $39.36 | 1542 |
| 2023-08-11 | 39.95 | $38.97 | 1200 |
| 2023-08-10 | 39.98 | $39.27 | 2200 |
| 2023-08-09 | 39.98 | $39.91 | 1300 |
| 2023-08-08 | 39.93 | $39.60 | 34500 |
| 2023-08-07 | 39.87 | $39.90 | 2807 |
| 2023-08-04 | 39.82 | $40.27 | 3900 |
| 2023-08-03 | 39.67 | $38.93 | 4100 |
| 2023-08-02 | 39.60 | $40.24 | 1000 |
| 2023-08-01 | 39.48 | $39.36 | 2000 |
| 2023-07-31 | 39.48 | $40.77 | 1533 |
| 2023-07-28 | 39.39 | $40.88 | 1600 |
| 2023-07-27 | 39.33 | $40.78 | 3707 |
| 2023-07-26 | 39.29 | $40.73 | 3000 |
| 2023-07-25 | 39.27 | $39.98 | 3000 |
| 2023-07-24 | 39.18 | $40.74 | 1500 |
| 2023-07-21 | 39.08 | $39.66 | 2144 |
| 2023-07-20 | 39.00 | $40.67 | 2432 |
| 2023-07-19 | 38.92 | $38.92 | 3727 |
| 2023-07-18 | 38.90 | $39.13 | 1719 |
| 2023-07-17 | 38.94 | $40.19 | 1501 |
| 2023-07-14 | 38.92 | $39.64 | 4132 |
| 2023-07-13 | 38.90 | $39.38 | 1625 |
| 2023-07-12 | 38.89 | $38.79 | 6705 |
| 2023-07-11 | 38.85 | $38.49 | 1611 |
| 2023-07-10 | 38.85 | $38.80 | 1943 |
| 2023-07-07 | 38.83 | $37.41 | 6101 |
| 2023-07-06 | 38.82 | $37.38 | 2337 |
| 2023-07-05 | 38.84 | $37.85 | 1300 |
| 2023-07-03 | 38.82 | $39.38 | 3704 |
| 2023-06-30 | 38.70 | $38.93 | 1249 |
| 2023-06-29 | 38.58 | $39.78 | 5900 |
| 2023-06-28 | 38.39 | $39.90 | 1200 |
| 2023-06-27 | 38.27 | $40.29 | 4000 |
| 2023-06-26 | 38.10 | $38.32 | 3804 |
| 2023-06-23 | 38.03 | $38.59 | 13600 |
| 2023-06-22 | 37.93 | $38.09 | 244741 |
| 2023-06-21 | 37.89 | $39.04 | 13044 |
| 2023-06-20 | 37.83 | $38.63 | 13439 |
| 2023-06-16 | 37.80 | $39.82 | 2302 |
| 2023-06-15 | 37.64 | $39.98 | 4800 |
| 2023-06-14 | 37.49 | $39.08 | 2700 |
| 2023-06-13 | 37.39 | $39.18 | 6500 |
| 2023-06-12 | 37.30 | $38.05 | 22800 |
| 2023-06-09 | 37.25 | $38.46 | 3200 |
| 2023-06-08 | 37.19 | $38.40 | 1400 |
| 2023-06-07 | 37.12 | $37.15 | 3400 |
| 2023-06-06 | 37.08 | $37.79 | 2310 |
| 2023-06-05 | 36.99 | $37.46 | 3200 |
| 2023-06-02 | 36.90 | $37.13 | 14000 |
| 2023-06-01 | 36.85 | $36.48 | 2327 |
| 2023-05-31 | 36.87 | $35.94 | 8044 |
| 2023-05-30 | 36.83 | $37.53 | 2235 |
| 2023-05-26 | 36.82 | $36.93 | 5700 |
| 2023-05-25 | 36.76 | $36.93 | 1811 |
| 2023-05-24 | 36.73 | $36.55 | 2000 |
| 2023-05-23 | 36.68 | $37.21 | 3541 |
| 2023-05-22 | 36.64 | $37.84 | 1500 |
| 2023-05-19 | 36.55 | $38.01 | 3500 |
| 2023-05-18 | 36.39 | $36.75 | 3137 |
| 2023-05-17 | 36.29 | $36.92 | 1532 |
| 2023-05-16 | 36.25 | $37.06 | 2000 |
| 2023-05-15 | 36.17 | $37.32 | 12527 |
| 2023-05-12 | 36.02 | $37.19 | 12900 |
| 2023-05-11 | 35.93 | $37.15 | 2000 |
| 2023-05-10 | 35.82 | $37.04 | 3600 |
| 2023-05-09 | 35.74 | $36.41 | 3500 |
| 2023-05-08 | 35.59 | $35.89 | 2600 |
| 2023-05-05 | 35.52 | $35.68 | 3600 |
| 2023-05-04 | 35.41 | $36.13 | 4400 |
| 2023-05-03 | 35.25 | $36.88 | 2301 |
| 2023-05-02 | 35.09 | $35.27 | 13000 |
| 2023-05-01 | 35.06 | $37.16 | 2700 |
| 2023-04-28 | 34.92 | $35.77 | 7900 |
| 2023-04-27 | 34.83 | $36.41 | 76800 |
| 2023-04-26 | 34.63 | $35.58 | 3849 |
| 2023-04-25 | 34.49 | $36.39 | 8800 |
| 2023-04-24 | 34.25 | $35.98 | 6524 |
| 2023-04-21 | 34.10 | $34.86 | 3936 |
| 2023-04-20 | 34.04 | $34.73 | 3000 |
| 2023-04-19 | 34.01 | $36.18 | 1700 |
| 2023-04-18 | 33.85 | $35.29 | 1200 |
| 2023-04-17 | 33.72 | $34.50 | 50803 |
| 2023-04-14 | 33.61 | $35.24 | 116430 |
| 2023-04-13 | 33.48 | $35.04 | 1625 |
| 2023-04-12 | 33.30 | $35.32 | 82900 |
| 2023-04-11 | 33.24 | $33.52 | 8800 |
| 2023-04-10 | 33.21 | $34.47 | 1707 |
| 2023-04-06 | 33.15 | $33.52 | 907 |
| 2023-04-05 | 33.19 | $32.97 | 3900 |
| 2023-04-04 | 33.21 | $33.64 | 15700 |
| 2023-04-03 | 33.24 | $34.56 | 4834 |
| 2023-03-31 | 33.25 | $34.40 | 1600 |
| 2023-03-30 | 33.20 | $34.02 | 2228 |
| 2023-03-29 | 33.19 | $32.35 | 1919 |
| 2023-03-28 | 33.23 | $32.74 | 3000 |
| 2023-03-27 | 33.25 | $31.75 | 3400 |
| 2023-03-24 | 33.42 | $32.90 | 94102 |
| 2023-03-23 | 33.43 | $33.66 | 8400 |
| 2023-03-22 | 33.46 | $34.19 | 1700 |
| 2023-03-21 | 33.46 | $32.88 | 21700 |
| 2023-03-20 | 33.52 | $32.65 | 1030 |
| 2023-03-17 | 33.58 | $32.38 | 1624 |
| 2023-03-16 | 33.69 | $32.63 | 91800 |
| 2023-03-15 | 33.75 | $31.51 | 4700 |
| 2023-03-14 | 33.88 | $34.11 | 5544 |
| 2023-03-13 | 33.89 | $32.80 | 4100 |
| 2023-03-10 | 33.94 | $33.34 | 1000 |
| 2023-03-09 | 33.97 | $34.38 | 2602 |
| 2023-03-08 | 33.93 | $33.31 | 3500 |
| 2023-03-07 | 33.94 | $34.17 | 1400 |
| 2023-03-06 | 33.96 | $34.73 | 3119 |
| 2023-03-03 | 33.98 | $33.55 | 2.0M |
| 2023-03-02 | 33.98 | $33.69 | 2505 |
| 2023-03-01 | 34.10 | $33.22 | 7119 |
| 2023-02-28 | 34.16 | $33.18 | 1133 |
| 2023-02-27 | 34.24 | $35.03 | 6800 |
| 2023-02-24 | 34.24 | $33.22 | 3533 |
| 2023-02-23 | 34.29 | $34.32 | 3109 |
| 2023-02-22 | 34.26 | $34.19 | 1800 |
| 2023-02-21 | 34.27 | $33.95 | 1700 |
| 2023-02-17 | 34.26 | $33.96 | 10400 |
| 2023-02-16 | 34.23 | $34.41 | 5728 |
| 2023-02-15 | 34.21 | $33.99 | 2500 |
| 2023-02-14 | 34.23 | $34.11 | 2907 |
| 2023-02-13 | 34.22 | $34.27 | 5200 |
| 2023-02-10 | 34.20 | $33.74 | 5141 |
| 2023-02-09 | 34.17 | $34.01 | 4800 |
| 2023-02-08 | 34.12 | $33.64 | 1100 |
| 2023-02-07 | 34.10 | $33.37 | 7024 |
| 2023-02-06 | 34.10 | $34.56 | 5200 |
| 2023-02-03 | 34.02 | $35.11 | 9202 |
| 2023-02-02 | 33.86 | $33.66 | 5908 |
| 2023-02-01 | 33.74 | $36.13 | 5700 |
| 2023-01-31 | 33.49 | $34.30 | 401 |
| 2023-01-30 | 33.32 | $34.87 | 6045 |
| 2023-01-27 | 33.10 | $34.92 | 2149 |
| 2023-01-26 | 32.88 | $34.24 | 4400 |
| 2023-01-25 | 32.67 | $33.84 | 4908 |
| 2023-01-24 | 32.47 | $34.25 | 1011 |
| 2023-01-23 | 32.24 | $33.85 | 6200 |
| 2023-01-20 | 32.04 | $33.41 | 8522 |
| 2023-01-19 | 31.84 | $33.86 | 7339 |
| 2023-01-18 | 31.65 | $34.54 | 4200 |
| 2023-01-17 | 31.42 | $33.84 | 6434 |
| 2023-01-13 | 31.25 | $33.76 | 2200 |
| 2023-01-12 | 31.15 | $33.26 | 2300 |
| 2023-01-11 | 31.10 | $33.07 | 300 |
| 2023-01-10 | 30.99 | $33.07 | 900 |
| 2023-01-09 | 30.88 | $33.45 | 7300 |
| 2023-01-06 | 30.73 | $32.91 | 2200 |
| 2023-01-05 | 30.61 | $32.04 | 93900 |
| 2023-01-04 | 30.59 | $31.22 | 2337 |
| 2023-01-03 | 30.59 | $31.04 | 403708 |
| 2022-12-30 | 30.58 | $30.86 | 3100 |
| 2022-12-29 | 30.57 | $30.59 | 5047 |
| 2022-12-28 | 30.61 | $30.59 | 23621 |
| 2022-12-27 | 30.61 | $30.02 | 7649 |
| 2022-12-23 | 30.68 | $29.81 | 2200 |
| 2022-12-22 | 30.78 | $29.55 | 3223 |
| 2022-12-21 | 30.86 | $29.87 | 5115 |
| 2022-12-20 | 30.91 | $29.50 | 9000 |
| 2022-12-19 | 30.95 | $30.10 | 13041 |
| 2022-12-16 | 30.94 | $29.93 | 5800 |
| 2022-12-15 | 30.93 | $30.45 | 5701 |
| 2022-12-14 | 30.92 | $31.67 | 3900 |
| 2022-12-13 | 30.84 | $32.29 | 2600 |
| 2022-12-12 | 30.80 | $30.80 | 6700 |
| 2022-12-09 | 30.78 | $30.97 | 4410 |
| 2022-12-08 | 30.72 | $30.46 | 2500 |
| 2022-12-07 | 30.62 | $30.37 | 6140 |
| 2022-12-06 | 30.51 | $31.67 | 1800 |
| 2022-12-05 | 30.35 | $31.18 | 11742 |
| 2022-12-02 | 30.19 | $30.84 | 5700 |
| 2022-12-01 | 29.99 | $30.74 | 12425 |
| 2022-11-30 | 29.83 | $31.48 | 2823 |
| 2022-11-29 | 29.65 | $30.59 | 3800 |
| 2022-11-28 | 29.48 | $31.38 | 4310 |
| 2022-11-25 | 29.34 | $31.73 | 5033 |
| 2022-11-23 | 29.16 | $31.23 | 15100 |
| 2022-11-22 | 28.98 | $30.72 | 3311 |
| 2022-11-21 | 28.83 | $30.33 | 8800 |
| 2022-11-18 | 28.65 | $29.93 | 21100 |
| 2022-11-17 | 28.45 | $29.75 | 5946 |
| 2022-11-16 | 28.33 | $30.20 | 5414 |
| 2022-11-15 | 28.19 | $30.06 | 1919 |
| 2022-11-14 | 28.02 | $31.61 | 12600 |
| 2022-11-11 | 27.79 | $30.31 | 11900 |
| 2022-11-10 | 27.58 | $29.77 | 2500 |
| 2022-11-09 | 27.36 | $28.42 | 12600 |
| 2022-11-08 | 27.19 | $28.30 | 13700 |
| 2022-11-07 | 27.00 | $28.43 | 19035 |
| 2022-11-04 | 26.88 | $28.00 | 9943 |
| 2022-11-03 | 26.78 | $26.89 | 14930 |
| 2022-11-02 | 26.74 | $27.42 | 9200 |
| 2022-11-01 | 26.71 | $27.87 | 2700 |
| 2022-10-31 | 26.60 | $27.20 | 18805 |
| 2022-10-28 | 26.48 | $28.58 | 25747 |
| 2022-10-27 | 26.31 | $28.08 | 15307 |
| 2022-10-26 | 26.25 | $27.65 | 4436 |
| 2022-10-25 | 26.15 | $27.81 | 3000 |
| 2022-10-24 | 26.02 | $26.71 | 23647 |
| 2022-10-21 | 25.96 | $25.89 | 12400 |
| 2022-10-20 | 25.93 | $27.47 | 6623 |
| 2022-10-19 | 25.85 | $27.40 | 10314 |
| 2022-10-18 | 25.81 | $26.55 | 4100 |
| 2022-10-17 | 25.80 | $26.98 | 11100 |
| 2022-10-14 | 25.77 | $26.26 | 8347 |
| 2022-10-13 | 25.80 | $25.26 | 9716 |
| 2022-10-12 | 25.91 | $24.96 | 6100 |
| 2022-10-11 | 26.06 | $24.59 | 9038 |
| 2022-10-10 | 26.25 | $26.01 | 13128 |
| 2022-10-07 | 26.38 | $26.03 | 10834 |
| 2022-10-06 | 26.56 | $25.98 | 16100 |
| 2022-10-05 | 26.71 | $26.97 | 14000 |
| 2022-10-04 | 26.70 | $25.55 | 540637 |
| 2022-10-03 | 26.76 | $24.86 | 158328 |
| 2022-09-30 | 26.96 | $25.25 | 11800 |
| 2022-09-29 | 27.02 | $26.88 | 12600 |
| 2022-09-28 | 27.03 | $25.61 | 17100 |
| 2022-09-27 | 27.19 | $25.23 | 11400 |
| 2022-09-26 | 27.38 | $25.40 | 23700 |
| 2022-09-23 | 27.51 | $25.35 | 12905 |
| 2022-09-22 | 27.65 | $25.89 | 5100 |
| 2022-09-21 | 27.75 | $26.50 | 11300 |
| 2022-09-20 | 27.89 | $26.40 | 5414 |
| 2022-09-19 | 27.99 | $26.35 | 9700 |
| 2022-09-16 | 28.14 | $26.84 | 408422 |
| 2022-09-15 | 28.30 | $27.54 | 8536 |
| 2022-09-14 | 28.40 | $27.94 | 3100 |
| 2022-09-13 | 28.55 | $28.33 | 2500 |
| 2022-09-12 | 28.68 | $28.73 | 18800 |
| 2022-09-09 | 28.74 | $29.58 | 8814 |
| 2022-09-08 | 28.78 | $28.90 | 96900 |
| 2022-09-07 | 28.86 | $26.84 | 4136 |
| 2022-09-06 | 28.94 | $26.72 | 18100 |
| 2022-09-02 | 29.07 | $28.89 | 5800 |
| 2022-09-01 | 29.07 | $26.43 | 17313 |
| 2022-08-31 | 29.29 | $27.12 | 5016 |
| 2022-08-30 | 29.39 | $28.78 | 8700 |
| 2022-08-29 | 29.45 | $29.14 | 10935 |
| 2022-08-26 | 29.54 | $27.87 | 5600 |
| 2022-08-25 | 29.63 | $28.22 | 2305 |
| 2022-08-24 | 29.66 | $27.94 | 4800 |
| 2022-08-23 | 29.77 | $29.22 | 2403 |
| 2022-08-22 | 29.72 | $28.35 | 12800 |
| 2022-08-19 | 29.69 | $29.50 | 9800 |
| 2022-08-18 | 29.64 | $29.94 | 1543 |
| 2022-08-17 | 29.57 | $29.47 | 4700 |
| 2022-08-16 | 29.45 | $31.01 | 2508 |
| 2022-08-15 | 29.29 | $30.89 | 8408 |
| 2022-08-12 | 29.09 | $29.94 | 4501 |
| 2022-08-11 | 28.94 | $30.39 | 15933 |
| 2022-08-10 | 28.72 | $30.46 | 2044 |
| 2022-08-09 | 28.51 | $28.59 | 1540 |
| 2022-08-08 | 28.40 | $29.18 | 13524 |
| 2022-08-05 | 28.25 | $28.97 | 20346 |
| 2022-08-04 | 28.15 | $30.80 | 4800 |
| 2022-08-03 | 27.96 | $29.17 | 5720 |
| 2022-08-02 | 27.85 | $30.03 | 3700 |
| 2022-08-01 | 27.65 | $30.93 | 16900 |
| 2022-07-29 | 27.39 | $29.61 | 11245 |
| 2022-07-28 | 27.27 | $28.80 | 7840 |
| 2022-07-27 | 27.16 | $30.12 | 7127 |
| 2022-07-26 | 27.05 | $28.16 | 8107 |
| 2022-07-25 | 27.03 | $27.81 | 13400 |
| 2022-07-22 | 26.95 | $28.51 | 23630 |
| 2022-07-21 | 26.80 | $28.46 | 4300 |
| 2022-07-20 | 26.66 | $27.26 | 6100 |
| 2022-07-19 | 26.60 | $27.80 | 8700 |
| 2022-07-18 | 26.60 | $26.73 | 22000 |
| 2022-07-15 | 26.63 | $26.96 | 26415 |
| 2022-07-14 | 26.63 | $25.97 | 9927 |
| 2022-07-13 | 26.66 | $26.28 | 6734 |
| 2022-07-12 | 26.72 | $26.53 | 8000 |
| 2022-07-11 | 26.82 | $26.15 | 5200 |
| 2022-07-08 | 27.07 | $26.85 | 7600 |
| 2022-07-07 | 27.31 | $27.13 | 4800 |
| 2022-07-06 | 27.49 | $26.91 | 7800 |
| 2022-07-05 | 27.66 | $26.12 | 17700 |
| 2022-07-01 | 27.91 | $25.60 | 16818 |
| 2022-06-30 | 28.23 | $27.31 | 210414 |
| 2022-06-29 | 28.35 | $26.55 | 313923 |
| 2022-06-28 | 28.54 | $28.00 | 13200 |
| 2022-06-27 | 28.67 | $27.70 | 17700 |
| 2022-06-24 | 28.72 | $26.15 | 73300 |
| 2022-06-23 | 28.90 | $25.58 | 7000 |
| 2022-06-22 | 29.11 | $25.61 | 11400 |
| 2022-06-21 | 29.32 | $26.10 | 17138 |
| 2022-06-17 | 29.42 | $27.72 | 9106 |
| 2022-06-16 | 29.54 | $27.34 | 89111 |
| 2022-06-15 | 29.67 | $26.98 | 32400 |
| 2022-06-14 | 29.83 | $26.64 | 28810 |
| 2022-06-13 | 29.88 | $27.50 | 16200 |
| 2022-06-10 | 29.95 | $28.38 | 7300 |
| 2022-06-09 | 29.91 | $31.13 | 5401 |
| 2022-06-08 | 29.78 | $31.73 | 73205 |
| 2022-06-07 | 29.60 | $30.72 | 258719 |
| 2022-06-06 | 29.42 | $30.34 | 20000 |
| 2022-06-03 | 29.33 | $31.12 | 6919 |
| 2022-06-02 | 29.23 | $31.94 | 11928 |
| 2022-06-01 | 29.08 | $29.71 | 168912 |
| 2022-05-31 | 29.05 | $30.40 | 206500 |
| 2022-05-27 | 28.96 | $30.63 | 264700 |
| 2022-05-26 | 28.99 | $28.76 | 11800 |
| 2022-05-25 | 29.04 | $29.57 | 6100 |
| 2022-05-24 | 29.03 | $29.93 | 20441 |
| 2022-05-23 | 29.03 | $29.68 | 15920 |
| 2022-05-20 | 29.06 | $28.25 | 129400 |
| 2022-05-19 | 29.22 | $30.05 | 18800 |
| 2022-05-18 | 29.37 | $29.94 | 592435 |
| 2022-05-17 | 29.44 | $30.20 | 83500 |
| 2022-05-16 | 29.51 | $27.53 | 98132 |
| 2022-05-13 | 29.67 | $29.07 | 9635 |
| 2022-05-12 | 29.74 | $27.44 | 8143 |
| 2022-05-11 | 29.88 | $28.62 | 36200 |
| 2022-05-10 | 30.05 | $28.13 | 10500 |
| 2022-05-09 | 30.18 | $27.15 | 26400 |
| 2022-05-06 | 30.39 | $28.57 | 9146 |
| 2022-05-05 | 30.51 | $28.97 | 12500 |
| 2022-05-04 | 30.60 | $28.98 | 4600 |
| 2022-05-03 | 30.80 | $29.03 | 19527 |
| 2022-05-02 | 31.03 | $28.79 | 108900 |
| 2022-04-29 | 31.19 | $31.10 | 3200 |
| 2022-04-28 | 31.24 | $29.74 | 5342 |
| 2022-04-27 | 31.36 | $29.41 | 3800 |
| 2022-04-26 | 31.64 | $30.00 | 54000 |
| 2022-04-25 | 31.76 | $30.15 | 65746 |
| 2022-04-22 | 31.92 | $31.45 | 23608 |
| 2022-04-21 | 32.14 | $33.17 | 2800 |
| 2022-04-20 | 32.30 | $31.24 | 69800 |
| 2022-04-19 | 32.48 | $31.69 | 11004 |
| 2022-04-18 | 32.66 | $30.70 | 6700 |
| 2022-04-14 | 32.95 | $30.55 | 10849 |
| 2022-04-13 | 33.12 | $30.24 | 19000 |
| 2022-04-12 | 33.27 | $31.86 | 4408 |
| 2022-04-11 | 33.39 | $30.81 | 2200 |
| 2022-04-08 | 33.58 | $31.38 | 3221 |
| 2022-04-07 | 33.71 | $30.85 | 3606 |
| 2022-04-06 | 33.85 | $30.82 | 98000 |
| 2022-04-05 | 33.90 | $33.05 | 82826 |
| 2022-04-04 | 33.92 | $33.59 | 212600 |
| 2022-04-01 | 33.74 | $32.08 | 4618 |
| 2022-03-31 | 33.67 | $32.08 | 1700 |
| 2022-03-30 | 33.78 | $32.07 | 5629 |
| 2022-03-29 | 33.91 | $35.00 | 2500 |
| 2022-03-28 | 33.76 | $32.35 | 202000 |
| 2022-03-25 | 33.78 | $33.43 | 2600 |
| 2022-03-24 | 33.76 | $35.77 | 93000 |
| 2022-03-23 | 33.63 | $36.45 | 153705 |
| 2022-03-22 | 33.50 | $34.79 | 2900 |
| 2022-03-21 | 33.40 | $35.42 | 4300 |
| 2022-03-18 | 33.41 | $36.43 | 8819 |
| 2022-03-17 | 33.36 | $34.00 | 8800 |
| 2022-03-16 | 33.41 | $33.25 | 2637 |
| 2022-03-15 | 33.55 | $34.12 | 4300 |
| 2022-03-14 | 33.60 | $34.61 | 2403 |
| 2022-03-11 | 33.58 | $34.08 | 144300 |
| 2022-03-10 | 33.67 | $33.65 | 6100 |
| 2022-03-09 | 33.81 | $31.84 | 7327 |
| 2022-03-08 | 34.02 | $33.44 | 6400 |
| 2022-03-07 | 34.05 | $30.03 | 6825 |
| 2022-03-04 | 34.18 | $30.55 | 6300 |
| 2022-03-03 | 34.44 | $34.34 | 4200 |
| 2022-03-02 | 34.55 | $34.61 | 71500 |
| 2022-03-01 | 34.63 | $32.10 | 4700 |
| 2022-02-28 | 34.80 | $32.78 | 87222 |
| 2022-02-25 | 34.86 | $32.95 | 4505 |
| 2022-02-24 | 34.99 | $33.22 | 6800 |
| 2022-02-23 | 35.18 | $33.73 | 6500 |
| 2022-02-22 | 35.23 | $32.79 | 2800 |
| 2022-02-18 | 35.34 | $35.66 | 3400 |
| 2022-02-17 | 35.42 | $35.35 | 9500 |
| 2022-02-16 | 35.56 | $35.06 | 8610 |
| 2022-02-15 | 35.68 | $36.16 | 7900 |
| 2022-02-14 | 35.72 | $35.11 | 88224 |
| 2022-02-11 | 35.88 | $34.08 | 302900 |
| 2022-02-10 | 36.16 | $35.95 | 4238 |
| 2022-02-09 | 36.35 | $36.40 | 2723 |
| 2022-02-08 | 36.45 | $36.10 | 5600 |
| 2022-02-07 | 36.46 | $34.04 | 43546 |
| 2022-02-04 | 36.73 | $32.62 | 206200 |
| 2022-02-03 | 37.07 | $35.80 | 3400 |
| 2022-02-02 | 37.29 | $36.48 | 248600 |
| 2022-02-01 | 37.47 | $36.17 | 4500 |
| 2022-01-31 | 37.61 | $35.50 | 10132 |
| 2022-01-28 | 37.77 | $33.99 | 6022 |
| 2022-01-27 | 38.02 | $35.56 | 7200 |
| 2022-01-26 | 38.19 | $36.96 | 8519 |
| 2022-01-25 | 38.29 | $34.78 | 6700 |
| 2022-01-24 | 38.42 | $34.93 | 8700 |
| 2022-01-21 | 38.56 | $37.40 | 3624 |
| 2022-01-20 | 38.56 | $38.06 | 5709 |
| 2022-01-19 | 38.54 | $37.48 | 3109 |
| 2022-01-18 | 38.43 | $36.89 | 13700 |
| 2022-01-14 | 38.39 | $38.37 | 2731 |
| 2022-01-13 | 38.36 | $39.74 | 2528 |
| 2022-01-12 | 38.25 | $39.77 | 1624 |
| 2022-01-11 | 38.06 | $38.42 | 4543 |
| 2022-01-10 | 38.02 | $36.32 | 6039 |
| 2022-01-07 | 38.06 | $39.30 | 2216 |
| 2022-01-06 | 37.95 | $39.46 | 104048 |
| 2022-01-05 | 37.87 | $40.12 | 2407 |
| 2022-01-04 | 37.66 | $40.20 | 3400 |
| 2022-01-03 | 37.39 | $38.86 | 11846 |
| 2021-12-31 | 37.25 | $38.86 | 1213 |
| 2021-12-30 | 37.08 | $38.94 | 2928 |
| 2021-12-29 | 36.89 | $38.94 | 3200 |
| 2021-12-28 | 36.71 | $38.93 | 2012 |
| 2021-12-27 | 36.54 | $37.38 | 3800 |
| 2021-12-23 | 36.40 | $37.77 | 4838 |
| 2021-12-22 | 36.30 | $37.30 | 4638 |
| 2021-12-21 | 36.21 | $37.69 | 5008 |
| 2021-12-20 | 36.14 | $35.38 | 5839 |
| 2021-12-17 | 36.17 | $35.95 | 60830 |
| 2021-12-16 | 36.14 | $37.77 | 3241 |
| 2021-12-15 | 36.01 | $37.55 | 3920 |
| 2021-12-14 | 35.90 | $36.07 | 10011 |
| 2021-12-13 | 35.88 | $37.69 | 4106 |
| 2021-12-10 | 35.77 | $37.10 | 2700 |
| 2021-12-09 | 35.67 | $37.08 | 2900 |
| 2021-12-08 | 35.58 | $37.72 | 3900 |
| 2021-12-07 | 35.47 | $35.93 | 102300 |
| 2021-12-06 | 35.40 | $34.83 | 4417 |
| 2021-12-03 | 35.40 | $36.02 | 8444 |
| 2021-12-02 | 35.36 | $35.50 | 50200 |
| 2021-12-01 | 35.27 | $35.16 | 26544 |
| 2021-11-30 | 35.22 | $35.41 | 212000 |
| 2021-11-29 | 35.13 | $35.56 | 1500 |
| 2021-11-26 | 35.02 | $34.58 | 2200 |
| 2021-11-24 | 34.97 | $35.72 | 2100 |
| 2021-11-23 | 34.84 | $35.45 | 3119 |
| 2021-11-22 | 34.74 | $36.41 | 4247 |
| 2021-11-19 | 34.56 | $35.99 | 4000 |
| 2021-11-18 | 34.43 | $35.18 | 2000 |
| 2021-11-17 | 34.33 | $35.18 | 1922 |
| 2021-11-16 | 34.34 | $35.33 | 2400 |
| 2021-11-15 | 34.28 | $35.80 | 2000 |
| 2021-11-12 | 34.22 | $35.53 | 1732 |
| 2021-11-11 | 34.20 | $35.05 | 1300 |
| 2021-11-10 | 34.18 | $35.23 | 4800 |
| 2021-11-09 | 34.08 | $35.53 | 4204 |
| 2021-11-08 | 33.95 | $34.50 | 3000 |
| 2021-11-05 | 33.92 | $34.86 | 1300 |
| 2021-11-04 | 33.89 | $35.16 | 2511 |
| 2021-11-03 | 33.74 | $33.68 | 10333 |
| 2021-11-02 | 33.73 | $34.15 | 162413 |
| 2021-11-01 | 33.72 | $33.74 | 1.6M |
| 2021-10-29 | 33.70 | $33.31 | 6806 |
| 2021-10-28 | 33.74 | $33.52 | 17607 |
| 2021-10-27 | 33.69 | $33.23 | 2315 |
| 2021-10-26 | 33.69 | $33.38 | 2516 |
| 2021-10-25 | 33.75 | $32.78 | 2541 |
| 2021-10-22 | 33.88 | $33.47 | 222700 |
| 2021-10-21 | 34.02 | $33.17 | 2900 |
| 2021-10-20 | 34.13 | $35.44 | 2900 |
| 2021-10-19 | 34.11 | $34.12 | 3800 |
| 2021-10-18 | 34.13 | $34.61 | 2300 |
| 2021-10-15 | 34.11 | $35.01 | 5302 |
| 2021-10-14 | 34.18 | $34.75 | 8300 |
| 2021-10-13 | 34.28 | $33.23 | 103400 |
| 2021-10-12 | 34.44 | $32.83 | 2616 |
| 2021-10-11 | 34.68 | $34.04 | 909 |
| 2021-10-08 | 34.83 | $34.08 | 2000 |
| 2021-10-07 | 34.97 | $32.35 | 2600 |
| 2021-10-06 | 35.21 | $33.37 | 3316 |
| 2021-10-05 | 35.39 | $34.04 | 8016 |
| 2021-10-04 | 35.54 | $33.23 | 84007 |
| 2021-10-01 | 35.79 | $34.06 | 115926 |
| 2021-09-30 | 35.99 | $32.61 | 4940 |
| 2021-09-29 | 36.25 | $33.15 | 6442 |
| 2021-09-28 | 36.50 | $34.57 | 5019 |
| 2021-09-27 | 36.68 | $35.43 | 5800 |
| 2021-09-24 | 36.86 | $36.24 | 2237 |
| 2021-09-23 | 36.89 | $35.48 | 2116 |
| 2021-09-22 | 37.06 | $35.02 | 5947 |
| 2021-09-21 | 37.26 | $34.43 | 2835 |
| 2021-09-20 | 37.47 | $34.35 | 86800 |
| 2021-09-17 | 37.67 | $36.33 | 3500 |
| 2021-09-16 | 37.80 | $36.79 | 42200 |
| 2021-09-15 | 37.89 | $36.35 | 12017 |
| 2021-09-14 | 38.02 | $37.65 | 3520 |
| 2021-09-13 | 38.07 | $37.02 | 1433 |
| 2021-09-10 | 38.09 | $37.02 | 10900 |
| 2021-09-09 | 38.19 | $37.02 | 2400 |
| 2021-09-08 | 38.19 | $36.92 | 2100 |
| 2021-09-07 | 38.30 | $37.17 | 5827 |
| 2021-09-03 | 38.22 | $38.11 | 4400 |
| 2021-09-02 | 38.25 | $38.12 | 3027 |
| 2021-09-01 | 38.30 | $37.85 | 1737 |
| 2021-08-31 | 38.31 | $38.12 | 3200 |
| 2021-08-30 | 38.18 | $38.22 | 1215 |
| 2021-08-27 | 38.09 | $38.92 | 906 |
| 2021-08-26 | 37.92 | $36.90 | 2300 |
| 2021-08-25 | 37.93 | $38.92 | 2400 |
| 2021-08-24 | 37.86 | $38.92 | 1209 |
| 2021-08-23 | 37.70 | $38.70 | 1400 |
| 2021-08-20 | 37.65 | $38.32 | 2117 |
| 2021-08-19 | 37.54 | $38.92 | 5100 |
| 2021-08-18 | 37.41 | $38.72 | 3405 |
| 2021-08-17 | 37.29 | $38.80 | 1300 |
| 2021-08-16 | 37.05 | $38.77 | 3600 |
| 2021-08-13 | 36.85 | $37.43 | 2142 |
| 2021-08-12 | 36.75 | $38.92 | 2800 |
| 2021-08-11 | 36.61 | $37.14 | 291929 |
| 2021-08-10 | 36.55 | $38.98 | 5941 |
| 2021-08-09 | 36.44 | $35.60 | 1900 |
| 2021-08-06 | 36.50 | $38.70 | 1900 |
| 2021-08-05 | 36.38 | $39.08 | 3645 |
| 2021-08-04 | 36.21 | $38.12 | 2725 |
| 2021-08-03 | 36.10 | $35.60 | 6200 |
| 2021-08-02 | 36.10 | $36.42 | 10600 |
| 2021-07-30 | 36.01 | $35.43 | 2820 |
| 2021-07-29 | 35.88 | $37.14 | 2600 |
| 2021-07-28 | 35.77 | $37.52 | 1300 |
| 2021-07-27 | 35.68 | $35.64 | 3820 |
| 2021-07-26 | 35.56 | $37.82 | 4000 |
| 2021-07-23 | 35.34 | $36.13 | 2900 |
| 2021-07-22 | 35.30 | $36.30 | 6200 |
| 2021-07-21 | 35.23 | $36.22 | 77131 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
103.35
2026-07-17
Close Price
$96.89
Vol: 1058
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.00
Average
49.29
Maximum
105.70
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 103.35 | $96.89 | 1058 |
| 2026-07-16 | 104.03 | $98.18 | 1100 |
| 2026-07-15 | 104.64 | $101.96 | 3000 |
| 2026-07-14 | 104.92 | $104.48 | 900 |
| 2026-07-13 | 104.97 | $104.71 | 1622 |
| 2026-07-10 | 105.00 | $102.69 | 3510 |
| 2026-07-09 | 105.24 | $104.49 | 1317 |
| 2026-07-08 | 105.32 | $104.00 | 45000 |
| 2026-07-07 | 105.46 | $103.44 | 1400 |
| 2026-07-06 | 105.67 | $105.54 | 250 |
| 2026-07-02 | 105.68 | $105.54 | 3800 |
| 2026-07-01 | 105.70 | $106.24 | 2640 |
| 2026-06-30 | 105.64 | $107.66 | 2700 |
| 2026-06-29 | 105.43 | $108.00 | 1426 |
| 2026-06-26 | 105.16 | $104.22 | 1100 |
| 2026-06-25 | 105.26 | $105.84 | 1834 |
| 2026-06-24 | 105.19 | $104.27 | 12200 |
| 2026-06-23 | 105.29 | $107.67 | 2410 |
| 2026-06-22 | 105.04 | $110.87 | 800 |
| 2026-06-18 | 104.43 | $108.84 | 117400 |
| 2026-06-17 | 103.96 | $108.00 | 111634 |
| 2026-06-16 | 103.54 | $105.82 | 4200 |
| 2026-06-15 | 103.30 | $105.11 | 1149 |
| 2026-06-12 | 103.11 | $100.28 | 1612 |
| 2026-06-11 | 103.41 | $101.05 | 1002 |
| 2026-06-10 | 103.65 | $99.40 | 800 |
| 2026-06-09 | 104.10 | $103.40 | 2700 |
| 2026-06-08 | 104.17 | $103.30 | — |
| 2026-06-05 | 104.27 | $103.30 | 286531 |
| 2026-06-04 | 104.37 | $104.98 | 25400 |
| 2026-06-03 | 104.30 | $106.20 | 1241 |
| 2026-06-02 | 104.10 | $107.41 | 1400 |
| 2026-06-01 | 103.76 | $105.98 | 3400 |
| 2026-05-29 | 103.52 | $106.01 | 2000 |
| 2026-05-28 | 103.26 | $106.20 | 2741 |
| 2026-05-27 | 102.95 | $105.39 | 1000 |
| 2026-05-26 | 102.70 | $106.88 | 1248 |
| 2026-05-22 | 102.25 | $110.00 | 2100 |
| 2026-05-21 | 101.44 | $104.38 | 2339 |
| 2026-05-20 | 101.13 | $100.94 | 3500 |
| 2026-05-19 | 101.15 | $100.66 | 1131 |
| 2026-05-18 | 101.20 | $102.16 | 2021 |
| 2026-05-15 | 101.10 | $104.69 | 10300 |
| 2026-05-14 | 100.72 | $106.18 | 2514 |
| 2026-05-13 | 100.15 | $107.02 | 3000 |
| 2026-05-12 | 99.42 | $103.27 | 3319 |
| 2026-05-11 | 99.02 | $105.81 | 6800 |
| 2026-05-08 | 98.31 | $104.86 | 1535 |
| 2026-05-07 | 97.62 | $103.60 | 2323 |
| 2026-05-06 | 96.99 | $105.77 | 2100 |
| 2026-05-05 | 96.06 | $103.17 | 2100 |
| 2026-05-04 | 95.31 | $99.49 | 645 |
| 2026-05-01 | 94.87 | $101.75 | 1226 |
| 2026-04-30 | 94.15 | $100.69 | 1928 |
| 2026-04-29 | 93.46 | $96.57 | 1122 |
| 2026-04-28 | 93.13 | $98.24 | 1300 |
| 2026-04-27 | 92.59 | $99.50 | 1921 |
| 2026-04-24 | 91.87 | $98.61 | 724 |
| 2026-04-23 | 91.16 | $98.30 | 7925 |
| 2026-04-22 | 90.41 | $99.66 | 2500 |
| 2026-04-21 | 89.43 | $95.66 | 1149 |
| 2026-04-20 | 88.78 | $98.01 | 929 |
| 2026-04-17 | 87.80 | $93.85 | 3704 |
| 2026-04-16 | 87.17 | $92.50 | 1800 |
| 2026-04-15 | 86.61 | $94.50 | 2307 |
| 2026-04-14 | 85.78 | $94.01 | 700 |
| 2026-04-13 | 84.91 | $89.00 | 4011 |
| 2026-04-10 | 84.48 | $90.84 | 3114 |
| 2026-04-09 | 83.81 | $88.50 | 900 |
| 2026-04-08 | 83.32 | $89.72 | 1100 |
| 2026-04-07 | 82.64 | $80.69 | 827 |
| 2026-04-06 | 82.85 | $81.67 | 2200 |
| 2026-04-02 | 82.97 | $83.01 | 800 |
| 2026-04-01 | 82.97 | $79.70 | 220 |
| 2026-03-31 | 83.31 | $79.70 | 7826 |
| 2026-03-30 | 83.69 | $77.03 | 1000 |
| 2026-03-27 | 84.39 | $77.50 | 1934 |
| 2026-03-26 | 85.12 | $81.72 | 827 |
| 2026-03-25 | 85.47 | $83.35 | 2000 |
| 2026-03-24 | 85.70 | $82.86 | 807 |
| 2026-03-23 | 86.00 | $84.00 | 600 |
| 2026-03-20 | 86.21 | $80.77 | 1324 |
| 2026-03-19 | 86.78 | $83.38 | 1404 |
| 2026-03-18 | 87.14 | $87.50 | 526 |
| 2026-03-17 | 87.10 | $86.33 | 715 |
| 2026-03-16 | 87.18 | $83.34 | 1215 |
| 2026-03-13 | 87.59 | $86.49 | 1028 |
| 2026-03-12 | 87.70 | $87.06 | 1000 |
| 2026-03-11 | 87.77 | $85.57 | 1200 |
| 2026-03-10 | 88.00 | $87.93 | 4300 |
| 2026-03-09 | 88.01 | $82.78 | 1100 |
| 2026-03-06 | 88.56 | $84.95 | 1000 |
| 2026-03-05 | 88.94 | $87.70 | 2000 |
| 2026-03-04 | 89.07 | $88.79 | 611 |
| 2026-03-03 | 89.10 | $87.59 | 2919 |
| 2026-03-02 | 89.25 | $91.17 | 1300 |
| 2026-02-27 | 89.05 | $94.71 | 1620 |
| 2026-02-26 | 88.46 | $92.78 | 1700 |
| 2026-02-25 | 88.00 | $91.32 | 2000 |
| 2026-02-24 | 87.65 | $91.37 | 1600 |
| 2026-02-23 | 87.26 | $91.00 | 1200 |
| 2026-02-20 | 86.87 | $89.38 | 624 |
| 2026-02-19 | 86.60 | $91.94 | 1118 |
| 2026-02-18 | 86.04 | $92.91 | 88000 |
| 2026-02-17 | 85.32 | $89.69 | 6600 |
| 2026-02-13 | 84.86 | $92.30 | 2314 |
| 2026-02-12 | 84.07 | $89.77 | 2802 |
| 2026-02-11 | 83.47 | $91.84 | 903 |
| 2026-02-10 | 82.59 | $90.38 | 2400 |
| 2026-02-09 | 81.77 | $89.17 | 2125 |
| 2026-02-06 | 80.99 | $85.17 | 3600 |
| 2026-02-05 | 80.56 | $85.51 | 209602 |
| 2026-02-04 | 80.03 | $86.02 | 437639 |
| 2026-02-03 | 79.40 | $86.25 | 1737 |
| 2026-02-02 | 78.68 | $86.82 | 1900 |
| 2026-01-30 | 77.83 | $84.78 | 4000 |
| 2026-01-29 | 77.09 | $85.87 | 6300 |
| 2026-01-28 | 76.17 | $78.92 | 2937 |
| 2026-01-27 | 75.88 | $80.12 | 3704 |
| 2026-01-26 | 75.44 | $78.49 | 2000 |
| 2026-01-23 | 75.11 | $75.53 | 1948 |
| 2026-01-22 | 75.07 | $75.50 | 1447 |
| 2026-01-21 | 75.02 | $73.91 | 4800 |
| 2026-01-20 | 75.14 | $74.00 | 10400 |
| 2026-01-16 | 75.26 | $76.60 | 5500 |
| 2026-01-15 | 75.12 | $77.01 | 2416 |
| 2026-01-14 | 74.92 | $75.44 | 1200 |
| 2026-01-13 | 74.87 | $75.78 | 5400 |
| 2026-01-12 | 74.77 | $74.68 | 1647 |
| 2026-01-09 | 74.78 | $76.57 | 2808 |
| 2026-01-08 | 74.59 | $75.77 | 1647 |
| 2026-01-07 | 74.47 | $75.50 | 4000 |
| 2026-01-06 | 74.36 | $77.27 | 2400 |
| 2026-01-05 | 74.05 | $77.00 | 5700 |
| 2026-01-02 | 73.74 | $72.84 | 2600 |
| 2025-12-31 | 73.84 | $76.52 | 1133 |
| 2025-12-30 | 73.56 | $75.69 | 500 |
| 2025-12-29 | 73.33 | $74.18 | 2008 |
| 2025-12-26 | 73.24 | $75.42 | 2400 |
| 2025-12-24 | 73.01 | $76.60 | 800 |
| 2025-12-23 | 72.64 | $74.50 | 1037 |
| 2025-12-22 | 72.44 | $73.00 | 2300 |
| 2025-12-19 | 72.38 | $71.84 | 3132 |
| 2025-12-18 | 72.44 | $72.11 | 3535 |
| 2025-12-17 | 72.47 | $72.93 | 3600 |
| 2025-12-16 | 72.43 | $73.00 | 748 |
| 2025-12-15 | 72.37 | $72.84 | 2917 |
| 2025-12-12 | 72.32 | $73.16 | 1344 |
| 2025-12-11 | 72.23 | $74.65 | 601 |
| 2025-12-10 | 71.97 | $72.51 | 2300 |
| 2025-12-09 | 71.91 | $73.81 | 3239 |
| 2025-12-08 | 71.71 | $74.31 | 1800 |
| 2025-12-05 | 71.44 | $72.20 | 1800 |
| 2025-12-04 | 71.36 | $73.00 | 1904 |
| 2025-12-03 | 71.19 | $72.50 | 15440 |
| 2025-12-02 | 71.05 | $70.44 | 1800 |
| 2025-12-01 | 71.12 | $72.28 | 1536 |
| 2025-11-28 | 70.99 | $71.66 | 818 |
| 2025-11-26 | 70.92 | $71.85 | 3400 |
| 2025-11-25 | 70.83 | $70.14 | 65600 |
| 2025-11-24 | 70.90 | $70.44 | 900 |
| 2025-11-21 | 70.95 | $69.05 | 2201 |
| 2025-11-20 | 71.15 | $70.11 | 3400 |
| 2025-11-19 | 71.25 | $69.17 | 5513 |
| 2025-11-18 | 71.47 | $67.15 | 2810 |
| 2025-11-17 | 71.93 | $69.53 | 4814 |
| 2025-11-14 | 72.18 | $70.83 | 3901 |
| 2025-11-13 | 72.32 | $71.36 | 1607 |
| 2025-11-12 | 72.43 | $71.50 | 1800 |
| 2025-11-11 | 72.52 | $70.42 | 2700 |
| 2025-11-10 | 72.74 | $72.38 | 2300 |
| 2025-11-07 | 72.78 | $68.46 | 1425 |
| 2025-11-06 | 73.24 | $71.66 | 919 |
| 2025-11-05 | 73.40 | $70.17 | 3900 |
| 2025-11-04 | 73.74 | $73.11 | 3114 |
| 2025-11-03 | 73.81 | $73.46 | 2632 |
| 2025-10-31 | 73.85 | $75.00 | 720 |
| 2025-10-30 | 73.73 | $75.00 | 2344 |
| 2025-10-29 | 73.59 | $73.72 | 3226 |
| 2025-10-28 | 73.58 | $75.40 | 4016 |
| 2025-10-27 | 73.39 | $74.24 | 3500 |
| 2025-10-24 | 73.30 | $72.98 | 1747 |
| 2025-10-23 | 73.33 | $74.82 | 1800 |
| 2025-10-22 | 73.17 | $74.15 | 2644 |
| 2025-10-21 | 73.07 | $74.57 | 32300 |
| 2025-10-20 | 72.91 | $73.06 | 2300 |
| 2025-10-17 | 72.90 | $75.17 | 3336 |
| 2025-10-16 | 72.66 | $75.28 | 3900 |
| 2025-10-15 | 72.38 | $73.04 | 3400 |
| 2025-10-14 | 72.31 | $73.64 | 1112 |
| 2025-10-13 | 72.17 | $72.15 | 1529 |
| 2025-10-10 | 72.18 | $72.13 | 4200 |
| 2025-10-09 | 72.18 | $72.67 | 1915 |
| 2025-10-08 | 72.13 | $74.24 | 4600 |
| 2025-10-07 | 71.91 | $74.22 | 2000 |
| 2025-10-06 | 71.66 | $74.79 | 1100 |
| 2025-10-03 | 71.33 | $74.55 | 1100 |
| 2025-10-02 | 70.99 | $73.90 | 616 |
| 2025-10-01 | 70.69 | $72.11 | 33500 |
| 2025-09-30 | 70.54 | $72.84 | 17500 |
| 2025-09-29 | 70.30 | $70.84 | 1100 |
| 2025-09-26 | 70.24 | $71.83 | 8222 |
| 2025-09-25 | 70.07 | $70.85 | 732 |
| 2025-09-24 | 69.99 | $70.52 | 1800 |
| 2025-09-23 | 69.93 | $72.79 | 2000 |
| 2025-09-22 | 69.63 | $71.01 | 1202 |
| 2025-09-19 | 69.49 | $71.45 | 4407 |
| 2025-09-18 | 69.28 | $71.07 | 3400 |
| 2025-09-17 | 69.09 | $69.44 | 1700 |
| 2025-09-16 | 69.06 | $70.27 | 3410 |
| 2025-09-15 | 68.93 | $72.70 | 2146 |
| 2025-09-12 | 68.53 | $71.46 | 3131 |
| 2025-09-11 | 68.23 | $70.24 | 1900 |
| 2025-09-10 | 68.01 | $71.99 | 13700 |
| 2025-09-09 | 67.60 | $68.93 | 911 |
| 2025-09-08 | 67.46 | $71.23 | 1620 |
| 2025-09-05 | 67.06 | $69.13 | 6714 |
| 2025-09-04 | 66.84 | $67.29 | 1014 |
| 2025-09-03 | 66.79 | $66.34 | 2600 |
| 2025-09-02 | 66.84 | $66.78 | 1800 |
| 2025-08-29 | 66.85 | $67.95 | 1000 |
| 2025-08-28 | 66.73 | $68.98 | 6243 |
| 2025-08-27 | 66.49 | $66.31 | 1700 |
| 2025-08-26 | 66.51 | $68.44 | 2639 |
| 2025-08-25 | 66.31 | $66.29 | 1300 |
| 2025-08-22 | 66.31 | $67.70 | 1000 |
| 2025-08-21 | 66.17 | $67.12 | 1900 |
| 2025-08-20 | 66.07 | $65.81 | 2437 |
| 2025-08-19 | 66.09 | $66.80 | 1242 |
| 2025-08-18 | 66.02 | $67.44 | 1400 |
| 2025-08-15 | 65.87 | $67.45 | 910 |
| 2025-08-14 | 65.70 | $67.51 | 3200 |
| 2025-08-13 | 65.51 | $67.49 | 19735 |
| 2025-08-12 | 65.30 | $67.55 | 3300 |
| 2025-08-11 | 65.07 | $66.59 | 1000 |
| 2025-08-08 | 64.91 | $67.40 | 1400 |
| 2025-08-07 | 64.64 | $65.00 | 1944 |
| 2025-08-06 | 64.61 | $65.40 | 2500 |
| 2025-08-05 | 64.52 | $66.55 | 1534 |
| 2025-08-04 | 64.31 | $64.98 | 1901 |
| 2025-08-01 | 64.24 | $66.63 | 4708 |
| 2025-07-31 | 63.99 | $66.67 | 15109 |
| 2025-07-30 | 63.70 | $66.76 | 612 |
| 2025-07-29 | 63.38 | $67.13 | 1100 |
| 2025-07-28 | 62.99 | $67.01 | 1200 |
| 2025-07-25 | 62.56 | $66.25 | 27625 |
| 2025-07-24 | 62.18 | $66.25 | 2016 |
| 2025-07-23 | 61.75 | $66.37 | 842 |
| 2025-07-22 | 61.26 | $65.95 | 5600 |
| 2025-07-21 | 60.77 | $65.85 | 3323 |
| 2025-07-18 | 60.23 | $65.76 | 1000 |
| 2025-07-17 | 59.65 | $63.83 | 4500 |
| 2025-07-16 | 59.21 | $60.14 | 1100 |
| 2025-07-15 | 59.11 | $59.48 | 1600 |
| 2025-07-14 | 59.07 | $59.51 | 1800 |
| 2025-07-11 | 59.03 | $60.78 | 2347 |
| 2025-07-10 | 58.84 | $61.24 | 1448 |
| 2025-07-09 | 58.59 | $59.75 | 2203 |
| 2025-07-08 | 58.47 | $59.69 | 833 |
| 2025-07-07 | 58.34 | $59.84 | 2100 |
| 2025-07-03 | 58.18 | $58.83 | 3100 |
| 2025-07-02 | 58.11 | $59.76 | 3800 |
| 2025-07-01 | 57.94 | $59.68 | 2129 |
| 2025-06-30 | 57.76 | $59.19 | 7100 |
| 2025-06-27 | 57.61 | $59.55 | 2400 |
| 2025-06-26 | 57.40 | $56.63 | 1100 |
| 2025-06-25 | 57.48 | $56.34 | 2100 |
| 2025-06-24 | 57.60 | $58.51 | 20700 |
| 2025-06-23 | 57.51 | $57.27 | 3500 |
| 2025-06-20 | 57.53 | $57.48 | 1329 |
| 2025-06-18 | 57.54 | $58.21 | 4600 |
| 2025-06-17 | 57.47 | $57.68 | 1600 |
| 2025-06-16 | 57.45 | $59.70 | 5810 |
| 2025-06-13 | 57.21 | $57.60 | 12700 |
| 2025-06-12 | 57.17 | $58.85 | 2843 |
| 2025-06-11 | 56.99 | $58.88 | 4809 |
| 2025-06-10 | 56.79 | $58.84 | 1900 |
| 2025-06-09 | 56.58 | $56.71 | 1400 |
| 2025-06-06 | 56.56 | $58.16 | 1200 |
| 2025-06-05 | 56.39 | $56.76 | 1530 |
| 2025-06-04 | 56.35 | $57.35 | 3339 |
| 2025-06-03 | 56.25 | $56.02 | 1609 |
| 2025-06-02 | 56.27 | $57.49 | 1330 |
| 2025-05-30 | 56.14 | $57.17 | 6218 |
| 2025-05-29 | 56.04 | $58.45 | 5200 |
| 2025-05-28 | 55.78 | $56.55 | 4200 |
| 2025-05-27 | 55.70 | $58.73 | 7218 |
| 2025-05-23 | 55.38 | $57.01 | 5816 |
| 2025-05-22 | 55.21 | $56.50 | 5013 |
| 2025-05-21 | 55.08 | $57.25 | 715 |
| 2025-05-20 | 54.85 | $58.61 | 2501 |
| 2025-05-19 | 54.45 | $56.14 | 5000 |
| 2025-05-16 | 54.27 | $56.51 | 7100 |
| 2025-05-15 | 54.04 | $55.95 | 5100 |
| 2025-05-14 | 53.84 | $56.23 | 1613 |
| 2025-05-13 | 53.59 | $55.30 | 1035 |
| 2025-05-12 | 53.41 | $56.03 | 2413 |
| 2025-05-09 | 53.13 | $53.73 | 2800 |
| 2025-05-08 | 53.07 | $53.33 | 1800 |
| 2025-05-07 | 53.04 | $55.24 | 2700 |
| 2025-05-06 | 52.81 | $53.31 | 12400 |
| 2025-05-05 | 52.75 | $55.65 | 5436 |
| 2025-05-02 | 52.45 | $55.65 | 143340 |
| 2025-05-01 | 52.11 | $54.35 | 2327 |
| 2025-04-30 | 51.88 | $51.52 | 900 |
| 2025-04-29 | 51.91 | $53.14 | 6423 |
| 2025-04-28 | 51.78 | $54.44 | 1913 |
| 2025-04-25 | 51.51 | $53.15 | 21500 |
| 2025-04-24 | 51.33 | $52.26 | 3300 |
| 2025-04-23 | 51.23 | $51.01 | 1000 |
| 2025-04-22 | 51.26 | $52.19 | 1829 |
| 2025-04-21 | 51.16 | $49.94 | 3842 |
| 2025-04-17 | 51.29 | $52.20 | 1700 |
| 2025-04-16 | 51.19 | $50.22 | 3500 |
| 2025-04-15 | 51.29 | $50.46 | 2200 |
| 2025-04-14 | 51.38 | $50.09 | 68142 |
| 2025-04-11 | 51.52 | $50.62 | 2417 |
| 2025-04-10 | 51.61 | $48.84 | 4937 |
| 2025-04-09 | 51.91 | $49.25 | 3714 |
| 2025-04-08 | 52.18 | $46.85 | 5900 |
| 2025-04-07 | 52.75 | $46.14 | 7901 |
| 2025-04-04 | 53.44 | $46.40 | 6300 |
| 2025-04-03 | 54.18 | $50.12 | 6000 |
| 2025-04-02 | 54.61 | $50.95 | 2409 |
| 2025-04-01 | 55.00 | $50.41 | 1244 |
| 2025-03-31 | 55.48 | $52.80 | 3023 |
| 2025-03-28 | 55.76 | $54.08 | 4433 |
| 2025-03-27 | 55.94 | $54.03 | 700 |
| 2025-03-26 | 56.14 | $55.80 | 2218 |
| 2025-03-25 | 56.17 | $57.18 | 1121 |
| 2025-03-24 | 56.07 | $55.88 | 5216 |
| 2025-03-21 | 56.09 | $57.98 | 6504 |
| 2025-03-20 | 55.89 | $57.65 | 1228 |
| 2025-03-19 | 55.70 | $58.57 | 1634 |
| 2025-03-18 | 55.40 | $56.26 | 2129 |
| 2025-03-17 | 55.31 | $57.05 | 1000 |
| 2025-03-14 | 55.13 | $54.74 | 280840 |
| 2025-03-13 | 55.17 | $54.67 | 2725 |
| 2025-03-12 | 55.22 | $57.05 | 287100 |
| 2025-03-11 | 55.03 | $55.34 | 1920 |
| 2025-03-10 | 55.00 | $53.88 | 2734 |
| 2025-03-07 | 55.12 | $57.03 | 649 |
| 2025-03-06 | 54.91 | $54.39 | 244025 |
| 2025-03-05 | 54.97 | $54.60 | 3000 |
| 2025-03-04 | 55.01 | $52.26 | 2100 |
| 2025-03-03 | 55.30 | $52.69 | 1600 |
| 2025-02-28 | 55.57 | $53.87 | 9030 |
| 2025-02-27 | 55.75 | $54.15 | 2100 |
| 2025-02-26 | 55.92 | $55.43 | 3313 |
| 2025-02-25 | 55.97 | $54.14 | 2100 |
| 2025-02-24 | 56.16 | $56.09 | 5700 |
| 2025-02-21 | 56.17 | $58.33 | 6142 |
| 2025-02-20 | 55.94 | $58.27 | 2135 |
| 2025-02-19 | 55.70 | $57.01 | 3321 |
| 2025-02-18 | 55.56 | $57.86 | 2900 |
| 2025-02-14 | 55.32 | $56.35 | 1300 |
| 2025-02-13 | 55.21 | $56.77 | 3118 |
| 2025-02-12 | 55.04 | $54.75 | 3045 |
| 2025-02-11 | 55.08 | $55.33 | 3900 |
| 2025-02-10 | 55.05 | $53.97 | 4100 |
| 2025-02-07 | 55.16 | $54.13 | 6800 |
| 2025-02-06 | 55.27 | $54.65 | 2221 |
| 2025-02-05 | 55.34 | $53.74 | 2000 |
| 2025-02-04 | 55.50 | $54.74 | 1906 |
| 2025-02-03 | 55.58 | $53.95 | 3825 |
| 2025-01-31 | 55.76 | $55.56 | 2700 |
| 2025-01-30 | 55.78 | $54.90 | 2543 |
| 2025-01-29 | 55.87 | $55.79 | 3500 |
| 2025-01-28 | 55.88 | $55.12 | 9206 |
| 2025-01-27 | 55.96 | $55.89 | 1900 |
| 2025-01-24 | 55.97 | $58.71 | 1645 |
| 2025-01-23 | 55.68 | $58.16 | 3400 |
| 2025-01-22 | 55.42 | $59.79 | 4600 |
| 2025-01-21 | 54.95 | $56.81 | 4041 |
| 2025-01-17 | 54.76 | $54.83 | 1418 |
| 2025-01-16 | 54.75 | $54.53 | 1416 |
| 2025-01-15 | 54.78 | $55.23 | 5900 |
| 2025-01-14 | 54.73 | $54.03 | 2100 |
| 2025-01-13 | 54.80 | $53.96 | 1900 |
| 2025-01-10 | 54.89 | $52.51 | 1700 |
| 2025-01-08 | 55.14 | $53.88 | 834 |
| 2025-01-07 | 55.27 | $55.47 | 2500 |
| 2025-01-06 | 55.25 | $53.94 | 2046 |
| 2025-01-03 | 55.39 | $53.56 | 16716 |
| 2025-01-02 | 55.58 | $53.32 | 4200 |
| 2024-12-31 | 55.82 | $53.70 | 1900 |
| 2024-12-30 | 56.04 | $53.72 | 11045 |
| 2024-12-27 | 56.29 | $54.55 | 1200 |
| 2024-12-26 | 56.47 | $55.74 | 1301 |
| 2024-12-24 | 56.55 | $53.85 | 2318 |
| 2024-12-23 | 56.83 | $53.90 | 1523 |
| 2024-12-20 | 57.14 | $55.69 | 5719 |
| 2024-12-19 | 57.29 | $55.27 | 10400 |
| 2024-12-18 | 57.51 | $56.40 | 5600 |
| 2024-12-17 | 57.62 | $59.17 | 2300 |
| 2024-12-16 | 57.46 | $57.09 | 3611 |
| 2024-12-13 | 57.50 | $57.17 | 1811 |
| 2024-12-12 | 57.54 | $59.27 | 1319 |
| 2024-12-11 | 57.35 | $57.77 | 1600 |
| 2024-12-10 | 57.31 | $57.55 | 2800 |
| 2024-12-09 | 57.28 | $58.52 | 603 |
| 2024-12-06 | 57.15 | $57.84 | 2900 |
| 2024-12-05 | 57.08 | $58.17 | 2148 |
| 2024-12-04 | 56.97 | $58.08 | 2147 |
| 2024-12-03 | 56.85 | $56.78 | 13814 |
| 2024-12-02 | 56.86 | $58.58 | 7821 |
| 2024-11-29 | 56.68 | $57.28 | 1600 |
| 2024-11-27 | 56.61 | $56.79 | 1700 |
| 2024-11-26 | 56.59 | $56.54 | 5800 |
| 2024-11-25 | 56.60 | $55.79 | 2600 |
| 2024-11-22 | 56.68 | $57.04 | 3103 |
| 2024-11-21 | 56.65 | $56.70 | 1000 |
| 2024-11-20 | 56.64 | $54.94 | 2516 |
| 2024-11-19 | 56.82 | $56.42 | 6216 |
| 2024-11-18 | 56.86 | $55.46 | 1239 |
| 2024-11-15 | 57.01 | $57.16 | 2300 |
| 2024-11-14 | 56.99 | $57.47 | 1339 |
| 2024-11-13 | 56.94 | $55.55 | 800 |
| 2024-11-12 | 57.09 | $55.75 | 1310 |
| 2024-11-11 | 57.23 | $56.52 | 1201 |
| 2024-11-08 | 57.31 | $56.28 | 1600 |
| 2024-11-07 | 57.41 | $56.73 | 1200 |
| 2024-11-06 | 57.49 | $56.89 | 1200 |
| 2024-11-05 | 57.55 | $58.62 | 1600 |
| 2024-11-04 | 57.44 | $57.88 | 1549 |
| 2024-11-01 | 57.39 | $55.55 | 500 |
| 2024-10-31 | 57.58 | $56.06 | 5505 |
| 2024-10-30 | 57.74 | $57.68 | 1600 |
| 2024-10-29 | 57.75 | $57.95 | 1100 |
| 2024-10-28 | 57.73 | $57.81 | 307 |
| 2024-10-25 | 57.72 | $58.42 | 918 |
| 2024-10-24 | 57.65 | $55.08 | 2400 |
| 2024-10-23 | 57.92 | $56.76 | 1800 |
| 2024-10-22 | 58.04 | $58.31 | 2737 |
| 2024-10-21 | 58.01 | $58.00 | 1900 |
| 2024-10-18 | 58.01 | $57.98 | 1422 |
| 2024-10-17 | 58.02 | $58.04 | 800 |
| 2024-10-16 | 58.01 | $56.28 | 700 |
| 2024-10-15 | 58.20 | $60.44 | 2300 |
| 2024-10-14 | 57.96 | $59.42 | 700 |
| 2024-10-11 | 57.81 | $60.08 | 947 |
| 2024-10-10 | 57.57 | $58.30 | 400 |
| 2024-10-09 | 57.49 | $58.30 | 1411 |
| 2024-10-08 | 57.41 | $56.38 | 1033 |
| 2024-10-07 | 57.51 | $59.05 | 1800 |
| 2024-10-04 | 57.35 | $57.20 | 3629 |
| 2024-10-03 | 57.37 | $57.01 | 1219 |
| 2024-10-02 | 57.40 | $57.51 | 3431 |
| 2024-10-01 | 57.39 | $60.73 | 4139 |
| 2024-09-30 | 57.04 | $57.21 | 1335 |
| 2024-09-27 | 57.03 | $58.01 | 1400 |
| 2024-09-26 | 56.92 | $59.81 | 932 |
| 2024-09-25 | 56.62 | $57.82 | 1218 |
| 2024-09-24 | 56.49 | $57.37 | 1300 |
| 2024-09-23 | 56.40 | $56.17 | 744 |
| 2024-09-20 | 56.42 | $58.50 | 2749 |
| 2024-09-19 | 56.20 | $59.15 | 9700 |
| 2024-09-18 | 55.89 | $54.94 | 600 |
| 2024-09-17 | 55.99 | $57.30 | 432 |
| 2024-09-16 | 55.86 | $54.44 | 2238 |
| 2024-09-13 | 56.01 | $57.34 | 65038 |
| 2024-09-12 | 55.86 | $56.42 | 3900 |
| 2024-09-11 | 55.81 | $56.42 | 600 |
| 2024-09-10 | 55.74 | $54.35 | 13400 |
| 2024-09-09 | 55.89 | $56.15 | 1600 |
| 2024-09-06 | 55.86 | $53.59 | 423 |
| 2024-09-05 | 56.10 | $56.92 | 3200 |
| 2024-09-04 | 56.01 | $55.36 | 3300 |
| 2024-09-03 | 56.08 | $58.09 | 2223 |
| 2024-08-30 | 55.87 | $57.45 | 616 |
| 2024-08-29 | 55.70 | $58.82 | 4500 |
| 2024-08-28 | 55.38 | $56.19 | 17000 |
| 2024-08-27 | 55.29 | $55.79 | 747 |
| 2024-08-26 | 55.24 | $56.57 | 2319 |
| 2024-08-23 | 55.10 | $55.98 | 1432 |
| 2024-08-22 | 55.00 | $55.56 | 1013 |
| 2024-08-21 | 54.95 | $57.89 | 1100 |
| 2024-08-20 | 54.64 | $57.72 | 1400 |
| 2024-08-19 | 54.31 | $57.00 | 3149 |
| 2024-08-16 | 54.03 | $54.34 | 746 |
| 2024-08-15 | 54.00 | $53.86 | 1200 |
| 2024-08-14 | 54.01 | $54.56 | 1418 |
| 2024-08-13 | 53.95 | $53.27 | 632 |
| 2024-08-12 | 54.02 | $53.19 | 1700 |
| 2024-08-09 | 54.11 | $53.41 | 713 |
| 2024-08-08 | 54.18 | $54.13 | 2342 |
| 2024-08-07 | 54.19 | $50.45 | 1646 |
| 2024-08-06 | 54.58 | $50.14 | 3700 |
| 2024-08-05 | 55.05 | $53.35 | 2033 |
| 2024-08-02 | 55.23 | $53.54 | 5600 |
| 2024-08-01 | 55.41 | $56.77 | 2349 |
| 2024-07-31 | 55.27 | $57.35 | 1200 |
| 2024-07-30 | 55.05 | $53.91 | 25100 |
| 2024-07-29 | 55.17 | $53.50 | 2327 |
| 2024-07-26 | 55.34 | $54.18 | 1801 |
| 2024-07-25 | 55.46 | $52.14 | 2100 |
| 2024-07-24 | 55.81 | $54.43 | 2304 |
| 2024-07-23 | 55.96 | $55.57 | 737 |
| 2024-07-22 | 56.00 | $55.10 | 10800 |
| 2024-07-19 | 56.09 | $54.32 | 1100 |
| 2024-07-18 | 56.28 | $53.90 | 7819 |
| 2024-07-17 | 56.53 | $59.15 | 700 |
| 2024-07-16 | 56.26 | $57.47 | 2500 |
| 2024-07-15 | 56.13 | $57.14 | 1318 |
| 2024-07-12 | 56.02 | $56.77 | 1100 |
| 2024-07-11 | 55.94 | $56.05 | 2000 |
| 2024-07-10 | 55.93 | $55.29 | 1431 |
| 2024-07-09 | 56.00 | $55.29 | 2007 |
| 2024-07-08 | 56.07 | $55.23 | 1600 |
| 2024-07-05 | 56.16 | $57.58 | 503 |
| 2024-07-03 | 56.01 | $57.04 | 1000 |
| 2024-07-02 | 55.91 | $55.15 | 18744 |
| 2024-07-01 | 55.99 | $54.98 | 2706 |
| 2024-06-28 | 56.09 | $55.20 | 1506 |
| 2024-06-27 | 56.18 | $56.86 | 1600 |
| 2024-06-26 | 56.11 | $55.22 | 1320 |
| 2024-06-25 | 56.21 | $55.19 | 42845 |
| 2024-06-24 | 56.31 | $56.14 | 2400 |
| 2024-06-21 | 56.33 | $56.63 | 33314 |
| 2024-06-20 | 56.30 | $58.95 | 1409 |
| 2024-06-18 | 56.02 | $58.65 | 1207 |
| 2024-06-17 | 55.75 | $56.38 | 2542 |
| 2024-06-14 | 55.68 | $57.35 | 2818 |
| 2024-06-13 | 55.50 | $58.37 | 1005 |
| 2024-06-12 | 55.20 | $58.86 | 4427 |
| 2024-06-11 | 54.82 | $56.51 | 700 |
| 2024-06-10 | 54.64 | $56.03 | 1200 |
| 2024-06-07 | 54.49 | $56.78 | 26100 |
| 2024-06-06 | 54.25 | $56.44 | 1226 |
| 2024-06-05 | 54.02 | $57.89 | 902 |
| 2024-06-04 | 53.62 | $55.48 | 3600 |
| 2024-06-03 | 53.42 | $57.12 | 2330 |
| 2024-05-31 | 53.03 | $54.75 | 1206 |
| 2024-05-30 | 52.85 | $54.00 | 500 |
| 2024-05-29 | 52.73 | $55.15 | 1715 |
| 2024-05-28 | 52.47 | $55.47 | 10800 |
| 2024-05-24 | 52.16 | $56.05 | 83038 |
| 2024-05-23 | 51.75 | $52.87 | 1100 |
| 2024-05-22 | 51.63 | $53.60 | 1700 |
| 2024-05-21 | 51.42 | $54.64 | 5139 |
| 2024-05-20 | 51.08 | $52.21 | 2245 |
| 2024-05-17 | 50.96 | $52.98 | 2500 |
| 2024-05-16 | 50.75 | $53.70 | 3546 |
| 2024-05-15 | 50.44 | $53.25 | 1000 |
| 2024-05-14 | 50.14 | $53.79 | 7116 |
| 2024-05-13 | 49.76 | $52.11 | 2001 |
| 2024-05-10 | 49.51 | $51.70 | 2000 |
| 2024-05-09 | 49.28 | $49.80 | 1712 |
| 2024-05-08 | 49.23 | $50.78 | 2000 |
| 2024-05-07 | 49.06 | $51.34 | 1300 |
| 2024-05-06 | 48.82 | $50.28 | 5849 |
| 2024-05-03 | 48.67 | $50.20 | 4000 |
| 2024-05-02 | 48.51 | $49.72 | 2900 |
| 2024-05-01 | 48.38 | $50.46 | 835 |
| 2024-04-30 | 48.16 | $50.88 | 2100 |
| 2024-04-29 | 47.88 | $49.83 | 1500 |
| 2024-04-26 | 47.67 | $49.20 | 2100 |
| 2024-04-25 | 47.51 | $48.07 | 2000 |
| 2024-04-24 | 47.45 | $49.57 | 929 |
| 2024-04-23 | 47.23 | $48.38 | 3018 |
| 2024-04-22 | 47.11 | $50.16 | 1900 |
| 2024-04-19 | 46.79 | $49.72 | 1800 |
| 2024-04-18 | 46.48 | $48.07 | 4700 |
| 2024-04-17 | 46.31 | $45.74 | 1500 |
| 2024-04-16 | 46.37 | $45.05 | 2500 |
| 2024-04-15 | 46.51 | $46.06 | 2000 |
| 2024-04-12 | 46.56 | $46.20 | 8600 |
| 2024-04-11 | 46.60 | $46.15 | 7744 |
| 2024-04-10 | 46.65 | $46.82 | 4341 |
| 2024-04-09 | 46.63 | $46.27 | 3300 |
| 2024-04-08 | 46.67 | $46.18 | 1130 |
| 2024-04-05 | 46.72 | $47.08 | 2200 |
| 2024-04-04 | 46.68 | $46.35 | 1809 |
| 2024-04-03 | 46.71 | $46.69 | 3400 |
| 2024-04-02 | 46.72 | $46.05 | 15943 |
| 2024-04-01 | 46.79 | $46.79 | 3500 |
| 2024-03-28 | 46.79 | $46.75 | 3500 |
| 2024-03-27 | 46.79 | $46.43 | 8300 |
| 2024-03-26 | 46.83 | $46.54 | 1523 |
| 2024-03-25 | 46.86 | $46.67 | 2800 |
| 2024-03-22 | 46.88 | $47.57 | 1702 |
| 2024-03-21 | 46.81 | $47.52 | 1811 |
| 2024-03-20 | 46.73 | $49.10 | 1400 |
| 2024-03-19 | 46.48 | $47.14 | 9000 |
| 2024-03-18 | 46.41 | $47.74 | 1610 |
| 2024-03-15 | 46.27 | $48.26 | 2400 |
| 2024-03-14 | 46.06 | $48.09 | 804 |
| 2024-03-13 | 45.85 | $48.19 | 1700 |
| 2024-03-12 | 45.60 | $46.81 | 7400 |
| 2024-03-11 | 45.47 | $46.39 | 27113 |
| 2024-03-08 | 45.38 | $46.41 | 2648 |
| 2024-03-07 | 45.27 | $46.28 | 1300 |
| 2024-03-06 | 45.16 | $46.27 | 2725 |
| 2024-03-05 | 45.05 | $45.41 | 1300 |
| 2024-03-04 | 45.01 | $46.25 | 1900 |
| 2024-03-01 | 44.88 | $46.23 | 1936 |
| 2024-02-29 | 44.74 | $46.23 | 1023 |
| 2024-02-28 | 44.58 | $46.06 | 2200 |
| 2024-02-27 | 44.42 | $46.13 | 840 |
| 2024-02-26 | 44.24 | $45.77 | 2400 |
| 2024-02-23 | 44.08 | $45.37 | 2100 |
| 2024-02-22 | 43.95 | $45.52 | 3600 |
| 2024-02-21 | 43.78 | $45.61 | 2300 |
| 2024-02-20 | 43.59 | $45.40 | 2328 |
| 2024-02-16 | 43.40 | $45.35 | 7717 |
| 2024-02-15 | 43.19 | $44.85 | 17522 |
| 2024-02-14 | 43.02 | $43.86 | 9300 |
| 2024-02-13 | 42.93 | $43.32 | 5000 |
| 2024-02-12 | 42.89 | $43.62 | 2300 |
| 2024-02-09 | 42.81 | $42.97 | 1836 |
| 2024-02-08 | 42.79 | $43.16 | 1736 |
| 2024-02-07 | 42.75 | $43.90 | 36700 |
| 2024-02-06 | 42.63 | $42.84 | 2600 |
| 2024-02-05 | 42.61 | $43.08 | 6844 |
| 2024-02-02 | 42.56 | $44.09 | 638 |
| 2024-02-01 | 42.40 | $42.86 | 2020 |
| 2024-01-31 | 42.35 | $43.64 | 9225 |
| 2024-01-30 | 42.22 | $42.80 | 7407 |
| 2024-01-29 | 42.16 | $42.53 | 8548 |
| 2024-01-26 | 42.12 | $42.15 | 12324 |
| 2024-01-25 | 42.12 | $42.20 | 2400 |
| 2024-01-24 | 42.11 | $41.70 | 11221 |
| 2024-01-23 | 42.15 | $41.74 | 224300 |
| 2024-01-22 | 42.19 | $42.05 | 12913 |
| 2024-01-19 | 42.21 | $40.83 | 3500 |
| 2024-01-18 | 42.35 | $41.66 | 1100 |
| 2024-01-17 | 42.43 | $41.91 | 3900 |
| 2024-01-16 | 42.48 | $41.78 | 2904 |
| 2024-01-12 | 42.55 | $43.24 | 16203 |
| 2024-01-11 | 42.48 | $42.10 | 2000 |
| 2024-01-10 | 42.52 | $42.32 | 3200 |
| 2024-01-09 | 42.54 | $42.11 | 2518 |
| 2024-01-08 | 42.59 | $43.12 | 7800 |
| 2024-01-05 | 42.53 | $42.13 | 2111 |
| 2024-01-04 | 42.57 | $43.25 | 3341 |
| 2024-01-03 | 42.50 | $42.01 | 14538 |
| 2024-01-02 | 42.56 | $43.50 | 1734 |
| 2023-12-29 | 42.46 | $44.00 | 1627 |
| 2023-12-28 | 42.29 | $44.40 | 1600 |
| 2023-12-27 | 42.07 | $43.87 | 3000 |
| 2023-12-26 | 41.88 | $45.02 | 2047 |
| 2023-12-22 | 41.55 | $42.87 | 11201 |
| 2023-12-21 | 41.41 | $42.80 | 1100 |
| 2023-12-20 | 41.27 | $44.56 | 1700 |
| 2023-12-19 | 40.92 | $44.60 | 3134 |
| 2023-12-18 | 40.53 | $43.54 | 37634 |
| 2023-12-15 | 40.22 | $43.11 | 2000 |
| 2023-12-14 | 39.91 | $43.29 | 4511 |
| 2023-12-13 | 39.56 | $42.49 | 3720 |
| 2023-12-12 | 39.25 | $42.50 | 6645 |
| 2023-12-11 | 38.91 | $41.69 | 5907 |
| 2023-12-08 | 38.61 | $40.50 | 1800 |
| 2023-12-07 | 38.41 | $40.89 | 1706 |
| 2023-12-06 | 38.15 | $40.23 | 2902 |
| 2023-12-05 | 37.93 | $39.80 | 11800 |
| 2023-12-04 | 37.74 | $39.47 | 3227 |
| 2023-12-01 | 37.56 | $40.00 | 2700 |
| 2023-11-30 | 37.30 | $39.16 | 3400 |
| 2023-11-29 | 37.10 | $38.95 | 1700 |
| 2023-11-28 | 36.91 | $38.05 | 18300 |
| 2023-11-27 | 36.79 | $38.42 | 45833 |
| 2023-11-24 | 36.62 | $38.75 | 913 |
| 2023-11-22 | 36.39 | $38.11 | 700 |
| 2023-11-21 | 36.21 | $38.19 | 1200 |
| 2023-11-20 | 36.00 | $38.63 | 3200 |
| 2023-11-17 | 35.73 | $38.49 | 3219 |
| 2023-11-16 | 35.44 | $37.67 | 53700 |
| 2023-11-15 | 35.20 | $37.35 | 4400 |
| 2023-11-14 | 34.97 | $37.47 | 2630 |
| 2023-11-13 | 34.71 | $36.17 | 3200 |
| 2023-11-10 | 34.56 | $35.31 | 2700 |
| 2023-11-09 | 34.48 | $35.80 | 1709 |
| 2023-11-08 | 34.34 | $35.49 | 2400 |
| 2023-11-07 | 34.22 | $34.17 | 1800 |
| 2023-11-06 | 34.22 | $33.97 | 3000 |
| 2023-11-03 | 34.25 | $34.06 | 2015 |
| 2023-11-02 | 34.27 | $34.38 | 5815 |
| 2023-11-01 | 34.26 | $32.71 | 4400 |
| 2023-10-31 | 34.42 | $34.17 | 23210 |
| 2023-10-30 | 34.45 | $32.60 | 54148 |
| 2023-10-27 | 34.64 | $32.72 | 10041 |
| 2023-10-26 | 34.85 | $32.67 | 2500 |
| 2023-10-25 | 35.08 | $32.64 | 2219 |
| 2023-10-24 | 35.33 | $33.69 | 43700 |
| 2023-10-23 | 35.51 | $33.31 | 2700 |
| 2023-10-20 | 35.74 | $33.41 | 3474 |
| 2023-10-19 | 35.98 | $34.18 | 2911 |
| 2023-10-18 | 36.17 | $34.33 | 2400 |
| 2023-10-17 | 36.37 | $35.95 | 2200 |
| 2023-10-16 | 36.41 | $36.11 | 6000 |
| 2023-10-13 | 36.44 | $37.18 | 40400 |
| 2023-10-12 | 36.36 | $37.18 | 4600 |
| 2023-10-11 | 36.28 | $36.63 | 1629 |
| 2023-10-10 | 36.24 | $36.37 | 1626 |
| 2023-10-09 | 36.23 | $36.22 | 2704 |
| 2023-10-06 | 36.23 | $36.14 | 2200 |
| 2023-10-05 | 36.24 | $35.47 | 2505 |
| 2023-10-04 | 36.32 | $35.28 | 1343 |
| 2023-10-03 | 36.42 | $35.15 | 3349 |
| 2023-10-02 | 36.56 | $36.24 | 7000 |
| 2023-09-29 | 36.59 | $35.53 | 1800 |
| 2023-09-28 | 36.70 | $36.24 | 2946 |
| 2023-09-27 | 36.75 | $34.97 | 7607 |
| 2023-09-26 | 36.94 | $35.34 | 2846 |
| 2023-09-25 | 37.11 | $36.24 | 1800 |
| 2023-09-22 | 37.20 | $35.40 | 3200 |
| 2023-09-21 | 37.39 | $36.69 | 8304 |
| 2023-09-20 | 37.46 | $37.31 | 12600 |
| 2023-09-19 | 37.48 | $37.18 | 2400 |
| 2023-09-18 | 37.51 | $37.08 | 4000 |
| 2023-09-15 | 37.56 | $37.33 | 1828 |
| 2023-09-14 | 37.58 | $36.31 | 77900 |
| 2023-09-13 | 37.72 | $36.65 | 2100 |
| 2023-09-12 | 37.83 | $36.34 | 911 |
| 2023-09-11 | 37.99 | $37.58 | 700 |
| 2023-09-08 | 38.03 | $37.63 | 4200 |
| 2023-09-07 | 38.07 | $37.91 | 2445 |
| 2023-09-06 | 38.09 | $38.38 | 2107 |
| 2023-09-05 | 38.06 | $36.52 | 3300 |
| 2023-09-01 | 38.22 | $38.54 | 1400 |
| 2023-08-31 | 38.18 | $37.42 | 1215 |
| 2023-08-30 | 38.26 | $39.05 | 1600 |
| 2023-08-29 | 38.18 | $37.61 | 88007 |
| 2023-08-28 | 38.24 | $38.44 | 1900 |
| 2023-08-25 | 38.22 | $38.10 | 2600 |
| 2023-08-24 | 38.23 | $36.26 | 8600 |
| 2023-08-23 | 38.44 | $38.16 | 7800 |
| 2023-08-22 | 38.47 | $36.41 | 7520 |
| 2023-08-21 | 38.69 | $36.28 | 2000 |
| 2023-08-18 | 38.94 | $36.45 | 1122 |
| 2023-08-17 | 39.20 | $37.66 | 2300 |
| 2023-08-16 | 39.36 | $38.64 | 813 |
| 2023-08-15 | 39.44 | $37.60 | 1500 |
| 2023-08-14 | 39.63 | $39.36 | 1542 |
| 2023-08-11 | 39.66 | $38.97 | 1200 |
| 2023-08-10 | 39.74 | $39.27 | 2200 |
| 2023-08-09 | 39.79 | $39.91 | 1300 |
| 2023-08-08 | 39.77 | $39.60 | 34500 |
| 2023-08-07 | 39.79 | $39.90 | 2807 |
| 2023-08-04 | 39.78 | $40.27 | 3900 |
| 2023-08-03 | 39.73 | $38.93 | 4100 |
| 2023-08-02 | 39.81 | $40.24 | 1000 |
| 2023-08-01 | 39.77 | $39.36 | 2000 |
| 2023-07-31 | 39.81 | $40.77 | 1533 |
| 2023-07-28 | 39.71 | $40.88 | 1600 |
| 2023-07-27 | 39.58 | $40.78 | 3707 |
| 2023-07-26 | 39.46 | $40.73 | 3000 |
| 2023-07-25 | 39.32 | $39.98 | 3000 |
| 2023-07-24 | 39.25 | $40.74 | 1500 |
| 2023-07-21 | 39.10 | $39.66 | 2144 |
| 2023-07-20 | 39.04 | $40.67 | 2432 |
| 2023-07-19 | 38.87 | $38.92 | 3727 |
| 2023-07-18 | 38.86 | $39.13 | 1719 |
| 2023-07-17 | 38.83 | $40.19 | 1501 |
| 2023-07-14 | 38.69 | $39.64 | 4132 |
| 2023-07-13 | 38.59 | $39.38 | 1625 |
| 2023-07-12 | 38.51 | $38.79 | 6705 |
| 2023-07-11 | 38.48 | $38.49 | 1611 |
| 2023-07-10 | 38.48 | $38.80 | 1943 |
| 2023-07-07 | 38.44 | $37.41 | 6101 |
| 2023-07-06 | 38.55 | $37.38 | 2337 |
| 2023-07-05 | 38.68 | $37.85 | 1300 |
| 2023-07-03 | 38.76 | $39.38 | 3704 |
| 2023-06-30 | 38.70 | $38.93 | 1249 |
| 2023-06-29 | 38.67 | $39.78 | 5900 |
| 2023-06-28 | 38.56 | $39.90 | 1200 |
| 2023-06-27 | 38.41 | $40.29 | 4000 |
| 2023-06-26 | 38.22 | $38.32 | 3804 |
| 2023-06-23 | 38.21 | $38.59 | 13600 |
| 2023-06-22 | 38.17 | $38.09 | 244741 |
| 2023-06-21 | 38.17 | $39.04 | 13044 |
| 2023-06-20 | 38.08 | $38.63 | 13439 |
| 2023-06-16 | 38.02 | $39.82 | 2302 |
| 2023-06-15 | 37.84 | $39.98 | 4800 |
| 2023-06-14 | 37.61 | $39.08 | 2700 |
| 2023-06-13 | 37.46 | $39.18 | 6500 |
| 2023-06-12 | 37.27 | $38.05 | 22800 |
| 2023-06-09 | 37.19 | $38.46 | 3200 |
| 2023-06-08 | 37.06 | $38.40 | 1400 |
| 2023-06-07 | 36.92 | $37.15 | 3400 |
| 2023-06-06 | 36.89 | $37.79 | 2310 |
| 2023-06-05 | 36.80 | $37.46 | 3200 |
| 2023-06-02 | 36.73 | $37.13 | 14000 |
| 2023-06-01 | 36.69 | $36.48 | 2327 |
| 2023-05-31 | 36.71 | $35.94 | 8044 |
| 2023-05-30 | 36.79 | $37.53 | 2235 |
| 2023-05-26 | 36.71 | $36.93 | 5700 |
| 2023-05-25 | 36.69 | $36.93 | 1811 |
| 2023-05-24 | 36.66 | $36.55 | 2000 |
| 2023-05-23 | 36.67 | $37.21 | 3541 |
| 2023-05-22 | 36.62 | $37.84 | 1500 |
| 2023-05-19 | 36.49 | $38.01 | 3500 |
| 2023-05-18 | 36.33 | $36.75 | 3137 |
| 2023-05-17 | 36.29 | $36.92 | 1532 |
| 2023-05-16 | 36.22 | $37.06 | 2000 |
| 2023-05-15 | 36.13 | $37.32 | 12527 |
| 2023-05-12 | 36.01 | $37.19 | 12900 |
| 2023-05-11 | 35.88 | $37.15 | 2000 |
| 2023-05-10 | 35.75 | $37.04 | 3600 |
| 2023-05-09 | 35.61 | $36.41 | 3500 |
| 2023-05-08 | 35.53 | $35.89 | 2600 |
| 2023-05-05 | 35.49 | $35.68 | 3600 |
| 2023-05-04 | 35.47 | $36.13 | 4400 |
| 2023-05-03 | 35.40 | $36.88 | 2301 |
| 2023-05-02 | 35.24 | $35.27 | 13000 |
| 2023-05-01 | 35.24 | $37.16 | 2700 |
| 2023-04-28 | 35.04 | $35.77 | 7900 |
| 2023-04-27 | 34.96 | $36.41 | 76800 |
| 2023-04-26 | 34.81 | $35.58 | 3849 |
| 2023-04-25 | 34.73 | $36.39 | 8800 |
| 2023-04-24 | 34.55 | $35.98 | 6524 |
| 2023-04-21 | 34.40 | $34.86 | 3936 |
| 2023-04-20 | 34.35 | $34.73 | 3000 |
| 2023-04-19 | 34.31 | $36.18 | 1700 |
| 2023-04-18 | 34.12 | $35.29 | 1200 |
| 2023-04-17 | 33.99 | $34.50 | 50803 |
| 2023-04-14 | 33.94 | $35.24 | 116430 |
| 2023-04-13 | 33.80 | $35.04 | 1625 |
| 2023-04-12 | 33.67 | $35.32 | 82900 |
| 2023-04-11 | 33.50 | $33.52 | 8800 |
| 2023-04-10 | 33.50 | $34.47 | 1707 |
| 2023-04-06 | 33.40 | $33.52 | 907 |
| 2023-04-05 | 33.38 | $32.97 | 3900 |
| 2023-04-04 | 33.43 | $33.64 | 15700 |
| 2023-04-03 | 33.40 | $34.56 | 4834 |
| 2023-03-31 | 33.28 | $34.40 | 1600 |
| 2023-03-30 | 33.16 | $34.02 | 2228 |
| 2023-03-29 | 33.07 | $32.35 | 1919 |
| 2023-03-28 | 33.15 | $32.74 | 3000 |
| 2023-03-27 | 33.19 | $31.75 | 3400 |
| 2023-03-24 | 33.35 | $32.90 | 94102 |
| 2023-03-23 | 33.39 | $33.66 | 8400 |
| 2023-03-22 | 33.36 | $34.19 | 1700 |
| 2023-03-21 | 33.28 | $32.88 | 21700 |
| 2023-03-20 | 33.32 | $32.65 | 1030 |
| 2023-03-17 | 33.39 | $32.38 | 1624 |
| 2023-03-16 | 33.50 | $32.63 | 91800 |
| 2023-03-15 | 33.59 | $31.51 | 4700 |
| 2023-03-14 | 33.81 | $34.11 | 5544 |
| 2023-03-13 | 33.77 | $32.80 | 4100 |
| 2023-03-10 | 33.88 | $33.34 | 1000 |
| 2023-03-09 | 33.93 | $34.38 | 2602 |
| 2023-03-08 | 33.89 | $33.31 | 3500 |
| 2023-03-07 | 33.95 | $34.17 | 1400 |
| 2023-03-06 | 33.92 | $34.73 | 3119 |
| 2023-03-03 | 33.84 | $33.55 | 2.0M |
| 2023-03-02 | 33.87 | $33.69 | 2505 |
| 2023-03-01 | 33.89 | $33.22 | 7119 |
| 2023-02-28 | 33.96 | $33.18 | 1133 |
| 2023-02-27 | 34.04 | $35.03 | 6800 |
| 2023-02-24 | 33.94 | $33.22 | 3533 |
| 2023-02-23 | 34.01 | $34.32 | 3109 |
| 2023-02-22 | 33.98 | $34.19 | 1800 |
| 2023-02-21 | 33.96 | $33.95 | 1700 |
| 2023-02-17 | 33.96 | $33.96 | 10400 |
| 2023-02-16 | 33.96 | $34.41 | 5728 |
| 2023-02-15 | 33.91 | $33.99 | 2500 |
| 2023-02-14 | 33.90 | $34.11 | 2907 |
| 2023-02-13 | 33.88 | $34.27 | 5200 |
| 2023-02-10 | 33.84 | $33.74 | 5141 |
| 2023-02-09 | 33.85 | $34.01 | 4800 |
| 2023-02-08 | 33.83 | $33.64 | 1100 |
| 2023-02-07 | 33.86 | $33.37 | 7024 |
| 2023-02-06 | 33.91 | $34.56 | 5200 |
| 2023-02-03 | 33.84 | $35.11 | 9202 |
| 2023-02-02 | 33.70 | $33.66 | 5908 |
| 2023-02-01 | 33.71 | $36.13 | 5700 |
| 2023-01-31 | 33.45 | $34.30 | 401 |
| 2023-01-30 | 33.36 | $34.87 | 6045 |
| 2023-01-27 | 33.21 | $34.92 | 2149 |
| 2023-01-26 | 33.02 | $34.24 | 4400 |
| 2023-01-25 | 32.90 | $33.84 | 4908 |
| 2023-01-24 | 32.80 | $34.25 | 1011 |
| 2023-01-23 | 32.64 | $33.85 | 6200 |
| 2023-01-20 | 32.52 | $33.41 | 8522 |
| 2023-01-19 | 32.42 | $33.86 | 7339 |
| 2023-01-18 | 32.27 | $34.54 | 4200 |
| 2023-01-17 | 32.03 | $33.84 | 6434 |
| 2023-01-13 | 31.84 | $33.76 | 2200 |
| 2023-01-12 | 31.64 | $33.26 | 2300 |
| 2023-01-11 | 31.47 | $33.07 | 300 |
| 2023-01-10 | 31.30 | $33.07 | 900 |
| 2023-01-09 | 31.12 | $33.45 | 7300 |
| 2023-01-06 | 30.87 | $32.91 | 2200 |
| 2023-01-05 | 30.66 | $32.04 | 93900 |
| 2023-01-04 | 30.51 | $31.22 | 2337 |
| 2023-01-03 | 30.44 | $31.04 | 403708 |
| 2022-12-30 | 30.38 | $30.86 | 3100 |
| 2022-12-29 | 30.32 | $30.59 | 5047 |
| 2022-12-28 | 30.30 | $30.59 | 23621 |
| 2022-12-27 | 30.27 | $30.02 | 7649 |
| 2022-12-23 | 30.29 | $29.81 | 2200 |
| 2022-12-22 | 30.34 | $29.55 | 3223 |
| 2022-12-21 | 30.42 | $29.87 | 5115 |
| 2022-12-20 | 30.48 | $29.50 | 9000 |
| 2022-12-19 | 30.59 | $30.10 | 13041 |
| 2022-12-16 | 30.64 | $29.93 | 5800 |
| 2022-12-15 | 30.71 | $30.45 | 5701 |
| 2022-12-14 | 30.74 | $31.67 | 3900 |
| 2022-12-13 | 30.64 | $32.29 | 2600 |
| 2022-12-12 | 30.47 | $30.80 | 6700 |
| 2022-12-09 | 30.43 | $30.97 | 4410 |
| 2022-12-08 | 30.38 | $30.46 | 2500 |
| 2022-12-07 | 30.37 | $30.37 | 6140 |
| 2022-12-06 | 30.37 | $31.67 | 1800 |
| 2022-12-05 | 30.23 | $31.18 | 11742 |
| 2022-12-02 | 30.13 | $30.84 | 5700 |
| 2022-12-01 | 30.06 | $30.74 | 12425 |
| 2022-11-30 | 29.99 | $31.48 | 2823 |
| 2022-11-29 | 29.83 | $30.59 | 3800 |
| 2022-11-28 | 29.75 | $31.38 | 4310 |
| 2022-11-25 | 29.58 | $31.73 | 5033 |
| 2022-11-23 | 29.35 | $31.23 | 15100 |
| 2022-11-22 | 29.15 | $30.72 | 3311 |
| 2022-11-21 | 28.99 | $30.33 | 8800 |
| 2022-11-18 | 28.85 | $29.93 | 21100 |
| 2022-11-17 | 28.73 | $29.75 | 5946 |
| 2022-11-16 | 28.62 | $30.20 | 5414 |
| 2022-11-15 | 28.46 | $30.06 | 1919 |
| 2022-11-14 | 28.29 | $31.61 | 12600 |
| 2022-11-11 | 27.94 | $30.31 | 11900 |
| 2022-11-10 | 27.69 | $29.77 | 2500 |
| 2022-11-09 | 27.47 | $28.42 | 12600 |
| 2022-11-08 | 27.37 | $28.30 | 13700 |
| 2022-11-07 | 27.27 | $28.43 | 19035 |
| 2022-11-04 | 27.15 | $28.00 | 9943 |
| 2022-11-03 | 27.06 | $26.89 | 14930 |
| 2022-11-02 | 27.08 | $27.42 | 9200 |
| 2022-11-01 | 27.05 | $27.87 | 2700 |
| 2022-10-31 | 26.96 | $27.20 | 18805 |
| 2022-10-28 | 26.93 | $28.58 | 25747 |
| 2022-10-27 | 26.76 | $28.08 | 15307 |
| 2022-10-26 | 26.62 | $27.65 | 4436 |
| 2022-10-25 | 26.51 | $27.81 | 3000 |
| 2022-10-24 | 26.38 | $26.71 | 23647 |
| 2022-10-21 | 26.34 | $25.89 | 12400 |
| 2022-10-20 | 26.39 | $27.47 | 6623 |
| 2022-10-19 | 26.27 | $27.40 | 10314 |
| 2022-10-18 | 26.15 | $26.55 | 4100 |
| 2022-10-17 | 26.11 | $26.98 | 11100 |
| 2022-10-14 | 26.02 | $26.26 | 8347 |
| 2022-10-13 | 26.00 | $25.26 | 9716 |
| 2022-10-12 | 26.07 | $24.96 | 6100 |
| 2022-10-11 | 26.19 | $24.59 | 9038 |
| 2022-10-10 | 26.36 | $26.01 | 13128 |
| 2022-10-07 | 26.40 | $26.03 | 10834 |
| 2022-10-06 | 26.44 | $25.98 | 16100 |
| 2022-10-05 | 26.48 | $26.97 | 14000 |
| 2022-10-04 | 26.43 | $25.55 | 540637 |
| 2022-10-03 | 26.53 | $24.86 | 158328 |
| 2022-09-30 | 26.70 | $25.25 | 11800 |
| 2022-09-29 | 26.85 | $26.88 | 12600 |
| 2022-09-28 | 26.85 | $25.61 | 17100 |
| 2022-09-27 | 26.98 | $25.23 | 11400 |
| 2022-09-26 | 27.17 | $25.40 | 23700 |
| 2022-09-23 | 27.35 | $25.35 | 12905 |
| 2022-09-22 | 27.56 | $25.89 | 5100 |
| 2022-09-21 | 27.74 | $26.50 | 11300 |
| 2022-09-20 | 27.87 | $26.40 | 5414 |
| 2022-09-19 | 28.02 | $26.35 | 9700 |
| 2022-09-16 | 28.20 | $26.84 | 408422 |
| 2022-09-15 | 28.34 | $27.54 | 8536 |
| 2022-09-14 | 28.43 | $27.94 | 3100 |
| 2022-09-13 | 28.48 | $28.33 | 2500 |
| 2022-09-12 | 28.50 | $28.73 | 18800 |
| 2022-09-09 | 28.47 | $29.58 | 8814 |
| 2022-09-08 | 28.35 | $28.90 | 96900 |
| 2022-09-07 | 28.30 | $26.84 | 4136 |
| 2022-09-06 | 28.45 | $26.72 | 18100 |
| 2022-09-02 | 28.63 | $28.89 | 5800 |
| 2022-09-01 | 28.60 | $26.43 | 17313 |
| 2022-08-31 | 28.83 | $27.12 | 5016 |
| 2022-08-30 | 29.01 | $28.78 | 8700 |
| 2022-08-29 | 29.04 | $29.14 | 10935 |
| 2022-08-26 | 29.03 | $27.87 | 5600 |
| 2022-08-25 | 29.15 | $28.22 | 2305 |
| 2022-08-24 | 29.25 | $27.94 | 4800 |
| 2022-08-23 | 29.39 | $29.22 | 2403 |
| 2022-08-22 | 29.40 | $28.35 | 12800 |
| 2022-08-19 | 29.51 | $29.50 | 9800 |
| 2022-08-18 | 29.52 | $29.94 | 1543 |
| 2022-08-17 | 29.47 | $29.47 | 4700 |
| 2022-08-16 | 29.47 | $31.01 | 2508 |
| 2022-08-15 | 29.31 | $30.89 | 8408 |
| 2022-08-12 | 29.14 | $29.94 | 4501 |
| 2022-08-11 | 29.06 | $30.39 | 15933 |
| 2022-08-10 | 28.92 | $30.46 | 2044 |
| 2022-08-09 | 28.76 | $28.59 | 1540 |
| 2022-08-08 | 28.77 | $29.18 | 13524 |
| 2022-08-05 | 28.73 | $28.97 | 20346 |
| 2022-08-04 | 28.71 | $30.80 | 4800 |
| 2022-08-03 | 28.49 | $29.17 | 5720 |
| 2022-08-02 | 28.41 | $30.03 | 3700 |
| 2022-08-01 | 28.24 | $30.93 | 16900 |
| 2022-07-29 | 27.96 | $29.61 | 11245 |
| 2022-07-28 | 27.79 | $28.80 | 7840 |
| 2022-07-27 | 27.68 | $30.12 | 7127 |
| 2022-07-26 | 27.42 | $28.16 | 8107 |
| 2022-07-25 | 27.35 | $27.81 | 13400 |
| 2022-07-22 | 27.30 | $28.51 | 23630 |
| 2022-07-21 | 27.17 | $28.46 | 4300 |
| 2022-07-20 | 27.03 | $27.26 | 6100 |
| 2022-07-19 | 27.01 | $27.80 | 8700 |
| 2022-07-18 | 26.93 | $26.73 | 22000 |
| 2022-07-15 | 26.95 | $26.96 | 26415 |
| 2022-07-14 | 26.94 | $25.97 | 9927 |
| 2022-07-13 | 27.05 | $26.28 | 6734 |
| 2022-07-12 | 27.13 | $26.53 | 8000 |
| 2022-07-11 | 27.19 | $26.15 | 5200 |
| 2022-07-08 | 27.30 | $26.85 | 7600 |
| 2022-07-07 | 27.35 | $27.13 | 4800 |
| 2022-07-06 | 27.37 | $26.91 | 7800 |
| 2022-07-05 | 27.42 | $26.12 | 17700 |
| 2022-07-01 | 27.56 | $25.60 | 16818 |
| 2022-06-30 | 27.76 | $27.31 | 210414 |
| 2022-06-29 | 27.81 | $26.55 | 313923 |
| 2022-06-28 | 27.94 | $28.00 | 13200 |
| 2022-06-27 | 27.94 | $27.70 | 17700 |
| 2022-06-24 | 27.96 | $26.15 | 73300 |
| 2022-06-23 | 28.15 | $25.58 | 7000 |
| 2022-06-22 | 28.42 | $25.61 | 11400 |
| 2022-06-21 | 28.72 | $26.10 | 17138 |
| 2022-06-17 | 29.00 | $27.72 | 9106 |
| 2022-06-16 | 29.13 | $27.34 | 89111 |
| 2022-06-15 | 29.32 | $26.98 | 32400 |
| 2022-06-14 | 29.56 | $26.64 | 28810 |
| 2022-06-13 | 29.87 | $27.50 | 16200 |
| 2022-06-10 | 30.12 | $28.38 | 7300 |
| 2022-06-09 | 30.30 | $31.13 | 5401 |
| 2022-06-08 | 30.22 | $31.73 | 73205 |
| 2022-06-07 | 30.06 | $30.72 | 258719 |
| 2022-06-06 | 29.99 | $30.34 | 20000 |
| 2022-06-03 | 29.95 | $31.12 | 6919 |
| 2022-06-02 | 29.83 | $31.94 | 11928 |
| 2022-06-01 | 29.61 | $29.71 | 168912 |
| 2022-05-31 | 29.60 | $30.40 | 206500 |
| 2022-05-27 | 29.51 | $30.63 | 264700 |
| 2022-05-26 | 29.39 | $28.76 | 11800 |
| 2022-05-25 | 29.46 | $29.57 | 6100 |
| 2022-05-24 | 29.45 | $29.93 | 20441 |
| 2022-05-23 | 29.40 | $29.68 | 15920 |
| 2022-05-20 | 29.37 | $28.25 | 129400 |
| 2022-05-19 | 29.48 | $30.05 | 18800 |
| 2022-05-18 | 29.43 | $29.94 | 592435 |
| 2022-05-17 | 29.37 | $30.20 | 83500 |
| 2022-05-16 | 29.28 | $27.53 | 98132 |
| 2022-05-13 | 29.47 | $29.07 | 9635 |
| 2022-05-12 | 29.51 | $27.44 | 8143 |
| 2022-05-11 | 29.73 | $28.62 | 36200 |
| 2022-05-10 | 29.85 | $28.13 | 10500 |
| 2022-05-09 | 30.03 | $27.15 | 26400 |
| 2022-05-06 | 30.33 | $28.57 | 9146 |
| 2022-05-05 | 30.51 | $28.97 | 12500 |
| 2022-05-04 | 30.68 | $28.98 | 4600 |
| 2022-05-03 | 30.85 | $29.03 | 19527 |
| 2022-05-02 | 31.05 | $28.79 | 108900 |
| 2022-04-29 | 31.28 | $31.10 | 3200 |
| 2022-04-28 | 31.30 | $29.74 | 5342 |
| 2022-04-27 | 31.47 | $29.41 | 3800 |
| 2022-04-26 | 31.69 | $30.00 | 54000 |
| 2022-04-25 | 31.86 | $30.15 | 65746 |
| 2022-04-22 | 32.04 | $31.45 | 23608 |
| 2022-04-21 | 32.11 | $33.17 | 2800 |
| 2022-04-20 | 31.99 | $31.24 | 69800 |
| 2022-04-19 | 32.07 | $31.69 | 11004 |
| 2022-04-18 | 32.11 | $30.70 | 6700 |
| 2022-04-14 | 32.26 | $30.55 | 10849 |
| 2022-04-13 | 32.44 | $30.24 | 19000 |
| 2022-04-12 | 32.67 | $31.86 | 4408 |
| 2022-04-11 | 32.76 | $30.81 | 2200 |
| 2022-04-08 | 32.96 | $31.38 | 3221 |
| 2022-04-07 | 33.13 | $30.85 | 3606 |
| 2022-04-06 | 33.37 | $30.82 | 98000 |
| 2022-04-05 | 33.64 | $33.05 | 82826 |
| 2022-04-04 | 33.70 | $33.59 | 212600 |
| 2022-04-01 | 33.71 | $32.08 | 4618 |
| 2022-03-31 | 33.89 | $32.08 | 1700 |
| 2022-03-30 | 34.08 | $32.07 | 5629 |
| 2022-03-29 | 34.29 | $35.00 | 2500 |
| 2022-03-28 | 34.21 | $32.35 | 202000 |
| 2022-03-25 | 34.41 | $33.43 | 2600 |
| 2022-03-24 | 34.51 | $35.77 | 93000 |
| 2022-03-23 | 34.38 | $36.45 | 153705 |
| 2022-03-22 | 34.16 | $34.79 | 2900 |
| 2022-03-21 | 34.09 | $35.42 | 4300 |
| 2022-03-18 | 33.95 | $36.43 | 8819 |
| 2022-03-17 | 33.69 | $34.00 | 8800 |
| 2022-03-16 | 33.66 | $33.25 | 2637 |
| 2022-03-15 | 33.70 | $34.12 | 4300 |
| 2022-03-14 | 33.66 | $34.61 | 2403 |
| 2022-03-11 | 33.56 | $34.08 | 144300 |
| 2022-03-10 | 33.50 | $33.65 | 6100 |
| 2022-03-09 | 33.49 | $31.84 | 7327 |
| 2022-03-08 | 33.66 | $33.44 | 6400 |
| 2022-03-07 | 33.69 | $30.03 | 6825 |
| 2022-03-04 | 34.07 | $30.55 | 6300 |
| 2022-03-03 | 34.44 | $34.34 | 4200 |
| 2022-03-02 | 34.45 | $34.61 | 71500 |
| 2022-03-01 | 34.43 | $32.10 | 4700 |
| 2022-02-28 | 34.68 | $32.78 | 87222 |
| 2022-02-25 | 34.88 | $32.95 | 4505 |
| 2022-02-24 | 35.08 | $33.22 | 6800 |
| 2022-02-23 | 35.28 | $33.73 | 6500 |
| 2022-02-22 | 35.44 | $32.79 | 2800 |
| 2022-02-18 | 35.72 | $35.66 | 3400 |
| 2022-02-17 | 35.73 | $35.35 | 9500 |
| 2022-02-16 | 35.77 | $35.06 | 8610 |
| 2022-02-15 | 35.84 | $36.16 | 7900 |
| 2022-02-14 | 35.81 | $35.11 | 88224 |
| 2022-02-11 | 35.88 | $34.08 | 302900 |
| 2022-02-10 | 36.07 | $35.95 | 4238 |
| 2022-02-09 | 36.09 | $36.40 | 2723 |
| 2022-02-08 | 36.05 | $36.10 | 5600 |
| 2022-02-07 | 36.05 | $34.04 | 43546 |
| 2022-02-04 | 36.26 | $32.62 | 206200 |
| 2022-02-03 | 36.64 | $35.80 | 3400 |
| 2022-02-02 | 36.73 | $36.48 | 248600 |
| 2022-02-01 | 36.76 | $36.17 | 4500 |
| 2022-01-31 | 36.82 | $35.50 | 10132 |
| 2022-01-28 | 36.96 | $33.99 | 6022 |
| 2022-01-27 | 37.27 | $35.56 | 7200 |
| 2022-01-26 | 37.45 | $36.96 | 8519 |
| 2022-01-25 | 37.51 | $34.78 | 6700 |
| 2022-01-24 | 37.79 | $34.93 | 8700 |
| 2022-01-21 | 38.10 | $37.40 | 3624 |
| 2022-01-20 | 38.17 | $38.06 | 5709 |
| 2022-01-19 | 38.18 | $37.48 | 3109 |
| 2022-01-18 | 38.25 | $36.89 | 13700 |
| 2022-01-14 | 38.40 | $38.37 | 2731 |
| 2022-01-13 | 38.40 | $39.74 | 2528 |
| 2022-01-12 | 38.26 | $39.77 | 1624 |
| 2022-01-11 | 38.10 | $38.42 | 4543 |
| 2022-01-10 | 38.07 | $36.32 | 6039 |
| 2022-01-07 | 38.25 | $39.30 | 2216 |
| 2022-01-06 | 38.14 | $39.46 | 104048 |
| 2022-01-05 | 38.00 | $40.12 | 2407 |
| 2022-01-04 | 37.78 | $40.20 | 3400 |
| 2022-01-03 | 37.52 | $38.86 | 11846 |
| 2021-12-31 | 37.38 | $38.86 | 1213 |
| 2021-12-30 | 37.23 | $38.94 | 2928 |
| 2021-12-29 | 37.05 | $38.94 | 3200 |
| 2021-12-28 | 36.85 | $38.93 | 2012 |
| 2021-12-27 | 36.63 | $37.38 | 3800 |
| 2021-12-23 | 36.55 | $37.77 | 4838 |
| 2021-12-22 | 36.42 | $37.30 | 4638 |
| 2021-12-21 | 36.33 | $37.69 | 5008 |
| 2021-12-20 | 36.18 | $35.38 | 5839 |
| 2021-12-17 | 36.27 | $35.95 | 60830 |
| 2021-12-16 | 36.30 | $37.77 | 3241 |
| 2021-12-15 | 36.15 | $37.55 | 3920 |
| 2021-12-14 | 36.00 | $36.07 | 10011 |
| 2021-12-13 | 35.99 | $37.69 | 4106 |
| 2021-12-10 | 35.81 | $37.10 | 2700 |
| 2021-12-09 | 35.68 | $37.08 | 2900 |
| 2021-12-08 | 35.53 | $37.72 | 3900 |
| 2021-12-07 | 35.30 | $35.93 | 102300 |
| 2021-12-06 | 35.23 | $34.83 | 4417 |
| 2021-12-03 | 35.28 | $36.02 | 8444 |
| 2021-12-02 | 35.20 | $35.50 | 50200 |
| 2021-12-01 | 35.16 | $35.16 | 26544 |
| 2021-11-30 | 35.17 | $35.41 | 212000 |
| 2021-11-29 | 35.14 | $35.56 | 1500 |
| 2021-11-26 | 35.10 | $34.58 | 2200 |
| 2021-11-24 | 35.15 | $35.72 | 2100 |
| 2021-11-23 | 35.09 | $35.45 | 3119 |
| 2021-11-22 | 35.05 | $36.41 | 4247 |
| 2021-11-19 | 34.91 | $35.99 | 4000 |
| 2021-11-18 | 34.79 | $35.18 | 2000 |
| 2021-11-17 | 34.75 | $35.18 | 1922 |
| 2021-11-16 | 34.71 | $35.33 | 2400 |
| 2021-11-15 | 34.64 | $35.80 | 2000 |
| 2021-11-12 | 34.52 | $35.53 | 1732 |
| 2021-11-11 | 34.42 | $35.05 | 1300 |
| 2021-11-10 | 34.35 | $35.23 | 4800 |
| 2021-11-09 | 34.26 | $35.53 | 4204 |
| 2021-11-08 | 34.12 | $34.50 | 3000 |
| 2021-11-05 | 34.08 | $34.86 | 1300 |
| 2021-11-04 | 34.00 | $35.16 | 2511 |
| 2021-11-03 | 33.88 | $33.68 | 10333 |
| 2021-11-02 | 33.90 | $34.15 | 162413 |
| 2021-11-01 | 33.87 | $33.74 | 1.6M |
| 2021-10-29 | 33.89 | $33.31 | 6806 |
| 2021-10-28 | 33.95 | $33.52 | 17607 |
| 2021-10-27 | 33.99 | $33.23 | 2315 |
| 2021-10-26 | 34.08 | $33.38 | 2516 |
| 2021-10-25 | 34.15 | $32.78 | 2541 |
| 2021-10-22 | 34.29 | $33.47 | 222700 |
| 2021-10-21 | 34.38 | $33.17 | 2900 |
| 2021-10-20 | 34.51 | $35.44 | 2900 |
| 2021-10-19 | 34.41 | $34.12 | 3800 |
| 2021-10-18 | 34.44 | $34.61 | 2300 |
| 2021-10-15 | 34.42 | $35.01 | 5302 |
| 2021-10-14 | 34.36 | $34.75 | 8300 |
| 2021-10-13 | 34.32 | $33.23 | 103400 |
| 2021-10-12 | 34.43 | $32.83 | 2616 |
| 2021-10-11 | 34.60 | $34.04 | 909 |
| 2021-10-08 | 34.66 | $34.08 | 2000 |
| 2021-10-07 | 34.72 | $32.35 | 2600 |
| 2021-10-06 | 34.97 | $33.37 | 3316 |
| 2021-10-05 | 35.14 | $34.04 | 8016 |
| 2021-10-04 | 35.25 | $33.23 | 84007 |
| 2021-10-01 | 35.46 | $34.06 | 115926 |
| 2021-09-30 | 35.61 | $32.61 | 4940 |
| 2021-09-29 | 35.93 | $33.15 | 6442 |
| 2021-09-28 | 36.22 | $34.57 | 5019 |
| 2021-09-27 | 36.39 | $35.43 | 5800 |
| 2021-09-24 | 36.50 | $36.24 | 2237 |
| 2021-09-23 | 36.52 | $35.48 | 2116 |
| 2021-09-22 | 36.63 | $35.02 | 5947 |
| 2021-09-21 | 36.80 | $34.43 | 2835 |
| 2021-09-20 | 37.05 | $34.35 | 86800 |
| 2021-09-17 | 37.34 | $36.33 | 3500 |
| 2021-09-16 | 37.44 | $36.79 | 42200 |
| 2021-09-15 | 37.51 | $36.35 | 12017 |
| 2021-09-14 | 37.63 | $37.65 | 3520 |
| 2021-09-13 | 37.63 | $37.02 | 1433 |
| 2021-09-10 | 37.70 | $37.02 | 10900 |
| 2021-09-09 | 37.77 | $37.02 | 2400 |
| 2021-09-08 | 37.85 | $36.92 | 2100 |
| 2021-09-07 | 37.95 | $37.17 | 5827 |
| 2021-09-03 | 38.03 | $38.11 | 4400 |
| 2021-09-02 | 38.02 | $38.12 | 3027 |
| 2021-09-01 | 38.01 | $37.85 | 1737 |
| 2021-08-31 | 38.02 | $38.12 | 3200 |
| 2021-08-30 | 38.01 | $38.22 | 1215 |
| 2021-08-27 | 37.99 | $38.92 | 906 |
| 2021-08-26 | 37.89 | $36.90 | 2300 |
| 2021-08-25 | 38.00 | $38.92 | 2400 |
| 2021-08-24 | 37.90 | $38.92 | 1209 |
| 2021-08-23 | 37.80 | $38.70 | 1400 |
| 2021-08-20 | 37.70 | $38.32 | 2117 |
| 2021-08-19 | 37.64 | $38.92 | 5100 |
| 2021-08-18 | 37.50 | $38.72 | 3405 |
| 2021-08-17 | 37.37 | $38.80 | 1300 |
| 2021-08-16 | 37.22 | $38.77 | 3600 |
| 2021-08-13 | 37.06 | $37.43 | 2142 |
| 2021-08-12 | 37.02 | $38.92 | 2800 |
| 2021-08-11 | 36.82 | $37.14 | 291929 |
| 2021-08-10 | 36.78 | $38.98 | 5941 |
| 2021-08-09 | 36.55 | $35.60 | 1900 |
| 2021-08-06 | 36.65 | $38.70 | 1900 |
| 2021-08-05 | 36.44 | $39.08 | 3645 |
| 2021-08-04 | 36.16 | $38.12 | 2725 |
| 2021-08-03 | 35.95 | $35.60 | 6200 |
| 2021-08-02 | 35.99 | $36.42 | 10600 |
| 2021-07-30 | 35.95 | $35.43 | 2820 |
| 2021-07-29 | 36.00 | $37.14 | 2600 |
| 2021-07-28 | 35.88 | $37.52 | 1300 |
| 2021-07-27 | 35.71 | $35.64 | 3820 |
| 2021-07-26 | 35.72 | $37.82 | 4000 |
| 2021-07-23 | 35.49 | $36.13 | 2900 |
| 2021-07-22 | 35.43 | $36.30 | 6200 |
| 2021-07-21 | 35.34 | $36.22 | 77131 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
103.34
2026-07-17
Close Price
$96.89
Vol: 1058
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.63
Average
49.47
Maximum
106.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 103.34 | $96.89 | 1058 |
| 2026-07-16 | 104.14 | $98.18 | 1100 |
| 2026-07-15 | 104.86 | $101.96 | 3000 |
| 2026-07-14 | 105.23 | $104.48 | 900 |
| 2026-07-13 | 105.35 | $104.71 | 1622 |
| 2026-07-10 | 105.42 | $102.69 | 3510 |
| 2026-07-09 | 105.67 | $104.49 | 1317 |
| 2026-07-08 | 105.74 | $104.00 | 45000 |
| 2026-07-07 | 105.86 | $103.44 | 1400 |
| 2026-07-06 | 106.03 | $105.54 | 250 |
| 2026-07-02 | 106.00 | $105.54 | 3800 |
| 2026-07-01 | 105.97 | $106.24 | 2640 |
| 2026-06-30 | 105.87 | $107.66 | 2700 |
| 2026-06-29 | 105.64 | $108.00 | 1426 |
| 2026-06-26 | 105.36 | $104.22 | 1100 |
| 2026-06-25 | 105.46 | $105.84 | 1834 |
| 2026-06-24 | 105.39 | $104.27 | 12200 |
| 2026-06-23 | 105.49 | $107.67 | 2410 |
| 2026-06-22 | 105.28 | $110.87 | 800 |
| 2026-06-18 | 104.73 | $108.84 | 117400 |
| 2026-06-17 | 104.33 | $108.00 | 111634 |
| 2026-06-16 | 103.98 | $105.82 | 4200 |
| 2026-06-15 | 103.83 | $105.11 | 1149 |
| 2026-06-12 | 103.73 | $100.28 | 1612 |
| 2026-06-11 | 104.13 | $101.05 | 1002 |
| 2026-06-10 | 104.48 | $99.40 | 800 |
| 2026-06-09 | 105.00 | $103.40 | 2700 |
| 2026-06-08 | 105.16 | $103.30 | — |
| 2026-06-05 | 105.33 | $103.30 | 286531 |
| 2026-06-04 | 105.51 | $104.98 | 25400 |
| 2026-06-03 | 105.52 | $106.20 | 1241 |
| 2026-06-02 | 105.41 | $107.41 | 1400 |
| 2026-06-01 | 105.15 | $105.98 | 3400 |
| 2026-05-29 | 105.00 | $106.01 | 2000 |
| 2026-05-28 | 104.82 | $106.20 | 2741 |
| 2026-05-27 | 104.58 | $105.39 | 1000 |
| 2026-05-26 | 104.38 | $106.88 | 1248 |
| 2026-05-22 | 104.00 | $110.00 | 2100 |
| 2026-05-21 | 103.28 | $104.38 | 2339 |
| 2026-05-20 | 103.06 | $100.94 | 3500 |
| 2026-05-19 | 103.16 | $100.66 | 1131 |
| 2026-05-18 | 103.26 | $102.16 | 2021 |
| 2026-05-15 | 103.20 | $104.69 | 10300 |
| 2026-05-14 | 102.85 | $106.18 | 2514 |
| 2026-05-13 | 102.29 | $107.02 | 3000 |
| 2026-05-12 | 101.59 | $103.27 | 3319 |
| 2026-05-11 | 101.21 | $105.81 | 6800 |
| 2026-05-08 | 100.50 | $104.86 | 1535 |
| 2026-05-07 | 99.82 | $103.60 | 2323 |
| 2026-05-06 | 99.18 | $105.77 | 2100 |
| 2026-05-05 | 98.27 | $103.17 | 2100 |
| 2026-05-04 | 97.49 | $99.49 | 645 |
| 2026-05-01 | 96.98 | $101.75 | 1226 |
| 2026-04-30 | 96.16 | $100.69 | 1928 |
| 2026-04-29 | 95.34 | $96.57 | 1122 |
| 2026-04-28 | 94.84 | $98.24 | 1300 |
| 2026-04-27 | 94.08 | $99.50 | 1921 |
| 2026-04-24 | 93.09 | $98.61 | 724 |
| 2026-04-23 | 92.10 | $98.30 | 7925 |
| 2026-04-22 | 91.08 | $99.66 | 2500 |
| 2026-04-21 | 89.84 | $95.66 | 1149 |
| 2026-04-20 | 88.93 | $98.01 | 929 |
| 2026-04-17 | 87.72 | $93.85 | 3704 |
| 2026-04-16 | 86.85 | $92.50 | 1800 |
| 2026-04-15 | 86.08 | $94.50 | 2307 |
| 2026-04-14 | 85.09 | $94.01 | 700 |
| 2026-04-13 | 84.09 | $89.00 | 4011 |
| 2026-04-10 | 83.56 | $90.84 | 3114 |
| 2026-04-09 | 82.83 | $88.50 | 900 |
| 2026-04-08 | 82.32 | $89.72 | 1100 |
| 2026-04-07 | 81.67 | $80.69 | 827 |
| 2026-04-06 | 81.90 | $81.67 | 2200 |
| 2026-04-02 | 82.05 | $83.01 | 800 |
| 2026-04-01 | 82.10 | $79.70 | 220 |
| 2026-03-31 | 82.50 | $79.70 | 7826 |
| 2026-03-30 | 82.94 | $77.03 | 1000 |
| 2026-03-27 | 83.71 | $77.50 | 1934 |
| 2026-03-26 | 84.51 | $81.72 | 827 |
| 2026-03-25 | 84.96 | $83.35 | 2000 |
| 2026-03-24 | 85.29 | $82.86 | 807 |
| 2026-03-23 | 85.71 | $84.00 | 600 |
| 2026-03-20 | 86.06 | $80.77 | 1324 |
| 2026-03-19 | 86.75 | $83.38 | 1404 |
| 2026-03-18 | 87.24 | $87.50 | 526 |
| 2026-03-17 | 87.36 | $86.33 | 715 |
| 2026-03-16 | 87.60 | $83.34 | 1215 |
| 2026-03-13 | 88.18 | $86.49 | 1028 |
| 2026-03-12 | 88.47 | $87.06 | 1000 |
| 2026-03-11 | 88.73 | $85.57 | 1200 |
| 2026-03-10 | 89.15 | $87.93 | 4300 |
| 2026-03-09 | 89.35 | $82.78 | 1100 |
| 2026-03-06 | 90.06 | $84.95 | 1000 |
| 2026-03-05 | 90.56 | $87.70 | 2000 |
| 2026-03-04 | 90.79 | $88.79 | 611 |
| 2026-03-03 | 90.91 | $87.59 | 2919 |
| 2026-03-02 | 91.14 | $91.17 | 1300 |
| 2026-02-27 | 90.99 | $94.71 | 1620 |
| 2026-02-26 | 90.47 | $92.78 | 1700 |
| 2026-02-25 | 90.06 | $91.32 | 2000 |
| 2026-02-24 | 89.74 | $91.37 | 1600 |
| 2026-02-23 | 89.36 | $91.00 | 1200 |
| 2026-02-20 | 88.93 | $89.38 | 624 |
| 2026-02-19 | 88.60 | $91.94 | 1118 |
| 2026-02-18 | 87.93 | $92.91 | 88000 |
| 2026-02-17 | 87.08 | $89.69 | 6600 |
| 2026-02-13 | 86.48 | $92.30 | 2314 |
| 2026-02-12 | 85.55 | $89.77 | 2802 |
| 2026-02-11 | 84.80 | $91.84 | 903 |
| 2026-02-10 | 83.77 | $90.38 | 2400 |
| 2026-02-09 | 82.81 | $89.17 | 2125 |
| 2026-02-06 | 81.91 | $85.17 | 3600 |
| 2026-02-05 | 81.34 | $85.51 | 209602 |
| 2026-02-04 | 80.68 | $86.02 | 437639 |
| 2026-02-03 | 79.94 | $86.25 | 1737 |
| 2026-02-02 | 79.14 | $86.82 | 1900 |
| 2026-01-30 | 78.21 | $84.78 | 4000 |
| 2026-01-29 | 77.44 | $85.87 | 6300 |
| 2026-01-28 | 76.51 | $78.92 | 2937 |
| 2026-01-27 | 76.23 | $80.12 | 3704 |
| 2026-01-26 | 75.80 | $78.49 | 2000 |
| 2026-01-23 | 75.53 | $75.53 | 1948 |
| 2026-01-22 | 75.53 | $75.50 | 1447 |
| 2026-01-21 | 75.52 | $73.91 | 4800 |
| 2026-01-20 | 75.65 | $74.00 | 10400 |
| 2026-01-16 | 75.77 | $76.60 | 5500 |
| 2026-01-15 | 75.62 | $77.01 | 2416 |
| 2026-01-14 | 75.41 | $75.44 | 1200 |
| 2026-01-13 | 75.34 | $75.78 | 5400 |
| 2026-01-12 | 75.23 | $74.68 | 1647 |
| 2026-01-09 | 75.22 | $76.57 | 2808 |
| 2026-01-08 | 75.01 | $75.77 | 1647 |
| 2026-01-07 | 74.86 | $75.50 | 4000 |
| 2026-01-06 | 74.74 | $77.27 | 2400 |
| 2026-01-05 | 74.42 | $77.00 | 5700 |
| 2026-01-02 | 74.12 | $72.84 | 2600 |
| 2025-12-31 | 74.20 | $76.52 | 1133 |
| 2025-12-30 | 73.91 | $75.69 | 500 |
| 2025-12-29 | 73.68 | $74.18 | 2008 |
| 2025-12-26 | 73.58 | $75.42 | 2400 |
| 2025-12-24 | 73.34 | $76.60 | 800 |
| 2025-12-23 | 72.97 | $74.50 | 1037 |
| 2025-12-22 | 72.77 | $73.00 | 2300 |
| 2025-12-19 | 72.70 | $71.84 | 3132 |
| 2025-12-18 | 72.73 | $72.11 | 3535 |
| 2025-12-17 | 72.72 | $72.93 | 3600 |
| 2025-12-16 | 72.60 | $73.00 | 748 |
| 2025-12-15 | 72.46 | $72.84 | 2917 |
| 2025-12-12 | 72.33 | $73.16 | 1344 |
| 2025-12-11 | 72.15 | $74.65 | 601 |
| 2025-12-10 | 71.83 | $72.51 | 2300 |
| 2025-12-09 | 71.69 | $73.81 | 3239 |
| 2025-12-08 | 71.42 | $74.31 | 1800 |
| 2025-12-05 | 71.08 | $72.20 | 1800 |
| 2025-12-04 | 70.94 | $73.00 | 1904 |
| 2025-12-03 | 70.71 | $72.50 | 15440 |
| 2025-12-02 | 70.52 | $70.44 | 1800 |
| 2025-12-01 | 70.55 | $72.28 | 1536 |
| 2025-11-28 | 70.42 | $71.66 | 818 |
| 2025-11-26 | 70.36 | $71.85 | 3400 |
| 2025-11-25 | 70.29 | $70.14 | 65600 |
| 2025-11-24 | 70.41 | $70.44 | 900 |
| 2025-11-21 | 70.52 | $69.05 | 2201 |
| 2025-11-20 | 70.78 | $70.11 | 3400 |
| 2025-11-19 | 70.96 | $69.17 | 5513 |
| 2025-11-18 | 71.26 | $67.15 | 2810 |
| 2025-11-17 | 71.78 | $69.53 | 4814 |
| 2025-11-14 | 72.09 | $70.83 | 3901 |
| 2025-11-13 | 72.30 | $71.36 | 1607 |
| 2025-11-12 | 72.48 | $71.50 | 1800 |
| 2025-11-11 | 72.65 | $70.42 | 2700 |
| 2025-11-10 | 72.94 | $72.38 | 2300 |
| 2025-11-07 | 73.04 | $68.46 | 1425 |
| 2025-11-06 | 73.54 | $71.66 | 919 |
| 2025-11-05 | 73.73 | $70.17 | 3900 |
| 2025-11-04 | 74.08 | $73.11 | 3114 |
| 2025-11-03 | 74.16 | $73.46 | 2632 |
| 2025-10-31 | 74.22 | $75.00 | 720 |
| 2025-10-30 | 74.12 | $75.00 | 2344 |
| 2025-10-29 | 74.02 | $73.72 | 3226 |
| 2025-10-28 | 74.03 | $75.40 | 4016 |
| 2025-10-27 | 73.87 | $74.24 | 3500 |
| 2025-10-24 | 73.81 | $72.98 | 1747 |
| 2025-10-23 | 73.86 | $74.82 | 1800 |
| 2025-10-22 | 73.71 | $74.15 | 2644 |
| 2025-10-21 | 73.61 | $74.57 | 32300 |
| 2025-10-20 | 73.47 | $73.06 | 2300 |
| 2025-10-17 | 73.46 | $75.17 | 3336 |
| 2025-10-16 | 73.22 | $75.28 | 3900 |
| 2025-10-15 | 72.96 | $73.04 | 3400 |
| 2025-10-14 | 72.90 | $73.64 | 1112 |
| 2025-10-13 | 72.76 | $72.15 | 1529 |
| 2025-10-10 | 72.76 | $72.13 | 4200 |
| 2025-10-09 | 72.77 | $72.67 | 1915 |
| 2025-10-08 | 72.71 | $74.24 | 4600 |
| 2025-10-07 | 72.49 | $74.22 | 2000 |
| 2025-10-06 | 72.25 | $74.79 | 1100 |
| 2025-10-03 | 71.94 | $74.55 | 1100 |
| 2025-10-02 | 71.62 | $73.90 | 616 |
| 2025-10-01 | 71.33 | $72.11 | 33500 |
| 2025-09-30 | 71.19 | $72.84 | 17500 |
| 2025-09-29 | 70.95 | $70.84 | 1100 |
| 2025-09-26 | 70.89 | $71.83 | 8222 |
| 2025-09-25 | 70.71 | $70.85 | 732 |
| 2025-09-24 | 70.61 | $70.52 | 1800 |
| 2025-09-23 | 70.53 | $72.79 | 2000 |
| 2025-09-22 | 70.21 | $71.01 | 1202 |
| 2025-09-19 | 70.04 | $71.45 | 4407 |
| 2025-09-18 | 69.80 | $71.07 | 3400 |
| 2025-09-17 | 69.58 | $69.44 | 1700 |
| 2025-09-16 | 69.50 | $70.27 | 3410 |
| 2025-09-15 | 69.32 | $72.70 | 2146 |
| 2025-09-12 | 68.89 | $71.46 | 3131 |
| 2025-09-11 | 68.56 | $70.24 | 1900 |
| 2025-09-10 | 68.33 | $71.99 | 13700 |
| 2025-09-09 | 67.92 | $68.93 | 911 |
| 2025-09-08 | 67.78 | $71.23 | 1620 |
| 2025-09-05 | 67.41 | $69.13 | 6714 |
| 2025-09-04 | 67.22 | $67.29 | 1014 |
| 2025-09-03 | 67.19 | $66.34 | 2600 |
| 2025-09-02 | 67.26 | $66.78 | 1800 |
| 2025-08-29 | 67.27 | $67.95 | 1000 |
| 2025-08-28 | 67.17 | $68.98 | 6243 |
| 2025-08-27 | 66.96 | $66.31 | 1700 |
| 2025-08-26 | 67.00 | $68.44 | 2639 |
| 2025-08-25 | 66.84 | $66.29 | 1300 |
| 2025-08-22 | 66.88 | $67.70 | 1000 |
| 2025-08-21 | 66.78 | $67.12 | 1900 |
| 2025-08-20 | 66.74 | $65.81 | 2437 |
| 2025-08-19 | 66.82 | $66.80 | 1242 |
| 2025-08-18 | 66.80 | $67.44 | 1400 |
| 2025-08-15 | 66.72 | $67.45 | 910 |
| 2025-08-14 | 66.62 | $67.51 | 3200 |
| 2025-08-13 | 66.50 | $67.49 | 19735 |
| 2025-08-12 | 66.35 | $67.55 | 3300 |
| 2025-08-11 | 66.16 | $66.59 | 1000 |
| 2025-08-08 | 66.02 | $67.40 | 1400 |
| 2025-08-07 | 65.77 | $65.00 | 1944 |
| 2025-08-06 | 65.74 | $65.40 | 2500 |
| 2025-08-05 | 65.64 | $66.55 | 1534 |
| 2025-08-04 | 65.39 | $64.98 | 1901 |
| 2025-08-01 | 65.28 | $66.63 | 4708 |
| 2025-07-31 | 64.96 | $66.67 | 15109 |
| 2025-07-30 | 64.62 | $66.76 | 612 |
| 2025-07-29 | 64.23 | $67.13 | 1100 |
| 2025-07-28 | 63.76 | $67.01 | 1200 |
| 2025-07-25 | 63.27 | $66.25 | 27625 |
| 2025-07-24 | 62.81 | $66.25 | 2016 |
| 2025-07-23 | 62.30 | $66.37 | 842 |
| 2025-07-22 | 61.75 | $65.95 | 5600 |
| 2025-07-21 | 61.19 | $65.85 | 3323 |
| 2025-07-18 | 60.60 | $65.76 | 1000 |
| 2025-07-17 | 59.98 | $63.83 | 4500 |
| 2025-07-16 | 59.52 | $60.14 | 1100 |
| 2025-07-15 | 59.41 | $59.48 | 1600 |
| 2025-07-14 | 59.35 | $59.51 | 1800 |
| 2025-07-11 | 59.28 | $60.78 | 2347 |
| 2025-07-10 | 59.09 | $61.24 | 1448 |
| 2025-07-09 | 58.84 | $59.75 | 2203 |
| 2025-07-08 | 58.71 | $59.69 | 833 |
| 2025-07-07 | 58.59 | $59.84 | 2100 |
| 2025-07-03 | 58.44 | $58.83 | 3100 |
| 2025-07-02 | 58.37 | $59.76 | 3800 |
| 2025-07-01 | 58.20 | $59.68 | 2129 |
| 2025-06-30 | 58.03 | $59.19 | 7100 |
| 2025-06-27 | 57.89 | $59.55 | 2400 |
| 2025-06-26 | 57.72 | $56.63 | 1100 |
| 2025-06-25 | 57.82 | $56.34 | 2100 |
| 2025-06-24 | 57.96 | $58.51 | 20700 |
| 2025-06-23 | 57.89 | $57.27 | 3500 |
| 2025-06-20 | 57.93 | $57.48 | 1329 |
| 2025-06-18 | 57.95 | $58.21 | 4600 |
| 2025-06-17 | 57.90 | $57.68 | 1600 |
| 2025-06-16 | 57.90 | $59.70 | 5810 |
| 2025-06-13 | 57.69 | $57.60 | 12700 |
| 2025-06-12 | 57.67 | $58.85 | 2843 |
| 2025-06-11 | 57.52 | $58.88 | 4809 |
| 2025-06-10 | 57.35 | $58.84 | 1900 |
| 2025-06-09 | 57.17 | $56.71 | 1400 |
| 2025-06-06 | 57.17 | $58.16 | 1200 |
| 2025-06-05 | 57.02 | $56.76 | 1530 |
| 2025-06-04 | 56.99 | $57.35 | 3339 |
| 2025-06-03 | 56.89 | $56.02 | 1609 |
| 2025-06-02 | 56.92 | $57.49 | 1330 |
| 2025-05-30 | 56.79 | $57.17 | 6218 |
| 2025-05-29 | 56.68 | $58.45 | 5200 |
| 2025-05-28 | 56.42 | $56.55 | 4200 |
| 2025-05-27 | 56.32 | $58.73 | 7218 |
| 2025-05-23 | 55.99 | $57.01 | 5816 |
| 2025-05-22 | 55.81 | $56.50 | 5013 |
| 2025-05-21 | 55.65 | $57.25 | 715 |
| 2025-05-20 | 55.40 | $58.61 | 2501 |
| 2025-05-19 | 54.99 | $56.14 | 5000 |
| 2025-05-16 | 54.78 | $56.51 | 7100 |
| 2025-05-15 | 54.51 | $55.95 | 5100 |
| 2025-05-14 | 54.27 | $56.23 | 1613 |
| 2025-05-13 | 53.98 | $55.30 | 1035 |
| 2025-05-12 | 53.75 | $56.03 | 2413 |
| 2025-05-09 | 53.43 | $53.73 | 2800 |
| 2025-05-08 | 53.30 | $53.33 | 1800 |
| 2025-05-07 | 53.19 | $55.24 | 2700 |
| 2025-05-06 | 52.86 | $53.31 | 12400 |
| 2025-05-05 | 52.68 | $55.65 | 5436 |
| 2025-05-02 | 52.23 | $55.65 | 143340 |
| 2025-05-01 | 51.75 | $54.35 | 2327 |
| 2025-04-30 | 51.38 | $51.52 | 900 |
| 2025-04-29 | 51.28 | $53.14 | 6423 |
| 2025-04-28 | 51.02 | $54.44 | 1913 |
| 2025-04-25 | 50.64 | $53.15 | 21500 |
| 2025-04-24 | 50.38 | $52.26 | 3300 |
| 2025-04-23 | 50.22 | $51.01 | 1000 |
| 2025-04-22 | 50.21 | $52.19 | 1829 |
| 2025-04-21 | 50.11 | $49.94 | 3842 |
| 2025-04-17 | 50.26 | $52.20 | 1700 |
| 2025-04-16 | 50.22 | $50.22 | 3500 |
| 2025-04-15 | 50.41 | $50.46 | 2200 |
| 2025-04-14 | 50.60 | $50.09 | 68142 |
| 2025-04-11 | 50.87 | $50.62 | 2417 |
| 2025-04-10 | 51.10 | $48.84 | 4937 |
| 2025-04-09 | 51.53 | $49.25 | 3714 |
| 2025-04-08 | 51.95 | $46.85 | 5900 |
| 2025-04-07 | 52.65 | $46.14 | 7901 |
| 2025-04-04 | 53.45 | $46.40 | 6300 |
| 2025-04-03 | 54.28 | $50.12 | 6000 |
| 2025-04-02 | 54.77 | $50.95 | 2409 |
| 2025-04-01 | 55.20 | $50.41 | 1244 |
| 2025-03-31 | 55.69 | $52.80 | 3023 |
| 2025-03-28 | 55.95 | $54.08 | 4433 |
| 2025-03-27 | 56.09 | $54.03 | 700 |
| 2025-03-26 | 56.24 | $55.80 | 2218 |
| 2025-03-25 | 56.21 | $57.18 | 1121 |
| 2025-03-24 | 56.04 | $55.88 | 5216 |
| 2025-03-21 | 55.99 | $57.98 | 6504 |
| 2025-03-20 | 55.75 | $57.65 | 1228 |
| 2025-03-19 | 55.54 | $58.57 | 1634 |
| 2025-03-18 | 55.23 | $56.26 | 2129 |
| 2025-03-17 | 55.15 | $57.05 | 1000 |
| 2025-03-14 | 55.00 | $54.74 | 280840 |
| 2025-03-13 | 55.07 | $54.67 | 2725 |
| 2025-03-12 | 55.15 | $57.05 | 287100 |
| 2025-03-11 | 55.00 | $55.34 | 1920 |
| 2025-03-10 | 55.00 | $53.88 | 2734 |
| 2025-03-07 | 55.14 | $57.03 | 649 |
| 2025-03-06 | 54.97 | $54.39 | 244025 |
| 2025-03-05 | 55.05 | $54.60 | 3000 |
| 2025-03-04 | 55.11 | $52.26 | 2100 |
| 2025-03-03 | 55.40 | $52.69 | 1600 |
| 2025-02-28 | 55.66 | $53.87 | 9030 |
| 2025-02-27 | 55.82 | $54.15 | 2100 |
| 2025-02-26 | 55.96 | $55.43 | 3313 |
| 2025-02-25 | 55.97 | $54.14 | 2100 |
| 2025-02-24 | 56.11 | $56.09 | 5700 |
| 2025-02-21 | 56.09 | $58.33 | 6142 |
| 2025-02-20 | 55.84 | $58.27 | 2135 |
| 2025-02-19 | 55.61 | $57.01 | 3321 |
| 2025-02-18 | 55.50 | $57.86 | 2900 |
| 2025-02-14 | 55.30 | $56.35 | 1300 |
| 2025-02-13 | 55.23 | $56.77 | 3118 |
| 2025-02-12 | 55.11 | $54.75 | 3045 |
| 2025-02-11 | 55.18 | $55.33 | 3900 |
| 2025-02-10 | 55.19 | $53.97 | 4100 |
| 2025-02-07 | 55.32 | $54.13 | 6800 |
| 2025-02-06 | 55.43 | $54.65 | 2221 |
| 2025-02-05 | 55.50 | $53.74 | 2000 |
| 2025-02-04 | 55.66 | $54.74 | 1906 |
| 2025-02-03 | 55.72 | $53.95 | 3825 |
| 2025-01-31 | 55.85 | $55.56 | 2700 |
| 2025-01-30 | 55.81 | $54.90 | 2543 |
| 2025-01-29 | 55.84 | $55.79 | 3500 |
| 2025-01-28 | 55.77 | $55.12 | 9206 |
| 2025-01-27 | 55.77 | $55.89 | 1900 |
| 2025-01-24 | 55.69 | $58.71 | 1645 |
| 2025-01-23 | 55.31 | $58.16 | 3400 |
| 2025-01-22 | 54.98 | $59.79 | 4600 |
| 2025-01-21 | 54.47 | $56.81 | 4041 |
| 2025-01-17 | 54.24 | $54.83 | 1418 |
| 2025-01-16 | 54.22 | $54.53 | 1416 |
| 2025-01-15 | 54.24 | $55.23 | 5900 |
| 2025-01-14 | 54.20 | $54.03 | 2100 |
| 2025-01-13 | 54.30 | $53.96 | 1900 |
| 2025-01-10 | 54.43 | $52.51 | 1700 |
| 2025-01-08 | 54.72 | $53.88 | 834 |
| 2025-01-07 | 54.90 | $55.47 | 2500 |
| 2025-01-06 | 54.94 | $53.94 | 2046 |
| 2025-01-03 | 55.15 | $53.56 | 16716 |
| 2025-01-02 | 55.41 | $53.32 | 4200 |
| 2024-12-31 | 55.72 | $53.70 | 1900 |
| 2024-12-30 | 56.01 | $53.72 | 11045 |
| 2024-12-27 | 56.32 | $54.55 | 1200 |
| 2024-12-26 | 56.55 | $55.74 | 1301 |
| 2024-12-24 | 56.68 | $53.85 | 2318 |
| 2024-12-23 | 57.00 | $53.90 | 1523 |
| 2024-12-20 | 57.33 | $55.69 | 5719 |
| 2024-12-19 | 57.49 | $55.27 | 10400 |
| 2024-12-18 | 57.69 | $56.40 | 5600 |
| 2024-12-17 | 57.78 | $59.17 | 2300 |
| 2024-12-16 | 57.59 | $57.09 | 3611 |
| 2024-12-13 | 57.60 | $57.17 | 1811 |
| 2024-12-12 | 57.61 | $59.27 | 1319 |
| 2024-12-11 | 57.39 | $57.77 | 1600 |
| 2024-12-10 | 57.31 | $57.55 | 2800 |
| 2024-12-09 | 57.25 | $58.52 | 603 |
| 2024-12-06 | 57.08 | $57.84 | 2900 |
| 2024-12-05 | 56.97 | $58.17 | 2148 |
| 2024-12-04 | 56.82 | $58.08 | 2147 |
| 2024-12-03 | 56.69 | $56.78 | 13814 |
| 2024-12-02 | 56.68 | $58.58 | 7821 |
| 2024-11-29 | 56.49 | $57.28 | 1600 |
| 2024-11-27 | 56.42 | $56.79 | 1700 |
| 2024-11-26 | 56.39 | $56.54 | 5800 |
| 2024-11-25 | 56.40 | $55.79 | 2600 |
| 2024-11-22 | 56.49 | $57.04 | 3103 |
| 2024-11-21 | 56.47 | $56.70 | 1000 |
| 2024-11-20 | 56.47 | $54.94 | 2516 |
| 2024-11-19 | 56.65 | $56.42 | 6216 |
| 2024-11-18 | 56.69 | $55.46 | 1239 |
| 2024-11-15 | 56.84 | $57.16 | 2300 |
| 2024-11-14 | 56.83 | $57.47 | 1339 |
| 2024-11-13 | 56.80 | $55.55 | 800 |
| 2024-11-12 | 56.95 | $55.75 | 1310 |
| 2024-11-11 | 57.10 | $56.52 | 1201 |
| 2024-11-08 | 57.19 | $56.28 | 1600 |
| 2024-11-07 | 57.33 | $56.73 | 1200 |
| 2024-11-06 | 57.43 | $56.89 | 1200 |
| 2024-11-05 | 57.52 | $58.62 | 1600 |
| 2024-11-04 | 57.44 | $57.88 | 1549 |
| 2024-11-01 | 57.43 | $55.55 | 500 |
| 2024-10-31 | 57.65 | $56.06 | 5505 |
| 2024-10-30 | 57.83 | $57.68 | 1600 |
| 2024-10-29 | 57.85 | $57.95 | 1100 |
| 2024-10-28 | 57.86 | $57.81 | 307 |
| 2024-10-25 | 57.88 | $58.42 | 918 |
| 2024-10-24 | 57.84 | $55.08 | 2400 |
| 2024-10-23 | 58.14 | $56.76 | 1800 |
| 2024-10-22 | 58.29 | $58.31 | 2737 |
| 2024-10-21 | 58.28 | $58.00 | 1900 |
| 2024-10-18 | 58.30 | $57.98 | 1422 |
| 2024-10-17 | 58.32 | $58.04 | 800 |
| 2024-10-16 | 58.33 | $56.28 | 700 |
| 2024-10-15 | 58.51 | $60.44 | 2300 |
| 2024-10-14 | 58.28 | $59.42 | 700 |
| 2024-10-11 | 58.13 | $60.08 | 947 |
| 2024-10-10 | 57.89 | $58.30 | 400 |
| 2024-10-09 | 57.82 | $58.30 | 1411 |
| 2024-10-08 | 57.74 | $56.38 | 1033 |
| 2024-10-07 | 57.83 | $59.05 | 1800 |
| 2024-10-04 | 57.65 | $57.20 | 3629 |
| 2024-10-03 | 57.63 | $57.01 | 1219 |
| 2024-10-02 | 57.63 | $57.51 | 3431 |
| 2024-10-01 | 57.57 | $60.73 | 4139 |
| 2024-09-30 | 57.20 | $57.21 | 1335 |
| 2024-09-27 | 57.16 | $58.01 | 1400 |
| 2024-09-26 | 57.04 | $59.81 | 932 |
| 2024-09-25 | 56.74 | $57.82 | 1218 |
| 2024-09-24 | 56.62 | $57.37 | 1300 |
| 2024-09-23 | 56.54 | $56.17 | 744 |
| 2024-09-20 | 56.57 | $58.50 | 2749 |
| 2024-09-19 | 56.36 | $59.15 | 9700 |
| 2024-09-18 | 56.09 | $54.94 | 600 |
| 2024-09-17 | 56.23 | $57.30 | 432 |
| 2024-09-16 | 56.14 | $54.44 | 2238 |
| 2024-09-13 | 56.33 | $57.34 | 65038 |
| 2024-09-12 | 56.22 | $56.42 | 3900 |
| 2024-09-11 | 56.20 | $56.42 | 600 |
| 2024-09-10 | 56.15 | $54.35 | 13400 |
| 2024-09-09 | 56.30 | $56.15 | 1600 |
| 2024-09-06 | 56.27 | $53.59 | 423 |
| 2024-09-05 | 56.48 | $56.92 | 3200 |
| 2024-09-04 | 56.34 | $55.36 | 3300 |
| 2024-09-03 | 56.33 | $58.09 | 2223 |
| 2024-08-30 | 56.03 | $57.45 | 616 |
| 2024-08-29 | 55.78 | $58.82 | 4500 |
| 2024-08-28 | 55.38 | $56.19 | 17000 |
| 2024-08-27 | 55.25 | $55.79 | 747 |
| 2024-08-26 | 55.14 | $56.57 | 2319 |
| 2024-08-23 | 54.94 | $55.98 | 1432 |
| 2024-08-22 | 54.79 | $55.56 | 1013 |
| 2024-08-21 | 54.66 | $57.89 | 1100 |
| 2024-08-20 | 54.30 | $57.72 | 1400 |
| 2024-08-19 | 53.94 | $57.00 | 3149 |
| 2024-08-16 | 53.64 | $54.34 | 746 |
| 2024-08-15 | 53.60 | $53.86 | 1200 |
| 2024-08-14 | 53.60 | $54.56 | 1418 |
| 2024-08-13 | 53.55 | $53.27 | 632 |
| 2024-08-12 | 53.65 | $53.19 | 1700 |
| 2024-08-09 | 53.77 | $53.41 | 713 |
| 2024-08-08 | 53.89 | $54.13 | 2342 |
| 2024-08-07 | 53.95 | $50.45 | 1646 |
| 2024-08-06 | 54.39 | $50.14 | 3700 |
| 2024-08-05 | 54.87 | $53.35 | 2033 |
| 2024-08-02 | 55.07 | $53.54 | 5600 |
| 2024-08-01 | 55.26 | $56.77 | 2349 |
| 2024-07-31 | 55.14 | $57.35 | 1200 |
| 2024-07-30 | 54.96 | $53.91 | 25100 |
| 2024-07-29 | 55.12 | $53.50 | 2327 |
| 2024-07-26 | 55.32 | $54.18 | 1801 |
| 2024-07-25 | 55.46 | $52.14 | 2100 |
| 2024-07-24 | 55.82 | $54.43 | 2304 |
| 2024-07-23 | 55.96 | $55.57 | 737 |
| 2024-07-22 | 56.00 | $55.10 | 10800 |
| 2024-07-19 | 56.09 | $54.32 | 1100 |
| 2024-07-18 | 56.27 | $53.90 | 7819 |
| 2024-07-17 | 56.52 | $59.15 | 700 |
| 2024-07-16 | 56.26 | $57.47 | 2500 |
| 2024-07-15 | 56.15 | $57.14 | 1318 |
| 2024-07-12 | 56.08 | $56.77 | 1100 |
| 2024-07-11 | 56.06 | $56.05 | 2000 |
| 2024-07-10 | 56.10 | $55.29 | 1431 |
| 2024-07-09 | 56.23 | $55.29 | 2007 |
| 2024-07-08 | 56.36 | $55.23 | 1600 |
| 2024-07-05 | 56.50 | $57.58 | 503 |
| 2024-07-03 | 56.42 | $57.04 | 1000 |
| 2024-07-02 | 56.38 | $55.15 | 18744 |
| 2024-07-01 | 56.53 | $54.98 | 2706 |
| 2024-06-28 | 56.70 | $55.20 | 1506 |
| 2024-06-27 | 56.84 | $56.86 | 1600 |
| 2024-06-26 | 56.82 | $55.22 | 1320 |
| 2024-06-25 | 56.95 | $55.19 | 42845 |
| 2024-06-24 | 57.09 | $56.14 | 2400 |
| 2024-06-21 | 57.12 | $56.63 | 33314 |
| 2024-06-20 | 57.09 | $58.95 | 1409 |
| 2024-06-18 | 56.82 | $58.65 | 1207 |
| 2024-06-17 | 56.55 | $56.38 | 2542 |
| 2024-06-14 | 56.48 | $57.35 | 2818 |
| 2024-06-13 | 56.30 | $58.37 | 1005 |
| 2024-06-12 | 55.99 | $58.86 | 4427 |
| 2024-06-11 | 55.62 | $56.51 | 700 |
| 2024-06-10 | 55.45 | $56.03 | 1200 |
| 2024-06-07 | 55.30 | $56.78 | 26100 |
| 2024-06-06 | 55.05 | $56.44 | 1226 |
| 2024-06-05 | 54.81 | $57.89 | 902 |
| 2024-06-04 | 54.39 | $55.48 | 3600 |
| 2024-06-03 | 54.18 | $57.12 | 2330 |
| 2024-05-31 | 53.79 | $54.75 | 1206 |
| 2024-05-30 | 53.59 | $54.00 | 500 |
| 2024-05-29 | 53.45 | $55.15 | 1715 |
| 2024-05-28 | 53.17 | $55.47 | 10800 |
| 2024-05-24 | 52.84 | $56.05 | 83038 |
| 2024-05-23 | 52.43 | $52.87 | 1100 |
| 2024-05-22 | 52.29 | $53.60 | 1700 |
| 2024-05-21 | 52.06 | $54.64 | 5139 |
| 2024-05-20 | 51.71 | $52.21 | 2245 |
| 2024-05-17 | 51.58 | $52.98 | 2500 |
| 2024-05-16 | 51.35 | $53.70 | 3546 |
| 2024-05-15 | 51.04 | $53.25 | 1000 |
| 2024-05-14 | 50.73 | $53.79 | 7116 |
| 2024-05-13 | 50.32 | $52.11 | 2001 |
| 2024-05-10 | 50.05 | $51.70 | 2000 |
| 2024-05-09 | 49.79 | $49.80 | 1712 |
| 2024-05-08 | 49.69 | $50.78 | 2000 |
| 2024-05-07 | 49.49 | $51.34 | 1300 |
| 2024-05-06 | 49.20 | $50.28 | 5849 |
| 2024-05-03 | 49.00 | $50.20 | 4000 |
| 2024-05-02 | 48.78 | $49.72 | 2900 |
| 2024-05-01 | 48.60 | $50.46 | 835 |
| 2024-04-30 | 48.33 | $50.88 | 2100 |
| 2024-04-29 | 48.00 | $49.83 | 1500 |
| 2024-04-26 | 47.75 | $49.20 | 2100 |
| 2024-04-25 | 47.55 | $48.07 | 2000 |
| 2024-04-24 | 47.45 | $49.57 | 929 |
| 2024-04-23 | 47.20 | $48.38 | 3018 |
| 2024-04-22 | 47.04 | $50.16 | 1900 |
| 2024-04-19 | 46.71 | $49.72 | 1800 |
| 2024-04-18 | 46.41 | $48.07 | 4700 |
| 2024-04-17 | 46.27 | $45.74 | 1500 |
| 2024-04-16 | 46.36 | $45.05 | 2500 |
| 2024-04-15 | 46.53 | $46.06 | 2000 |
| 2024-04-12 | 46.61 | $46.20 | 8600 |
| 2024-04-11 | 46.68 | $46.15 | 7744 |
| 2024-04-10 | 46.78 | $46.82 | 4341 |
| 2024-04-09 | 46.80 | $46.27 | 3300 |
| 2024-04-08 | 46.88 | $46.18 | 1130 |
| 2024-04-05 | 46.97 | $47.08 | 2200 |
| 2024-04-04 | 46.97 | $46.35 | 1809 |
| 2024-04-03 | 47.04 | $46.69 | 3400 |
| 2024-04-02 | 47.08 | $46.05 | 15943 |
| 2024-04-01 | 47.17 | $46.79 | 3500 |
| 2024-03-28 | 47.19 | $46.75 | 3500 |
| 2024-03-27 | 47.21 | $46.43 | 8300 |
| 2024-03-26 | 47.26 | $46.54 | 1523 |
| 2024-03-25 | 47.30 | $46.67 | 2800 |
| 2024-03-22 | 47.32 | $47.57 | 1702 |
| 2024-03-21 | 47.25 | $47.52 | 1811 |
| 2024-03-20 | 47.17 | $49.10 | 1400 |
| 2024-03-19 | 46.92 | $47.14 | 9000 |
| 2024-03-18 | 46.85 | $47.74 | 1610 |
| 2024-03-15 | 46.71 | $48.26 | 2400 |
| 2024-03-14 | 46.51 | $48.09 | 804 |
| 2024-03-13 | 46.30 | $48.19 | 1700 |
| 2024-03-12 | 46.06 | $46.81 | 7400 |
| 2024-03-11 | 45.94 | $46.39 | 27113 |
| 2024-03-08 | 45.84 | $46.41 | 2648 |
| 2024-03-07 | 45.73 | $46.28 | 1300 |
| 2024-03-06 | 45.61 | $46.27 | 2725 |
| 2024-03-05 | 45.48 | $45.41 | 1300 |
| 2024-03-04 | 45.42 | $46.25 | 1900 |
| 2024-03-01 | 45.27 | $46.23 | 1936 |
| 2024-02-29 | 45.10 | $46.23 | 1023 |
| 2024-02-28 | 44.93 | $46.06 | 2200 |
| 2024-02-27 | 44.75 | $46.13 | 840 |
| 2024-02-26 | 44.55 | $45.77 | 2400 |
| 2024-02-23 | 44.37 | $45.37 | 2100 |
| 2024-02-22 | 44.21 | $45.52 | 3600 |
| 2024-02-21 | 44.01 | $45.61 | 2300 |
| 2024-02-20 | 43.79 | $45.40 | 2328 |
| 2024-02-16 | 43.58 | $45.35 | 7717 |
| 2024-02-15 | 43.34 | $44.85 | 17522 |
| 2024-02-14 | 43.14 | $43.86 | 9300 |
| 2024-02-13 | 43.03 | $43.32 | 5000 |
| 2024-02-12 | 42.96 | $43.62 | 2300 |
| 2024-02-09 | 42.86 | $42.97 | 1836 |
| 2024-02-08 | 42.81 | $43.16 | 1736 |
| 2024-02-07 | 42.75 | $43.90 | 36700 |
| 2024-02-06 | 42.60 | $42.84 | 2600 |
| 2024-02-05 | 42.56 | $43.08 | 6844 |
| 2024-02-02 | 42.49 | $44.09 | 638 |
| 2024-02-01 | 42.32 | $42.86 | 2020 |
| 2024-01-31 | 42.26 | $43.64 | 9225 |
| 2024-01-30 | 42.13 | $42.80 | 7407 |
| 2024-01-29 | 42.09 | $42.53 | 8548 |
| 2024-01-26 | 42.08 | $42.15 | 12324 |
| 2024-01-25 | 42.11 | $42.20 | 2400 |
| 2024-01-24 | 42.15 | $41.70 | 11221 |
| 2024-01-23 | 42.25 | $41.74 | 224300 |
| 2024-01-22 | 42.34 | $42.05 | 12913 |
| 2024-01-19 | 42.42 | $40.83 | 3500 |
| 2024-01-18 | 42.63 | $41.66 | 1100 |
| 2024-01-17 | 42.77 | $41.91 | 3900 |
| 2024-01-16 | 42.90 | $41.78 | 2904 |
| 2024-01-12 | 43.04 | $43.24 | 16203 |
| 2024-01-11 | 43.04 | $42.10 | 2000 |
| 2024-01-10 | 43.16 | $42.32 | 3200 |
| 2024-01-09 | 43.24 | $42.11 | 2518 |
| 2024-01-08 | 43.34 | $43.12 | 7800 |
| 2024-01-05 | 43.34 | $42.13 | 2111 |
| 2024-01-04 | 43.42 | $43.25 | 3341 |
| 2024-01-03 | 43.37 | $42.01 | 14538 |
| 2024-01-02 | 43.43 | $43.50 | 1734 |
| 2023-12-29 | 43.34 | $44.00 | 1627 |
| 2023-12-28 | 43.17 | $44.40 | 1600 |
| 2023-12-27 | 42.94 | $43.87 | 3000 |
| 2023-12-26 | 42.73 | $45.02 | 2047 |
| 2023-12-22 | 42.38 | $42.87 | 11201 |
| 2023-12-21 | 42.21 | $42.80 | 1100 |
| 2023-12-20 | 42.03 | $44.56 | 1700 |
| 2023-12-19 | 41.65 | $44.60 | 3134 |
| 2023-12-18 | 41.24 | $43.54 | 37634 |
| 2023-12-15 | 40.91 | $43.11 | 2000 |
| 2023-12-14 | 40.59 | $43.29 | 4511 |
| 2023-12-13 | 40.23 | $42.49 | 3720 |
| 2023-12-12 | 39.92 | $42.50 | 6645 |
| 2023-12-11 | 39.57 | $41.69 | 5907 |
| 2023-12-08 | 39.28 | $40.50 | 1800 |
| 2023-12-07 | 39.07 | $40.89 | 1706 |
| 2023-12-06 | 38.80 | $40.23 | 2902 |
| 2023-12-05 | 38.57 | $39.80 | 11800 |
| 2023-12-04 | 38.35 | $39.47 | 3227 |
| 2023-12-01 | 38.13 | $40.00 | 2700 |
| 2023-11-30 | 37.84 | $39.16 | 3400 |
| 2023-11-29 | 37.60 | $38.95 | 1700 |
| 2023-11-28 | 37.35 | $38.05 | 18300 |
| 2023-11-27 | 37.17 | $38.42 | 45833 |
| 2023-11-24 | 36.92 | $38.75 | 913 |
| 2023-11-22 | 36.61 | $38.11 | 700 |
| 2023-11-21 | 36.33 | $38.19 | 1200 |
| 2023-11-20 | 36.03 | $38.63 | 3200 |
| 2023-11-17 | 35.66 | $38.49 | 3219 |
| 2023-11-16 | 35.28 | $37.67 | 53700 |
| 2023-11-15 | 34.96 | $37.35 | 4400 |
| 2023-11-14 | 34.66 | $37.47 | 2630 |
| 2023-11-13 | 34.33 | $36.17 | 3200 |
| 2023-11-10 | 34.14 | $35.31 | 2700 |
| 2023-11-09 | 34.03 | $35.80 | 1709 |
| 2023-11-08 | 33.88 | $35.49 | 2400 |
| 2023-11-07 | 33.77 | $34.17 | 1800 |
| 2023-11-06 | 33.79 | $33.97 | 3000 |
| 2023-11-03 | 33.84 | $34.06 | 2015 |
| 2023-11-02 | 33.90 | $34.38 | 5815 |
| 2023-11-01 | 33.93 | $32.71 | 4400 |
| 2023-10-31 | 34.13 | $34.17 | 23210 |
| 2023-10-30 | 34.19 | $32.60 | 54148 |
| 2023-10-27 | 34.43 | $32.72 | 10041 |
| 2023-10-26 | 34.66 | $32.67 | 2500 |
| 2023-10-25 | 34.92 | $32.64 | 2219 |
| 2023-10-24 | 35.19 | $33.69 | 43700 |
| 2023-10-23 | 35.36 | $33.31 | 2700 |
| 2023-10-20 | 35.59 | $33.41 | 3474 |
| 2023-10-19 | 35.82 | $34.18 | 2911 |
| 2023-10-18 | 35.99 | $34.33 | 2400 |
| 2023-10-17 | 36.16 | $35.95 | 2200 |
| 2023-10-16 | 36.17 | $36.11 | 6000 |
| 2023-10-13 | 36.18 | $37.18 | 40400 |
| 2023-10-12 | 36.09 | $37.18 | 4600 |
| 2023-10-11 | 35.99 | $36.63 | 1629 |
| 2023-10-10 | 35.95 | $36.37 | 1626 |
| 2023-10-09 | 35.93 | $36.22 | 2704 |
| 2023-10-06 | 35.93 | $36.14 | 2200 |
| 2023-10-05 | 35.94 | $35.47 | 2505 |
| 2023-10-04 | 36.03 | $35.28 | 1343 |
| 2023-10-03 | 36.15 | $35.15 | 3349 |
| 2023-10-02 | 36.30 | $36.24 | 7000 |
| 2023-09-29 | 36.35 | $35.53 | 1800 |
| 2023-09-28 | 36.47 | $36.24 | 2946 |
| 2023-09-27 | 36.54 | $34.97 | 7607 |
| 2023-09-26 | 36.75 | $35.34 | 2846 |
| 2023-09-25 | 36.93 | $36.24 | 1800 |
| 2023-09-22 | 37.04 | $35.40 | 3200 |
| 2023-09-21 | 37.23 | $36.69 | 8304 |
| 2023-09-20 | 37.31 | $37.31 | 12600 |
| 2023-09-19 | 37.32 | $37.18 | 2400 |
| 2023-09-18 | 37.34 | $37.08 | 4000 |
| 2023-09-15 | 37.37 | $37.33 | 1828 |
| 2023-09-14 | 37.38 | $36.31 | 77900 |
| 2023-09-13 | 37.49 | $36.65 | 2100 |
| 2023-09-12 | 37.58 | $36.34 | 911 |
| 2023-09-11 | 37.71 | $37.58 | 700 |
| 2023-09-08 | 37.72 | $37.63 | 4200 |
| 2023-09-07 | 37.74 | $37.91 | 2445 |
| 2023-09-06 | 37.75 | $38.38 | 2107 |
| 2023-09-05 | 37.71 | $36.52 | 3300 |
| 2023-09-01 | 37.87 | $38.54 | 1400 |
| 2023-08-31 | 37.85 | $37.42 | 1215 |
| 2023-08-30 | 37.93 | $39.05 | 1600 |
| 2023-08-29 | 37.87 | $37.61 | 88007 |
| 2023-08-28 | 37.96 | $38.44 | 1900 |
| 2023-08-25 | 37.97 | $38.10 | 2600 |
| 2023-08-24 | 38.03 | $36.26 | 8600 |
| 2023-08-23 | 38.29 | $38.16 | 7800 |
| 2023-08-22 | 38.38 | $36.41 | 7520 |
| 2023-08-21 | 38.65 | $36.28 | 2000 |
| 2023-08-18 | 38.96 | $36.45 | 1122 |
| 2023-08-17 | 39.27 | $37.66 | 2300 |
| 2023-08-16 | 39.47 | $38.64 | 813 |
| 2023-08-15 | 39.59 | $37.60 | 1500 |
| 2023-08-14 | 39.80 | $39.36 | 1542 |
| 2023-08-11 | 39.86 | $38.97 | 1200 |
| 2023-08-10 | 39.96 | $39.27 | 2200 |
| 2023-08-09 | 40.02 | $39.91 | 1300 |
| 2023-08-08 | 40.03 | $39.60 | 34500 |
| 2023-08-07 | 40.05 | $39.90 | 2807 |
| 2023-08-04 | 40.04 | $40.27 | 3900 |
| 2023-08-03 | 39.99 | $38.93 | 4100 |
| 2023-08-02 | 40.05 | $40.24 | 1000 |
| 2023-08-01 | 39.98 | $39.36 | 2000 |
| 2023-07-31 | 39.99 | $40.77 | 1533 |
| 2023-07-28 | 39.86 | $40.88 | 1600 |
| 2023-07-27 | 39.71 | $40.78 | 3707 |
| 2023-07-26 | 39.57 | $40.73 | 3000 |
| 2023-07-25 | 39.43 | $39.98 | 3000 |
| 2023-07-24 | 39.35 | $40.74 | 1500 |
| 2023-07-21 | 39.19 | $39.66 | 2144 |
| 2023-07-20 | 39.13 | $40.67 | 2432 |
| 2023-07-19 | 38.96 | $38.92 | 3727 |
| 2023-07-18 | 38.96 | $39.13 | 1719 |
| 2023-07-17 | 38.94 | $40.19 | 1501 |
| 2023-07-14 | 38.82 | $39.64 | 4132 |
| 2023-07-13 | 38.75 | $39.38 | 1625 |
| 2023-07-12 | 38.71 | $38.79 | 6705 |
| 2023-07-11 | 38.71 | $38.49 | 1611 |
| 2023-07-10 | 38.74 | $38.80 | 1943 |
| 2023-07-07 | 38.75 | $37.41 | 6101 |
| 2023-07-06 | 38.88 | $37.38 | 2337 |
| 2023-07-05 | 39.02 | $37.85 | 1300 |
| 2023-07-03 | 39.11 | $39.38 | 3704 |
| 2023-06-30 | 39.05 | $38.93 | 1249 |
| 2023-06-29 | 39.01 | $39.78 | 5900 |
| 2023-06-28 | 38.88 | $39.90 | 1200 |
| 2023-06-27 | 38.73 | $40.29 | 4000 |
| 2023-06-26 | 38.52 | $38.32 | 3804 |
| 2023-06-23 | 38.49 | $38.59 | 13600 |
| 2023-06-22 | 38.43 | $38.09 | 244741 |
| 2023-06-21 | 38.41 | $39.04 | 13044 |
| 2023-06-20 | 38.29 | $38.63 | 13439 |
| 2023-06-16 | 38.21 | $39.82 | 2302 |
| 2023-06-15 | 38.01 | $39.98 | 4800 |
| 2023-06-14 | 37.77 | $39.08 | 2700 |
| 2023-06-13 | 37.61 | $39.18 | 6500 |
| 2023-06-12 | 37.43 | $38.05 | 22800 |
| 2023-06-09 | 37.35 | $38.46 | 3200 |
| 2023-06-08 | 37.23 | $38.40 | 1400 |
| 2023-06-07 | 37.11 | $37.15 | 3400 |
| 2023-06-06 | 37.10 | $37.79 | 2310 |
| 2023-06-05 | 37.03 | $37.46 | 3200 |
| 2023-06-02 | 36.97 | $37.13 | 14000 |
| 2023-06-01 | 36.95 | $36.48 | 2327 |
| 2023-05-31 | 36.98 | $35.94 | 8044 |
| 2023-05-30 | 37.07 | $37.53 | 2235 |
| 2023-05-26 | 37.00 | $36.93 | 5700 |
| 2023-05-25 | 36.98 | $36.93 | 1811 |
| 2023-05-24 | 36.97 | $36.55 | 2000 |
| 2023-05-23 | 36.98 | $37.21 | 3541 |
| 2023-05-22 | 36.92 | $37.84 | 1500 |
| 2023-05-19 | 36.80 | $38.01 | 3500 |
| 2023-05-18 | 36.65 | $36.75 | 3137 |
| 2023-05-17 | 36.60 | $36.92 | 1532 |
| 2023-05-16 | 36.54 | $37.06 | 2000 |
| 2023-05-15 | 36.45 | $37.32 | 12527 |
| 2023-05-12 | 36.33 | $37.19 | 12900 |
| 2023-05-11 | 36.21 | $37.15 | 2000 |
| 2023-05-10 | 36.08 | $37.04 | 3600 |
| 2023-05-09 | 35.96 | $36.41 | 3500 |
| 2023-05-08 | 35.88 | $35.89 | 2600 |
| 2023-05-05 | 35.85 | $35.68 | 3600 |
| 2023-05-04 | 35.82 | $36.13 | 4400 |
| 2023-05-03 | 35.74 | $36.88 | 2301 |
| 2023-05-02 | 35.57 | $35.27 | 13000 |
| 2023-05-01 | 35.55 | $37.16 | 2700 |
| 2023-04-28 | 35.33 | $35.77 | 7900 |
| 2023-04-27 | 35.24 | $36.41 | 76800 |
| 2023-04-26 | 35.07 | $35.58 | 3849 |
| 2023-04-25 | 34.97 | $36.39 | 8800 |
| 2023-04-24 | 34.77 | $35.98 | 6524 |
| 2023-04-21 | 34.59 | $34.86 | 3936 |
| 2023-04-20 | 34.51 | $34.73 | 3000 |
| 2023-04-19 | 34.44 | $36.18 | 1700 |
| 2023-04-18 | 34.22 | $35.29 | 1200 |
| 2023-04-17 | 34.07 | $34.50 | 50803 |
| 2023-04-14 | 33.98 | $35.24 | 116430 |
| 2023-04-13 | 33.82 | $35.04 | 1625 |
| 2023-04-12 | 33.65 | $35.32 | 82900 |
| 2023-04-11 | 33.45 | $33.52 | 8800 |
| 2023-04-10 | 33.42 | $34.47 | 1707 |
| 2023-04-06 | 33.30 | $33.52 | 907 |
| 2023-04-05 | 33.27 | $32.97 | 3900 |
| 2023-04-04 | 33.29 | $33.64 | 15700 |
| 2023-04-03 | 33.25 | $34.56 | 4834 |
| 2023-03-31 | 33.13 | $34.40 | 1600 |
| 2023-03-30 | 33.01 | $34.02 | 2228 |
| 2023-03-29 | 32.93 | $32.35 | 1919 |
| 2023-03-28 | 33.02 | $32.74 | 3000 |
| 2023-03-27 | 33.07 | $31.75 | 3400 |
| 2023-03-24 | 33.22 | $32.90 | 94102 |
| 2023-03-23 | 33.27 | $33.66 | 8400 |
| 2023-03-22 | 33.26 | $34.19 | 1700 |
| 2023-03-21 | 33.19 | $32.88 | 21700 |
| 2023-03-20 | 33.25 | $32.65 | 1030 |
| 2023-03-17 | 33.34 | $32.38 | 1624 |
| 2023-03-16 | 33.46 | $32.63 | 91800 |
| 2023-03-15 | 33.57 | $31.51 | 4700 |
| 2023-03-14 | 33.79 | $34.11 | 5544 |
| 2023-03-13 | 33.77 | $32.80 | 4100 |
| 2023-03-10 | 33.88 | $33.34 | 1000 |
| 2023-03-09 | 33.94 | $34.38 | 2602 |
| 2023-03-08 | 33.90 | $33.31 | 3500 |
| 2023-03-07 | 33.96 | $34.17 | 1400 |
| 2023-03-06 | 33.94 | $34.73 | 3119 |
| 2023-03-03 | 33.87 | $33.55 | 2.0M |
| 2023-03-02 | 33.91 | $33.69 | 2505 |
| 2023-03-01 | 33.95 | $33.22 | 7119 |
| 2023-02-28 | 34.04 | $33.18 | 1133 |
| 2023-02-27 | 34.14 | $35.03 | 6800 |
| 2023-02-24 | 34.06 | $33.22 | 3533 |
| 2023-02-23 | 34.16 | $34.32 | 3109 |
| 2023-02-22 | 34.16 | $34.19 | 1800 |
| 2023-02-21 | 34.17 | $33.95 | 1700 |
| 2023-02-17 | 34.20 | $33.96 | 10400 |
| 2023-02-16 | 34.22 | $34.41 | 5728 |
| 2023-02-15 | 34.20 | $33.99 | 2500 |
| 2023-02-14 | 34.23 | $34.11 | 2907 |
| 2023-02-13 | 34.24 | $34.27 | 5200 |
| 2023-02-10 | 34.23 | $33.74 | 5141 |
| 2023-02-09 | 34.27 | $34.01 | 4800 |
| 2023-02-08 | 34.28 | $33.64 | 1100 |
| 2023-02-07 | 34.32 | $33.37 | 7024 |
| 2023-02-06 | 34.39 | $34.56 | 5200 |
| 2023-02-03 | 34.34 | $35.11 | 9202 |
| 2023-02-02 | 34.22 | $33.66 | 5908 |
| 2023-02-01 | 34.23 | $36.13 | 5700 |
| 2023-01-31 | 33.98 | $34.30 | 401 |
| 2023-01-30 | 33.89 | $34.87 | 6045 |
| 2023-01-27 | 33.72 | $34.92 | 2149 |
| 2023-01-26 | 33.52 | $34.24 | 4400 |
| 2023-01-25 | 33.37 | $33.84 | 4908 |
| 2023-01-24 | 33.24 | $34.25 | 1011 |
| 2023-01-23 | 33.05 | $33.85 | 6200 |
| 2023-01-20 | 32.88 | $33.41 | 8522 |
| 2023-01-19 | 32.73 | $33.86 | 7339 |
| 2023-01-18 | 32.52 | $34.54 | 4200 |
| 2023-01-17 | 32.22 | $33.84 | 6434 |
| 2023-01-13 | 31.98 | $33.76 | 2200 |
| 2023-01-12 | 31.73 | $33.26 | 2300 |
| 2023-01-11 | 31.52 | $33.07 | 300 |
| 2023-01-10 | 31.32 | $33.07 | 900 |
| 2023-01-09 | 31.12 | $33.45 | 7300 |
| 2023-01-06 | 30.86 | $32.91 | 2200 |
| 2023-01-05 | 30.64 | $32.04 | 93900 |
| 2023-01-04 | 30.50 | $31.22 | 2337 |
| 2023-01-03 | 30.44 | $31.04 | 403708 |
| 2022-12-30 | 30.40 | $30.86 | 3100 |
| 2022-12-29 | 30.37 | $30.59 | 5047 |
| 2022-12-28 | 30.37 | $30.59 | 23621 |
| 2022-12-27 | 30.37 | $30.02 | 7649 |
| 2022-12-23 | 30.44 | $29.81 | 2200 |
| 2022-12-22 | 30.53 | $29.55 | 3223 |
| 2022-12-21 | 30.65 | $29.87 | 5115 |
| 2022-12-20 | 30.75 | $29.50 | 9000 |
| 2022-12-19 | 30.89 | $30.10 | 13041 |
| 2022-12-16 | 30.97 | $29.93 | 5800 |
| 2022-12-15 | 31.06 | $30.45 | 5701 |
| 2022-12-14 | 31.11 | $31.67 | 3900 |
| 2022-12-13 | 31.03 | $32.29 | 2600 |
| 2022-12-12 | 30.89 | $30.80 | 6700 |
| 2022-12-09 | 30.88 | $30.97 | 4410 |
| 2022-12-08 | 30.86 | $30.46 | 2500 |
| 2022-12-07 | 30.88 | $30.37 | 6140 |
| 2022-12-06 | 30.89 | $31.67 | 1800 |
| 2022-12-05 | 30.76 | $31.18 | 11742 |
| 2022-12-02 | 30.67 | $30.84 | 5700 |
| 2022-12-01 | 30.59 | $30.74 | 12425 |
| 2022-11-30 | 30.50 | $31.48 | 2823 |
| 2022-11-29 | 30.33 | $30.59 | 3800 |
| 2022-11-28 | 30.22 | $31.38 | 4310 |
| 2022-11-25 | 30.03 | $31.73 | 5033 |
| 2022-11-23 | 29.78 | $31.23 | 15100 |
| 2022-11-22 | 29.57 | $30.72 | 3311 |
| 2022-11-21 | 29.39 | $30.33 | 8800 |
| 2022-11-18 | 29.23 | $29.93 | 21100 |
| 2022-11-17 | 29.09 | $29.75 | 5946 |
| 2022-11-16 | 28.95 | $30.20 | 5414 |
| 2022-11-15 | 28.76 | $30.06 | 1919 |
| 2022-11-14 | 28.57 | $31.61 | 12600 |
| 2022-11-11 | 28.20 | $30.31 | 11900 |
| 2022-11-10 | 27.94 | $29.77 | 2500 |
| 2022-11-09 | 27.71 | $28.42 | 12600 |
| 2022-11-08 | 27.59 | $28.30 | 13700 |
| 2022-11-07 | 27.47 | $28.43 | 19035 |
| 2022-11-04 | 27.32 | $28.00 | 9943 |
| 2022-11-03 | 27.21 | $26.89 | 14930 |
| 2022-11-02 | 27.19 | $27.42 | 9200 |
| 2022-11-01 | 27.12 | $27.87 | 2700 |
| 2022-10-31 | 27.00 | $27.20 | 18805 |
| 2022-10-28 | 26.93 | $28.58 | 25747 |
| 2022-10-27 | 26.72 | $28.08 | 15307 |
| 2022-10-26 | 26.54 | $27.65 | 4436 |
| 2022-10-25 | 26.40 | $27.81 | 3000 |
| 2022-10-24 | 26.23 | $26.71 | 23647 |
| 2022-10-21 | 26.16 | $25.89 | 12400 |
| 2022-10-20 | 26.16 | $27.47 | 6623 |
| 2022-10-19 | 26.01 | $27.40 | 10314 |
| 2022-10-18 | 25.86 | $26.55 | 4100 |
| 2022-10-17 | 25.79 | $26.98 | 11100 |
| 2022-10-14 | 25.67 | $26.26 | 8347 |
| 2022-10-13 | 25.63 | $25.26 | 9716 |
| 2022-10-12 | 25.69 | $24.96 | 6100 |
| 2022-10-11 | 25.79 | $24.59 | 9038 |
| 2022-10-10 | 25.95 | $26.01 | 13128 |
| 2022-10-07 | 25.99 | $26.03 | 10834 |
| 2022-10-06 | 26.04 | $25.98 | 16100 |
| 2022-10-05 | 26.10 | $26.97 | 14000 |
| 2022-10-04 | 26.08 | $25.55 | 540637 |
| 2022-10-03 | 26.19 | $24.86 | 158328 |
| 2022-09-30 | 26.39 | $25.25 | 11800 |
| 2022-09-29 | 26.56 | $26.88 | 12600 |
| 2022-09-28 | 26.58 | $25.61 | 17100 |
| 2022-09-27 | 26.73 | $25.23 | 11400 |
| 2022-09-26 | 26.93 | $25.40 | 23700 |
| 2022-09-23 | 27.13 | $25.35 | 12905 |
| 2022-09-22 | 27.35 | $25.89 | 5100 |
| 2022-09-21 | 27.53 | $26.50 | 11300 |
| 2022-09-20 | 27.66 | $26.40 | 5414 |
| 2022-09-19 | 27.81 | $26.35 | 9700 |
| 2022-09-16 | 27.98 | $26.84 | 408422 |
| 2022-09-15 | 28.12 | $27.54 | 8536 |
| 2022-09-14 | 28.20 | $27.94 | 3100 |
| 2022-09-13 | 28.26 | $28.33 | 2500 |
| 2022-09-12 | 28.29 | $28.73 | 18800 |
| 2022-09-09 | 28.30 | $29.58 | 8814 |
| 2022-09-08 | 28.22 | $28.90 | 96900 |
| 2022-09-07 | 28.21 | $26.84 | 4136 |
| 2022-09-06 | 28.42 | $26.72 | 18100 |
| 2022-09-02 | 28.64 | $28.89 | 5800 |
| 2022-09-01 | 28.66 | $26.43 | 17313 |
| 2022-08-31 | 28.93 | $27.12 | 5016 |
| 2022-08-30 | 29.14 | $28.78 | 8700 |
| 2022-08-29 | 29.21 | $29.14 | 10935 |
| 2022-08-26 | 29.25 | $27.87 | 5600 |
| 2022-08-25 | 29.41 | $28.22 | 2305 |
| 2022-08-24 | 29.55 | $27.94 | 4800 |
| 2022-08-23 | 29.73 | $29.22 | 2403 |
| 2022-08-22 | 29.77 | $28.35 | 12800 |
| 2022-08-19 | 29.90 | $29.50 | 9800 |
| 2022-08-18 | 29.91 | $29.94 | 1543 |
| 2022-08-17 | 29.88 | $29.47 | 4700 |
| 2022-08-16 | 29.88 | $31.01 | 2508 |
| 2022-08-15 | 29.71 | $30.89 | 8408 |
| 2022-08-12 | 29.54 | $29.94 | 4501 |
| 2022-08-11 | 29.45 | $30.39 | 15933 |
| 2022-08-10 | 29.29 | $30.46 | 2044 |
| 2022-08-09 | 29.10 | $28.59 | 1540 |
| 2022-08-08 | 29.08 | $29.18 | 13524 |
| 2022-08-05 | 28.99 | $28.97 | 20346 |
| 2022-08-04 | 28.92 | $30.80 | 4800 |
| 2022-08-03 | 28.65 | $29.17 | 5720 |
| 2022-08-02 | 28.52 | $30.03 | 3700 |
| 2022-08-01 | 28.29 | $30.93 | 16900 |
| 2022-07-29 | 27.96 | $29.61 | 11245 |
| 2022-07-28 | 27.73 | $28.80 | 7840 |
| 2022-07-27 | 27.58 | $30.12 | 7127 |
| 2022-07-26 | 27.29 | $28.16 | 8107 |
| 2022-07-25 | 27.18 | $27.81 | 13400 |
| 2022-07-22 | 27.10 | $28.51 | 23630 |
| 2022-07-21 | 26.93 | $28.46 | 4300 |
| 2022-07-20 | 26.76 | $27.26 | 6100 |
| 2022-07-19 | 26.70 | $27.80 | 8700 |
| 2022-07-18 | 26.58 | $26.73 | 22000 |
| 2022-07-15 | 26.58 | $26.96 | 26415 |
| 2022-07-14 | 26.54 | $25.97 | 9927 |
| 2022-07-13 | 26.61 | $26.28 | 6734 |
| 2022-07-12 | 26.65 | $26.53 | 8000 |
| 2022-07-11 | 26.68 | $26.15 | 5200 |
| 2022-07-08 | 26.77 | $26.85 | 7600 |
| 2022-07-07 | 26.81 | $27.13 | 4800 |
| 2022-07-06 | 26.84 | $26.91 | 7800 |
| 2022-07-05 | 26.92 | $26.12 | 17700 |
| 2022-07-01 | 27.09 | $25.60 | 16818 |
| 2022-06-30 | 27.34 | $27.31 | 210414 |
| 2022-06-29 | 27.44 | $26.55 | 313923 |
| 2022-06-28 | 27.62 | $28.00 | 13200 |
| 2022-06-27 | 27.69 | $27.70 | 17700 |
| 2022-06-24 | 27.79 | $26.15 | 73300 |
| 2022-06-23 | 28.05 | $25.58 | 7000 |
| 2022-06-22 | 28.38 | $25.61 | 11400 |
| 2022-06-21 | 28.74 | $26.10 | 17138 |
| 2022-06-17 | 29.05 | $27.72 | 9106 |
| 2022-06-16 | 29.23 | $27.34 | 89111 |
| 2022-06-15 | 29.45 | $26.98 | 32400 |
| 2022-06-14 | 29.72 | $26.64 | 28810 |
| 2022-06-13 | 30.03 | $27.50 | 16200 |
| 2022-06-10 | 30.26 | $28.38 | 7300 |
| 2022-06-09 | 30.41 | $31.13 | 5401 |
| 2022-06-08 | 30.28 | $31.73 | 73205 |
| 2022-06-07 | 30.08 | $30.72 | 258719 |
| 2022-06-06 | 29.95 | $30.34 | 20000 |
| 2022-06-03 | 29.86 | $31.12 | 6919 |
| 2022-06-02 | 29.68 | $31.94 | 11928 |
| 2022-06-01 | 29.40 | $29.71 | 168912 |
| 2022-05-31 | 29.34 | $30.40 | 206500 |
| 2022-05-27 | 29.20 | $30.63 | 264700 |
| 2022-05-26 | 29.05 | $28.76 | 11800 |
| 2022-05-25 | 29.07 | $29.57 | 6100 |
| 2022-05-24 | 29.02 | $29.93 | 20441 |
| 2022-05-23 | 28.94 | $29.68 | 15920 |
| 2022-05-20 | 28.88 | $28.25 | 129400 |
| 2022-05-19 | 28.97 | $30.05 | 18800 |
| 2022-05-18 | 28.91 | $29.94 | 592435 |
| 2022-05-17 | 28.86 | $30.20 | 83500 |
| 2022-05-16 | 28.79 | $27.53 | 98132 |
| 2022-05-13 | 29.00 | $29.07 | 9635 |
| 2022-05-12 | 29.06 | $27.44 | 8143 |
| 2022-05-11 | 29.29 | $28.62 | 36200 |
| 2022-05-10 | 29.43 | $28.13 | 10500 |
| 2022-05-09 | 29.62 | $27.15 | 26400 |
| 2022-05-06 | 29.93 | $28.57 | 9146 |
| 2022-05-05 | 30.12 | $28.97 | 12500 |
| 2022-05-04 | 30.27 | $28.98 | 4600 |
| 2022-05-03 | 30.44 | $29.03 | 19527 |
| 2022-05-02 | 30.64 | $28.79 | 108900 |
| 2022-04-29 | 30.86 | $31.10 | 3200 |
| 2022-04-28 | 30.88 | $29.74 | 5342 |
| 2022-04-27 | 31.03 | $29.41 | 3800 |
| 2022-04-26 | 31.24 | $30.00 | 54000 |
| 2022-04-25 | 31.41 | $30.15 | 65746 |
| 2022-04-22 | 31.58 | $31.45 | 23608 |
| 2022-04-21 | 31.65 | $33.17 | 2800 |
| 2022-04-20 | 31.56 | $31.24 | 69800 |
| 2022-04-19 | 31.68 | $31.69 | 11004 |
| 2022-04-18 | 31.77 | $30.70 | 6700 |
| 2022-04-14 | 31.99 | $30.55 | 10849 |
| 2022-04-13 | 32.23 | $30.24 | 19000 |
| 2022-04-12 | 32.52 | $31.86 | 4408 |
| 2022-04-11 | 32.67 | $30.81 | 2200 |
| 2022-04-08 | 32.93 | $31.38 | 3221 |
| 2022-04-07 | 33.15 | $30.85 | 3606 |
| 2022-04-06 | 33.44 | $30.82 | 98000 |
| 2022-04-05 | 33.73 | $33.05 | 82826 |
| 2022-04-04 | 33.82 | $33.59 | 212600 |
| 2022-04-01 | 33.83 | $32.08 | 4618 |
| 2022-03-31 | 33.98 | $32.08 | 1700 |
| 2022-03-30 | 34.14 | $32.07 | 5629 |
| 2022-03-29 | 34.32 | $35.00 | 2500 |
| 2022-03-28 | 34.20 | $32.35 | 202000 |
| 2022-03-25 | 34.34 | $33.43 | 2600 |
| 2022-03-24 | 34.37 | $35.77 | 93000 |
| 2022-03-23 | 34.17 | $36.45 | 153705 |
| 2022-03-22 | 33.88 | $34.79 | 2900 |
| 2022-03-21 | 33.75 | $35.42 | 4300 |
| 2022-03-18 | 33.56 | $36.43 | 8819 |
| 2022-03-17 | 33.27 | $34.00 | 8800 |
| 2022-03-16 | 33.21 | $33.25 | 2637 |
| 2022-03-15 | 33.24 | $34.12 | 4300 |
| 2022-03-14 | 33.19 | $34.61 | 2403 |
| 2022-03-11 | 33.09 | $34.08 | 144300 |
| 2022-03-10 | 33.05 | $33.65 | 6100 |
| 2022-03-09 | 33.07 | $31.84 | 7327 |
| 2022-03-08 | 33.28 | $33.44 | 6400 |
| 2022-03-07 | 33.33 | $30.03 | 6825 |
| 2022-03-04 | 33.73 | $30.55 | 6300 |
| 2022-03-03 | 34.10 | $34.34 | 4200 |
| 2022-03-02 | 34.12 | $34.61 | 71500 |
| 2022-03-01 | 34.12 | $32.10 | 4700 |
| 2022-02-28 | 34.38 | $32.78 | 87222 |
| 2022-02-25 | 34.58 | $32.95 | 4505 |
| 2022-02-24 | 34.77 | $33.22 | 6800 |
| 2022-02-23 | 34.96 | $33.73 | 6500 |
| 2022-02-22 | 35.10 | $32.79 | 2800 |
| 2022-02-18 | 35.34 | $35.66 | 3400 |
| 2022-02-17 | 35.32 | $35.35 | 9500 |
| 2022-02-16 | 35.34 | $35.06 | 8610 |
| 2022-02-15 | 35.40 | $36.16 | 7900 |
| 2022-02-14 | 35.36 | $35.11 | 88224 |
| 2022-02-11 | 35.43 | $34.08 | 302900 |
| 2022-02-10 | 35.63 | $35.95 | 4238 |
| 2022-02-09 | 35.66 | $36.40 | 2723 |
| 2022-02-08 | 35.67 | $36.10 | 5600 |
| 2022-02-07 | 35.70 | $34.04 | 43546 |
| 2022-02-04 | 35.96 | $32.62 | 206200 |
| 2022-02-03 | 36.38 | $35.80 | 3400 |
| 2022-02-02 | 36.53 | $36.48 | 248600 |
| 2022-02-01 | 36.62 | $36.17 | 4500 |
| 2022-01-31 | 36.76 | $35.50 | 10132 |
| 2022-01-28 | 36.97 | $33.99 | 6022 |
| 2022-01-27 | 37.36 | $35.56 | 7200 |
| 2022-01-26 | 37.61 | $36.96 | 8519 |
| 2022-01-25 | 37.73 | $34.78 | 6700 |
| 2022-01-24 | 38.08 | $34.93 | 8700 |
| 2022-01-21 | 38.43 | $37.40 | 3624 |
| 2022-01-20 | 38.54 | $38.06 | 5709 |
| 2022-01-19 | 38.58 | $37.48 | 3109 |
| 2022-01-18 | 38.67 | $36.89 | 13700 |
| 2022-01-14 | 38.82 | $38.37 | 2731 |
| 2022-01-13 | 38.81 | $39.74 | 2528 |
| 2022-01-12 | 38.67 | $39.77 | 1624 |
| 2022-01-11 | 38.51 | $38.42 | 4543 |
| 2022-01-10 | 38.47 | $36.32 | 6039 |
| 2022-01-07 | 38.64 | $39.30 | 2216 |
| 2022-01-06 | 38.51 | $39.46 | 104048 |
| 2022-01-05 | 38.36 | $40.12 | 2407 |
| 2022-01-04 | 38.12 | $40.20 | 3400 |
| 2022-01-03 | 37.85 | $38.86 | 11846 |
| 2021-12-31 | 37.70 | $38.86 | 1213 |
| 2021-12-30 | 37.53 | $38.94 | 2928 |
| 2021-12-29 | 37.33 | $38.94 | 3200 |
| 2021-12-28 | 37.12 | $38.93 | 2012 |
| 2021-12-27 | 36.90 | $37.38 | 3800 |
| 2021-12-23 | 36.80 | $37.77 | 4838 |
| 2021-12-22 | 36.66 | $37.30 | 4638 |
| 2021-12-21 | 36.56 | $37.69 | 5008 |
| 2021-12-20 | 36.41 | $35.38 | 5839 |
| 2021-12-17 | 36.49 | $35.95 | 60830 |
| 2021-12-16 | 36.50 | $37.77 | 3241 |
| 2021-12-15 | 36.34 | $37.55 | 3920 |
| 2021-12-14 | 36.18 | $36.07 | 10011 |
| 2021-12-13 | 36.16 | $37.69 | 4106 |
| 2021-12-10 | 35.98 | $37.10 | 2700 |
| 2021-12-09 | 35.84 | $37.08 | 2900 |
| 2021-12-08 | 35.70 | $37.72 | 3900 |
| 2021-12-07 | 35.49 | $35.93 | 102300 |
| 2021-12-06 | 35.43 | $34.83 | 4417 |
| 2021-12-03 | 35.49 | $36.02 | 8444 |
| 2021-12-02 | 35.43 | $35.50 | 50200 |
| 2021-12-01 | 35.40 | $35.16 | 26544 |
| 2021-11-30 | 35.41 | $35.41 | 212000 |
| 2021-11-29 | 35.38 | $35.56 | 1500 |
| 2021-11-26 | 35.33 | $34.58 | 2200 |
| 2021-11-24 | 35.37 | $35.72 | 2100 |
| 2021-11-23 | 35.28 | $35.45 | 3119 |
| 2021-11-22 | 35.22 | $36.41 | 4247 |
| 2021-11-19 | 35.04 | $35.99 | 4000 |
| 2021-11-18 | 34.89 | $35.18 | 2000 |
| 2021-11-17 | 34.81 | $35.18 | 1922 |
| 2021-11-16 | 34.73 | $35.33 | 2400 |
| 2021-11-15 | 34.63 | $35.80 | 2000 |
| 2021-11-12 | 34.48 | $35.53 | 1732 |
| 2021-11-11 | 34.35 | $35.05 | 1300 |
| 2021-11-10 | 34.27 | $35.23 | 4800 |
| 2021-11-09 | 34.16 | $35.53 | 4204 |
| 2021-11-08 | 34.01 | $34.50 | 3000 |
| 2021-11-05 | 33.96 | $34.86 | 1300 |
| 2021-11-04 | 33.86 | $35.16 | 2511 |
| 2021-11-03 | 33.73 | $33.68 | 10333 |
| 2021-11-02 | 33.73 | $34.15 | 162413 |
| 2021-11-01 | 33.69 | $33.74 | 1.6M |
| 2021-10-29 | 33.69 | $33.31 | 6806 |
| 2021-10-28 | 33.73 | $33.52 | 17607 |
| 2021-10-27 | 33.74 | $33.23 | 2315 |
| 2021-10-26 | 33.79 | $33.38 | 2516 |
| 2021-10-25 | 33.82 | $32.78 | 2541 |
| 2021-10-22 | 33.93 | $33.47 | 222700 |
| 2021-10-21 | 33.98 | $33.17 | 2900 |
| 2021-10-20 | 34.07 | $35.44 | 2900 |
| 2021-10-19 | 33.94 | $34.12 | 3800 |
| 2021-10-18 | 33.95 | $34.61 | 2300 |
| 2021-10-15 | 33.90 | $35.01 | 5302 |
| 2021-10-14 | 33.82 | $34.75 | 8300 |
| 2021-10-13 | 33.77 | $33.23 | 103400 |
| 2021-10-12 | 33.89 | $32.83 | 2616 |
| 2021-10-11 | 34.07 | $34.04 | 909 |
| 2021-10-08 | 34.14 | $34.08 | 2000 |
| 2021-10-07 | 34.23 | $32.35 | 2600 |
| 2021-10-06 | 34.50 | $33.37 | 3316 |
| 2021-10-05 | 34.69 | $34.04 | 8016 |
| 2021-10-04 | 34.83 | $33.23 | 84007 |
| 2021-10-01 | 35.08 | $34.06 | 115926 |
| 2021-09-30 | 35.26 | $32.61 | 4940 |
| 2021-09-29 | 35.61 | $33.15 | 6442 |
| 2021-09-28 | 35.93 | $34.57 | 5019 |
| 2021-09-27 | 36.13 | $35.43 | 5800 |
| 2021-09-24 | 36.26 | $36.24 | 2237 |
| 2021-09-23 | 36.32 | $35.48 | 2116 |
| 2021-09-22 | 36.47 | $35.02 | 5947 |
| 2021-09-21 | 36.69 | $34.43 | 2835 |
| 2021-09-20 | 36.98 | $34.35 | 86800 |
| 2021-09-17 | 37.29 | $36.33 | 3500 |
| 2021-09-16 | 37.43 | $36.79 | 42200 |
| 2021-09-15 | 37.54 | $36.35 | 12017 |
| 2021-09-14 | 37.70 | $37.65 | 3520 |
| 2021-09-13 | 37.74 | $37.02 | 1433 |
| 2021-09-10 | 37.84 | $37.02 | 10900 |
| 2021-09-09 | 37.95 | $37.02 | 2400 |
| 2021-09-08 | 38.06 | $36.92 | 2100 |
| 2021-09-07 | 38.19 | $37.17 | 5827 |
| 2021-09-03 | 38.29 | $38.11 | 4400 |
| 2021-09-02 | 38.31 | $38.12 | 3027 |
| 2021-09-01 | 38.32 | $37.85 | 1737 |
| 2021-08-31 | 38.37 | $38.12 | 3200 |
| 2021-08-30 | 38.37 | $38.22 | 1215 |
| 2021-08-27 | 38.36 | $38.92 | 906 |
| 2021-08-26 | 38.27 | $36.90 | 2300 |
| 2021-08-25 | 38.36 | $38.92 | 2400 |
| 2021-08-24 | 38.26 | $38.92 | 1209 |
| 2021-08-23 | 38.15 | $38.70 | 1400 |
| 2021-08-20 | 38.05 | $38.32 | 2117 |
| 2021-08-19 | 37.97 | $38.92 | 5100 |
| 2021-08-18 | 37.83 | $38.72 | 3405 |
| 2021-08-17 | 37.69 | $38.80 | 1300 |
| 2021-08-16 | 37.53 | $38.77 | 3600 |
| 2021-08-13 | 37.34 | $37.43 | 2142 |
| 2021-08-12 | 37.28 | $38.92 | 2800 |
| 2021-08-11 | 37.06 | $37.14 | 291929 |
| 2021-08-10 | 37.00 | $38.98 | 5941 |
| 2021-08-09 | 36.76 | $35.60 | 1900 |
| 2021-08-06 | 36.85 | $38.70 | 1900 |
| 2021-08-05 | 36.63 | $39.08 | 3645 |
| 2021-08-04 | 36.35 | $38.12 | 2725 |
| 2021-08-03 | 36.16 | $35.60 | 6200 |
| 2021-08-02 | 36.21 | $36.42 | 10600 |
| 2021-07-30 | 36.17 | $35.43 | 2820 |
| 2021-07-29 | 36.21 | $37.14 | 2600 |
| 2021-07-28 | 36.08 | $37.52 | 1300 |
| 2021-07-27 | 35.91 | $35.64 | 3820 |
| 2021-07-26 | 35.90 | $37.82 | 4000 |
| 2021-07-23 | 35.66 | $36.13 | 2900 |
| 2021-07-22 | 35.58 | $36.30 | 6200 |
| 2021-07-21 | 35.48 | $36.22 | 77131 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
102.13
2026-07-17
Close Price
$96.89
Vol: 1058
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.14
Average
49.81
Maximum
107.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 102.13 | $96.89 | 1058 |
| 2026-07-16 | 103.36 | $98.18 | 1100 |
| 2026-07-15 | 104.52 | $101.96 | 3000 |
| 2026-07-14 | 105.07 | $104.48 | 900 |
| 2026-07-13 | 105.18 | $104.71 | 1622 |
| 2026-07-10 | 105.26 | $102.69 | 3510 |
| 2026-07-09 | 105.77 | $104.49 | 1317 |
| 2026-07-08 | 105.98 | $104.00 | 45000 |
| 2026-07-07 | 106.33 | $103.44 | 1400 |
| 2026-07-06 | 106.85 | $105.54 | 250 |
| 2026-07-02 | 107.00 | $105.54 | 3800 |
| 2026-07-01 | 107.17 | $106.24 | 2640 |
| 2026-06-30 | 107.21 | $107.66 | 2700 |
| 2026-06-29 | 106.95 | $108.00 | 1426 |
| 2026-06-26 | 106.56 | $104.22 | 1100 |
| 2026-06-25 | 106.91 | $105.84 | 1834 |
| 2026-06-24 | 106.96 | $104.27 | 12200 |
| 2026-06-23 | 107.34 | $107.67 | 2410 |
| 2026-06-22 | 107.06 | $110.87 | 800 |
| 2026-06-18 | 106.04 | $108.84 | 117400 |
| 2026-06-17 | 105.28 | $108.00 | 111634 |
| 2026-06-16 | 104.57 | $105.82 | 4200 |
| 2026-06-15 | 104.20 | $105.11 | 1149 |
| 2026-06-12 | 103.91 | $100.28 | 1612 |
| 2026-06-11 | 104.59 | $101.05 | 1002 |
| 2026-06-10 | 105.21 | $99.40 | 800 |
| 2026-06-09 | 106.27 | $103.40 | 2700 |
| 2026-06-08 | 106.65 | $103.30 | — |
| 2026-06-05 | 107.09 | $103.30 | 286531 |
| 2026-06-04 | 107.59 | $104.98 | 25400 |
| 2026-06-03 | 107.81 | $106.20 | 1241 |
| 2026-06-02 | 107.77 | $107.41 | 1400 |
| 2026-06-01 | 107.47 | $105.98 | 3400 |
| 2026-05-29 | 107.39 | $106.01 | 2000 |
| 2026-05-28 | 107.27 | $106.20 | 2741 |
| 2026-05-27 | 107.07 | $105.39 | 1000 |
| 2026-05-26 | 106.99 | $106.88 | 1248 |
| 2026-05-22 | 106.57 | $110.00 | 2100 |
| 2026-05-21 | 105.39 | $104.38 | 2339 |
| 2026-05-20 | 105.19 | $100.94 | 3500 |
| 2026-05-19 | 105.65 | $100.66 | 1131 |
| 2026-05-18 | 106.23 | $102.16 | 2021 |
| 2026-05-15 | 106.56 | $104.69 | 10300 |
| 2026-05-14 | 106.38 | $106.18 | 2514 |
| 2026-05-13 | 105.82 | $107.02 | 3000 |
| 2026-05-12 | 104.97 | $103.27 | 3319 |
| 2026-05-11 | 104.75 | $105.81 | 6800 |
| 2026-05-08 | 103.92 | $104.86 | 1535 |
| 2026-05-07 | 103.13 | $103.60 | 2323 |
| 2026-05-06 | 102.45 | $105.77 | 2100 |
| 2026-05-05 | 101.18 | $103.17 | 2100 |
| 2026-05-04 | 100.22 | $99.49 | 645 |
| 2026-05-01 | 99.86 | $101.75 | 1226 |
| 2026-04-30 | 98.94 | $100.69 | 1928 |
| 2026-04-29 | 98.06 | $96.57 | 1122 |
| 2026-04-28 | 97.89 | $98.24 | 1300 |
| 2026-04-27 | 97.32 | $99.50 | 1921 |
| 2026-04-24 | 96.36 | $98.61 | 724 |
| 2026-04-23 | 95.42 | $98.30 | 7925 |
| 2026-04-22 | 94.36 | $99.66 | 2500 |
| 2026-04-21 | 92.83 | $95.66 | 1149 |
| 2026-04-20 | 91.88 | $98.01 | 929 |
| 2026-04-17 | 90.26 | $93.85 | 3704 |
| 2026-04-16 | 89.25 | $92.50 | 1800 |
| 2026-04-15 | 88.34 | $94.50 | 2307 |
| 2026-04-14 | 86.86 | $94.01 | 700 |
| 2026-04-13 | 85.24 | $89.00 | 4011 |
| 2026-04-10 | 84.42 | $90.84 | 3114 |
| 2026-04-09 | 83.07 | $88.50 | 900 |
| 2026-04-08 | 82.01 | $89.72 | 1100 |
| 2026-04-07 | 80.52 | $80.69 | 827 |
| 2026-04-06 | 80.71 | $81.67 | 2200 |
| 2026-04-02 | 80.73 | $83.01 | 800 |
| 2026-04-01 | 80.49 | $79.70 | 220 |
| 2026-03-31 | 80.91 | $79.70 | 7826 |
| 2026-03-30 | 81.42 | $77.03 | 1000 |
| 2026-03-27 | 82.58 | $77.50 | 1934 |
| 2026-03-26 | 83.84 | $81.72 | 827 |
| 2026-03-25 | 84.43 | $83.35 | 2000 |
| 2026-03-24 | 84.76 | $82.86 | 807 |
| 2026-03-23 | 85.26 | $84.00 | 600 |
| 2026-03-20 | 85.60 | $80.77 | 1324 |
| 2026-03-19 | 86.69 | $83.38 | 1404 |
| 2026-03-18 | 87.39 | $87.50 | 526 |
| 2026-03-17 | 87.34 | $86.33 | 715 |
| 2026-03-16 | 87.53 | $83.34 | 1215 |
| 2026-03-13 | 88.38 | $86.49 | 1028 |
| 2026-03-12 | 88.69 | $87.06 | 1000 |
| 2026-03-11 | 88.93 | $85.57 | 1200 |
| 2026-03-10 | 89.51 | $87.93 | 4300 |
| 2026-03-09 | 89.69 | $82.78 | 1100 |
| 2026-03-06 | 90.96 | $84.95 | 1000 |
| 2026-03-05 | 91.98 | $87.70 | 2000 |
| 2026-03-04 | 92.56 | $88.79 | 611 |
| 2026-03-03 | 92.98 | $87.59 | 2919 |
| 2026-03-02 | 93.71 | $91.17 | 1300 |
| 2026-02-27 | 93.77 | $94.71 | 1620 |
| 2026-02-26 | 93.08 | $92.78 | 1700 |
| 2026-02-25 | 92.66 | $91.32 | 2000 |
| 2026-02-24 | 92.45 | $91.37 | 1600 |
| 2026-02-23 | 92.17 | $91.00 | 1200 |
| 2026-02-20 | 91.90 | $89.38 | 624 |
| 2026-02-19 | 91.90 | $91.94 | 1118 |
| 2026-02-18 | 91.33 | $92.91 | 88000 |
| 2026-02-17 | 90.44 | $89.69 | 6600 |
| 2026-02-13 | 90.06 | $92.30 | 2314 |
| 2026-02-12 | 89.04 | $89.77 | 2802 |
| 2026-02-11 | 88.37 | $91.84 | 903 |
| 2026-02-10 | 87.12 | $90.38 | 2400 |
| 2026-02-09 | 85.96 | $89.17 | 2125 |
| 2026-02-06 | 84.84 | $85.17 | 3600 |
| 2026-02-05 | 84.37 | $85.51 | 209602 |
| 2026-02-04 | 83.73 | $86.02 | 437639 |
| 2026-02-03 | 82.86 | $86.25 | 1737 |
| 2026-02-02 | 81.78 | $86.82 | 1900 |
| 2026-01-30 | 80.39 | $84.78 | 4000 |
| 2026-01-29 | 79.20 | $85.87 | 6300 |
| 2026-01-28 | 77.57 | $78.92 | 2937 |
| 2026-01-27 | 77.14 | $80.12 | 3704 |
| 2026-01-26 | 76.38 | $78.49 | 2000 |
| 2026-01-23 | 75.83 | $75.53 | 1948 |
| 2026-01-22 | 75.82 | $75.50 | 1447 |
| 2026-01-21 | 75.81 | $73.91 | 4800 |
| 2026-01-20 | 76.13 | $74.00 | 10400 |
| 2026-01-16 | 76.47 | $76.60 | 5500 |
| 2026-01-15 | 76.32 | $77.01 | 2416 |
| 2026-01-14 | 76.05 | $75.44 | 1200 |
| 2026-01-13 | 76.06 | $75.78 | 5400 |
| 2026-01-12 | 75.99 | $74.68 | 1647 |
| 2026-01-09 | 76.14 | $76.57 | 2808 |
| 2026-01-08 | 75.90 | $75.77 | 1647 |
| 2026-01-07 | 75.79 | $75.50 | 4000 |
| 2026-01-06 | 75.71 | $77.27 | 2400 |
| 2026-01-05 | 75.24 | $77.00 | 5700 |
| 2026-01-02 | 74.75 | $72.84 | 2600 |
| 2025-12-31 | 75.05 | $76.52 | 1133 |
| 2025-12-30 | 74.61 | $75.69 | 500 |
| 2025-12-29 | 74.27 | $74.18 | 2008 |
| 2025-12-26 | 74.19 | $75.42 | 2400 |
| 2025-12-24 | 73.83 | $76.60 | 800 |
| 2025-12-23 | 73.16 | $74.50 | 1037 |
| 2025-12-22 | 72.83 | $73.00 | 2300 |
| 2025-12-19 | 72.75 | $71.84 | 3132 |
| 2025-12-18 | 72.90 | $72.11 | 3535 |
| 2025-12-17 | 73.02 | $72.93 | 3600 |
| 2025-12-16 | 72.98 | $73.00 | 748 |
| 2025-12-15 | 72.92 | $72.84 | 2917 |
| 2025-12-12 | 72.88 | $73.16 | 1344 |
| 2025-12-11 | 72.76 | $74.65 | 601 |
| 2025-12-10 | 72.30 | $72.51 | 2300 |
| 2025-12-09 | 72.22 | $73.81 | 3239 |
| 2025-12-08 | 71.86 | $74.31 | 1800 |
| 2025-12-05 | 71.33 | $72.20 | 1800 |
| 2025-12-04 | 71.16 | $73.00 | 1904 |
| 2025-12-03 | 70.79 | $72.50 | 15440 |
| 2025-12-02 | 70.47 | $70.44 | 1800 |
| 2025-12-01 | 70.54 | $72.28 | 1536 |
| 2025-11-28 | 70.23 | $71.66 | 818 |
| 2025-11-26 | 70.01 | $71.85 | 3400 |
| 2025-11-25 | 69.72 | $70.14 | 65600 |
| 2025-11-24 | 69.75 | $70.44 | 900 |
| 2025-11-21 | 69.72 | $69.05 | 2201 |
| 2025-11-20 | 69.99 | $70.11 | 3400 |
| 2025-11-19 | 70.09 | $69.17 | 5513 |
| 2025-11-18 | 70.41 | $67.15 | 2810 |
| 2025-11-17 | 71.21 | $69.53 | 4814 |
| 2025-11-14 | 71.63 | $70.83 | 3901 |
| 2025-11-13 | 71.86 | $71.36 | 1607 |
| 2025-11-12 | 72.02 | $71.50 | 1800 |
| 2025-11-11 | 72.17 | $70.42 | 2700 |
| 2025-11-10 | 72.57 | $72.38 | 2300 |
| 2025-11-07 | 72.63 | $68.46 | 1425 |
| 2025-11-06 | 73.52 | $71.66 | 919 |
| 2025-11-05 | 73.89 | $70.17 | 3900 |
| 2025-11-04 | 74.62 | $73.11 | 3114 |
| 2025-11-03 | 74.84 | $73.46 | 2632 |
| 2025-10-31 | 75.03 | $75.00 | 720 |
| 2025-10-30 | 74.91 | $75.00 | 2344 |
| 2025-10-29 | 74.76 | $73.72 | 3226 |
| 2025-10-28 | 74.86 | $75.40 | 4016 |
| 2025-10-27 | 74.61 | $74.24 | 3500 |
| 2025-10-24 | 74.56 | $72.98 | 1747 |
| 2025-10-23 | 74.76 | $74.82 | 1800 |
| 2025-10-22 | 74.60 | $74.15 | 2644 |
| 2025-10-21 | 74.54 | $74.57 | 32300 |
| 2025-10-20 | 74.38 | $73.06 | 2300 |
| 2025-10-17 | 74.51 | $75.17 | 3336 |
| 2025-10-16 | 74.20 | $75.28 | 3900 |
| 2025-10-15 | 73.81 | $73.04 | 3400 |
| 2025-10-14 | 73.82 | $73.64 | 1112 |
| 2025-10-13 | 73.70 | $72.15 | 1529 |
| 2025-10-10 | 73.86 | $72.13 | 4200 |
| 2025-10-09 | 74.05 | $72.67 | 1915 |
| 2025-10-08 | 74.14 | $74.24 | 4600 |
| 2025-10-07 | 73.91 | $74.22 | 2000 |
| 2025-10-06 | 73.63 | $74.79 | 1100 |
| 2025-10-03 | 73.18 | $74.55 | 1100 |
| 2025-10-02 | 72.70 | $73.90 | 616 |
| 2025-10-01 | 72.27 | $72.11 | 33500 |
| 2025-09-30 | 72.13 | $72.84 | 17500 |
| 2025-09-29 | 71.82 | $70.84 | 1100 |
| 2025-09-26 | 71.86 | $71.83 | 8222 |
| 2025-09-25 | 71.70 | $70.85 | 732 |
| 2025-09-24 | 71.71 | $70.52 | 1800 |
| 2025-09-23 | 71.78 | $72.79 | 2000 |
| 2025-09-22 | 71.37 | $71.01 | 1202 |
| 2025-09-19 | 71.26 | $71.45 | 4407 |
| 2025-09-18 | 71.04 | $71.07 | 3400 |
| 2025-09-17 | 70.85 | $69.44 | 1700 |
| 2025-09-16 | 70.96 | $70.27 | 3410 |
| 2025-09-15 | 70.90 | $72.70 | 2146 |
| 2025-09-12 | 70.32 | $71.46 | 3131 |
| 2025-09-11 | 69.89 | $70.24 | 1900 |
| 2025-09-10 | 69.64 | $71.99 | 13700 |
| 2025-09-09 | 68.97 | $68.93 | 911 |
| 2025-09-08 | 68.84 | $71.23 | 1620 |
| 2025-09-05 | 68.19 | $69.13 | 6714 |
| 2025-09-04 | 67.87 | $67.29 | 1014 |
| 2025-09-03 | 67.88 | $66.34 | 2600 |
| 2025-09-02 | 68.09 | $66.78 | 1800 |
| 2025-08-29 | 68.24 | $67.95 | 1000 |
| 2025-08-28 | 68.15 | $68.98 | 6243 |
| 2025-08-27 | 67.83 | $66.31 | 1700 |
| 2025-08-26 | 68.01 | $68.44 | 2639 |
| 2025-08-25 | 67.76 | $66.29 | 1300 |
| 2025-08-22 | 67.92 | $67.70 | 1000 |
| 2025-08-21 | 67.79 | $67.12 | 1900 |
| 2025-08-20 | 67.77 | $65.81 | 2437 |
| 2025-08-19 | 68.00 | $66.80 | 1242 |
| 2025-08-18 | 68.05 | $67.44 | 1400 |
| 2025-08-15 | 67.96 | $67.45 | 910 |
| 2025-08-14 | 67.85 | $67.51 | 3200 |
| 2025-08-13 | 67.70 | $67.49 | 19735 |
| 2025-08-12 | 67.51 | $67.55 | 3300 |
| 2025-08-11 | 67.27 | $66.59 | 1000 |
| 2025-08-08 | 67.18 | $67.40 | 1400 |
| 2025-08-07 | 66.90 | $65.00 | 1944 |
| 2025-08-06 | 67.06 | $65.40 | 2500 |
| 2025-08-05 | 67.15 | $66.55 | 1534 |
| 2025-08-04 | 67.00 | $64.98 | 1901 |
| 2025-08-01 | 67.14 | $66.63 | 4708 |
| 2025-07-31 | 66.94 | $66.67 | 15109 |
| 2025-07-30 | 66.69 | $66.76 | 612 |
| 2025-07-29 | 66.36 | $67.13 | 1100 |
| 2025-07-28 | 65.88 | $67.01 | 1200 |
| 2025-07-25 | 65.34 | $66.25 | 27625 |
| 2025-07-24 | 64.86 | $66.25 | 2016 |
| 2025-07-23 | 64.28 | $66.37 | 842 |
| 2025-07-22 | 63.58 | $65.95 | 5600 |
| 2025-07-21 | 62.83 | $65.85 | 3323 |
| 2025-07-18 | 61.98 | $65.76 | 1000 |
| 2025-07-17 | 61.00 | $63.83 | 4500 |
| 2025-07-16 | 60.26 | $60.14 | 1100 |
| 2025-07-15 | 60.18 | $59.48 | 1600 |
| 2025-07-14 | 60.21 | $59.51 | 1800 |
| 2025-07-11 | 60.24 | $60.78 | 2347 |
| 2025-07-10 | 60.00 | $61.24 | 1448 |
| 2025-07-09 | 59.61 | $59.75 | 2203 |
| 2025-07-08 | 59.48 | $59.69 | 833 |
| 2025-07-07 | 59.33 | $59.84 | 2100 |
| 2025-07-03 | 59.11 | $58.83 | 3100 |
| 2025-07-02 | 59.08 | $59.76 | 3800 |
| 2025-07-01 | 58.83 | $59.68 | 2129 |
| 2025-06-30 | 58.56 | $59.19 | 7100 |
| 2025-06-27 | 58.34 | $59.55 | 2400 |
| 2025-06-26 | 58.01 | $56.63 | 1100 |
| 2025-06-25 | 58.23 | $56.34 | 2100 |
| 2025-06-24 | 58.55 | $58.51 | 20700 |
| 2025-06-23 | 58.46 | $57.27 | 3500 |
| 2025-06-20 | 58.61 | $57.48 | 1329 |
| 2025-06-18 | 58.74 | $58.21 | 4600 |
| 2025-06-17 | 58.72 | $57.68 | 1600 |
| 2025-06-16 | 58.81 | $59.70 | 5810 |
| 2025-06-13 | 58.48 | $57.60 | 12700 |
| 2025-06-12 | 58.53 | $58.85 | 2843 |
| 2025-06-11 | 58.32 | $58.88 | 4809 |
| 2025-06-10 | 58.06 | $58.84 | 1900 |
| 2025-06-09 | 57.77 | $56.71 | 1400 |
| 2025-06-06 | 57.86 | $58.16 | 1200 |
| 2025-06-05 | 57.66 | $56.76 | 1530 |
| 2025-06-04 | 57.72 | $57.35 | 3339 |
| 2025-06-03 | 57.65 | $56.02 | 1609 |
| 2025-06-02 | 57.85 | $57.49 | 1330 |
| 2025-05-30 | 57.76 | $57.17 | 6218 |
| 2025-05-29 | 57.71 | $58.45 | 5200 |
| 2025-05-28 | 57.38 | $56.55 | 4200 |
| 2025-05-27 | 57.39 | $58.73 | 7218 |
| 2025-05-23 | 56.93 | $57.01 | 5816 |
| 2025-05-22 | 56.75 | $56.50 | 5013 |
| 2025-05-21 | 56.64 | $57.25 | 715 |
| 2025-05-20 | 56.35 | $58.61 | 2501 |
| 2025-05-19 | 55.71 | $56.14 | 5000 |
| 2025-05-16 | 55.49 | $56.51 | 7100 |
| 2025-05-15 | 55.15 | $55.95 | 5100 |
| 2025-05-14 | 54.86 | $56.23 | 1613 |
| 2025-05-13 | 54.46 | $55.30 | 1035 |
| 2025-05-12 | 54.20 | $56.03 | 2413 |
| 2025-05-09 | 53.73 | $53.73 | 2800 |
| 2025-05-08 | 53.66 | $53.33 | 1800 |
| 2025-05-07 | 53.67 | $55.24 | 2700 |
| 2025-05-06 | 53.27 | $53.31 | 12400 |
| 2025-05-05 | 53.22 | $55.65 | 5436 |
| 2025-05-02 | 52.66 | $55.65 | 143340 |
| 2025-05-01 | 52.00 | $54.35 | 2327 |
| 2025-04-30 | 51.52 | $51.52 | 900 |
| 2025-04-29 | 51.56 | $53.14 | 6423 |
| 2025-04-28 | 51.26 | $54.44 | 1913 |
| 2025-04-25 | 50.65 | $53.15 | 21500 |
| 2025-04-24 | 50.21 | $52.26 | 3300 |
| 2025-04-23 | 49.90 | $51.01 | 1000 |
| 2025-04-22 | 49.81 | $52.19 | 1829 |
| 2025-04-21 | 49.46 | $49.94 | 3842 |
| 2025-04-17 | 49.53 | $52.20 | 1700 |
| 2025-04-16 | 49.16 | $50.22 | 3500 |
| 2025-04-15 | 49.15 | $50.46 | 2200 |
| 2025-04-14 | 49.10 | $50.09 | 68142 |
| 2025-04-11 | 49.13 | $50.62 | 2417 |
| 2025-04-10 | 49.07 | $48.84 | 4937 |
| 2025-04-09 | 49.38 | $49.25 | 3714 |
| 2025-04-08 | 49.68 | $46.85 | 5900 |
| 2025-04-07 | 50.53 | $46.14 | 7901 |
| 2025-04-04 | 51.69 | $46.40 | 6300 |
| 2025-04-03 | 52.99 | $50.12 | 6000 |
| 2025-04-02 | 53.72 | $50.95 | 2409 |
| 2025-04-01 | 54.40 | $50.41 | 1244 |
| 2025-03-31 | 55.30 | $52.80 | 3023 |
| 2025-03-28 | 55.85 | $54.08 | 4433 |
| 2025-03-27 | 56.21 | $54.03 | 700 |
| 2025-03-26 | 56.64 | $55.80 | 2218 |
| 2025-03-25 | 56.76 | $57.18 | 1121 |
| 2025-03-24 | 56.61 | $55.88 | 5216 |
| 2025-03-21 | 56.71 | $57.98 | 6504 |
| 2025-03-20 | 56.38 | $57.65 | 1228 |
| 2025-03-19 | 56.06 | $58.57 | 1634 |
| 2025-03-18 | 55.49 | $56.26 | 2129 |
| 2025-03-17 | 55.32 | $57.05 | 1000 |
| 2025-03-14 | 54.95 | $54.74 | 280840 |
| 2025-03-13 | 55.02 | $54.67 | 2725 |
| 2025-03-12 | 55.11 | $57.05 | 287100 |
| 2025-03-11 | 54.71 | $55.34 | 1920 |
| 2025-03-10 | 54.61 | $53.88 | 2734 |
| 2025-03-07 | 54.81 | $57.03 | 649 |
| 2025-03-06 | 54.37 | $54.39 | 244025 |
| 2025-03-05 | 54.42 | $54.60 | 3000 |
| 2025-03-04 | 54.44 | $52.26 | 2100 |
| 2025-03-03 | 54.96 | $52.69 | 1600 |
| 2025-02-28 | 55.48 | $53.87 | 9030 |
| 2025-02-27 | 55.82 | $54.15 | 2100 |
| 2025-02-26 | 56.17 | $55.43 | 3313 |
| 2025-02-25 | 56.30 | $54.14 | 2100 |
| 2025-02-24 | 56.72 | $56.09 | 5700 |
| 2025-02-21 | 56.79 | $58.33 | 6142 |
| 2025-02-20 | 56.40 | $58.27 | 2135 |
| 2025-02-19 | 55.96 | $57.01 | 3321 |
| 2025-02-18 | 55.71 | $57.86 | 2900 |
| 2025-02-14 | 55.25 | $56.35 | 1300 |
| 2025-02-13 | 55.02 | $56.77 | 3118 |
| 2025-02-12 | 54.67 | $54.75 | 3045 |
| 2025-02-11 | 54.69 | $55.33 | 3900 |
| 2025-02-10 | 54.60 | $53.97 | 4100 |
| 2025-02-07 | 54.78 | $54.13 | 6800 |
| 2025-02-06 | 54.96 | $54.65 | 2221 |
| 2025-02-05 | 55.06 | $53.74 | 2000 |
| 2025-02-04 | 55.36 | $54.74 | 1906 |
| 2025-02-03 | 55.51 | $53.95 | 3825 |
| 2025-01-31 | 55.85 | $55.56 | 2700 |
| 2025-01-30 | 55.90 | $54.90 | 2543 |
| 2025-01-29 | 56.09 | $55.79 | 3500 |
| 2025-01-28 | 56.13 | $55.12 | 9206 |
| 2025-01-27 | 56.32 | $55.89 | 1900 |
| 2025-01-24 | 56.37 | $58.71 | 1645 |
| 2025-01-23 | 55.84 | $58.16 | 3400 |
| 2025-01-22 | 55.33 | $59.79 | 4600 |
| 2025-01-21 | 54.40 | $56.81 | 4041 |
| 2025-01-17 | 53.95 | $54.83 | 1418 |
| 2025-01-16 | 53.85 | $54.53 | 1416 |
| 2025-01-15 | 53.81 | $55.23 | 5900 |
| 2025-01-14 | 53.61 | $54.03 | 2100 |
| 2025-01-13 | 53.64 | $53.96 | 1900 |
| 2025-01-10 | 53.69 | $52.51 | 1700 |
| 2025-01-08 | 54.07 | $53.88 | 834 |
| 2025-01-07 | 54.22 | $55.47 | 2500 |
| 2025-01-06 | 54.07 | $53.94 | 2046 |
| 2025-01-03 | 54.22 | $53.56 | 16716 |
| 2025-01-02 | 54.48 | $53.32 | 4200 |
| 2024-12-31 | 54.84 | $53.70 | 1900 |
| 2024-12-30 | 55.18 | $53.72 | 11045 |
| 2024-12-27 | 55.58 | $54.55 | 1200 |
| 2024-12-26 | 55.87 | $55.74 | 1301 |
| 2024-12-24 | 55.96 | $53.85 | 2318 |
| 2024-12-23 | 56.47 | $53.90 | 1523 |
| 2024-12-20 | 57.05 | $55.69 | 5719 |
| 2024-12-19 | 57.34 | $55.27 | 10400 |
| 2024-12-18 | 57.77 | $56.40 | 5600 |
| 2024-12-17 | 58.04 | $59.17 | 2300 |
| 2024-12-16 | 57.75 | $57.09 | 3611 |
| 2024-12-13 | 57.86 | $57.17 | 1811 |
| 2024-12-12 | 57.97 | $59.27 | 1319 |
| 2024-12-11 | 57.65 | $57.77 | 1600 |
| 2024-12-10 | 57.59 | $57.55 | 2800 |
| 2024-12-09 | 57.57 | $58.52 | 603 |
| 2024-12-06 | 57.34 | $57.84 | 2900 |
| 2024-12-05 | 57.22 | $58.17 | 2148 |
| 2024-12-04 | 57.01 | $58.08 | 2147 |
| 2024-12-03 | 56.78 | $56.78 | 13814 |
| 2024-12-02 | 56.78 | $58.58 | 7821 |
| 2024-11-29 | 56.41 | $57.28 | 1600 |
| 2024-11-27 | 56.26 | $56.79 | 1700 |
| 2024-11-26 | 56.18 | $56.54 | 5800 |
| 2024-11-25 | 56.15 | $55.79 | 2600 |
| 2024-11-22 | 56.27 | $57.04 | 3103 |
| 2024-11-21 | 56.15 | $56.70 | 1000 |
| 2024-11-20 | 56.09 | $54.94 | 2516 |
| 2024-11-19 | 56.39 | $56.42 | 6216 |
| 2024-11-18 | 56.43 | $55.46 | 1239 |
| 2024-11-15 | 56.68 | $57.16 | 2300 |
| 2024-11-14 | 56.61 | $57.47 | 1339 |
| 2024-11-13 | 56.47 | $55.55 | 800 |
| 2024-11-12 | 56.72 | $55.75 | 1310 |
| 2024-11-11 | 56.96 | $56.52 | 1201 |
| 2024-11-08 | 57.08 | $56.28 | 1600 |
| 2024-11-07 | 57.28 | $56.73 | 1200 |
| 2024-11-06 | 57.40 | $56.89 | 1200 |
| 2024-11-05 | 57.52 | $58.62 | 1600 |
| 2024-11-04 | 57.29 | $57.88 | 1549 |
| 2024-11-01 | 57.18 | $55.55 | 500 |
| 2024-10-31 | 57.55 | $56.06 | 5505 |
| 2024-10-30 | 57.87 | $57.68 | 1600 |
| 2024-10-29 | 57.89 | $57.95 | 1100 |
| 2024-10-28 | 57.87 | $57.81 | 307 |
| 2024-10-25 | 57.86 | $58.42 | 918 |
| 2024-10-24 | 57.73 | $55.08 | 2400 |
| 2024-10-23 | 58.28 | $56.76 | 1800 |
| 2024-10-22 | 58.56 | $58.31 | 2737 |
| 2024-10-21 | 58.56 | $58.00 | 1900 |
| 2024-10-18 | 58.62 | $57.98 | 1422 |
| 2024-10-17 | 58.69 | $58.04 | 800 |
| 2024-10-16 | 58.76 | $56.28 | 700 |
| 2024-10-15 | 59.21 | $60.44 | 2300 |
| 2024-10-14 | 58.84 | $59.42 | 700 |
| 2024-10-11 | 58.62 | $60.08 | 947 |
| 2024-10-10 | 58.23 | $58.30 | 400 |
| 2024-10-09 | 58.15 | $58.30 | 1411 |
| 2024-10-08 | 58.05 | $56.38 | 1033 |
| 2024-10-07 | 58.33 | $59.05 | 1800 |
| 2024-10-04 | 58.09 | $57.20 | 3629 |
| 2024-10-03 | 58.20 | $57.01 | 1219 |
| 2024-10-02 | 58.36 | $57.51 | 3431 |
| 2024-10-01 | 58.44 | $60.73 | 4139 |
| 2024-09-30 | 57.85 | $57.21 | 1335 |
| 2024-09-27 | 57.90 | $58.01 | 1400 |
| 2024-09-26 | 57.79 | $59.81 | 932 |
| 2024-09-25 | 57.27 | $57.82 | 1218 |
| 2024-09-24 | 57.08 | $57.37 | 1300 |
| 2024-09-23 | 56.96 | $56.17 | 744 |
| 2024-09-20 | 57.07 | $58.50 | 2749 |
| 2024-09-19 | 56.70 | $59.15 | 9700 |
| 2024-09-18 | 56.13 | $54.94 | 600 |
| 2024-09-17 | 56.36 | $57.30 | 432 |
| 2024-09-16 | 56.12 | $54.44 | 2238 |
| 2024-09-13 | 56.45 | $57.34 | 65038 |
| 2024-09-12 | 56.21 | $56.42 | 3900 |
| 2024-09-11 | 56.13 | $56.42 | 600 |
| 2024-09-10 | 56.04 | $54.35 | 13400 |
| 2024-09-09 | 56.36 | $56.15 | 1600 |
| 2024-09-06 | 56.36 | $53.59 | 423 |
| 2024-09-05 | 56.89 | $56.92 | 3200 |
| 2024-09-04 | 56.80 | $55.36 | 3300 |
| 2024-09-03 | 57.02 | $58.09 | 2223 |
| 2024-08-30 | 56.69 | $57.45 | 616 |
| 2024-08-29 | 56.45 | $58.82 | 4500 |
| 2024-08-28 | 55.87 | $56.19 | 17000 |
| 2024-08-27 | 55.75 | $55.79 | 747 |
| 2024-08-26 | 55.69 | $56.57 | 2319 |
| 2024-08-23 | 55.46 | $55.98 | 1432 |
| 2024-08-22 | 55.31 | $55.56 | 1013 |
| 2024-08-21 | 55.23 | $57.89 | 1100 |
| 2024-08-20 | 54.64 | $57.72 | 1400 |
| 2024-08-19 | 53.99 | $57.00 | 3149 |
| 2024-08-16 | 53.39 | $54.34 | 746 |
| 2024-08-15 | 53.25 | $53.86 | 1200 |
| 2024-08-14 | 53.20 | $54.56 | 1418 |
| 2024-08-13 | 53.00 | $53.27 | 632 |
| 2024-08-12 | 53.05 | $53.19 | 1700 |
| 2024-08-09 | 53.12 | $53.41 | 713 |
| 2024-08-08 | 53.16 | $54.13 | 2342 |
| 2024-08-07 | 53.07 | $50.45 | 1646 |
| 2024-08-06 | 53.74 | $50.14 | 3700 |
| 2024-08-05 | 54.58 | $53.35 | 2033 |
| 2024-08-02 | 54.89 | $53.54 | 5600 |
| 2024-08-01 | 55.21 | $56.77 | 2349 |
| 2024-07-31 | 54.90 | $57.35 | 1200 |
| 2024-07-30 | 54.43 | $53.91 | 25100 |
| 2024-07-29 | 54.60 | $53.50 | 2327 |
| 2024-07-26 | 54.89 | $54.18 | 1801 |
| 2024-07-25 | 55.09 | $52.14 | 2100 |
| 2024-07-24 | 55.75 | $54.43 | 2304 |
| 2024-07-23 | 56.03 | $55.57 | 737 |
| 2024-07-22 | 56.12 | $55.10 | 10800 |
| 2024-07-19 | 56.33 | $54.32 | 1100 |
| 2024-07-18 | 56.72 | $53.90 | 7819 |
| 2024-07-17 | 57.27 | $59.15 | 700 |
| 2024-07-16 | 56.80 | $57.47 | 2500 |
| 2024-07-15 | 56.60 | $57.14 | 1318 |
| 2024-07-12 | 56.44 | $56.77 | 1100 |
| 2024-07-11 | 56.32 | $56.05 | 2000 |
| 2024-07-10 | 56.34 | $55.29 | 1431 |
| 2024-07-09 | 56.52 | $55.29 | 2007 |
| 2024-07-08 | 56.72 | $55.23 | 1600 |
| 2024-07-05 | 56.97 | $57.58 | 503 |
| 2024-07-03 | 56.76 | $57.04 | 1000 |
| 2024-07-02 | 56.62 | $55.15 | 18744 |
| 2024-07-01 | 56.85 | $54.98 | 2706 |
| 2024-06-28 | 57.16 | $55.20 | 1506 |
| 2024-06-27 | 57.46 | $56.86 | 1600 |
| 2024-06-26 | 57.45 | $55.22 | 1320 |
| 2024-06-25 | 57.78 | $55.19 | 42845 |
| 2024-06-24 | 58.15 | $56.14 | 2400 |
| 2024-06-21 | 58.38 | $56.63 | 33314 |
| 2024-06-20 | 58.54 | $58.95 | 1409 |
| 2024-06-18 | 58.22 | $58.65 | 1207 |
| 2024-06-17 | 57.89 | $56.38 | 2542 |
| 2024-06-14 | 57.99 | $57.35 | 2818 |
| 2024-06-13 | 57.88 | $58.37 | 1005 |
| 2024-06-12 | 57.52 | $58.86 | 4427 |
| 2024-06-11 | 57.00 | $56.51 | 700 |
| 2024-06-10 | 56.87 | $56.03 | 1200 |
| 2024-06-07 | 56.81 | $56.78 | 26100 |
| 2024-06-06 | 56.58 | $56.44 | 1226 |
| 2024-06-05 | 56.36 | $57.89 | 902 |
| 2024-06-04 | 55.79 | $55.48 | 3600 |
| 2024-06-03 | 55.63 | $57.12 | 2330 |
| 2024-05-31 | 55.08 | $54.75 | 1206 |
| 2024-05-30 | 54.94 | $54.00 | 500 |
| 2024-05-29 | 54.92 | $55.15 | 1715 |
| 2024-05-28 | 54.64 | $55.47 | 10800 |
| 2024-05-24 | 54.23 | $56.05 | 83038 |
| 2024-05-23 | 53.63 | $52.87 | 1100 |
| 2024-05-22 | 53.59 | $53.60 | 1700 |
| 2024-05-21 | 53.39 | $54.64 | 5139 |
| 2024-05-20 | 52.91 | $52.21 | 2245 |
| 2024-05-17 | 52.87 | $52.98 | 2500 |
| 2024-05-16 | 52.65 | $53.70 | 3546 |
| 2024-05-15 | 52.22 | $53.25 | 1000 |
| 2024-05-14 | 51.82 | $53.79 | 7116 |
| 2024-05-13 | 51.23 | $52.11 | 2001 |
| 2024-05-10 | 50.89 | $51.70 | 2000 |
| 2024-05-09 | 50.57 | $49.80 | 1712 |
| 2024-05-08 | 50.60 | $50.78 | 2000 |
| 2024-05-07 | 50.42 | $51.34 | 1300 |
| 2024-05-06 | 50.08 | $50.28 | 5849 |
| 2024-05-03 | 49.91 | $50.20 | 4000 |
| 2024-05-02 | 49.72 | $49.72 | 2900 |
| 2024-05-01 | 49.59 | $50.46 | 835 |
| 2024-04-30 | 49.28 | $50.88 | 2100 |
| 2024-04-29 | 48.82 | $49.83 | 1500 |
| 2024-04-26 | 48.51 | $49.20 | 2100 |
| 2024-04-25 | 48.28 | $48.07 | 2000 |
| 2024-04-24 | 48.24 | $49.57 | 929 |
| 2024-04-23 | 47.88 | $48.38 | 3018 |
| 2024-04-22 | 47.71 | $50.16 | 1900 |
| 2024-04-19 | 47.13 | $49.72 | 1800 |
| 2024-04-18 | 46.55 | $48.07 | 4700 |
| 2024-04-17 | 46.22 | $45.74 | 1500 |
| 2024-04-16 | 46.33 | $45.05 | 2500 |
| 2024-04-15 | 46.60 | $46.06 | 2000 |
| 2024-04-12 | 46.71 | $46.20 | 8600 |
| 2024-04-11 | 46.80 | $46.15 | 7744 |
| 2024-04-10 | 46.91 | $46.82 | 4341 |
| 2024-04-09 | 46.91 | $46.27 | 3300 |
| 2024-04-08 | 47.01 | $46.18 | 1130 |
| 2024-04-05 | 47.15 | $47.08 | 2200 |
| 2024-04-04 | 47.12 | $46.35 | 1809 |
| 2024-04-03 | 47.23 | $46.69 | 3400 |
| 2024-04-02 | 47.29 | $46.05 | 15943 |
| 2024-04-01 | 47.49 | $46.79 | 3500 |
| 2024-03-28 | 47.57 | $46.75 | 3500 |
| 2024-03-27 | 47.66 | $46.43 | 8300 |
| 2024-03-26 | 47.82 | $46.54 | 1523 |
| 2024-03-25 | 47.99 | $46.67 | 2800 |
| 2024-03-22 | 48.15 | $47.57 | 1702 |
| 2024-03-21 | 48.14 | $47.52 | 1811 |
| 2024-03-20 | 48.13 | $49.10 | 1400 |
| 2024-03-19 | 47.77 | $47.14 | 9000 |
| 2024-03-18 | 47.77 | $47.74 | 1610 |
| 2024-03-15 | 47.64 | $48.26 | 2400 |
| 2024-03-14 | 47.36 | $48.09 | 804 |
| 2024-03-13 | 47.07 | $48.19 | 1700 |
| 2024-03-12 | 46.71 | $46.81 | 7400 |
| 2024-03-11 | 46.57 | $46.39 | 27113 |
| 2024-03-08 | 46.49 | $46.41 | 2648 |
| 2024-03-07 | 46.39 | $46.28 | 1300 |
| 2024-03-06 | 46.30 | $46.27 | 2725 |
| 2024-03-05 | 46.18 | $45.41 | 1300 |
| 2024-03-04 | 46.22 | $46.25 | 1900 |
| 2024-03-01 | 46.09 | $46.23 | 1936 |
| 2024-02-29 | 45.93 | $46.23 | 1023 |
| 2024-02-28 | 45.75 | $46.06 | 2200 |
| 2024-02-27 | 45.56 | $46.13 | 840 |
| 2024-02-26 | 45.32 | $45.77 | 2400 |
| 2024-02-23 | 45.11 | $45.37 | 2100 |
| 2024-02-22 | 44.94 | $45.52 | 3600 |
| 2024-02-21 | 44.72 | $45.61 | 2300 |
| 2024-02-20 | 44.43 | $45.40 | 2328 |
| 2024-02-16 | 44.14 | $45.35 | 7717 |
| 2024-02-15 | 43.81 | $44.85 | 17522 |
| 2024-02-14 | 43.52 | $43.86 | 9300 |
| 2024-02-13 | 43.40 | $43.32 | 5000 |
| 2024-02-12 | 43.36 | $43.62 | 2300 |
| 2024-02-09 | 43.26 | $42.97 | 1836 |
| 2024-02-08 | 43.27 | $43.16 | 1736 |
| 2024-02-07 | 43.25 | $43.90 | 36700 |
| 2024-02-06 | 43.06 | $42.84 | 2600 |
| 2024-02-05 | 43.06 | $43.08 | 6844 |
| 2024-02-02 | 43.01 | $44.09 | 638 |
| 2024-02-01 | 42.73 | $42.86 | 2020 |
| 2024-01-31 | 42.67 | $43.64 | 9225 |
| 2024-01-30 | 42.44 | $42.80 | 7407 |
| 2024-01-29 | 42.34 | $42.53 | 8548 |
| 2024-01-26 | 42.28 | $42.15 | 12324 |
| 2024-01-25 | 42.29 | $42.20 | 2400 |
| 2024-01-24 | 42.29 | $41.70 | 11221 |
| 2024-01-23 | 42.39 | $41.74 | 224300 |
| 2024-01-22 | 42.50 | $42.05 | 12913 |
| 2024-01-19 | 42.57 | $40.83 | 3500 |
| 2024-01-18 | 42.89 | $41.66 | 1100 |
| 2024-01-17 | 43.10 | $41.91 | 3900 |
| 2024-01-16 | 43.28 | $41.78 | 2904 |
| 2024-01-12 | 43.51 | $43.24 | 16203 |
| 2024-01-11 | 43.46 | $42.10 | 2000 |
| 2024-01-10 | 43.65 | $42.32 | 3200 |
| 2024-01-09 | 43.81 | $42.11 | 2518 |
| 2024-01-08 | 44.03 | $43.12 | 7800 |
| 2024-01-05 | 44.07 | $42.13 | 2111 |
| 2024-01-04 | 44.32 | $43.25 | 3341 |
| 2024-01-03 | 44.36 | $42.01 | 14538 |
| 2024-01-02 | 44.66 | $43.50 | 1734 |
| 2023-12-29 | 44.68 | $44.00 | 1627 |
| 2023-12-28 | 44.59 | $44.40 | 1600 |
| 2023-12-27 | 44.39 | $43.87 | 3000 |
| 2023-12-26 | 44.25 | $45.02 | 2047 |
| 2023-12-22 | 43.84 | $42.87 | 11201 |
| 2023-12-21 | 43.81 | $42.80 | 1100 |
| 2023-12-20 | 43.76 | $44.56 | 1700 |
| 2023-12-19 | 43.33 | $44.60 | 3134 |
| 2023-12-18 | 42.81 | $43.54 | 37634 |
| 2023-12-15 | 42.42 | $43.11 | 2000 |
| 2023-12-14 | 42.04 | $43.29 | 4511 |
| 2023-12-13 | 41.56 | $42.49 | 3720 |
| 2023-12-12 | 41.15 | $42.50 | 6645 |
| 2023-12-11 | 40.67 | $41.69 | 5907 |
| 2023-12-08 | 40.27 | $40.50 | 1800 |
| 2023-12-07 | 40.04 | $40.89 | 1706 |
| 2023-12-06 | 39.69 | $40.23 | 2902 |
| 2023-12-05 | 39.42 | $39.80 | 11800 |
| 2023-12-04 | 39.18 | $39.47 | 3227 |
| 2023-12-01 | 38.97 | $40.00 | 2700 |
| 2023-11-30 | 38.60 | $39.16 | 3400 |
| 2023-11-29 | 38.35 | $38.95 | 1700 |
| 2023-11-28 | 38.09 | $38.05 | 18300 |
| 2023-11-27 | 37.97 | $38.42 | 45833 |
| 2023-11-24 | 37.75 | $38.75 | 913 |
| 2023-11-22 | 37.42 | $38.11 | 700 |
| 2023-11-21 | 37.17 | $38.19 | 1200 |
| 2023-11-20 | 36.86 | $38.63 | 3200 |
| 2023-11-17 | 36.39 | $38.49 | 3219 |
| 2023-11-16 | 35.88 | $37.67 | 53700 |
| 2023-11-15 | 35.46 | $37.35 | 4400 |
| 2023-11-14 | 35.03 | $37.47 | 2630 |
| 2023-11-13 | 34.51 | $36.17 | 3200 |
| 2023-11-10 | 34.19 | $35.31 | 2700 |
| 2023-11-09 | 33.99 | $35.80 | 1709 |
| 2023-11-08 | 33.66 | $35.49 | 2400 |
| 2023-11-07 | 33.34 | $34.17 | 1800 |
| 2023-11-06 | 33.26 | $33.97 | 3000 |
| 2023-11-03 | 33.22 | $34.06 | 2015 |
| 2023-11-02 | 33.15 | $34.38 | 5815 |
| 2023-11-01 | 33.01 | $32.71 | 4400 |
| 2023-10-31 | 33.20 | $34.17 | 23210 |
| 2023-10-30 | 33.12 | $32.60 | 54148 |
| 2023-10-27 | 33.37 | $32.72 | 10041 |
| 2023-10-26 | 33.65 | $32.67 | 2500 |
| 2023-10-25 | 33.98 | $32.64 | 2219 |
| 2023-10-24 | 34.37 | $33.69 | 43700 |
| 2023-10-23 | 34.62 | $33.31 | 2700 |
| 2023-10-20 | 34.99 | $33.41 | 3474 |
| 2023-10-19 | 35.40 | $34.18 | 2911 |
| 2023-10-18 | 35.72 | $34.33 | 2400 |
| 2023-10-17 | 36.06 | $35.95 | 2200 |
| 2023-10-16 | 36.11 | $36.11 | 6000 |
| 2023-10-13 | 36.14 | $37.18 | 40400 |
| 2023-10-12 | 35.96 | $37.18 | 4600 |
| 2023-10-11 | 35.74 | $36.63 | 1629 |
| 2023-10-10 | 35.61 | $36.37 | 1626 |
| 2023-10-09 | 35.52 | $36.22 | 2704 |
| 2023-10-06 | 35.44 | $36.14 | 2200 |
| 2023-10-05 | 35.38 | $35.47 | 2505 |
| 2023-10-04 | 35.45 | $35.28 | 1343 |
| 2023-10-03 | 35.58 | $35.15 | 3349 |
| 2023-10-02 | 35.76 | $36.24 | 7000 |
| 2023-09-29 | 35.74 | $35.53 | 1800 |
| 2023-09-28 | 35.87 | $36.24 | 2946 |
| 2023-09-27 | 35.88 | $34.97 | 7607 |
| 2023-09-26 | 36.17 | $35.34 | 2846 |
| 2023-09-25 | 36.42 | $36.24 | 1800 |
| 2023-09-22 | 36.53 | $35.40 | 3200 |
| 2023-09-21 | 36.84 | $36.69 | 8304 |
| 2023-09-20 | 36.93 | $37.31 | 12600 |
| 2023-09-19 | 36.91 | $37.18 | 2400 |
| 2023-09-18 | 36.91 | $37.08 | 4000 |
| 2023-09-15 | 36.94 | $37.33 | 1828 |
| 2023-09-14 | 36.92 | $36.31 | 77900 |
| 2023-09-13 | 37.12 | $36.65 | 2100 |
| 2023-09-12 | 37.28 | $36.34 | 911 |
| 2023-09-11 | 37.54 | $37.58 | 700 |
| 2023-09-08 | 37.58 | $37.63 | 4200 |
| 2023-09-07 | 37.61 | $37.91 | 2445 |
| 2023-09-06 | 37.60 | $38.38 | 2107 |
| 2023-09-05 | 37.49 | $36.52 | 3300 |
| 2023-09-01 | 37.75 | $38.54 | 1400 |
| 2023-08-31 | 37.63 | $37.42 | 1215 |
| 2023-08-30 | 37.73 | $39.05 | 1600 |
| 2023-08-29 | 37.51 | $37.61 | 88007 |
| 2023-08-28 | 37.56 | $38.44 | 1900 |
| 2023-08-25 | 37.45 | $38.10 | 2600 |
| 2023-08-24 | 37.39 | $36.26 | 8600 |
| 2023-08-23 | 37.72 | $38.16 | 7800 |
| 2023-08-22 | 37.70 | $36.41 | 7520 |
| 2023-08-21 | 38.06 | $36.28 | 2000 |
| 2023-08-18 | 38.50 | $36.45 | 1122 |
| 2023-08-17 | 38.98 | $37.66 | 2300 |
| 2023-08-16 | 39.28 | $38.64 | 813 |
| 2023-08-15 | 39.42 | $37.60 | 1500 |
| 2023-08-14 | 39.80 | $39.36 | 1542 |
| 2023-08-11 | 39.88 | $38.97 | 1200 |
| 2023-08-10 | 40.05 | $39.27 | 2200 |
| 2023-08-09 | 40.18 | $39.91 | 1300 |
| 2023-08-08 | 40.20 | $39.60 | 34500 |
| 2023-08-07 | 40.28 | $39.90 | 2807 |
| 2023-08-04 | 40.30 | $40.27 | 3900 |
| 2023-08-03 | 40.26 | $38.93 | 4100 |
| 2023-08-02 | 40.48 | $40.24 | 1000 |
| 2023-08-01 | 40.46 | $39.36 | 2000 |
| 2023-07-31 | 40.62 | $40.77 | 1533 |
| 2023-07-28 | 40.50 | $40.88 | 1600 |
| 2023-07-27 | 40.34 | $40.78 | 3707 |
| 2023-07-26 | 40.16 | $40.73 | 3000 |
| 2023-07-25 | 39.97 | $39.98 | 3000 |
| 2023-07-24 | 39.90 | $40.74 | 1500 |
| 2023-07-21 | 39.66 | $39.66 | 2144 |
| 2023-07-20 | 39.60 | $40.67 | 2432 |
| 2023-07-19 | 39.31 | $38.92 | 3727 |
| 2023-07-18 | 39.35 | $39.13 | 1719 |
| 2023-07-17 | 39.34 | $40.19 | 1501 |
| 2023-07-14 | 39.11 | $39.64 | 4132 |
| 2023-07-13 | 38.96 | $39.38 | 1625 |
| 2023-07-12 | 38.83 | $38.79 | 6705 |
| 2023-07-11 | 38.80 | $38.49 | 1611 |
| 2023-07-10 | 38.83 | $38.80 | 1943 |
| 2023-07-07 | 38.80 | $37.41 | 6101 |
| 2023-07-06 | 39.06 | $37.38 | 2337 |
| 2023-07-05 | 39.36 | $37.85 | 1300 |
| 2023-07-03 | 39.60 | $39.38 | 3704 |
| 2023-06-30 | 39.56 | $38.93 | 1249 |
| 2023-06-29 | 39.60 | $39.78 | 5900 |
| 2023-06-28 | 39.47 | $39.90 | 1200 |
| 2023-06-27 | 39.28 | $40.29 | 4000 |
| 2023-06-26 | 38.98 | $38.32 | 3804 |
| 2023-06-23 | 39.04 | $38.59 | 13600 |
| 2023-06-22 | 39.04 | $38.09 | 244741 |
| 2023-06-21 | 39.15 | $39.04 | 13044 |
| 2023-06-20 | 39.07 | $38.63 | 13439 |
| 2023-06-16 | 39.06 | $39.82 | 2302 |
| 2023-06-15 | 38.79 | $39.98 | 4800 |
| 2023-06-14 | 38.44 | $39.08 | 2700 |
| 2023-06-13 | 38.22 | $39.18 | 6500 |
| 2023-06-12 | 37.94 | $38.05 | 22800 |
| 2023-06-09 | 37.84 | $38.46 | 3200 |
| 2023-06-08 | 37.65 | $38.40 | 1400 |
| 2023-06-07 | 37.42 | $37.15 | 3400 |
| 2023-06-06 | 37.43 | $37.79 | 2310 |
| 2023-06-05 | 37.30 | $37.46 | 3200 |
| 2023-06-02 | 37.21 | $37.13 | 14000 |
| 2023-06-01 | 37.18 | $36.48 | 2327 |
| 2023-05-31 | 37.27 | $35.94 | 8044 |
| 2023-05-30 | 37.49 | $37.53 | 2235 |
| 2023-05-26 | 37.41 | $36.93 | 5700 |
| 2023-05-25 | 37.44 | $36.93 | 1811 |
| 2023-05-24 | 37.47 | $36.55 | 2000 |
| 2023-05-23 | 37.57 | $37.21 | 3541 |
| 2023-05-22 | 37.56 | $37.84 | 1500 |
| 2023-05-19 | 37.40 | $38.01 | 3500 |
| 2023-05-18 | 37.17 | $36.75 | 3137 |
| 2023-05-17 | 37.17 | $36.92 | 1532 |
| 2023-05-16 | 37.13 | $37.06 | 2000 |
| 2023-05-15 | 37.05 | $37.32 | 12527 |
| 2023-05-12 | 36.90 | $37.19 | 12900 |
| 2023-05-11 | 36.74 | $37.15 | 2000 |
| 2023-05-10 | 36.57 | $37.04 | 3600 |
| 2023-05-09 | 36.38 | $36.41 | 3500 |
| 2023-05-08 | 36.30 | $35.89 | 2600 |
| 2023-05-05 | 36.30 | $35.68 | 3600 |
| 2023-05-04 | 36.35 | $36.13 | 4400 |
| 2023-05-03 | 36.30 | $36.88 | 2301 |
| 2023-05-02 | 36.08 | $35.27 | 13000 |
| 2023-05-01 | 36.16 | $37.16 | 2700 |
| 2023-04-28 | 35.86 | $35.77 | 7900 |
| 2023-04-27 | 35.79 | $36.41 | 76800 |
| 2023-04-26 | 35.57 | $35.58 | 3849 |
| 2023-04-25 | 35.49 | $36.39 | 8800 |
| 2023-04-24 | 35.22 | $35.98 | 6524 |
| 2023-04-21 | 34.99 | $34.86 | 3936 |
| 2023-04-20 | 34.95 | $34.73 | 3000 |
| 2023-04-19 | 34.94 | $36.18 | 1700 |
| 2023-04-18 | 34.61 | $35.29 | 1200 |
| 2023-04-17 | 34.42 | $34.50 | 50803 |
| 2023-04-14 | 34.35 | $35.24 | 116430 |
| 2023-04-13 | 34.12 | $35.04 | 1625 |
| 2023-04-12 | 33.90 | $35.32 | 82900 |
| 2023-04-11 | 33.57 | $33.52 | 8800 |
| 2023-04-10 | 33.58 | $34.47 | 1707 |
| 2023-04-06 | 33.38 | $33.52 | 907 |
| 2023-04-05 | 33.35 | $32.97 | 3900 |
| 2023-04-04 | 33.44 | $33.64 | 15700 |
| 2023-04-03 | 33.39 | $34.56 | 4834 |
| 2023-03-31 | 33.15 | $34.40 | 1600 |
| 2023-03-30 | 32.90 | $34.02 | 2228 |
| 2023-03-29 | 32.69 | $32.35 | 1919 |
| 2023-03-28 | 32.80 | $32.74 | 3000 |
| 2023-03-27 | 32.85 | $31.75 | 3400 |
| 2023-03-24 | 33.12 | $32.90 | 94102 |
| 2023-03-23 | 33.19 | $33.66 | 8400 |
| 2023-03-22 | 33.12 | $34.19 | 1700 |
| 2023-03-21 | 32.92 | $32.88 | 21700 |
| 2023-03-20 | 32.96 | $32.65 | 1030 |
| 2023-03-17 | 33.06 | $32.38 | 1624 |
| 2023-03-16 | 33.24 | $32.63 | 91800 |
| 2023-03-15 | 33.40 | $31.51 | 4700 |
| 2023-03-14 | 33.82 | $34.11 | 5544 |
| 2023-03-13 | 33.75 | $32.80 | 4100 |
| 2023-03-10 | 33.96 | $33.34 | 1000 |
| 2023-03-09 | 34.08 | $34.38 | 2602 |
| 2023-03-08 | 34.00 | $33.31 | 3500 |
| 2023-03-07 | 34.13 | $34.17 | 1400 |
| 2023-03-06 | 34.10 | $34.73 | 3119 |
| 2023-03-03 | 33.95 | $33.55 | 2.0M |
| 2023-03-02 | 34.03 | $33.69 | 2505 |
| 2023-03-01 | 34.08 | $33.22 | 7119 |
| 2023-02-28 | 34.24 | $33.18 | 1133 |
| 2023-02-27 | 34.43 | $35.03 | 6800 |
| 2023-02-24 | 34.27 | $33.22 | 3533 |
| 2023-02-23 | 34.45 | $34.32 | 3109 |
| 2023-02-22 | 34.44 | $34.19 | 1800 |
| 2023-02-21 | 34.44 | $33.95 | 1700 |
| 2023-02-17 | 34.49 | $33.96 | 10400 |
| 2023-02-16 | 34.55 | $34.41 | 5728 |
| 2023-02-15 | 34.51 | $33.99 | 2500 |
| 2023-02-14 | 34.56 | $34.11 | 2907 |
| 2023-02-13 | 34.59 | $34.27 | 5200 |
| 2023-02-10 | 34.58 | $33.74 | 5141 |
| 2023-02-09 | 34.68 | $34.01 | 4800 |
| 2023-02-08 | 34.73 | $33.64 | 1100 |
| 2023-02-07 | 34.87 | $33.37 | 7024 |
| 2023-02-06 | 35.08 | $34.56 | 5200 |
| 2023-02-03 | 35.06 | $35.11 | 9202 |
| 2023-02-02 | 34.92 | $33.66 | 5908 |
| 2023-02-01 | 35.06 | $36.13 | 5700 |
| 2023-01-31 | 34.69 | $34.30 | 401 |
| 2023-01-30 | 34.64 | $34.87 | 6045 |
| 2023-01-27 | 34.46 | $34.92 | 2149 |
| 2023-01-26 | 34.23 | $34.24 | 4400 |
| 2023-01-25 | 34.10 | $33.84 | 4908 |
| 2023-01-24 | 34.03 | $34.25 | 1011 |
| 2023-01-23 | 33.86 | $33.85 | 6200 |
| 2023-01-20 | 33.73 | $33.41 | 8522 |
| 2023-01-19 | 33.67 | $33.86 | 7339 |
| 2023-01-18 | 33.50 | $34.54 | 4200 |
| 2023-01-17 | 33.15 | $33.84 | 6434 |
| 2023-01-13 | 32.89 | $33.76 | 2200 |
| 2023-01-12 | 32.59 | $33.26 | 2300 |
| 2023-01-11 | 32.35 | $33.07 | 300 |
| 2023-01-10 | 32.11 | $33.07 | 900 |
| 2023-01-09 | 31.82 | $33.45 | 7300 |
| 2023-01-06 | 31.41 | $32.91 | 2200 |
| 2023-01-05 | 31.03 | $32.04 | 93900 |
| 2023-01-04 | 30.78 | $31.22 | 2337 |
| 2023-01-03 | 30.66 | $31.04 | 403708 |
| 2022-12-30 | 30.56 | $30.86 | 3100 |
| 2022-12-29 | 30.48 | $30.59 | 5047 |
| 2022-12-28 | 30.44 | $30.59 | 23621 |
| 2022-12-27 | 30.39 | $30.02 | 7649 |
| 2022-12-23 | 30.46 | $29.81 | 2200 |
| 2022-12-22 | 30.57 | $29.55 | 3223 |
| 2022-12-21 | 30.76 | $29.87 | 5115 |
| 2022-12-20 | 30.92 | $29.50 | 9000 |
| 2022-12-19 | 31.17 | $30.10 | 13041 |
| 2022-12-16 | 31.33 | $29.93 | 5800 |
| 2022-12-15 | 31.56 | $30.45 | 5701 |
| 2022-12-14 | 31.70 | $31.67 | 3900 |
| 2022-12-13 | 31.61 | $32.29 | 2600 |
| 2022-12-12 | 31.36 | $30.80 | 6700 |
| 2022-12-09 | 31.38 | $30.97 | 4410 |
| 2022-12-08 | 31.37 | $30.46 | 2500 |
| 2022-12-07 | 31.46 | $30.37 | 6140 |
| 2022-12-06 | 31.57 | $31.67 | 1800 |
| 2022-12-05 | 31.43 | $31.18 | 11742 |
| 2022-12-02 | 31.35 | $30.84 | 5700 |
| 2022-12-01 | 31.33 | $30.74 | 12425 |
| 2022-11-30 | 31.32 | $31.48 | 2823 |
| 2022-11-29 | 31.15 | $30.59 | 3800 |
| 2022-11-28 | 31.13 | $31.38 | 4310 |
| 2022-11-25 | 30.93 | $31.73 | 5033 |
| 2022-11-23 | 30.62 | $31.23 | 15100 |
| 2022-11-22 | 30.36 | $30.72 | 3311 |
| 2022-11-21 | 30.15 | $30.33 | 8800 |
| 2022-11-18 | 29.99 | $29.93 | 21100 |
| 2022-11-17 | 29.88 | $29.75 | 5946 |
| 2022-11-16 | 29.79 | $30.20 | 5414 |
| 2022-11-15 | 29.58 | $30.06 | 1919 |
| 2022-11-14 | 29.36 | $31.61 | 12600 |
| 2022-11-11 | 28.78 | $30.31 | 11900 |
| 2022-11-10 | 28.37 | $29.77 | 2500 |
| 2022-11-09 | 28.00 | $28.42 | 12600 |
| 2022-11-08 | 27.85 | $28.30 | 13700 |
| 2022-11-07 | 27.71 | $28.43 | 19035 |
| 2022-11-04 | 27.51 | $28.00 | 9943 |
| 2022-11-03 | 27.37 | $26.89 | 14930 |
| 2022-11-02 | 27.44 | $27.42 | 9200 |
| 2022-11-01 | 27.41 | $27.87 | 2700 |
| 2022-10-31 | 27.27 | $27.20 | 18805 |
| 2022-10-28 | 27.25 | $28.58 | 25747 |
| 2022-10-27 | 26.94 | $28.08 | 15307 |
| 2022-10-26 | 26.68 | $27.65 | 4436 |
| 2022-10-25 | 26.47 | $27.81 | 3000 |
| 2022-10-24 | 26.19 | $26.71 | 23647 |
| 2022-10-21 | 26.10 | $25.89 | 12400 |
| 2022-10-20 | 26.17 | $27.47 | 6623 |
| 2022-10-19 | 25.92 | $27.40 | 10314 |
| 2022-10-18 | 25.65 | $26.55 | 4100 |
| 2022-10-17 | 25.51 | $26.98 | 11100 |
| 2022-10-14 | 25.27 | $26.26 | 8347 |
| 2022-10-13 | 25.14 | $25.26 | 9716 |
| 2022-10-12 | 25.20 | $24.96 | 6100 |
| 2022-10-11 | 25.34 | $24.59 | 9038 |
| 2022-10-10 | 25.59 | $26.01 | 13128 |
| 2022-10-07 | 25.59 | $26.03 | 10834 |
| 2022-10-06 | 25.58 | $25.98 | 16100 |
| 2022-10-05 | 25.58 | $26.97 | 14000 |
| 2022-10-04 | 25.39 | $25.55 | 540637 |
| 2022-10-03 | 25.46 | $24.86 | 158328 |
| 2022-09-30 | 25.70 | $25.25 | 11800 |
| 2022-09-29 | 25.90 | $26.88 | 12600 |
| 2022-09-28 | 25.79 | $25.61 | 17100 |
| 2022-09-27 | 25.94 | $25.23 | 11400 |
| 2022-09-26 | 26.20 | $25.40 | 23700 |
| 2022-09-23 | 26.47 | $25.35 | 12905 |
| 2022-09-22 | 26.80 | $25.89 | 5100 |
| 2022-09-21 | 27.08 | $26.50 | 11300 |
| 2022-09-20 | 27.27 | $26.40 | 5414 |
| 2022-09-19 | 27.51 | $26.35 | 9700 |
| 2022-09-16 | 27.81 | $26.84 | 408422 |
| 2022-09-15 | 28.06 | $27.54 | 8536 |
| 2022-09-14 | 28.19 | $27.94 | 3100 |
| 2022-09-13 | 28.27 | $28.33 | 2500 |
| 2022-09-12 | 28.28 | $28.73 | 18800 |
| 2022-09-09 | 28.21 | $29.58 | 8814 |
| 2022-09-08 | 27.95 | $28.90 | 96900 |
| 2022-09-07 | 27.79 | $26.84 | 4136 |
| 2022-09-06 | 28.05 | $26.72 | 18100 |
| 2022-09-02 | 28.37 | $28.89 | 5800 |
| 2022-09-01 | 28.29 | $26.43 | 17313 |
| 2022-08-31 | 28.71 | $27.12 | 5016 |
| 2022-08-30 | 29.06 | $28.78 | 8700 |
| 2022-08-29 | 29.11 | $29.14 | 10935 |
| 2022-08-26 | 29.10 | $27.87 | 5600 |
| 2022-08-25 | 29.35 | $28.22 | 2305 |
| 2022-08-24 | 29.57 | $27.94 | 4800 |
| 2022-08-23 | 29.87 | $29.22 | 2403 |
| 2022-08-22 | 29.96 | $28.35 | 12800 |
| 2022-08-19 | 30.24 | $29.50 | 9800 |
| 2022-08-18 | 30.32 | $29.94 | 1543 |
| 2022-08-17 | 30.32 | $29.47 | 4700 |
| 2022-08-16 | 30.41 | $31.01 | 2508 |
| 2022-08-15 | 30.18 | $30.89 | 8408 |
| 2022-08-12 | 29.94 | $29.94 | 4501 |
| 2022-08-11 | 29.86 | $30.39 | 15933 |
| 2022-08-10 | 29.66 | $30.46 | 2044 |
| 2022-08-09 | 29.41 | $28.59 | 1540 |
| 2022-08-08 | 29.52 | $29.18 | 13524 |
| 2022-08-05 | 29.51 | $28.97 | 20346 |
| 2022-08-04 | 29.54 | $30.80 | 4800 |
| 2022-08-03 | 29.19 | $29.17 | 5720 |
| 2022-08-02 | 29.12 | $30.03 | 3700 |
| 2022-08-01 | 28.85 | $30.93 | 16900 |
| 2022-07-29 | 28.35 | $29.61 | 11245 |
| 2022-07-28 | 28.04 | $28.80 | 7840 |
| 2022-07-27 | 27.86 | $30.12 | 7127 |
| 2022-07-26 | 27.36 | $28.16 | 8107 |
| 2022-07-25 | 27.20 | $27.81 | 13400 |
| 2022-07-22 | 27.09 | $28.51 | 23630 |
| 2022-07-21 | 26.81 | $28.46 | 4300 |
| 2022-07-20 | 26.50 | $27.26 | 6100 |
| 2022-07-19 | 26.40 | $27.80 | 8700 |
| 2022-07-18 | 26.16 | $26.73 | 22000 |
| 2022-07-15 | 26.13 | $26.96 | 26415 |
| 2022-07-14 | 26.04 | $25.97 | 9927 |
| 2022-07-13 | 26.15 | $26.28 | 6734 |
| 2022-07-12 | 26.21 | $26.53 | 8000 |
| 2022-07-11 | 26.24 | $26.15 | 5200 |
| 2022-07-08 | 26.36 | $26.85 | 7600 |
| 2022-07-07 | 26.36 | $27.13 | 4800 |
| 2022-07-06 | 26.30 | $26.91 | 7800 |
| 2022-07-05 | 26.28 | $26.12 | 17700 |
| 2022-07-01 | 26.44 | $25.60 | 16818 |
| 2022-06-30 | 26.73 | $27.31 | 210414 |
| 2022-06-29 | 26.72 | $26.55 | 313923 |
| 2022-06-28 | 26.87 | $28.00 | 13200 |
| 2022-06-27 | 26.74 | $27.70 | 17700 |
| 2022-06-24 | 26.67 | $26.15 | 73300 |
| 2022-06-23 | 26.91 | $25.58 | 7000 |
| 2022-06-22 | 27.32 | $25.61 | 11400 |
| 2022-06-21 | 27.80 | $26.10 | 17138 |
| 2022-06-17 | 28.26 | $27.72 | 9106 |
| 2022-06-16 | 28.45 | $27.34 | 89111 |
| 2022-06-15 | 28.75 | $26.98 | 32400 |
| 2022-06-14 | 29.18 | $26.64 | 28810 |
| 2022-06-13 | 29.76 | $27.50 | 16200 |
| 2022-06-10 | 30.25 | $28.38 | 7300 |
| 2022-06-09 | 30.63 | $31.13 | 5401 |
| 2022-06-08 | 30.49 | $31.73 | 73205 |
| 2022-06-07 | 30.20 | $30.72 | 258719 |
| 2022-06-06 | 30.07 | $30.34 | 20000 |
| 2022-06-03 | 30.01 | $31.12 | 6919 |
| 2022-06-02 | 29.77 | $31.94 | 11928 |
| 2022-06-01 | 29.32 | $29.71 | 168912 |
| 2022-05-31 | 29.26 | $30.40 | 206500 |
| 2022-05-27 | 29.06 | $30.63 | 264700 |
| 2022-05-26 | 28.78 | $28.76 | 11800 |
| 2022-05-25 | 28.84 | $29.57 | 6100 |
| 2022-05-24 | 28.76 | $29.93 | 20441 |
| 2022-05-23 | 28.58 | $29.68 | 15920 |
| 2022-05-20 | 28.44 | $28.25 | 129400 |
| 2022-05-19 | 28.57 | $30.05 | 18800 |
| 2022-05-18 | 28.36 | $29.94 | 592435 |
| 2022-05-17 | 28.14 | $30.20 | 83500 |
| 2022-05-16 | 27.83 | $27.53 | 98132 |
| 2022-05-13 | 28.05 | $29.07 | 9635 |
| 2022-05-12 | 27.98 | $27.44 | 8143 |
| 2022-05-11 | 28.26 | $28.62 | 36200 |
| 2022-05-10 | 28.34 | $28.13 | 10500 |
| 2022-05-09 | 28.54 | $27.15 | 26400 |
| 2022-05-06 | 28.99 | $28.57 | 9146 |
| 2022-05-05 | 29.22 | $28.97 | 12500 |
| 2022-05-04 | 29.41 | $28.98 | 4600 |
| 2022-05-03 | 29.63 | $29.03 | 19527 |
| 2022-05-02 | 29.88 | $28.79 | 108900 |
| 2022-04-29 | 30.24 | $31.10 | 3200 |
| 2022-04-28 | 30.17 | $29.74 | 5342 |
| 2022-04-27 | 30.38 | $29.41 | 3800 |
| 2022-04-26 | 30.69 | $30.00 | 54000 |
| 2022-04-25 | 30.94 | $30.15 | 65746 |
| 2022-04-22 | 31.21 | $31.45 | 23608 |
| 2022-04-21 | 31.25 | $33.17 | 2800 |
| 2022-04-20 | 30.93 | $31.24 | 69800 |
| 2022-04-19 | 30.98 | $31.69 | 11004 |
| 2022-04-18 | 30.94 | $30.70 | 6700 |
| 2022-04-14 | 31.12 | $30.55 | 10849 |
| 2022-04-13 | 31.36 | $30.24 | 19000 |
| 2022-04-12 | 31.71 | $31.86 | 4408 |
| 2022-04-11 | 31.78 | $30.81 | 2200 |
| 2022-04-08 | 32.08 | $31.38 | 3221 |
| 2022-04-07 | 32.32 | $30.85 | 3606 |
| 2022-04-06 | 32.72 | $30.82 | 98000 |
| 2022-04-05 | 33.19 | $33.05 | 82826 |
| 2022-04-04 | 33.26 | $33.59 | 212600 |
| 2022-04-01 | 33.24 | $32.08 | 4618 |
| 2022-03-31 | 33.53 | $32.08 | 1700 |
| 2022-03-30 | 33.88 | $32.07 | 5629 |
| 2022-03-29 | 34.28 | $35.00 | 2500 |
| 2022-03-28 | 34.13 | $32.35 | 202000 |
| 2022-03-25 | 34.51 | $33.43 | 2600 |
| 2022-03-24 | 34.73 | $35.77 | 93000 |
| 2022-03-23 | 34.48 | $36.45 | 153705 |
| 2022-03-22 | 34.06 | $34.79 | 2900 |
| 2022-03-21 | 33.91 | $35.42 | 4300 |
| 2022-03-18 | 33.62 | $36.43 | 8819 |
| 2022-03-17 | 33.06 | $34.00 | 8800 |
| 2022-03-16 | 32.93 | $33.25 | 2637 |
| 2022-03-15 | 32.94 | $34.12 | 4300 |
| 2022-03-14 | 32.77 | $34.61 | 2403 |
| 2022-03-11 | 32.47 | $34.08 | 144300 |
| 2022-03-10 | 32.25 | $33.65 | 6100 |
| 2022-03-09 | 32.09 | $31.84 | 7327 |
| 2022-03-08 | 32.29 | $33.44 | 6400 |
| 2022-03-07 | 32.19 | $30.03 | 6825 |
| 2022-03-04 | 32.80 | $30.55 | 6300 |
| 2022-03-03 | 33.41 | $34.34 | 4200 |
| 2022-03-02 | 33.32 | $34.61 | 71500 |
| 2022-03-01 | 33.17 | $32.10 | 4700 |
| 2022-02-28 | 33.53 | $32.78 | 87222 |
| 2022-02-25 | 33.81 | $32.95 | 4505 |
| 2022-02-24 | 34.10 | $33.22 | 6800 |
| 2022-02-23 | 34.39 | $33.73 | 6500 |
| 2022-02-22 | 34.62 | $32.79 | 2800 |
| 2022-02-18 | 35.09 | $35.66 | 3400 |
| 2022-02-17 | 35.04 | $35.35 | 9500 |
| 2022-02-16 | 35.05 | $35.06 | 8610 |
| 2022-02-15 | 35.12 | $36.16 | 7900 |
| 2022-02-14 | 34.98 | $35.11 | 88224 |
| 2022-02-11 | 35.04 | $34.08 | 302900 |
| 2022-02-10 | 35.33 | $35.95 | 4238 |
| 2022-02-09 | 35.27 | $36.40 | 2723 |
| 2022-02-08 | 35.12 | $36.10 | 5600 |
| 2022-02-07 | 35.01 | $34.04 | 43546 |
| 2022-02-04 | 35.33 | $32.62 | 206200 |
| 2022-02-03 | 36.00 | $35.80 | 3400 |
| 2022-02-02 | 36.11 | $36.48 | 248600 |
| 2022-02-01 | 36.09 | $36.17 | 4500 |
| 2022-01-31 | 36.15 | $35.50 | 10132 |
| 2022-01-28 | 36.35 | $33.99 | 6022 |
| 2022-01-27 | 36.92 | $35.56 | 7200 |
| 2022-01-26 | 37.24 | $36.96 | 8519 |
| 2022-01-25 | 37.32 | $34.78 | 6700 |
| 2022-01-24 | 37.87 | $34.93 | 8700 |
| 2022-01-21 | 38.49 | $37.40 | 3624 |
| 2022-01-20 | 38.67 | $38.06 | 5709 |
| 2022-01-19 | 38.75 | $37.48 | 3109 |
| 2022-01-18 | 38.96 | $36.89 | 13700 |
| 2022-01-14 | 39.32 | $38.37 | 2731 |
| 2022-01-13 | 39.42 | $39.74 | 2528 |
| 2022-01-12 | 39.25 | $39.77 | 1624 |
| 2022-01-11 | 39.03 | $38.42 | 4543 |
| 2022-01-10 | 39.06 | $36.32 | 6039 |
| 2022-01-07 | 39.53 | $39.30 | 2216 |
| 2022-01-06 | 39.45 | $39.46 | 104048 |
| 2022-01-05 | 39.31 | $40.12 | 2407 |
| 2022-01-04 | 39.00 | $40.20 | 3400 |
| 2022-01-03 | 38.62 | $38.86 | 11846 |
| 2021-12-31 | 38.45 | $38.86 | 1213 |
| 2021-12-30 | 38.25 | $38.94 | 2928 |
| 2021-12-29 | 38.00 | $38.94 | 3200 |
| 2021-12-28 | 37.70 | $38.93 | 2012 |
| 2021-12-27 | 37.35 | $37.38 | 3800 |
| 2021-12-23 | 37.27 | $37.77 | 4838 |
| 2021-12-22 | 37.09 | $37.30 | 4638 |
| 2021-12-21 | 36.98 | $37.69 | 5008 |
| 2021-12-20 | 36.76 | $35.38 | 5839 |
| 2021-12-17 | 36.99 | $35.95 | 60830 |
| 2021-12-16 | 37.13 | $37.77 | 3241 |
| 2021-12-15 | 36.91 | $37.55 | 3920 |
| 2021-12-14 | 36.69 | $36.07 | 10011 |
| 2021-12-13 | 36.75 | $37.69 | 4106 |
| 2021-12-10 | 36.47 | $37.10 | 2700 |
| 2021-12-09 | 36.27 | $37.08 | 2900 |
| 2021-12-08 | 36.04 | $37.72 | 3900 |
| 2021-12-07 | 35.63 | $35.93 | 102300 |
| 2021-12-06 | 35.53 | $34.83 | 4417 |
| 2021-12-03 | 35.65 | $36.02 | 8444 |
| 2021-12-02 | 35.53 | $35.50 | 50200 |
| 2021-12-01 | 35.50 | $35.16 | 26544 |
| 2021-11-30 | 35.54 | $35.41 | 212000 |
| 2021-11-29 | 35.53 | $35.56 | 1500 |
| 2021-11-26 | 35.48 | $34.58 | 2200 |
| 2021-11-24 | 35.63 | $35.72 | 2100 |
| 2021-11-23 | 35.56 | $35.45 | 3119 |
| 2021-11-22 | 35.54 | $36.41 | 4247 |
| 2021-11-19 | 35.30 | $35.99 | 4000 |
| 2021-11-18 | 35.11 | $35.18 | 2000 |
| 2021-11-17 | 35.07 | $35.18 | 1922 |
| 2021-11-16 | 35.01 | $35.33 | 2400 |
| 2021-11-15 | 34.91 | $35.80 | 2000 |
| 2021-11-12 | 34.70 | $35.53 | 1732 |
| 2021-11-11 | 34.50 | $35.05 | 1300 |
| 2021-11-10 | 34.38 | $35.23 | 4800 |
| 2021-11-09 | 34.20 | $35.53 | 4204 |
| 2021-11-08 | 33.92 | $34.50 | 3000 |
| 2021-11-05 | 33.82 | $34.86 | 1300 |
| 2021-11-04 | 33.63 | $35.16 | 2511 |
| 2021-11-03 | 33.35 | $33.68 | 10333 |
| 2021-11-02 | 33.33 | $34.15 | 162413 |
| 2021-11-01 | 33.22 | $33.74 | 1.6M |
| 2021-10-29 | 33.18 | $33.31 | 6806 |
| 2021-10-28 | 33.23 | $33.52 | 17607 |
| 2021-10-27 | 33.24 | $33.23 | 2315 |
| 2021-10-26 | 33.32 | $33.38 | 2516 |
| 2021-10-25 | 33.39 | $32.78 | 2541 |
| 2021-10-22 | 33.60 | $33.47 | 222700 |
| 2021-10-21 | 33.70 | $33.17 | 2900 |
| 2021-10-20 | 33.88 | $35.44 | 2900 |
| 2021-10-19 | 33.62 | $34.12 | 3800 |
| 2021-10-18 | 33.59 | $34.61 | 2300 |
| 2021-10-15 | 33.47 | $35.01 | 5302 |
| 2021-10-14 | 33.24 | $34.75 | 8300 |
| 2021-10-13 | 33.04 | $33.23 | 103400 |
| 2021-10-12 | 33.14 | $32.83 | 2616 |
| 2021-10-11 | 33.34 | $34.04 | 909 |
| 2021-10-08 | 33.33 | $34.08 | 2000 |
| 2021-10-07 | 33.31 | $32.35 | 2600 |
| 2021-10-06 | 33.66 | $33.37 | 3316 |
| 2021-10-05 | 33.86 | $34.04 | 8016 |
| 2021-10-04 | 33.95 | $33.23 | 84007 |
| 2021-10-01 | 34.24 | $34.06 | 115926 |
| 2021-09-30 | 34.41 | $32.61 | 4940 |
| 2021-09-29 | 34.91 | $33.15 | 6442 |
| 2021-09-28 | 35.39 | $34.57 | 5019 |
| 2021-09-27 | 35.65 | $35.43 | 5800 |
| 2021-09-24 | 35.78 | $36.24 | 2237 |
| 2021-09-23 | 35.76 | $35.48 | 2116 |
| 2021-09-22 | 35.89 | $35.02 | 5947 |
| 2021-09-21 | 36.16 | $34.43 | 2835 |
| 2021-09-20 | 36.59 | $34.35 | 86800 |
| 2021-09-17 | 37.11 | $36.33 | 3500 |
| 2021-09-16 | 37.30 | $36.79 | 42200 |
| 2021-09-15 | 37.42 | $36.35 | 12017 |
| 2021-09-14 | 37.65 | $37.65 | 3520 |
| 2021-09-13 | 37.65 | $37.02 | 1433 |
| 2021-09-10 | 37.78 | $37.02 | 10900 |
| 2021-09-09 | 37.93 | $37.02 | 2400 |
| 2021-09-08 | 38.11 | $36.92 | 2100 |
| 2021-09-07 | 38.33 | $37.17 | 5827 |
| 2021-09-03 | 38.53 | $38.11 | 4400 |
| 2021-09-02 | 38.57 | $38.12 | 3027 |
| 2021-09-01 | 38.61 | $37.85 | 1737 |
| 2021-08-31 | 38.70 | $38.12 | 3200 |
| 2021-08-30 | 38.75 | $38.22 | 1215 |
| 2021-08-27 | 38.79 | $38.92 | 906 |
| 2021-08-26 | 38.68 | $36.90 | 2300 |
| 2021-08-25 | 38.97 | $38.92 | 2400 |
| 2021-08-24 | 38.88 | $38.92 | 1209 |
| 2021-08-23 | 38.77 | $38.70 | 1400 |
| 2021-08-20 | 38.68 | $38.32 | 2117 |
| 2021-08-19 | 38.65 | $38.92 | 5100 |
| 2021-08-18 | 38.49 | $38.72 | 3405 |
| 2021-08-17 | 38.33 | $38.80 | 1300 |
| 2021-08-16 | 38.13 | $38.77 | 3600 |
| 2021-08-13 | 37.90 | $37.43 | 2142 |
| 2021-08-12 | 37.91 | $38.92 | 2800 |
| 2021-08-11 | 37.61 | $37.14 | 291929 |
| 2021-08-10 | 37.62 | $38.98 | 5941 |
| 2021-08-09 | 37.25 | $35.60 | 1900 |
| 2021-08-06 | 37.52 | $38.70 | 1900 |
| 2021-08-05 | 37.18 | $39.08 | 3645 |
| 2021-08-04 | 36.71 | $38.12 | 2725 |
| 2021-08-03 | 36.35 | $35.60 | 6200 |
| 2021-08-02 | 36.47 | $36.42 | 10600 |
| 2021-07-30 | 36.43 | $35.43 | 2820 |
| 2021-07-29 | 36.59 | $37.14 | 2600 |
| 2021-07-28 | 36.41 | $37.52 | 1300 |
| 2021-07-27 | 36.12 | $35.64 | 3820 |
| 2021-07-26 | 36.18 | $37.82 | 4000 |
| 2021-07-23 | 35.79 | $36.13 | 2900 |
| 2021-07-22 | 35.68 | $36.30 | 6200 |
| 2021-07-21 | 35.52 | $36.22 | 77131 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
100.20
2026-07-17
Close Price
$96.89
Vol: 1058
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.02
Average
49.82
Maximum
107.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 100.20 | $96.89 | 1058 |
| 2026-07-16 | 101.78 | $98.18 | 1100 |
| 2026-07-15 | 103.32 | $101.96 | 3000 |
| 2026-07-14 | 104.02 | $104.48 | 900 |
| 2026-07-13 | 104.08 | $104.71 | 1622 |
| 2026-07-10 | 104.09 | $102.69 | 3510 |
| 2026-07-09 | 104.75 | $104.49 | 1317 |
| 2026-07-08 | 104.99 | $104.00 | 45000 |
| 2026-07-07 | 105.44 | $103.44 | 1400 |
| 2026-07-06 | 106.17 | $105.54 | 250 |
| 2026-07-02 | 106.39 | $105.54 | 3800 |
| 2026-07-01 | 106.64 | $106.24 | 2640 |
| 2026-06-30 | 106.73 | $107.66 | 2700 |
| 2026-06-29 | 106.37 | $108.00 | 1426 |
| 2026-06-26 | 105.81 | $104.22 | 1100 |
| 2026-06-25 | 106.33 | $105.84 | 1834 |
| 2026-06-24 | 106.43 | $104.27 | 12200 |
| 2026-06-23 | 107.04 | $107.67 | 2410 |
| 2026-06-22 | 106.69 | $110.87 | 800 |
| 2026-06-18 | 105.23 | $108.84 | 117400 |
| 2026-06-17 | 104.09 | $108.00 | 111634 |
| 2026-06-16 | 102.97 | $105.82 | 4200 |
| 2026-06-15 | 102.30 | $105.11 | 1149 |
| 2026-06-12 | 101.72 | $100.28 | 1612 |
| 2026-06-11 | 102.55 | $101.05 | 1002 |
| 2026-06-10 | 103.33 | $99.40 | 800 |
| 2026-06-09 | 104.80 | $103.40 | 2700 |
| 2026-06-08 | 105.32 | $103.30 | — |
| 2026-06-05 | 105.98 | $103.30 | 286531 |
| 2026-06-04 | 106.76 | $104.98 | 25400 |
| 2026-06-03 | 107.16 | $106.20 | 1241 |
| 2026-06-02 | 107.23 | $107.41 | 1400 |
| 2026-06-01 | 106.90 | $105.98 | 3400 |
| 2026-05-29 | 106.92 | $106.01 | 2000 |
| 2026-05-28 | 106.90 | $106.20 | 2741 |
| 2026-05-27 | 106.78 | $105.39 | 1000 |
| 2026-05-26 | 106.84 | $106.88 | 1248 |
| 2026-05-22 | 106.41 | $110.00 | 2100 |
| 2026-05-21 | 104.86 | $104.38 | 2339 |
| 2026-05-20 | 104.71 | $100.94 | 3500 |
| 2026-05-19 | 105.57 | $100.66 | 1131 |
| 2026-05-18 | 106.66 | $102.16 | 2021 |
| 2026-05-15 | 107.46 | $104.69 | 10300 |
| 2026-05-14 | 107.57 | $106.18 | 2514 |
| 2026-05-13 | 107.17 | $107.02 | 3000 |
| 2026-05-12 | 106.33 | $103.27 | 3319 |
| 2026-05-11 | 106.43 | $105.81 | 6800 |
| 2026-05-08 | 105.67 | $104.86 | 1535 |
| 2026-05-07 | 104.97 | $103.60 | 2323 |
| 2026-05-06 | 104.43 | $105.77 | 2100 |
| 2026-05-05 | 103.02 | $103.17 | 2100 |
| 2026-05-04 | 102.04 | $99.49 | 645 |
| 2026-05-01 | 101.95 | $101.75 | 1226 |
| 2026-04-30 | 101.05 | $100.69 | 1928 |
| 2026-04-29 | 100.21 | $96.57 | 1122 |
| 2026-04-28 | 100.42 | $98.24 | 1300 |
| 2026-04-27 | 100.08 | $99.50 | 1921 |
| 2026-04-24 | 99.18 | $98.61 | 724 |
| 2026-04-23 | 98.30 | $98.30 | 7925 |
| 2026-04-22 | 97.24 | $99.66 | 2500 |
| 2026-04-21 | 95.46 | $95.66 | 1149 |
| 2026-04-20 | 94.48 | $98.01 | 929 |
| 2026-04-17 | 92.49 | $93.85 | 3704 |
| 2026-04-16 | 91.34 | $92.50 | 1800 |
| 2026-04-15 | 90.31 | $94.50 | 2307 |
| 2026-04-14 | 88.39 | $94.01 | 700 |
| 2026-04-13 | 86.18 | $89.00 | 4011 |
| 2026-04-10 | 85.06 | $90.84 | 3114 |
| 2026-04-09 | 83.10 | $88.50 | 900 |
| 2026-04-08 | 81.47 | $89.72 | 1100 |
| 2026-04-07 | 79.12 | $80.69 | 827 |
| 2026-04-06 | 79.14 | $81.67 | 2200 |
| 2026-04-02 | 78.89 | $83.01 | 800 |
| 2026-04-01 | 78.22 | $79.70 | 220 |
| 2026-03-31 | 78.49 | $79.70 | 7826 |
| 2026-03-30 | 78.87 | $77.03 | 1000 |
| 2026-03-27 | 80.22 | $77.50 | 1934 |
| 2026-03-26 | 81.77 | $81.72 | 827 |
| 2026-03-25 | 82.36 | $83.35 | 2000 |
| 2026-03-24 | 82.59 | $82.86 | 807 |
| 2026-03-23 | 83.06 | $84.00 | 600 |
| 2026-03-20 | 83.30 | $80.77 | 1324 |
| 2026-03-19 | 84.65 | $83.38 | 1404 |
| 2026-03-18 | 85.49 | $87.50 | 526 |
| 2026-03-17 | 85.23 | $86.33 | 715 |
| 2026-03-16 | 85.30 | $83.34 | 1215 |
| 2026-03-13 | 86.35 | $86.49 | 1028 |
| 2026-03-12 | 86.65 | $87.06 | 1000 |
| 2026-03-11 | 86.85 | $85.57 | 1200 |
| 2026-03-10 | 87.57 | $87.93 | 4300 |
| 2026-03-09 | 87.70 | $82.78 | 1100 |
| 2026-03-06 | 89.50 | $84.95 | 1000 |
| 2026-03-05 | 90.99 | $87.70 | 2000 |
| 2026-03-04 | 91.92 | $88.79 | 611 |
| 2026-03-03 | 92.67 | $87.59 | 2919 |
| 2026-03-02 | 93.93 | $91.17 | 1300 |
| 2026-02-27 | 94.29 | $94.71 | 1620 |
| 2026-02-26 | 93.55 | $92.78 | 1700 |
| 2026-02-25 | 93.21 | $91.32 | 2000 |
| 2026-02-24 | 93.20 | $91.37 | 1600 |
| 2026-02-23 | 93.12 | $91.00 | 1200 |
| 2026-02-20 | 93.07 | $89.38 | 624 |
| 2026-02-19 | 93.46 | $91.94 | 1118 |
| 2026-02-18 | 93.05 | $92.91 | 88000 |
| 2026-02-17 | 92.18 | $89.69 | 6600 |
| 2026-02-13 | 92.06 | $92.30 | 2314 |
| 2026-02-12 | 91.01 | $89.77 | 2802 |
| 2026-02-11 | 90.47 | $91.84 | 903 |
| 2026-02-10 | 89.08 | $90.38 | 2400 |
| 2026-02-09 | 87.78 | $89.17 | 2125 |
| 2026-02-06 | 86.51 | $85.17 | 3600 |
| 2026-02-05 | 86.18 | $85.51 | 209602 |
| 2026-02-04 | 85.61 | $86.02 | 437639 |
| 2026-02-03 | 84.69 | $86.25 | 1737 |
| 2026-02-02 | 83.45 | $86.82 | 1900 |
| 2026-01-30 | 81.71 | $84.78 | 4000 |
| 2026-01-29 | 80.19 | $85.87 | 6300 |
| 2026-01-28 | 77.97 | $78.92 | 2937 |
| 2026-01-27 | 77.44 | $80.12 | 3704 |
| 2026-01-26 | 76.39 | $78.49 | 2000 |
| 2026-01-23 | 75.63 | $75.53 | 1948 |
| 2026-01-22 | 75.63 | $75.50 | 1447 |
| 2026-01-21 | 75.63 | $73.91 | 4800 |
| 2026-01-20 | 76.13 | $74.00 | 10400 |
| 2026-01-16 | 76.69 | $76.60 | 5500 |
| 2026-01-15 | 76.55 | $77.01 | 2416 |
| 2026-01-14 | 76.23 | $75.44 | 1200 |
| 2026-01-13 | 76.32 | $75.78 | 5400 |
| 2026-01-12 | 76.31 | $74.68 | 1647 |
| 2026-01-09 | 76.63 | $76.57 | 2808 |
| 2026-01-08 | 76.40 | $75.77 | 1647 |
| 2026-01-07 | 76.36 | $75.50 | 4000 |
| 2026-01-06 | 76.37 | $77.27 | 2400 |
| 2026-01-05 | 75.81 | $77.00 | 5700 |
| 2026-01-02 | 75.19 | $72.84 | 2600 |
| 2025-12-31 | 75.73 | $76.52 | 1133 |
| 2025-12-30 | 75.21 | $75.69 | 500 |
| 2025-12-29 | 74.82 | $74.18 | 2008 |
| 2025-12-26 | 74.81 | $75.42 | 2400 |
| 2025-12-24 | 74.39 | $76.60 | 800 |
| 2025-12-23 | 73.49 | $74.50 | 1037 |
| 2025-12-22 | 73.04 | $73.00 | 2300 |
| 2025-12-19 | 72.97 | $71.84 | 3132 |
| 2025-12-18 | 73.24 | $72.11 | 3535 |
| 2025-12-17 | 73.48 | $72.93 | 3600 |
| 2025-12-16 | 73.50 | $73.00 | 748 |
| 2025-12-15 | 73.49 | $72.84 | 2917 |
| 2025-12-12 | 73.52 | $73.16 | 1344 |
| 2025-12-11 | 73.44 | $74.65 | 601 |
| 2025-12-10 | 72.85 | $72.51 | 2300 |
| 2025-12-09 | 72.81 | $73.81 | 3239 |
| 2025-12-08 | 72.34 | $74.31 | 1800 |
| 2025-12-05 | 71.60 | $72.20 | 1800 |
| 2025-12-04 | 71.37 | $73.00 | 1904 |
| 2025-12-03 | 70.83 | $72.50 | 15440 |
| 2025-12-02 | 70.33 | $70.44 | 1800 |
| 2025-12-01 | 70.39 | $72.28 | 1536 |
| 2025-11-28 | 69.88 | $71.66 | 818 |
| 2025-11-26 | 69.48 | $71.85 | 3400 |
| 2025-11-25 | 68.94 | $70.14 | 65600 |
| 2025-11-24 | 68.84 | $70.44 | 900 |
| 2025-11-21 | 68.64 | $69.05 | 2201 |
| 2025-11-20 | 68.87 | $70.11 | 3400 |
| 2025-11-19 | 68.84 | $69.17 | 5513 |
| 2025-11-18 | 69.12 | $67.15 | 2810 |
| 2025-11-17 | 70.13 | $69.53 | 4814 |
| 2025-11-14 | 70.62 | $70.83 | 3901 |
| 2025-11-13 | 70.82 | $71.36 | 1607 |
| 2025-11-12 | 70.92 | $71.50 | 1800 |
| 2025-11-11 | 71.01 | $70.42 | 2700 |
| 2025-11-10 | 71.48 | $72.38 | 2300 |
| 2025-11-07 | 71.44 | $68.46 | 1425 |
| 2025-11-06 | 72.65 | $71.66 | 919 |
| 2025-11-05 | 73.11 | $70.17 | 3900 |
| 2025-11-04 | 74.16 | $73.11 | 3114 |
| 2025-11-03 | 74.49 | $73.46 | 2632 |
| 2025-10-31 | 74.78 | $75.00 | 720 |
| 2025-10-30 | 74.64 | $75.00 | 2344 |
| 2025-10-29 | 74.46 | $73.72 | 3226 |
| 2025-10-28 | 74.63 | $75.40 | 4016 |
| 2025-10-27 | 74.31 | $74.24 | 3500 |
| 2025-10-24 | 74.26 | $72.98 | 1747 |
| 2025-10-23 | 74.60 | $74.82 | 1800 |
| 2025-10-22 | 74.41 | $74.15 | 2644 |
| 2025-10-21 | 74.38 | $74.57 | 32300 |
| 2025-10-20 | 74.20 | $73.06 | 2300 |
| 2025-10-17 | 74.45 | $75.17 | 3336 |
| 2025-10-16 | 74.06 | $75.28 | 3900 |
| 2025-10-15 | 73.54 | $73.04 | 3400 |
| 2025-10-14 | 73.61 | $73.64 | 1112 |
| 2025-10-13 | 73.48 | $72.15 | 1529 |
| 2025-10-10 | 73.79 | $72.13 | 4200 |
| 2025-10-09 | 74.15 | $72.67 | 1915 |
| 2025-10-08 | 74.40 | $74.24 | 4600 |
| 2025-10-07 | 74.18 | $74.22 | 2000 |
| 2025-10-06 | 73.90 | $74.79 | 1100 |
| 2025-10-03 | 73.35 | $74.55 | 1100 |
| 2025-10-02 | 72.75 | $73.90 | 616 |
| 2025-10-01 | 72.19 | $72.11 | 33500 |
| 2025-09-30 | 72.07 | $72.84 | 17500 |
| 2025-09-29 | 71.67 | $70.84 | 1100 |
| 2025-09-26 | 71.80 | $71.83 | 8222 |
| 2025-09-25 | 71.64 | $70.85 | 732 |
| 2025-09-24 | 71.73 | $70.52 | 1800 |
| 2025-09-23 | 71.92 | $72.79 | 2000 |
| 2025-09-22 | 71.43 | $71.01 | 1202 |
| 2025-09-19 | 71.36 | $71.45 | 4407 |
| 2025-09-18 | 71.13 | $71.07 | 3400 |
| 2025-09-17 | 70.94 | $69.44 | 1700 |
| 2025-09-16 | 71.21 | $70.27 | 3410 |
| 2025-09-15 | 71.26 | $72.70 | 2146 |
| 2025-09-12 | 70.52 | $71.46 | 3131 |
| 2025-09-11 | 69.99 | $70.24 | 1900 |
| 2025-09-10 | 69.72 | $71.99 | 13700 |
| 2025-09-09 | 68.81 | $68.93 | 911 |
| 2025-09-08 | 68.66 | $71.23 | 1620 |
| 2025-09-05 | 67.74 | $69.13 | 6714 |
| 2025-09-04 | 67.28 | $67.29 | 1014 |
| 2025-09-03 | 67.29 | $66.34 | 2600 |
| 2025-09-02 | 67.60 | $66.78 | 1800 |
| 2025-08-29 | 67.84 | $67.95 | 1000 |
| 2025-08-28 | 67.74 | $68.98 | 6243 |
| 2025-08-27 | 67.28 | $66.31 | 1700 |
| 2025-08-26 | 67.57 | $68.44 | 2639 |
| 2025-08-25 | 67.22 | $66.29 | 1300 |
| 2025-08-22 | 67.48 | $67.70 | 1000 |
| 2025-08-21 | 67.33 | $67.12 | 1900 |
| 2025-08-20 | 67.33 | $65.81 | 2437 |
| 2025-08-19 | 67.72 | $66.80 | 1242 |
| 2025-08-18 | 67.87 | $67.44 | 1400 |
| 2025-08-15 | 67.83 | $67.45 | 910 |
| 2025-08-14 | 67.75 | $67.51 | 3200 |
| 2025-08-13 | 67.63 | $67.49 | 19735 |
| 2025-08-12 | 67.45 | $67.55 | 3300 |
| 2025-08-11 | 67.20 | $66.59 | 1000 |
| 2025-08-08 | 67.18 | $67.40 | 1400 |
| 2025-08-07 | 66.87 | $65.00 | 1944 |
| 2025-08-06 | 67.23 | $65.40 | 2500 |
| 2025-08-05 | 67.51 | $66.55 | 1534 |
| 2025-08-04 | 67.46 | $64.98 | 1901 |
| 2025-08-01 | 67.87 | $66.63 | 4708 |
| 2025-07-31 | 67.80 | $66.67 | 15109 |
| 2025-07-30 | 67.66 | $66.76 | 612 |
| 2025-07-29 | 67.43 | $67.13 | 1100 |
| 2025-07-28 | 66.98 | $67.01 | 1200 |
| 2025-07-25 | 66.44 | $66.25 | 27625 |
| 2025-07-24 | 65.98 | $66.25 | 2016 |
| 2025-07-23 | 65.37 | $66.37 | 842 |
| 2025-07-22 | 64.56 | $65.95 | 5600 |
| 2025-07-21 | 63.67 | $65.85 | 3323 |
| 2025-07-18 | 62.59 | $65.76 | 1000 |
| 2025-07-17 | 61.27 | $63.83 | 4500 |
| 2025-07-16 | 60.27 | $60.14 | 1100 |
| 2025-07-15 | 60.20 | $59.48 | 1600 |
| 2025-07-14 | 60.30 | $59.51 | 1800 |
| 2025-07-11 | 60.42 | $60.78 | 2347 |
| 2025-07-10 | 60.14 | $61.24 | 1448 |
| 2025-07-09 | 59.64 | $59.75 | 2203 |
| 2025-07-08 | 59.49 | $59.69 | 833 |
| 2025-07-07 | 59.32 | $59.84 | 2100 |
| 2025-07-03 | 59.05 | $58.83 | 3100 |
| 2025-07-02 | 59.03 | $59.76 | 3800 |
| 2025-07-01 | 58.71 | $59.68 | 2129 |
| 2025-06-30 | 58.34 | $59.19 | 7100 |
| 2025-06-27 | 58.03 | $59.55 | 2400 |
| 2025-06-26 | 57.54 | $56.63 | 1100 |
| 2025-06-25 | 57.86 | $56.34 | 2100 |
| 2025-06-24 | 58.34 | $58.51 | 20700 |
| 2025-06-23 | 58.23 | $57.27 | 3500 |
| 2025-06-20 | 58.48 | $57.48 | 1329 |
| 2025-06-18 | 58.71 | $58.21 | 4600 |
| 2025-06-17 | 58.75 | $57.68 | 1600 |
| 2025-06-16 | 58.95 | $59.70 | 5810 |
| 2025-06-13 | 58.54 | $57.60 | 12700 |
| 2025-06-12 | 58.69 | $58.85 | 2843 |
| 2025-06-11 | 58.47 | $58.88 | 4809 |
| 2025-06-10 | 58.16 | $58.84 | 1900 |
| 2025-06-09 | 57.80 | $56.71 | 1400 |
| 2025-06-06 | 58.01 | $58.16 | 1200 |
| 2025-06-05 | 57.79 | $56.76 | 1530 |
| 2025-06-04 | 57.96 | $57.35 | 3339 |
| 2025-06-03 | 57.95 | $56.02 | 1609 |
| 2025-06-02 | 58.35 | $57.49 | 1330 |
| 2025-05-30 | 58.35 | $57.17 | 6218 |
| 2025-05-29 | 58.43 | $58.45 | 5200 |
| 2025-05-28 | 58.10 | $56.55 | 4200 |
| 2025-05-27 | 58.27 | $58.73 | 7218 |
| 2025-05-23 | 57.76 | $57.01 | 5816 |
| 2025-05-22 | 57.66 | $56.50 | 5013 |
| 2025-05-21 | 57.67 | $57.25 | 715 |
| 2025-05-20 | 57.43 | $58.61 | 2501 |
| 2025-05-19 | 56.67 | $56.14 | 5000 |
| 2025-05-16 | 56.50 | $56.51 | 7100 |
| 2025-05-15 | 56.15 | $55.95 | 5100 |
| 2025-05-14 | 55.89 | $56.23 | 1613 |
| 2025-05-13 | 55.46 | $55.30 | 1035 |
| 2025-05-12 | 55.21 | $56.03 | 2413 |
| 2025-05-09 | 54.65 | $53.73 | 2800 |
| 2025-05-08 | 54.68 | $53.33 | 1800 |
| 2025-05-07 | 54.83 | $55.24 | 2700 |
| 2025-05-06 | 54.39 | $53.31 | 12400 |
| 2025-05-05 | 54.45 | $55.65 | 5436 |
| 2025-05-02 | 53.76 | $55.65 | 143340 |
| 2025-05-01 | 52.91 | $54.35 | 2327 |
| 2025-04-30 | 52.28 | $51.52 | 900 |
| 2025-04-29 | 52.40 | $53.14 | 6423 |
| 2025-04-28 | 52.02 | $54.44 | 1913 |
| 2025-04-25 | 51.15 | $53.15 | 21500 |
| 2025-04-24 | 50.51 | $52.26 | 3300 |
| 2025-04-23 | 50.01 | $51.01 | 1000 |
| 2025-04-22 | 49.81 | $52.19 | 1829 |
| 2025-04-21 | 49.21 | $49.94 | 3842 |
| 2025-04-17 | 49.21 | $52.20 | 1700 |
| 2025-04-16 | 48.52 | $50.22 | 3500 |
| 2025-04-15 | 48.33 | $50.46 | 2200 |
| 2025-04-14 | 48.06 | $50.09 | 68142 |
| 2025-04-11 | 47.88 | $50.62 | 2417 |
| 2025-04-10 | 47.53 | $48.84 | 4937 |
| 2025-04-09 | 47.70 | $49.25 | 3714 |
| 2025-04-08 | 47.84 | $46.85 | 5900 |
| 2025-04-07 | 48.80 | $46.14 | 7901 |
| 2025-04-04 | 50.24 | $46.40 | 6300 |
| 2025-04-03 | 51.94 | $50.12 | 6000 |
| 2025-04-02 | 52.86 | $50.95 | 2409 |
| 2025-04-01 | 53.74 | $50.41 | 1244 |
| 2025-03-31 | 54.99 | $52.80 | 3023 |
| 2025-03-28 | 55.77 | $54.08 | 4433 |
| 2025-03-27 | 56.31 | $54.03 | 700 |
| 2025-03-26 | 56.98 | $55.80 | 2218 |
| 2025-03-25 | 57.22 | $57.18 | 1121 |
| 2025-03-24 | 57.08 | $55.88 | 5216 |
| 2025-03-21 | 57.30 | $57.98 | 6504 |
| 2025-03-20 | 56.90 | $57.65 | 1228 |
| 2025-03-19 | 56.50 | $58.57 | 1634 |
| 2025-03-18 | 55.71 | $56.26 | 2129 |
| 2025-03-17 | 55.49 | $57.05 | 1000 |
| 2025-03-14 | 54.96 | $54.74 | 280840 |
| 2025-03-13 | 55.04 | $54.67 | 2725 |
| 2025-03-12 | 55.17 | $57.05 | 287100 |
| 2025-03-11 | 54.58 | $55.34 | 1920 |
| 2025-03-10 | 54.40 | $53.88 | 2734 |
| 2025-03-07 | 54.65 | $57.03 | 649 |
| 2025-03-06 | 53.96 | $54.39 | 244025 |
| 2025-03-05 | 53.97 | $54.60 | 3000 |
| 2025-03-04 | 53.92 | $52.26 | 2100 |
| 2025-03-03 | 54.62 | $52.69 | 1600 |
| 2025-02-28 | 55.33 | $53.87 | 9030 |
| 2025-02-27 | 55.83 | $54.15 | 2100 |
| 2025-02-26 | 56.36 | $55.43 | 3313 |
| 2025-02-25 | 56.58 | $54.14 | 2100 |
| 2025-02-24 | 57.26 | $56.09 | 5700 |
| 2025-02-21 | 57.46 | $58.33 | 6142 |
| 2025-02-20 | 56.97 | $58.27 | 2135 |
| 2025-02-19 | 56.40 | $57.01 | 3321 |
| 2025-02-18 | 56.08 | $57.86 | 2900 |
| 2025-02-14 | 55.43 | $56.35 | 1300 |
| 2025-02-13 | 55.11 | $56.77 | 3118 |
| 2025-02-12 | 54.58 | $54.75 | 3045 |
| 2025-02-11 | 54.59 | $55.33 | 3900 |
| 2025-02-10 | 54.42 | $53.97 | 4100 |
| 2025-02-07 | 54.64 | $54.13 | 6800 |
| 2025-02-06 | 54.88 | $54.65 | 2221 |
| 2025-02-05 | 55.00 | $53.74 | 2000 |
| 2025-02-04 | 55.44 | $54.74 | 1906 |
| 2025-02-03 | 55.65 | $53.95 | 3825 |
| 2025-01-31 | 56.17 | $55.56 | 2700 |
| 2025-01-30 | 56.29 | $54.90 | 2543 |
| 2025-01-29 | 56.63 | $55.79 | 3500 |
| 2025-01-28 | 56.76 | $55.12 | 9206 |
| 2025-01-27 | 57.12 | $55.89 | 1900 |
| 2025-01-24 | 57.30 | $58.71 | 1645 |
| 2025-01-23 | 56.61 | $58.16 | 3400 |
| 2025-01-22 | 55.94 | $59.79 | 4600 |
| 2025-01-21 | 54.61 | $56.81 | 4041 |
| 2025-01-17 | 53.93 | $54.83 | 1418 |
| 2025-01-16 | 53.74 | $54.53 | 1416 |
| 2025-01-15 | 53.60 | $55.23 | 5900 |
| 2025-01-14 | 53.23 | $54.03 | 2100 |
| 2025-01-13 | 53.18 | $53.96 | 1900 |
| 2025-01-10 | 53.15 | $52.51 | 1700 |
| 2025-01-08 | 53.59 | $53.88 | 834 |
| 2025-01-07 | 53.72 | $55.47 | 2500 |
| 2025-01-06 | 53.38 | $53.94 | 2046 |
| 2025-01-03 | 53.47 | $53.56 | 16716 |
| 2025-01-02 | 53.72 | $53.32 | 4200 |
| 2024-12-31 | 54.13 | $53.70 | 1900 |
| 2024-12-30 | 54.52 | $53.72 | 11045 |
| 2024-12-27 | 55.00 | $54.55 | 1200 |
| 2024-12-26 | 55.34 | $55.74 | 1301 |
| 2024-12-24 | 55.38 | $53.85 | 2318 |
| 2024-12-23 | 56.05 | $53.90 | 1523 |
| 2024-12-20 | 56.86 | $55.69 | 5719 |
| 2024-12-19 | 57.28 | $55.27 | 10400 |
| 2024-12-18 | 57.92 | $56.40 | 5600 |
| 2024-12-17 | 58.34 | $59.17 | 2300 |
| 2024-12-16 | 57.97 | $57.09 | 3611 |
| 2024-12-13 | 58.17 | $57.17 | 1811 |
| 2024-12-12 | 58.39 | $59.27 | 1319 |
| 2024-12-11 | 57.97 | $57.77 | 1600 |
| 2024-12-10 | 57.94 | $57.55 | 2800 |
| 2024-12-09 | 57.96 | $58.52 | 603 |
| 2024-12-06 | 57.67 | $57.84 | 2900 |
| 2024-12-05 | 57.53 | $58.17 | 2148 |
| 2024-12-04 | 57.25 | $58.08 | 2147 |
| 2024-12-03 | 56.93 | $56.78 | 13814 |
| 2024-12-02 | 56.95 | $58.58 | 7821 |
| 2024-11-29 | 56.41 | $57.28 | 1600 |
| 2024-11-27 | 56.16 | $56.79 | 1700 |
| 2024-11-26 | 56.02 | $56.54 | 5800 |
| 2024-11-25 | 55.94 | $55.79 | 2600 |
| 2024-11-22 | 56.07 | $57.04 | 3103 |
| 2024-11-21 | 55.85 | $56.70 | 1000 |
| 2024-11-20 | 55.70 | $54.94 | 2516 |
| 2024-11-19 | 56.08 | $56.42 | 6216 |
| 2024-11-18 | 56.09 | $55.46 | 1239 |
| 2024-11-15 | 56.40 | $57.16 | 2300 |
| 2024-11-14 | 56.25 | $57.47 | 1339 |
| 2024-11-13 | 55.99 | $55.55 | 800 |
| 2024-11-12 | 56.28 | $55.75 | 1310 |
| 2024-11-11 | 56.57 | $56.52 | 1201 |
| 2024-11-08 | 56.70 | $56.28 | 1600 |
| 2024-11-07 | 56.94 | $56.73 | 1200 |
| 2024-11-06 | 57.09 | $56.89 | 1200 |
| 2024-11-05 | 57.23 | $58.62 | 1600 |
| 2024-11-04 | 56.85 | $57.88 | 1549 |
| 2024-11-01 | 56.64 | $55.55 | 500 |
| 2024-10-31 | 57.12 | $56.06 | 5505 |
| 2024-10-30 | 57.55 | $57.68 | 1600 |
| 2024-10-29 | 57.56 | $57.95 | 1100 |
| 2024-10-28 | 57.49 | $57.81 | 307 |
| 2024-10-25 | 57.45 | $58.42 | 918 |
| 2024-10-24 | 57.22 | $55.08 | 2400 |
| 2024-10-23 | 58.00 | $56.76 | 1800 |
| 2024-10-22 | 58.41 | $58.31 | 2737 |
| 2024-10-21 | 58.42 | $58.00 | 1900 |
| 2024-10-18 | 58.52 | $57.98 | 1422 |
| 2024-10-17 | 58.65 | $58.04 | 800 |
| 2024-10-16 | 58.78 | $56.28 | 700 |
| 2024-10-15 | 59.49 | $60.44 | 2300 |
| 2024-10-14 | 59.02 | $59.42 | 700 |
| 2024-10-11 | 58.76 | $60.08 | 947 |
| 2024-10-10 | 58.23 | $58.30 | 400 |
| 2024-10-09 | 58.14 | $58.30 | 1411 |
| 2024-10-08 | 58.02 | $56.38 | 1033 |
| 2024-10-07 | 58.48 | $59.05 | 1800 |
| 2024-10-04 | 58.18 | $57.20 | 3629 |
| 2024-10-03 | 58.39 | $57.01 | 1219 |
| 2024-10-02 | 58.70 | $57.51 | 3431 |
| 2024-10-01 | 58.91 | $60.73 | 4139 |
| 2024-09-30 | 58.12 | $57.21 | 1335 |
| 2024-09-27 | 58.27 | $58.01 | 1400 |
| 2024-09-26 | 58.18 | $59.81 | 932 |
| 2024-09-25 | 57.49 | $57.82 | 1218 |
| 2024-09-24 | 57.27 | $57.37 | 1300 |
| 2024-09-23 | 57.14 | $56.17 | 744 |
| 2024-09-20 | 57.35 | $58.50 | 2749 |
| 2024-09-19 | 56.86 | $59.15 | 9700 |
| 2024-09-18 | 56.05 | $54.94 | 600 |
| 2024-09-17 | 56.39 | $57.30 | 432 |
| 2024-09-16 | 56.06 | $54.44 | 2238 |
| 2024-09-13 | 56.55 | $57.34 | 65038 |
| 2024-09-12 | 56.24 | $56.42 | 3900 |
| 2024-09-11 | 56.14 | $56.42 | 600 |
| 2024-09-10 | 56.01 | $54.35 | 13400 |
| 2024-09-09 | 56.51 | $56.15 | 1600 |
| 2024-09-06 | 56.54 | $53.59 | 423 |
| 2024-09-05 | 57.39 | $56.92 | 3200 |
| 2024-09-04 | 57.35 | $55.36 | 3300 |
| 2024-09-03 | 57.77 | $58.09 | 2223 |
| 2024-08-30 | 57.42 | $57.45 | 616 |
| 2024-08-29 | 57.17 | $58.82 | 4500 |
| 2024-08-28 | 56.41 | $56.19 | 17000 |
| 2024-08-27 | 56.32 | $55.79 | 747 |
| 2024-08-26 | 56.32 | $56.57 | 2319 |
| 2024-08-23 | 56.06 | $55.98 | 1432 |
| 2024-08-22 | 55.92 | $55.56 | 1013 |
| 2024-08-21 | 55.87 | $57.89 | 1100 |
| 2024-08-20 | 55.07 | $57.72 | 1400 |
| 2024-08-19 | 54.14 | $57.00 | 3149 |
| 2024-08-16 | 53.24 | $54.34 | 746 |
| 2024-08-15 | 52.99 | $53.86 | 1200 |
| 2024-08-14 | 52.85 | $54.56 | 1418 |
| 2024-08-13 | 52.47 | $53.27 | 632 |
| 2024-08-12 | 52.43 | $53.19 | 1700 |
| 2024-08-09 | 52.42 | $53.41 | 713 |
| 2024-08-08 | 52.36 | $54.13 | 2342 |
| 2024-08-07 | 52.08 | $50.45 | 1646 |
| 2024-08-06 | 52.92 | $50.14 | 3700 |
| 2024-08-05 | 54.06 | $53.35 | 2033 |
| 2024-08-02 | 54.44 | $53.54 | 5600 |
| 2024-08-01 | 54.85 | $56.77 | 2349 |
| 2024-07-31 | 54.35 | $57.35 | 1200 |
| 2024-07-30 | 53.55 | $53.91 | 25100 |
| 2024-07-29 | 53.69 | $53.50 | 2327 |
| 2024-07-26 | 54.00 | $54.18 | 1801 |
| 2024-07-25 | 54.18 | $52.14 | 2100 |
| 2024-07-24 | 55.05 | $54.43 | 2304 |
| 2024-07-23 | 55.40 | $55.57 | 737 |
| 2024-07-22 | 55.48 | $55.10 | 10800 |
| 2024-07-19 | 55.72 | $54.32 | 1100 |
| 2024-07-18 | 56.26 | $53.90 | 7819 |
| 2024-07-17 | 57.06 | $59.15 | 700 |
| 2024-07-16 | 56.37 | $57.47 | 2500 |
| 2024-07-15 | 56.05 | $57.14 | 1318 |
| 2024-07-12 | 55.77 | $56.77 | 1100 |
| 2024-07-11 | 55.56 | $56.05 | 2000 |
| 2024-07-10 | 55.52 | $55.29 | 1431 |
| 2024-07-09 | 55.72 | $55.29 | 2007 |
| 2024-07-08 | 55.97 | $55.23 | 1600 |
| 2024-07-05 | 56.30 | $57.58 | 503 |
| 2024-07-03 | 55.95 | $57.04 | 1000 |
| 2024-07-02 | 55.70 | $55.15 | 18744 |
| 2024-07-01 | 55.99 | $54.98 | 2706 |
| 2024-06-28 | 56.40 | $55.20 | 1506 |
| 2024-06-27 | 56.82 | $56.86 | 1600 |
| 2024-06-26 | 56.81 | $55.22 | 1320 |
| 2024-06-25 | 57.31 | $55.19 | 42845 |
| 2024-06-24 | 57.91 | $56.14 | 2400 |
| 2024-06-21 | 58.33 | $56.63 | 33314 |
| 2024-06-20 | 58.66 | $58.95 | 1409 |
| 2024-06-18 | 58.31 | $58.65 | 1207 |
| 2024-06-17 | 57.95 | $56.38 | 2542 |
| 2024-06-14 | 58.21 | $57.35 | 2818 |
| 2024-06-13 | 58.19 | $58.37 | 1005 |
| 2024-06-12 | 57.82 | $58.86 | 4427 |
| 2024-06-11 | 57.18 | $56.51 | 700 |
| 2024-06-10 | 57.12 | $56.03 | 1200 |
| 2024-06-07 | 57.18 | $56.78 | 26100 |
| 2024-06-06 | 56.99 | $56.44 | 1226 |
| 2024-06-05 | 56.83 | $57.89 | 902 |
| 2024-06-04 | 56.15 | $55.48 | 3600 |
| 2024-06-03 | 56.05 | $57.12 | 2330 |
| 2024-05-31 | 55.40 | $54.75 | 1206 |
| 2024-05-30 | 55.32 | $54.00 | 500 |
| 2024-05-29 | 55.43 | $55.15 | 1715 |
| 2024-05-28 | 55.19 | $55.47 | 10800 |
| 2024-05-24 | 54.75 | $56.05 | 83038 |
| 2024-05-23 | 54.01 | $52.87 | 1100 |
| 2024-05-22 | 54.10 | $53.60 | 1700 |
| 2024-05-21 | 53.94 | $54.64 | 5139 |
| 2024-05-20 | 53.40 | $52.21 | 2245 |
| 2024-05-17 | 53.48 | $52.98 | 2500 |
| 2024-05-16 | 53.30 | $53.70 | 3546 |
| 2024-05-15 | 52.84 | $53.25 | 1000 |
| 2024-05-14 | 52.39 | $53.79 | 7116 |
| 2024-05-13 | 51.66 | $52.11 | 2001 |
| 2024-05-10 | 51.27 | $51.70 | 2000 |
| 2024-05-09 | 50.91 | $49.80 | 1712 |
| 2024-05-08 | 51.05 | $50.78 | 2000 |
| 2024-05-07 | 50.90 | $51.34 | 1300 |
| 2024-05-06 | 50.51 | $50.28 | 5849 |
| 2024-05-03 | 50.36 | $50.20 | 4000 |
| 2024-05-02 | 50.19 | $49.72 | 2900 |
| 2024-05-01 | 50.11 | $50.46 | 835 |
| 2024-04-30 | 49.76 | $50.88 | 2100 |
| 2024-04-29 | 49.19 | $49.83 | 1500 |
| 2024-04-26 | 48.81 | $49.20 | 2100 |
| 2024-04-25 | 48.54 | $48.07 | 2000 |
| 2024-04-24 | 48.55 | $49.57 | 929 |
| 2024-04-23 | 48.08 | $48.38 | 3018 |
| 2024-04-22 | 47.87 | $50.16 | 1900 |
| 2024-04-19 | 47.06 | $49.72 | 1800 |
| 2024-04-18 | 46.19 | $48.07 | 4700 |
| 2024-04-17 | 45.67 | $45.74 | 1500 |
| 2024-04-16 | 45.77 | $45.05 | 2500 |
| 2024-04-15 | 46.12 | $46.06 | 2000 |
| 2024-04-12 | 46.23 | $46.20 | 8600 |
| 2024-04-11 | 46.33 | $46.15 | 7744 |
| 2024-04-10 | 46.46 | $46.82 | 4341 |
| 2024-04-09 | 46.41 | $46.27 | 3300 |
| 2024-04-08 | 46.53 | $46.18 | 1130 |
| 2024-04-05 | 46.71 | $47.08 | 2200 |
| 2024-04-04 | 46.64 | $46.35 | 1809 |
| 2024-04-03 | 46.79 | $46.69 | 3400 |
| 2024-04-02 | 46.86 | $46.05 | 15943 |
| 2024-04-01 | 47.14 | $46.79 | 3500 |
| 2024-03-28 | 47.25 | $46.75 | 3500 |
| 2024-03-27 | 47.40 | $46.43 | 8300 |
| 2024-03-26 | 47.66 | $46.54 | 1523 |
| 2024-03-25 | 47.95 | $46.67 | 2800 |
| 2024-03-22 | 48.24 | $47.57 | 1702 |
| 2024-03-21 | 48.30 | $47.52 | 1811 |
| 2024-03-20 | 48.37 | $49.10 | 1400 |
| 2024-03-19 | 47.94 | $47.14 | 9000 |
| 2024-03-18 | 48.03 | $47.74 | 1610 |
| 2024-03-15 | 47.92 | $48.26 | 2400 |
| 2024-03-14 | 47.61 | $48.09 | 804 |
| 2024-03-13 | 47.27 | $48.19 | 1700 |
| 2024-03-12 | 46.81 | $46.81 | 7400 |
| 2024-03-11 | 46.67 | $46.39 | 27113 |
| 2024-03-08 | 46.62 | $46.41 | 2648 |
| 2024-03-07 | 46.54 | $46.28 | 1300 |
| 2024-03-06 | 46.47 | $46.27 | 2725 |
| 2024-03-05 | 46.38 | $45.41 | 1300 |
| 2024-03-04 | 46.53 | $46.25 | 1900 |
| 2024-03-01 | 46.42 | $46.23 | 1936 |
| 2024-02-29 | 46.29 | $46.23 | 1023 |
| 2024-02-28 | 46.10 | $46.06 | 2200 |
| 2024-02-27 | 45.92 | $46.13 | 840 |
| 2024-02-26 | 45.66 | $45.77 | 2400 |
| 2024-02-23 | 45.44 | $45.37 | 2100 |
| 2024-02-22 | 45.28 | $45.52 | 3600 |
| 2024-02-21 | 45.03 | $45.61 | 2300 |
| 2024-02-20 | 44.68 | $45.40 | 2328 |
| 2024-02-16 | 44.31 | $45.35 | 7717 |
| 2024-02-15 | 43.87 | $44.85 | 17522 |
| 2024-02-14 | 43.48 | $43.86 | 9300 |
| 2024-02-13 | 43.32 | $43.32 | 5000 |
| 2024-02-12 | 43.29 | $43.62 | 2300 |
| 2024-02-09 | 43.15 | $42.97 | 1836 |
| 2024-02-08 | 43.18 | $43.16 | 1736 |
| 2024-02-07 | 43.15 | $43.90 | 36700 |
| 2024-02-06 | 42.89 | $42.84 | 2600 |
| 2024-02-05 | 42.89 | $43.08 | 6844 |
| 2024-02-02 | 42.82 | $44.09 | 638 |
| 2024-02-01 | 42.41 | $42.86 | 2020 |
| 2024-01-31 | 42.31 | $43.64 | 9225 |
| 2024-01-30 | 41.93 | $42.80 | 7407 |
| 2024-01-29 | 41.74 | $42.53 | 8548 |
| 2024-01-26 | 41.59 | $42.15 | 12324 |
| 2024-01-25 | 41.54 | $42.20 | 2400 |
| 2024-01-24 | 41.48 | $41.70 | 11221 |
| 2024-01-23 | 41.56 | $41.74 | 224300 |
| 2024-01-22 | 41.65 | $42.05 | 12913 |
| 2024-01-19 | 41.67 | $40.83 | 3500 |
| 2024-01-18 | 42.09 | $41.66 | 1100 |
| 2024-01-17 | 42.33 | $41.91 | 3900 |
| 2024-01-16 | 42.56 | $41.78 | 2904 |
| 2024-01-12 | 42.87 | $43.24 | 16203 |
| 2024-01-11 | 42.79 | $42.10 | 2000 |
| 2024-01-10 | 43.04 | $42.32 | 3200 |
| 2024-01-09 | 43.28 | $42.11 | 2518 |
| 2024-01-08 | 43.63 | $43.12 | 7800 |
| 2024-01-05 | 43.72 | $42.13 | 2111 |
| 2024-01-04 | 44.13 | $43.25 | 3341 |
| 2024-01-03 | 44.27 | $42.01 | 14538 |
| 2024-01-02 | 44.80 | $43.50 | 1734 |
| 2023-12-29 | 44.96 | $44.00 | 1627 |
| 2023-12-28 | 44.97 | $44.40 | 1600 |
| 2023-12-27 | 44.83 | $43.87 | 3000 |
| 2023-12-26 | 44.80 | $45.02 | 2047 |
| 2023-12-22 | 44.37 | $42.87 | 11201 |
| 2023-12-21 | 44.49 | $42.80 | 1100 |
| 2023-12-20 | 44.62 | $44.56 | 1700 |
| 2023-12-19 | 44.20 | $44.60 | 3134 |
| 2023-12-18 | 43.64 | $43.54 | 37634 |
| 2023-12-15 | 43.26 | $43.11 | 2000 |
| 2023-12-14 | 42.89 | $43.29 | 4511 |
| 2023-12-13 | 42.37 | $42.49 | 3720 |
| 2023-12-12 | 41.95 | $42.50 | 6645 |
| 2023-12-11 | 41.40 | $41.69 | 5907 |
| 2023-12-08 | 40.97 | $40.50 | 1800 |
| 2023-12-07 | 40.80 | $40.89 | 1706 |
| 2023-12-06 | 40.44 | $40.23 | 2902 |
| 2023-12-05 | 40.19 | $39.80 | 11800 |
| 2023-12-04 | 39.99 | $39.47 | 3227 |
| 2023-12-01 | 39.83 | $40.00 | 2700 |
| 2023-11-30 | 39.45 | $39.16 | 3400 |
| 2023-11-29 | 39.22 | $38.95 | 1700 |
| 2023-11-28 | 38.99 | $38.05 | 18300 |
| 2023-11-27 | 38.98 | $38.42 | 45833 |
| 2023-11-24 | 38.82 | $38.75 | 913 |
| 2023-11-22 | 38.50 | $38.11 | 700 |
| 2023-11-21 | 38.28 | $38.19 | 1200 |
| 2023-11-20 | 37.98 | $38.63 | 3200 |
| 2023-11-17 | 37.45 | $38.49 | 3219 |
| 2023-11-16 | 36.82 | $37.67 | 53700 |
| 2023-11-15 | 36.31 | $37.35 | 4400 |
| 2023-11-14 | 35.78 | $37.47 | 2630 |
| 2023-11-13 | 35.08 | $36.17 | 3200 |
| 2023-11-10 | 34.64 | $35.31 | 2700 |
| 2023-11-09 | 34.37 | $35.80 | 1709 |
| 2023-11-08 | 33.89 | $35.49 | 2400 |
| 2023-11-07 | 33.40 | $34.17 | 1800 |
| 2023-11-06 | 33.24 | $33.97 | 3000 |
| 2023-11-03 | 33.12 | $34.06 | 2015 |
| 2023-11-02 | 32.95 | $34.38 | 5815 |
| 2023-11-01 | 32.66 | $32.71 | 4400 |
| 2023-10-31 | 32.85 | $34.17 | 23210 |
| 2023-10-30 | 32.63 | $32.60 | 54148 |
| 2023-10-27 | 32.89 | $32.72 | 10041 |
| 2023-10-26 | 33.17 | $32.67 | 2500 |
| 2023-10-25 | 33.56 | $32.64 | 2219 |
| 2023-10-24 | 34.05 | $33.69 | 43700 |
| 2023-10-23 | 34.34 | $33.31 | 2700 |
| 2023-10-20 | 34.81 | $33.41 | 3474 |
| 2023-10-19 | 35.37 | $34.18 | 2911 |
| 2023-10-18 | 35.82 | $34.33 | 2400 |
| 2023-10-17 | 36.31 | $35.95 | 2200 |
| 2023-10-16 | 36.41 | $36.11 | 6000 |
| 2023-10-13 | 36.47 | $37.18 | 40400 |
| 2023-10-12 | 36.21 | $37.18 | 4600 |
| 2023-10-11 | 35.89 | $36.63 | 1629 |
| 2023-10-10 | 35.68 | $36.37 | 1626 |
| 2023-10-09 | 35.51 | $36.22 | 2704 |
| 2023-10-06 | 35.37 | $36.14 | 2200 |
| 2023-10-05 | 35.22 | $35.47 | 2505 |
| 2023-10-04 | 35.27 | $35.28 | 1343 |
| 2023-10-03 | 35.39 | $35.15 | 3349 |
| 2023-10-02 | 35.60 | $36.24 | 7000 |
| 2023-09-29 | 35.51 | $35.53 | 1800 |
| 2023-09-28 | 35.64 | $36.24 | 2946 |
| 2023-09-27 | 35.59 | $34.97 | 7607 |
| 2023-09-26 | 35.94 | $35.34 | 2846 |
| 2023-09-25 | 36.26 | $36.24 | 1800 |
| 2023-09-22 | 36.37 | $35.40 | 3200 |
| 2023-09-21 | 36.78 | $36.69 | 8304 |
| 2023-09-20 | 36.88 | $37.31 | 12600 |
| 2023-09-19 | 36.81 | $37.18 | 2400 |
| 2023-09-18 | 36.78 | $37.08 | 4000 |
| 2023-09-15 | 36.77 | $37.33 | 1828 |
| 2023-09-14 | 36.70 | $36.31 | 77900 |
| 2023-09-13 | 36.94 | $36.65 | 2100 |
| 2023-09-12 | 37.13 | $36.34 | 911 |
| 2023-09-11 | 37.47 | $37.58 | 700 |
| 2023-09-08 | 37.49 | $37.63 | 4200 |
| 2023-09-07 | 37.52 | $37.91 | 2445 |
| 2023-09-06 | 37.46 | $38.38 | 2107 |
| 2023-09-05 | 37.25 | $36.52 | 3300 |
| 2023-09-01 | 37.59 | $38.54 | 1400 |
| 2023-08-31 | 37.37 | $37.42 | 1215 |
| 2023-08-30 | 37.47 | $39.05 | 1600 |
| 2023-08-29 | 37.08 | $37.61 | 88007 |
| 2023-08-28 | 37.08 | $38.44 | 1900 |
| 2023-08-25 | 36.82 | $38.10 | 2600 |
| 2023-08-24 | 36.63 | $36.26 | 8600 |
| 2023-08-23 | 37.00 | $38.16 | 7800 |
| 2023-08-22 | 36.86 | $36.41 | 7520 |
| 2023-08-21 | 37.26 | $36.28 | 2000 |
| 2023-08-18 | 37.80 | $36.45 | 1122 |
| 2023-08-17 | 38.42 | $37.66 | 2300 |
| 2023-08-16 | 38.80 | $38.64 | 813 |
| 2023-08-15 | 38.96 | $37.60 | 1500 |
| 2023-08-14 | 39.49 | $39.36 | 1542 |
| 2023-08-11 | 39.58 | $38.97 | 1200 |
| 2023-08-10 | 39.81 | $39.27 | 2200 |
| 2023-08-09 | 40.00 | $39.91 | 1300 |
| 2023-08-08 | 40.02 | $39.60 | 34500 |
| 2023-08-07 | 40.15 | $39.90 | 2807 |
| 2023-08-04 | 40.20 | $40.27 | 3900 |
| 2023-08-03 | 40.15 | $38.93 | 4100 |
| 2023-08-02 | 40.50 | $40.24 | 1000 |
| 2023-08-01 | 40.51 | $39.36 | 2000 |
| 2023-07-31 | 40.79 | $40.77 | 1533 |
| 2023-07-28 | 40.67 | $40.88 | 1600 |
| 2023-07-27 | 40.49 | $40.78 | 3707 |
| 2023-07-26 | 40.28 | $40.73 | 3000 |
| 2023-07-25 | 40.04 | $39.98 | 3000 |
| 2023-07-24 | 39.98 | $40.74 | 1500 |
| 2023-07-21 | 39.65 | $39.66 | 2144 |
| 2023-07-20 | 39.59 | $40.67 | 2432 |
| 2023-07-19 | 39.19 | $38.92 | 3727 |
| 2023-07-18 | 39.26 | $39.13 | 1719 |
| 2023-07-17 | 39.27 | $40.19 | 1501 |
| 2023-07-14 | 38.94 | $39.64 | 4132 |
| 2023-07-13 | 38.71 | $39.38 | 1625 |
| 2023-07-12 | 38.51 | $38.79 | 6705 |
| 2023-07-11 | 38.45 | $38.49 | 1611 |
| 2023-07-10 | 38.48 | $38.80 | 1943 |
| 2023-07-07 | 38.42 | $37.41 | 6101 |
| 2023-07-06 | 38.78 | $37.38 | 2337 |
| 2023-07-05 | 39.23 | $37.85 | 1300 |
| 2023-07-03 | 39.62 | $39.38 | 3704 |
| 2023-06-30 | 39.60 | $38.93 | 1249 |
| 2023-06-29 | 39.71 | $39.78 | 5900 |
| 2023-06-28 | 39.57 | $39.90 | 1200 |
| 2023-06-27 | 39.35 | $40.29 | 4000 |
| 2023-06-26 | 38.95 | $38.32 | 3804 |
| 2023-06-23 | 39.07 | $38.59 | 13600 |
| 2023-06-22 | 39.13 | $38.09 | 244741 |
| 2023-06-21 | 39.35 | $39.04 | 13044 |
| 2023-06-20 | 39.30 | $38.63 | 13439 |
| 2023-06-16 | 39.36 | $39.82 | 2302 |
| 2023-06-15 | 39.04 | $39.98 | 4800 |
| 2023-06-14 | 38.59 | $39.08 | 2700 |
| 2023-06-13 | 38.32 | $39.18 | 6500 |
| 2023-06-12 | 37.95 | $38.05 | 22800 |
| 2023-06-09 | 37.84 | $38.46 | 3200 |
| 2023-06-08 | 37.58 | $38.40 | 1400 |
| 2023-06-07 | 37.27 | $37.15 | 3400 |
| 2023-06-06 | 37.29 | $37.79 | 2310 |
| 2023-06-05 | 37.11 | $37.46 | 3200 |
| 2023-06-02 | 36.98 | $37.13 | 14000 |
| 2023-06-01 | 36.93 | $36.48 | 2327 |
| 2023-05-31 | 37.08 | $35.94 | 8044 |
| 2023-05-30 | 37.42 | $37.53 | 2235 |
| 2023-05-26 | 37.32 | $36.93 | 5700 |
| 2023-05-25 | 37.39 | $36.93 | 1811 |
| 2023-05-24 | 37.47 | $36.55 | 2000 |
| 2023-05-23 | 37.67 | $37.21 | 3541 |
| 2023-05-22 | 37.70 | $37.84 | 1500 |
| 2023-05-19 | 37.53 | $38.01 | 3500 |
| 2023-05-18 | 37.25 | $36.75 | 3137 |
| 2023-05-17 | 37.31 | $36.92 | 1532 |
| 2023-05-16 | 37.31 | $37.06 | 2000 |
| 2023-05-15 | 37.25 | $37.32 | 12527 |
| 2023-05-12 | 37.09 | $37.19 | 12900 |
| 2023-05-11 | 36.93 | $37.15 | 2000 |
| 2023-05-10 | 36.73 | $37.04 | 3600 |
| 2023-05-09 | 36.51 | $36.41 | 3500 |
| 2023-05-08 | 36.43 | $35.89 | 2600 |
| 2023-05-05 | 36.50 | $35.68 | 3600 |
| 2023-05-04 | 36.63 | $36.13 | 4400 |
| 2023-05-03 | 36.63 | $36.88 | 2301 |
| 2023-05-02 | 36.39 | $35.27 | 13000 |
| 2023-05-01 | 36.59 | $37.16 | 2700 |
| 2023-04-28 | 36.22 | $35.77 | 7900 |
| 2023-04-27 | 36.20 | $36.41 | 76800 |
| 2023-04-26 | 35.96 | $35.58 | 3849 |
| 2023-04-25 | 35.92 | $36.39 | 8800 |
| 2023-04-24 | 35.60 | $35.98 | 6524 |
| 2023-04-21 | 35.33 | $34.86 | 3936 |
| 2023-04-20 | 35.35 | $34.73 | 3000 |
| 2023-04-19 | 35.40 | $36.18 | 1700 |
| 2023-04-18 | 34.99 | $35.29 | 1200 |
| 2023-04-17 | 34.76 | $34.50 | 50803 |
| 2023-04-14 | 34.72 | $35.24 | 116430 |
| 2023-04-13 | 34.44 | $35.04 | 1625 |
| 2023-04-12 | 34.15 | $35.32 | 82900 |
| 2023-04-11 | 33.70 | $33.52 | 8800 |
| 2023-04-10 | 33.73 | $34.47 | 1707 |
| 2023-04-06 | 33.45 | $33.52 | 907 |
| 2023-04-05 | 33.42 | $32.97 | 3900 |
| 2023-04-04 | 33.55 | $33.64 | 15700 |
| 2023-04-03 | 33.49 | $34.56 | 4834 |
| 2023-03-31 | 33.14 | $34.40 | 1600 |
| 2023-03-30 | 32.75 | $34.02 | 2228 |
| 2023-03-29 | 32.41 | $32.35 | 1919 |
| 2023-03-28 | 32.53 | $32.74 | 3000 |
| 2023-03-27 | 32.56 | $31.75 | 3400 |
| 2023-03-24 | 32.91 | $32.90 | 94102 |
| 2023-03-23 | 32.98 | $33.66 | 8400 |
| 2023-03-22 | 32.84 | $34.19 | 1700 |
| 2023-03-21 | 32.49 | $32.88 | 21700 |
| 2023-03-20 | 32.50 | $32.65 | 1030 |
| 2023-03-17 | 32.58 | $32.38 | 1624 |
| 2023-03-16 | 32.78 | $32.63 | 91800 |
| 2023-03-15 | 32.96 | $31.51 | 4700 |
| 2023-03-14 | 33.53 | $34.11 | 5544 |
| 2023-03-13 | 33.40 | $32.80 | 4100 |
| 2023-03-10 | 33.67 | $33.34 | 1000 |
| 2023-03-09 | 33.82 | $34.38 | 2602 |
| 2023-03-08 | 33.69 | $33.31 | 3500 |
| 2023-03-07 | 33.86 | $34.17 | 1400 |
| 2023-03-06 | 33.80 | $34.73 | 3119 |
| 2023-03-03 | 33.55 | $33.55 | 2.0M |
| 2023-03-02 | 33.62 | $33.69 | 2505 |
| 2023-03-01 | 33.67 | $33.22 | 7119 |
| 2023-02-28 | 33.88 | $33.18 | 1133 |
| 2023-02-27 | 34.14 | $35.03 | 6800 |
| 2023-02-24 | 33.88 | $33.22 | 3533 |
| 2023-02-23 | 34.14 | $34.32 | 3109 |
| 2023-02-22 | 34.10 | $34.19 | 1800 |
| 2023-02-21 | 34.10 | $33.95 | 1700 |
| 2023-02-17 | 34.17 | $33.96 | 10400 |
| 2023-02-16 | 34.24 | $34.41 | 5728 |
| 2023-02-15 | 34.19 | $33.99 | 2500 |
| 2023-02-14 | 34.26 | $34.11 | 2907 |
| 2023-02-13 | 34.30 | $34.27 | 5200 |
| 2023-02-10 | 34.30 | $33.74 | 5141 |
| 2023-02-09 | 34.46 | $34.01 | 4800 |
| 2023-02-08 | 34.56 | $33.64 | 1100 |
| 2023-02-07 | 34.79 | $33.37 | 7024 |
| 2023-02-06 | 35.15 | $34.56 | 5200 |
| 2023-02-03 | 35.19 | $35.11 | 9202 |
| 2023-02-02 | 35.06 | $33.66 | 5908 |
| 2023-02-01 | 35.35 | $36.13 | 5700 |
| 2023-01-31 | 34.90 | $34.30 | 401 |
| 2023-01-30 | 34.91 | $34.87 | 6045 |
| 2023-01-27 | 34.73 | $34.92 | 2149 |
| 2023-01-26 | 34.49 | $34.24 | 4400 |
| 2023-01-25 | 34.38 | $33.84 | 4908 |
| 2023-01-24 | 34.37 | $34.25 | 1011 |
| 2023-01-23 | 34.21 | $33.85 | 6200 |
| 2023-01-20 | 34.12 | $33.41 | 8522 |
| 2023-01-19 | 34.13 | $33.86 | 7339 |
| 2023-01-18 | 33.99 | $34.54 | 4200 |
| 2023-01-17 | 33.58 | $33.84 | 6434 |
| 2023-01-13 | 33.29 | $33.76 | 2200 |
| 2023-01-12 | 32.95 | $33.26 | 2300 |
| 2023-01-11 | 32.68 | $33.07 | 300 |
| 2023-01-10 | 32.39 | $33.07 | 900 |
| 2023-01-09 | 32.03 | $33.45 | 7300 |
| 2023-01-06 | 31.47 | $32.91 | 2200 |
| 2023-01-05 | 30.94 | $32.04 | 93900 |
| 2023-01-04 | 30.58 | $31.22 | 2337 |
| 2023-01-03 | 30.39 | $31.04 | 403708 |
| 2022-12-30 | 30.22 | $30.86 | 3100 |
| 2022-12-29 | 30.07 | $30.59 | 5047 |
| 2022-12-28 | 29.97 | $30.59 | 23621 |
| 2022-12-27 | 29.86 | $30.02 | 7649 |
| 2022-12-23 | 29.91 | $29.81 | 2200 |
| 2022-12-22 | 30.04 | $29.55 | 3223 |
| 2022-12-21 | 30.28 | $29.87 | 5115 |
| 2022-12-20 | 30.47 | $29.50 | 9000 |
| 2022-12-19 | 30.83 | $30.10 | 13041 |
| 2022-12-16 | 31.07 | $29.93 | 5800 |
| 2022-12-15 | 31.41 | $30.45 | 5701 |
| 2022-12-14 | 31.66 | $31.67 | 3900 |
| 2022-12-13 | 31.56 | $32.29 | 2600 |
| 2022-12-12 | 31.24 | $30.80 | 6700 |
| 2022-12-09 | 31.31 | $30.97 | 4410 |
| 2022-12-08 | 31.33 | $30.46 | 2500 |
| 2022-12-07 | 31.51 | $30.37 | 6140 |
| 2022-12-06 | 31.75 | $31.67 | 1800 |
| 2022-12-05 | 31.61 | $31.18 | 11742 |
| 2022-12-02 | 31.58 | $30.84 | 5700 |
| 2022-12-01 | 31.64 | $30.74 | 12425 |
| 2022-11-30 | 31.72 | $31.48 | 2823 |
| 2022-11-29 | 31.57 | $30.59 | 3800 |
| 2022-11-28 | 31.66 | $31.38 | 4310 |
| 2022-11-25 | 31.49 | $31.73 | 5033 |
| 2022-11-23 | 31.15 | $31.23 | 15100 |
| 2022-11-22 | 30.88 | $30.72 | 3311 |
| 2022-11-21 | 30.69 | $30.33 | 8800 |
| 2022-11-18 | 30.57 | $29.93 | 21100 |
| 2022-11-17 | 30.53 | $29.75 | 5946 |
| 2022-11-16 | 30.52 | $30.20 | 5414 |
| 2022-11-15 | 30.34 | $30.06 | 1919 |
| 2022-11-14 | 30.15 | $31.61 | 12600 |
| 2022-11-11 | 29.41 | $30.31 | 11900 |
| 2022-11-10 | 28.91 | $29.77 | 2500 |
| 2022-11-09 | 28.45 | $28.42 | 12600 |
| 2022-11-08 | 28.31 | $28.30 | 13700 |
| 2022-11-07 | 28.16 | $28.43 | 19035 |
| 2022-11-04 | 27.94 | $28.00 | 9943 |
| 2022-11-03 | 27.79 | $26.89 | 14930 |
| 2022-11-02 | 27.96 | $27.42 | 9200 |
| 2022-11-01 | 27.98 | $27.87 | 2700 |
| 2022-10-31 | 27.85 | $27.20 | 18805 |
| 2022-10-28 | 27.90 | $28.58 | 25747 |
| 2022-10-27 | 27.52 | $28.08 | 15307 |
| 2022-10-26 | 27.20 | $27.65 | 4436 |
| 2022-10-25 | 26.94 | $27.81 | 3000 |
| 2022-10-24 | 26.58 | $26.71 | 23647 |
| 2022-10-21 | 26.47 | $25.89 | 12400 |
| 2022-10-20 | 26.60 | $27.47 | 6623 |
| 2022-10-19 | 26.26 | $27.40 | 10314 |
| 2022-10-18 | 25.87 | $26.55 | 4100 |
| 2022-10-17 | 25.66 | $26.98 | 11100 |
| 2022-10-14 | 25.27 | $26.26 | 8347 |
| 2022-10-13 | 25.04 | $25.26 | 9716 |
| 2022-10-12 | 25.08 | $24.96 | 6100 |
| 2022-10-11 | 25.24 | $24.59 | 9038 |
| 2022-10-10 | 25.55 | $26.01 | 13128 |
| 2022-10-07 | 25.50 | $26.03 | 10834 |
| 2022-10-06 | 25.44 | $25.98 | 16100 |
| 2022-10-05 | 25.38 | $26.97 | 14000 |
| 2022-10-04 | 25.02 | $25.55 | 540637 |
| 2022-10-03 | 25.04 | $24.86 | 158328 |
| 2022-09-30 | 25.30 | $25.25 | 11800 |
| 2022-09-29 | 25.50 | $26.88 | 12600 |
| 2022-09-28 | 25.25 | $25.61 | 17100 |
| 2022-09-27 | 25.36 | $25.23 | 11400 |
| 2022-09-26 | 25.64 | $25.40 | 23700 |
| 2022-09-23 | 25.93 | $25.35 | 12905 |
| 2022-09-22 | 26.32 | $25.89 | 5100 |
| 2022-09-21 | 26.64 | $26.50 | 11300 |
| 2022-09-20 | 26.85 | $26.40 | 5414 |
| 2022-09-19 | 27.14 | $26.35 | 9700 |
| 2022-09-16 | 27.52 | $26.84 | 408422 |
| 2022-09-15 | 27.84 | $27.54 | 8536 |
| 2022-09-14 | 28.01 | $27.94 | 3100 |
| 2022-09-13 | 28.09 | $28.33 | 2500 |
| 2022-09-12 | 28.08 | $28.73 | 18800 |
| 2022-09-09 | 27.94 | $29.58 | 8814 |
| 2022-09-08 | 27.50 | $28.90 | 96900 |
| 2022-09-07 | 27.20 | $26.84 | 4136 |
| 2022-09-06 | 27.49 | $26.72 | 18100 |
| 2022-09-02 | 27.89 | $28.89 | 5800 |
| 2022-09-01 | 27.71 | $26.43 | 17313 |
| 2022-08-31 | 28.26 | $27.12 | 5016 |
| 2022-08-30 | 28.73 | $28.78 | 8700 |
| 2022-08-29 | 28.78 | $29.14 | 10935 |
| 2022-08-26 | 28.73 | $27.87 | 5600 |
| 2022-08-25 | 29.07 | $28.22 | 2305 |
| 2022-08-24 | 29.38 | $27.94 | 4800 |
| 2022-08-23 | 29.84 | $29.22 | 2403 |
| 2022-08-22 | 29.99 | $28.35 | 12800 |
| 2022-08-19 | 30.44 | $29.50 | 9800 |
| 2022-08-18 | 30.62 | $29.94 | 1543 |
| 2022-08-17 | 30.69 | $29.47 | 4700 |
| 2022-08-16 | 30.91 | $31.01 | 2508 |
| 2022-08-15 | 30.67 | $30.89 | 8408 |
| 2022-08-12 | 30.41 | $29.94 | 4501 |
| 2022-08-11 | 30.37 | $30.39 | 15933 |
| 2022-08-10 | 30.17 | $30.46 | 2044 |
| 2022-08-09 | 29.89 | $28.59 | 1540 |
| 2022-08-08 | 30.14 | $29.18 | 13524 |
| 2022-08-05 | 30.23 | $28.97 | 20346 |
| 2022-08-04 | 30.39 | $30.80 | 4800 |
| 2022-08-03 | 30.00 | $29.17 | 5720 |
| 2022-08-02 | 30.01 | $30.03 | 3700 |
| 2022-08-01 | 29.75 | $30.93 | 16900 |
| 2022-07-29 | 29.12 | $29.61 | 11245 |
| 2022-07-28 | 28.76 | $28.80 | 7840 |
| 2022-07-27 | 28.57 | $30.12 | 7127 |
| 2022-07-26 | 27.91 | $28.16 | 8107 |
| 2022-07-25 | 27.73 | $27.81 | 13400 |
| 2022-07-22 | 27.60 | $28.51 | 23630 |
| 2022-07-21 | 27.23 | $28.46 | 4300 |
| 2022-07-20 | 26.79 | $27.26 | 6100 |
| 2022-07-19 | 26.64 | $27.80 | 8700 |
| 2022-07-18 | 26.29 | $26.73 | 22000 |
| 2022-07-15 | 26.20 | $26.96 | 26415 |
| 2022-07-14 | 26.03 | $25.97 | 9927 |
| 2022-07-13 | 26.15 | $26.28 | 6734 |
| 2022-07-12 | 26.20 | $26.53 | 8000 |
| 2022-07-11 | 26.19 | $26.15 | 5200 |
| 2022-07-08 | 26.32 | $26.85 | 7600 |
| 2022-07-07 | 26.26 | $27.13 | 4800 |
| 2022-07-06 | 26.11 | $26.91 | 7800 |
| 2022-07-05 | 26.01 | $26.12 | 17700 |
| 2022-07-01 | 26.15 | $25.60 | 16818 |
| 2022-06-30 | 26.50 | $27.31 | 210414 |
| 2022-06-29 | 26.40 | $26.55 | 313923 |
| 2022-06-28 | 26.54 | $28.00 | 13200 |
| 2022-06-27 | 26.26 | $27.70 | 17700 |
| 2022-06-24 | 26.03 | $26.15 | 73300 |
| 2022-06-23 | 26.26 | $25.58 | 7000 |
| 2022-06-22 | 26.75 | $25.61 | 11400 |
| 2022-06-21 | 27.34 | $26.10 | 17138 |
| 2022-06-17 | 27.93 | $27.72 | 9106 |
| 2022-06-16 | 28.14 | $27.34 | 89111 |
| 2022-06-15 | 28.53 | $26.98 | 32400 |
| 2022-06-14 | 29.13 | $26.64 | 28810 |
| 2022-06-13 | 29.97 | $27.50 | 16200 |
| 2022-06-10 | 30.71 | $28.38 | 7300 |
| 2022-06-09 | 31.34 | $31.13 | 5401 |
| 2022-06-08 | 31.22 | $31.73 | 73205 |
| 2022-06-07 | 30.88 | $30.72 | 258719 |
| 2022-06-06 | 30.77 | $30.34 | 20000 |
| 2022-06-03 | 30.75 | $31.12 | 6919 |
| 2022-06-02 | 30.47 | $31.94 | 11928 |
| 2022-06-01 | 29.86 | $29.71 | 168912 |
| 2022-05-31 | 29.82 | $30.40 | 206500 |
| 2022-05-27 | 29.56 | $30.63 | 264700 |
| 2022-05-26 | 29.16 | $28.76 | 11800 |
| 2022-05-25 | 29.27 | $29.57 | 6100 |
| 2022-05-24 | 29.16 | $29.93 | 20441 |
| 2022-05-23 | 28.90 | $29.68 | 15920 |
| 2022-05-20 | 28.67 | $28.25 | 129400 |
| 2022-05-19 | 28.85 | $30.05 | 18800 |
| 2022-05-18 | 28.51 | $29.94 | 592435 |
| 2022-05-17 | 28.14 | $30.20 | 83500 |
| 2022-05-16 | 27.62 | $27.53 | 98132 |
| 2022-05-13 | 27.85 | $29.07 | 9635 |
| 2022-05-12 | 27.65 | $27.44 | 8143 |
| 2022-05-11 | 27.95 | $28.62 | 36200 |
| 2022-05-10 | 27.96 | $28.13 | 10500 |
| 2022-05-09 | 28.14 | $27.15 | 26400 |
| 2022-05-06 | 28.69 | $28.57 | 9146 |
| 2022-05-05 | 28.94 | $28.97 | 12500 |
| 2022-05-04 | 29.12 | $28.98 | 4600 |
| 2022-05-03 | 29.36 | $29.03 | 19527 |
| 2022-05-02 | 29.65 | $28.79 | 108900 |
| 2022-04-29 | 30.09 | $31.10 | 3200 |
| 2022-04-28 | 29.91 | $29.74 | 5342 |
| 2022-04-27 | 30.14 | $29.41 | 3800 |
| 2022-04-26 | 30.54 | $30.00 | 54000 |
| 2022-04-25 | 30.84 | $30.15 | 65746 |
| 2022-04-22 | 31.18 | $31.45 | 23608 |
| 2022-04-21 | 31.19 | $33.17 | 2800 |
| 2022-04-20 | 30.67 | $31.24 | 69800 |
| 2022-04-19 | 30.65 | $31.69 | 11004 |
| 2022-04-18 | 30.51 | $30.70 | 6700 |
| 2022-04-14 | 30.66 | $30.55 | 10849 |
| 2022-04-13 | 30.91 | $30.24 | 19000 |
| 2022-04-12 | 31.34 | $31.86 | 4408 |
| 2022-04-11 | 31.35 | $30.81 | 2200 |
| 2022-04-08 | 31.71 | $31.38 | 3221 |
| 2022-04-07 | 31.99 | $30.85 | 3606 |
| 2022-04-06 | 32.50 | $30.82 | 98000 |
| 2022-04-05 | 33.15 | $33.05 | 82826 |
| 2022-04-04 | 33.24 | $33.59 | 212600 |
| 2022-04-01 | 33.18 | $32.08 | 4618 |
| 2022-03-31 | 33.58 | $32.08 | 1700 |
| 2022-03-30 | 34.09 | $32.07 | 5629 |
| 2022-03-29 | 34.70 | $35.00 | 2500 |
| 2022-03-28 | 34.52 | $32.35 | 202000 |
| 2022-03-25 | 35.13 | $33.43 | 2600 |
| 2022-03-24 | 35.52 | $35.77 | 93000 |
| 2022-03-23 | 35.25 | $36.45 | 153705 |
| 2022-03-22 | 34.70 | $34.79 | 2900 |
| 2022-03-21 | 34.55 | $35.42 | 4300 |
| 2022-03-18 | 34.16 | $36.43 | 8819 |
| 2022-03-17 | 33.36 | $34.00 | 8800 |
| 2022-03-16 | 33.17 | $33.25 | 2637 |
| 2022-03-15 | 33.17 | $34.12 | 4300 |
| 2022-03-14 | 32.90 | $34.61 | 2403 |
| 2022-03-11 | 32.42 | $34.08 | 144300 |
| 2022-03-10 | 32.02 | $33.65 | 6100 |
| 2022-03-09 | 31.69 | $31.84 | 7327 |
| 2022-03-08 | 31.87 | $33.44 | 6400 |
| 2022-03-07 | 31.61 | $30.03 | 6825 |
| 2022-03-04 | 32.39 | $30.55 | 6300 |
| 2022-03-03 | 33.19 | $34.34 | 4200 |
| 2022-03-02 | 32.98 | $34.61 | 71500 |
| 2022-03-01 | 32.66 | $32.10 | 4700 |
| 2022-02-28 | 33.08 | $32.78 | 87222 |
| 2022-02-25 | 33.39 | $32.95 | 4505 |
| 2022-02-24 | 33.72 | $33.22 | 6800 |
| 2022-02-23 | 34.07 | $33.73 | 6500 |
| 2022-02-22 | 34.33 | $32.79 | 2800 |
| 2022-02-18 | 34.97 | $35.66 | 3400 |
| 2022-02-17 | 34.84 | $35.35 | 9500 |
| 2022-02-16 | 34.80 | $35.06 | 8610 |
| 2022-02-15 | 34.84 | $36.16 | 7900 |
| 2022-02-14 | 34.56 | $35.11 | 88224 |
| 2022-02-11 | 34.56 | $34.08 | 302900 |
| 2022-02-10 | 34.90 | $35.95 | 4238 |
| 2022-02-09 | 34.74 | $36.40 | 2723 |
| 2022-02-08 | 34.41 | $36.10 | 5600 |
| 2022-02-07 | 34.13 | $34.04 | 43546 |
| 2022-02-04 | 34.45 | $32.62 | 206200 |
| 2022-02-03 | 35.31 | $35.80 | 3400 |
| 2022-02-02 | 35.37 | $36.48 | 248600 |
| 2022-02-01 | 35.24 | $36.17 | 4500 |
| 2022-01-31 | 35.20 | $35.50 | 10132 |
| 2022-01-28 | 35.37 | $33.99 | 6022 |
| 2022-01-27 | 36.08 | $35.56 | 7200 |
| 2022-01-26 | 36.46 | $36.96 | 8519 |
| 2022-01-25 | 36.49 | $34.78 | 6700 |
| 2022-01-24 | 37.22 | $34.93 | 8700 |
| 2022-01-21 | 38.07 | $37.40 | 3624 |
| 2022-01-20 | 38.33 | $38.06 | 5709 |
| 2022-01-19 | 38.44 | $37.48 | 3109 |
| 2022-01-18 | 38.74 | $36.89 | 13700 |
| 2022-01-14 | 39.30 | $38.37 | 2731 |
| 2022-01-13 | 39.50 | $39.74 | 2528 |
| 2022-01-12 | 39.30 | $39.77 | 1624 |
| 2022-01-11 | 39.04 | $38.42 | 4543 |
| 2022-01-10 | 39.13 | $36.32 | 6039 |
| 2022-01-07 | 39.90 | $39.30 | 2216 |
| 2022-01-06 | 39.88 | $39.46 | 104048 |
| 2022-01-05 | 39.78 | $40.12 | 2407 |
| 2022-01-04 | 39.44 | $40.20 | 3400 |
| 2022-01-03 | 38.98 | $38.86 | 11846 |
| 2021-12-31 | 38.82 | $38.86 | 1213 |
| 2021-12-30 | 38.62 | $38.94 | 2928 |
| 2021-12-29 | 38.33 | $38.94 | 3200 |
| 2021-12-28 | 37.97 | $38.93 | 2012 |
| 2021-12-27 | 37.52 | $37.38 | 3800 |
| 2021-12-23 | 37.45 | $37.77 | 4838 |
| 2021-12-22 | 37.24 | $37.30 | 4638 |
| 2021-12-21 | 37.12 | $37.69 | 5008 |
| 2021-12-20 | 36.84 | $35.38 | 5839 |
| 2021-12-17 | 37.22 | $35.95 | 60830 |
| 2021-12-16 | 37.50 | $37.77 | 3241 |
| 2021-12-15 | 37.25 | $37.55 | 3920 |
| 2021-12-14 | 37.00 | $36.07 | 10011 |
| 2021-12-13 | 37.16 | $37.69 | 4106 |
| 2021-12-10 | 36.82 | $37.10 | 2700 |
| 2021-12-09 | 36.59 | $37.08 | 2900 |
| 2021-12-08 | 36.31 | $37.72 | 3900 |
| 2021-12-07 | 35.75 | $35.93 | 102300 |
| 2021-12-06 | 35.64 | $34.83 | 4417 |
| 2021-12-03 | 35.84 | $36.02 | 8444 |
| 2021-12-02 | 35.70 | $35.50 | 50200 |
| 2021-12-01 | 35.70 | $35.16 | 26544 |
| 2021-11-30 | 35.79 | $35.41 | 212000 |
| 2021-11-29 | 35.82 | $35.56 | 1500 |
| 2021-11-26 | 35.80 | $34.58 | 2200 |
| 2021-11-24 | 36.07 | $35.72 | 2100 |
| 2021-11-23 | 36.04 | $35.45 | 3119 |
| 2021-11-22 | 36.08 | $36.41 | 4247 |
| 2021-11-19 | 35.81 | $35.99 | 4000 |
| 2021-11-18 | 35.60 | $35.18 | 2000 |
| 2021-11-17 | 35.60 | $35.18 | 1922 |
| 2021-11-16 | 35.59 | $35.33 | 2400 |
| 2021-11-15 | 35.51 | $35.80 | 2000 |
| 2021-11-12 | 35.27 | $35.53 | 1732 |
| 2021-11-11 | 35.05 | $35.05 | 1300 |
| 2021-11-10 | 34.92 | $35.23 | 4800 |
| 2021-11-09 | 34.71 | $35.53 | 4204 |
| 2021-11-08 | 34.35 | $34.50 | 3000 |
| 2021-11-05 | 34.23 | $34.86 | 1300 |
| 2021-11-04 | 33.97 | $35.16 | 2511 |
| 2021-11-03 | 33.56 | $33.68 | 10333 |
| 2021-11-02 | 33.54 | $34.15 | 162413 |
| 2021-11-01 | 33.36 | $33.74 | 1.6M |
| 2021-10-29 | 33.28 | $33.31 | 6806 |
| 2021-10-28 | 33.32 | $33.52 | 17607 |
| 2021-10-27 | 33.32 | $33.23 | 2315 |
| 2021-10-26 | 33.41 | $33.38 | 2516 |
| 2021-10-25 | 33.48 | $32.78 | 2541 |
| 2021-10-22 | 33.76 | $33.47 | 222700 |
| 2021-10-21 | 33.89 | $33.17 | 2900 |
| 2021-10-20 | 34.15 | $35.44 | 2900 |
| 2021-10-19 | 33.75 | $34.12 | 3800 |
| 2021-10-18 | 33.68 | $34.61 | 2300 |
| 2021-10-15 | 33.46 | $35.01 | 5302 |
| 2021-10-14 | 33.07 | $34.75 | 8300 |
| 2021-10-13 | 32.70 | $33.23 | 103400 |
| 2021-10-12 | 32.74 | $32.83 | 2616 |
| 2021-10-11 | 32.93 | $34.04 | 909 |
| 2021-10-08 | 32.80 | $34.08 | 2000 |
| 2021-10-07 | 32.64 | $32.35 | 2600 |
| 2021-10-06 | 33.02 | $33.37 | 3316 |
| 2021-10-05 | 33.19 | $34.04 | 8016 |
| 2021-10-04 | 33.19 | $33.23 | 84007 |
| 2021-10-01 | 33.48 | $34.06 | 115926 |
| 2021-09-30 | 33.58 | $32.61 | 4940 |
| 2021-09-29 | 34.19 | $33.15 | 6442 |
| 2021-09-28 | 34.78 | $34.57 | 5019 |
| 2021-09-27 | 35.06 | $35.43 | 5800 |
| 2021-09-24 | 35.15 | $36.24 | 2237 |
| 2021-09-23 | 35.01 | $35.48 | 2116 |
| 2021-09-22 | 35.10 | $35.02 | 5947 |
| 2021-09-21 | 35.37 | $34.43 | 2835 |
| 2021-09-20 | 35.90 | $34.35 | 86800 |
| 2021-09-17 | 36.58 | $36.33 | 3500 |
| 2021-09-16 | 36.80 | $36.79 | 42200 |
| 2021-09-15 | 36.92 | $36.35 | 12017 |
| 2021-09-14 | 37.22 | $37.65 | 3520 |
| 2021-09-13 | 37.17 | $37.02 | 1433 |
| 2021-09-10 | 37.32 | $37.02 | 10900 |
| 2021-09-09 | 37.50 | $37.02 | 2400 |
| 2021-09-08 | 37.72 | $36.92 | 2100 |
| 2021-09-07 | 38.03 | $37.17 | 5827 |
| 2021-09-03 | 38.33 | $38.11 | 4400 |
| 2021-09-02 | 38.38 | $38.12 | 3027 |
| 2021-09-01 | 38.45 | $37.85 | 1737 |
| 2021-08-31 | 38.61 | $38.12 | 3200 |
| 2021-08-30 | 38.71 | $38.22 | 1215 |
| 2021-08-27 | 38.80 | $38.92 | 906 |
| 2021-08-26 | 38.67 | $36.90 | 2300 |
| 2021-08-25 | 39.15 | $38.92 | 2400 |
| 2021-08-24 | 39.08 | $38.92 | 1209 |
| 2021-08-23 | 38.99 | $38.70 | 1400 |
| 2021-08-20 | 38.93 | $38.32 | 2117 |
| 2021-08-19 | 38.97 | $38.92 | 5100 |
| 2021-08-18 | 38.81 | $38.72 | 3405 |
| 2021-08-17 | 38.67 | $38.80 | 1300 |
| 2021-08-16 | 38.45 | $38.77 | 3600 |
| 2021-08-13 | 38.19 | $37.43 | 2142 |
| 2021-08-12 | 38.28 | $38.92 | 2800 |
| 2021-08-11 | 37.91 | $37.14 | 291929 |
| 2021-08-10 | 38.00 | $38.98 | 5941 |
| 2021-08-09 | 37.53 | $35.60 | 1900 |
| 2021-08-06 | 38.00 | $38.70 | 1900 |
| 2021-08-05 | 37.59 | $39.08 | 3645 |
| 2021-08-04 | 36.96 | $38.12 | 2725 |
| 2021-08-03 | 36.48 | $35.60 | 6200 |
| 2021-08-02 | 36.69 | $36.42 | 10600 |
| 2021-07-30 | 36.68 | $35.43 | 2820 |
| 2021-07-29 | 36.97 | $37.14 | 2600 |
| 2021-07-28 | 36.77 | $37.52 | 1300 |
| 2021-07-27 | 36.40 | $35.64 | 3820 |
| 2021-07-26 | 36.54 | $37.82 | 4000 |
| 2021-07-23 | 36.01 | $36.13 | 2900 |
| 2021-07-22 | 35.90 | $36.30 | 6200 |
| 2021-07-21 | 35.70 | $36.22 | 77131 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.41
2026-07-17
Close Price
$96.89
Vol: 1058
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
34.58
Average
52.71
Maximum
74.47
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.41 | $96.89 | 1058 |
| 2026-07-16 | 41.97 | $98.18 | 1100 |
| 2026-07-15 | 47.01 | $101.96 | 3000 |
| 2026-07-14 | 50.88 | $104.48 | 900 |
| 2026-07-13 | 51.25 | $104.71 | 1622 |
| 2026-07-10 | 48.13 | $102.69 | 3510 |
| 2026-07-09 | 50.88 | $104.49 | 1317 |
| 2026-07-08 | 50.15 | $104.00 | 45000 |
| 2026-07-07 | 49.32 | $103.44 | 1400 |
| 2026-07-06 | 52.41 | $105.54 | 250 |
| 2026-07-02 | 52.41 | $105.54 | 3800 |
| 2026-07-01 | 53.42 | $106.24 | 2640 |
| 2026-06-30 | 55.48 | $107.66 | 2700 |
| 2026-06-29 | 55.97 | $108.00 | 1426 |
| 2026-06-26 | 51.44 | $104.22 | 1100 |
| 2026-06-25 | 53.69 | $105.84 | 1834 |
| 2026-06-24 | 51.75 | $104.27 | 12200 |
| 2026-06-23 | 56.63 | $107.67 | 2410 |
| 2026-06-22 | 61.84 | $110.87 | 800 |
| 2026-06-18 | 59.60 | $108.84 | 117400 |
| 2026-06-17 | 58.65 | $108.00 | 111634 |
| 2026-06-16 | 56.08 | $105.82 | 4200 |
| 2026-06-15 | 55.23 | $105.11 | 1149 |
| 2026-06-12 | 48.76 | $100.28 | 1612 |
| 2026-06-11 | 49.85 | $101.05 | 1002 |
| 2026-06-10 | 47.45 | $99.40 | 800 |
| 2026-06-09 | 53.31 | $103.40 | 2700 |
| 2026-06-08 | 53.18 | $103.30 | — |
| 2026-06-05 | 53.18 | $103.30 | 286531 |
| 2026-06-04 | 55.66 | $104.98 | 25400 |
| 2026-06-03 | 57.51 | $106.20 | 1241 |
| 2026-06-02 | 59.37 | $107.41 | 1400 |
| 2026-06-01 | 57.84 | $105.98 | 3400 |
| 2026-05-29 | 57.88 | $106.01 | 2000 |
| 2026-05-28 | 58.15 | $106.20 | 2741 |
| 2026-05-27 | 57.36 | $105.39 | 1000 |
| 2026-05-26 | 59.30 | $106.88 | 1248 |
| 2026-05-22 | 63.59 | $110.00 | 2100 |
| 2026-05-21 | 58.45 | $104.38 | 2339 |
| 2026-05-20 | 54.74 | $100.94 | 3500 |
| 2026-05-19 | 54.42 | $100.66 | 1131 |
| 2026-05-18 | 56.42 | $102.16 | 2021 |
| 2026-05-15 | 59.95 | $104.69 | 10300 |
| 2026-05-14 | 62.12 | $106.18 | 2514 |
| 2026-05-13 | 63.35 | $107.02 | 3000 |
| 2026-05-12 | 59.99 | $103.27 | 3319 |
| 2026-05-11 | 63.75 | $105.81 | 6800 |
| 2026-05-08 | 62.93 | $104.86 | 1535 |
| 2026-05-07 | 61.83 | $103.60 | 2323 |
| 2026-05-06 | 64.97 | $105.77 | 2100 |
| 2026-05-05 | 62.82 | $103.17 | 2100 |
| 2026-05-04 | 59.48 | $99.49 | 645 |
| 2026-05-01 | 62.77 | $101.75 | 1226 |
| 2026-04-30 | 61.83 | $100.69 | 1928 |
| 2026-04-29 | 57.90 | $96.57 | 1122 |
| 2026-04-28 | 60.29 | $98.24 | 1300 |
| 2026-04-27 | 62.13 | $99.50 | 1921 |
| 2026-04-24 | 61.34 | $98.61 | 724 |
| 2026-04-23 | 61.07 | $98.30 | 7925 |
| 2026-04-22 | 62.90 | $99.66 | 2500 |
| 2026-04-21 | 59.51 | $95.66 | 1149 |
| 2026-04-20 | 62.70 | $98.01 | 929 |
| 2026-04-17 | 59.01 | $93.85 | 3704 |
| 2026-04-16 | 57.72 | $92.50 | 1800 |
| 2026-04-15 | 60.39 | $94.50 | 2307 |
| 2026-04-14 | 59.96 | $94.01 | 700 |
| 2026-04-13 | 55.21 | $89.00 | 4011 |
| 2026-04-10 | 57.60 | $90.84 | 3114 |
| 2026-04-09 | 55.26 | $88.50 | 900 |
| 2026-04-08 | 56.81 | $89.72 | 1100 |
| 2026-04-07 | 46.21 | $80.69 | 827 |
| 2026-04-06 | 47.41 | $81.67 | 2200 |
| 2026-04-02 | 49.06 | $83.01 | 800 |
| 2026-04-01 | 44.52 | $79.70 | 220 |
| 2026-03-31 | 44.52 | $79.70 | 7826 |
| 2026-03-30 | 40.66 | $77.03 | 1000 |
| 2026-03-27 | 41.14 | $77.50 | 1934 |
| 2026-03-26 | 45.73 | $81.72 | 827 |
| 2026-03-25 | 47.68 | $83.35 | 2000 |
| 2026-03-24 | 47.03 | $82.86 | 807 |
| 2026-03-23 | 48.35 | $84.00 | 600 |
| 2026-03-20 | 44.14 | $80.77 | 1324 |
| 2026-03-19 | 47.08 | $83.38 | 1404 |
| 2026-03-18 | 52.32 | $87.50 | 526 |
| 2026-03-17 | 50.85 | $86.33 | 715 |
| 2026-03-16 | 46.85 | $83.34 | 1215 |
| 2026-03-13 | 51.00 | $86.49 | 1028 |
| 2026-03-12 | 51.79 | $87.06 | 1000 |
| 2026-03-11 | 49.86 | $85.57 | 1200 |
| 2026-03-10 | 53.05 | $87.93 | 4300 |
| 2026-03-09 | 45.89 | $82.78 | 1100 |
| 2026-03-06 | 48.87 | $84.95 | 1000 |
| 2026-03-05 | 53.02 | $87.70 | 2000 |
| 2026-03-04 | 54.77 | $88.79 | 611 |
| 2026-03-03 | 53.15 | $87.59 | 2919 |
| 2026-03-02 | 59.15 | $91.17 | 1300 |
| 2026-02-27 | 66.17 | $94.71 | 1620 |
| 2026-02-26 | 63.95 | $92.78 | 1700 |
| 2026-02-25 | 62.17 | $91.32 | 2000 |
| 2026-02-24 | 62.27 | $91.37 | 1600 |
| 2026-02-23 | 61.84 | $91.00 | 1200 |
| 2026-02-20 | 59.94 | $89.38 | 624 |
| 2026-02-19 | 64.80 | $91.94 | 1118 |
| 2026-02-18 | 66.74 | $92.91 | 88000 |
| 2026-02-17 | 63.26 | $89.69 | 6600 |
| 2026-02-13 | 68.81 | $92.30 | 2314 |
| 2026-02-12 | 66.07 | $89.77 | 2802 |
| 2026-02-11 | 70.91 | $91.84 | 903 |
| 2026-02-10 | 69.41 | $90.38 | 2400 |
| 2026-02-09 | 68.11 | $89.17 | 2125 |
| 2026-02-06 | 63.21 | $85.17 | 3600 |
| 2026-02-05 | 64.01 | $85.51 | 209602 |
| 2026-02-04 | 65.17 | $86.02 | 437639 |
| 2026-02-03 | 65.69 | $86.25 | 1737 |
| 2026-02-02 | 66.93 | $86.82 | 1900 |
| 2026-01-30 | 64.66 | $84.78 | 4000 |
| 2026-01-29 | 66.99 | $85.87 | 6300 |
| 2026-01-28 | 57.77 | $78.92 | 2937 |
| 2026-01-27 | 60.54 | $80.12 | 3704 |
| 2026-01-26 | 57.94 | $78.49 | 2000 |
| 2026-01-23 | 52.53 | $75.53 | 1948 |
| 2026-01-22 | 52.47 | $75.50 | 1447 |
| 2026-01-21 | 49.30 | $73.91 | 4800 |
| 2026-01-20 | 49.48 | $74.00 | 10400 |
| 2026-01-16 | 54.89 | $76.60 | 5500 |
| 2026-01-15 | 55.81 | $77.01 | 2416 |
| 2026-01-14 | 52.96 | $75.44 | 1200 |
| 2026-01-13 | 53.67 | $75.78 | 5400 |
| 2026-01-12 | 51.67 | $74.68 | 1647 |
| 2026-01-09 | 55.58 | $76.57 | 2808 |
| 2026-01-08 | 54.19 | $75.77 | 1647 |
| 2026-01-07 | 53.72 | $75.50 | 4000 |
| 2026-01-06 | 57.36 | $77.27 | 2400 |
| 2026-01-05 | 56.93 | $77.00 | 5700 |
| 2026-01-02 | 49.63 | $72.84 | 2600 |
| 2025-12-31 | 57.88 | $76.52 | 1133 |
| 2025-12-30 | 56.32 | $75.69 | 500 |
| 2025-12-29 | 53.35 | $74.18 | 2008 |
| 2025-12-26 | 56.34 | $75.42 | 2400 |
| 2025-12-24 | 59.36 | $76.60 | 800 |
| 2025-12-23 | 55.32 | $74.50 | 1037 |
| 2025-12-22 | 52.09 | $73.00 | 2300 |
| 2025-12-19 | 49.40 | $71.84 | 3132 |
| 2025-12-18 | 50.02 | $72.11 | 3535 |
| 2025-12-17 | 51.90 | $72.93 | 3600 |
| 2025-12-16 | 52.06 | $73.00 | 748 |
| 2025-12-15 | 51.74 | $72.84 | 2917 |
| 2025-12-12 | 52.40 | $73.16 | 1344 |
| 2025-12-11 | 55.57 | $74.65 | 601 |
| 2025-12-10 | 51.58 | $72.51 | 2300 |
| 2025-12-09 | 54.40 | $73.81 | 3239 |
| 2025-12-08 | 55.50 | $74.31 | 1800 |
| 2025-12-05 | 51.55 | $72.20 | 1800 |
| 2025-12-04 | 53.25 | $73.00 | 1904 |
| 2025-12-03 | 52.32 | $72.50 | 15440 |
| 2025-12-02 | 48.26 | $70.44 | 1800 |
| 2025-12-01 | 52.01 | $72.28 | 1536 |
| 2025-11-28 | 50.79 | $71.66 | 818 |
| 2025-11-26 | 51.17 | $71.85 | 3400 |
| 2025-11-25 | 47.83 | $70.14 | 65600 |
| 2025-11-24 | 48.38 | $70.44 | 900 |
| 2025-11-21 | 45.62 | $69.05 | 2201 |
| 2025-11-20 | 47.46 | $70.11 | 3400 |
| 2025-11-19 | 45.61 | $69.17 | 5513 |
| 2025-11-18 | 41.40 | $67.15 | 2810 |
| 2025-11-17 | 45.32 | $69.53 | 4814 |
| 2025-11-14 | 47.67 | $70.83 | 3901 |
| 2025-11-13 | 48.64 | $71.36 | 1607 |
| 2025-11-12 | 48.90 | $71.50 | 1800 |
| 2025-11-11 | 46.89 | $70.42 | 2700 |
| 2025-11-10 | 50.29 | $72.38 | 2300 |
| 2025-11-07 | 42.33 | $68.46 | 1425 |
| 2025-11-06 | 48.34 | $71.66 | 919 |
| 2025-11-05 | 44.88 | $70.17 | 3900 |
| 2025-11-04 | 51.32 | $73.11 | 3114 |
| 2025-11-03 | 52.16 | $73.46 | 2632 |
| 2025-10-31 | 56.03 | $75.00 | 720 |
| 2025-10-30 | 56.03 | $75.00 | 2344 |
| 2025-10-29 | 53.44 | $73.72 | 3226 |
| 2025-10-28 | 57.67 | $75.40 | 4016 |
| 2025-10-27 | 55.35 | $74.24 | 3500 |
| 2025-10-24 | 52.68 | $72.98 | 1747 |
| 2025-10-23 | 57.45 | $74.82 | 1800 |
| 2025-10-22 | 56.07 | $74.15 | 2644 |
| 2025-10-21 | 57.17 | $74.57 | 32300 |
| 2025-10-20 | 54.09 | $73.06 | 2300 |
| 2025-10-17 | 59.80 | $75.17 | 3336 |
| 2025-10-16 | 60.12 | $75.28 | 3900 |
| 2025-10-15 | 55.61 | $73.04 | 3400 |
| 2025-10-14 | 57.25 | $73.64 | 1112 |
| 2025-10-13 | 54.04 | $72.15 | 1529 |
| 2025-10-10 | 53.99 | $72.13 | 4200 |
| 2025-10-09 | 55.36 | $72.67 | 1915 |
| 2025-10-08 | 59.51 | $74.24 | 4600 |
| 2025-10-07 | 59.47 | $74.22 | 2000 |
| 2025-10-06 | 60.97 | $74.79 | 1100 |
| 2025-10-03 | 60.57 | $74.55 | 1100 |
| 2025-10-02 | 59.51 | $73.90 | 616 |
| 2025-10-01 | 56.44 | $72.11 | 33500 |
| 2025-09-30 | 58.15 | $72.84 | 17500 |
| 2025-09-29 | 54.58 | $70.84 | 1100 |
| 2025-09-26 | 56.86 | $71.83 | 8222 |
| 2025-09-25 | 55.09 | $70.85 | 732 |
| 2025-09-24 | 54.50 | $70.52 | 1800 |
| 2025-09-23 | 59.67 | $72.79 | 2000 |
| 2025-09-22 | 56.60 | $71.01 | 1202 |
| 2025-09-19 | 57.63 | $71.45 | 4407 |
| 2025-09-18 | 56.99 | $71.07 | 3400 |
| 2025-09-17 | 54.16 | $69.44 | 1700 |
| 2025-09-16 | 55.94 | $70.27 | 3410 |
| 2025-09-15 | 61.58 | $72.70 | 2146 |
| 2025-09-12 | 59.60 | $71.46 | 3131 |
| 2025-09-11 | 57.57 | $70.24 | 1900 |
| 2025-09-10 | 61.81 | $71.99 | 13700 |
| 2025-09-09 | 56.48 | $68.93 | 911 |
| 2025-09-08 | 62.74 | $71.23 | 1620 |
| 2025-09-05 | 58.78 | $69.13 | 6714 |
| 2025-09-04 | 54.78 | $67.29 | 1014 |
| 2025-09-03 | 52.52 | $66.34 | 2600 |
| 2025-09-02 | 53.70 | $66.78 | 1800 |
| 2025-08-29 | 56.93 | $67.95 | 1000 |
| 2025-08-28 | 59.95 | $68.98 | 6243 |
| 2025-08-27 | 53.94 | $66.31 | 1700 |
| 2025-08-26 | 60.86 | $68.44 | 2639 |
| 2025-08-25 | 55.37 | $66.29 | 1300 |
| 2025-08-22 | 60.67 | $67.70 | 1000 |
| 2025-08-21 | 59.14 | $67.12 | 1900 |
| 2025-08-20 | 55.42 | $65.81 | 2437 |
| 2025-08-19 | 59.30 | $66.80 | 1242 |
| 2025-08-18 | 61.96 | $67.44 | 1400 |
| 2025-08-15 | 62.00 | $67.45 | 910 |
| 2025-08-14 | 62.24 | $67.51 | 3200 |
| 2025-08-13 | 62.20 | $67.49 | 19735 |
| 2025-08-12 | 62.41 | $67.55 | 3300 |
| 2025-08-11 | 60.32 | $66.59 | 1000 |
| 2025-08-08 | 63.13 | $67.40 | 1400 |
| 2025-08-07 | 57.57 | $65.00 | 1944 |
| 2025-08-06 | 58.98 | $65.40 | 2500 |
| 2025-08-05 | 63.21 | $66.55 | 1534 |
| 2025-08-04 | 59.44 | $64.98 | 1901 |
| 2025-08-01 | 66.21 | $66.63 | 4708 |
| 2025-07-31 | 66.38 | $66.67 | 15109 |
| 2025-07-30 | 66.76 | $66.76 | 612 |
| 2025-07-29 | 68.27 | $67.13 | 1100 |
| 2025-07-28 | 68.04 | $67.01 | 1200 |
| 2025-07-25 | 66.64 | $66.25 | 27625 |
| 2025-07-24 | 66.64 | $66.25 | 2016 |
| 2025-07-23 | 67.06 | $66.37 | 842 |
| 2025-07-22 | 66.35 | $65.95 | 5600 |
| 2025-07-21 | 66.19 | $65.85 | 3323 |
| 2025-07-18 | 66.05 | $65.76 | 1000 |
| 2025-07-17 | 62.88 | $63.83 | 4500 |
| 2025-07-16 | 55.32 | $60.14 | 1100 |
| 2025-07-15 | 53.72 | $59.48 | 1600 |
| 2025-07-14 | 53.80 | $59.51 | 1800 |
| 2025-07-11 | 57.38 | $60.78 | 2347 |
| 2025-07-10 | 58.72 | $61.24 | 1448 |
| 2025-07-09 | 55.52 | $59.75 | 2203 |
| 2025-07-08 | 55.38 | $59.69 | 833 |
| 2025-07-07 | 55.78 | $59.84 | 2100 |
| 2025-07-03 | 53.67 | $58.83 | 3100 |
| 2025-07-02 | 56.01 | $59.76 | 3800 |
| 2025-07-01 | 55.85 | $59.68 | 2129 |
| 2025-06-30 | 54.91 | $59.19 | 7100 |
| 2025-06-27 | 55.74 | $59.55 | 2400 |
| 2025-06-26 | 49.93 | $56.63 | 1100 |
| 2025-06-25 | 49.30 | $56.34 | 2100 |
| 2025-06-24 | 54.13 | $58.51 | 20700 |
| 2025-06-23 | 51.55 | $57.27 | 3500 |
| 2025-06-20 | 52.02 | $57.48 | 1329 |
| 2025-06-18 | 53.63 | $58.21 | 4600 |
| 2025-06-17 | 52.62 | $57.68 | 1600 |
| 2025-06-16 | 57.14 | $59.70 | 5810 |
| 2025-06-13 | 53.17 | $57.60 | 12700 |
| 2025-06-12 | 56.11 | $58.85 | 2843 |
| 2025-06-11 | 56.18 | $58.88 | 4809 |
| 2025-06-10 | 56.11 | $58.84 | 1900 |
| 2025-06-09 | 52.24 | $56.71 | 1400 |
| 2025-06-06 | 55.40 | $58.16 | 1200 |
| 2025-06-05 | 52.78 | $56.76 | 1530 |
| 2025-06-04 | 54.05 | $57.35 | 3339 |
| 2025-06-03 | 51.55 | $56.02 | 1609 |
| 2025-06-02 | 54.68 | $57.49 | 1330 |
| 2025-05-30 | 54.10 | $57.17 | 6218 |
| 2025-05-29 | 56.84 | $58.45 | 5200 |
| 2025-05-28 | 53.52 | $56.55 | 4200 |
| 2025-05-27 | 58.42 | $58.73 | 7218 |
| 2025-05-23 | 55.36 | $57.01 | 5816 |
| 2025-05-22 | 54.41 | $56.50 | 5013 |
| 2025-05-21 | 56.07 | $57.25 | 715 |
| 2025-05-20 | 59.19 | $58.61 | 2501 |
| 2025-05-19 | 54.86 | $56.14 | 5000 |
| 2025-05-16 | 55.70 | $56.51 | 7100 |
| 2025-05-15 | 54.70 | $55.95 | 5100 |
| 2025-05-14 | 55.30 | $56.23 | 1613 |
| 2025-05-13 | 53.72 | $55.30 | 1035 |
| 2025-05-12 | 55.17 | $56.03 | 2413 |
| 2025-05-09 | 51.22 | $53.73 | 2800 |
| 2025-05-08 | 50.50 | $53.33 | 1800 |
| 2025-05-07 | 54.13 | $55.24 | 2700 |
| 2025-05-06 | 50.73 | $53.31 | 12400 |
| 2025-05-05 | 55.46 | $55.65 | 5436 |
| 2025-05-02 | 55.46 | $55.65 | 143340 |
| 2025-05-01 | 53.28 | $54.35 | 2327 |
| 2025-04-30 | 48.01 | $51.52 | 900 |
| 2025-04-29 | 51.14 | $53.14 | 6423 |
| 2025-04-28 | 53.82 | $54.44 | 1913 |
| 2025-04-25 | 51.42 | $53.15 | 21500 |
| 2025-04-24 | 49.71 | $52.26 | 3300 |
| 2025-04-23 | 47.22 | $51.01 | 1000 |
| 2025-04-22 | 49.41 | $52.19 | 1829 |
| 2025-04-21 | 44.78 | $49.94 | 3842 |
| 2025-04-17 | 49.07 | $52.20 | 1700 |
| 2025-04-16 | 44.65 | $50.22 | 3500 |
| 2025-04-15 | 45.10 | $50.46 | 2200 |
| 2025-04-14 | 44.28 | $50.09 | 68142 |
| 2025-04-11 | 45.20 | $50.62 | 2417 |
| 2025-04-10 | 41.30 | $48.84 | 4937 |
| 2025-04-09 | 41.95 | $49.25 | 3714 |
| 2025-04-08 | 36.35 | $46.85 | 5900 |
| 2025-04-07 | 34.58 | $46.14 | 7901 |
| 2025-04-04 | 34.92 | $46.40 | 6300 |
| 2025-04-03 | 40.28 | $50.12 | 6000 |
| 2025-04-02 | 41.63 | $50.95 | 2409 |
| 2025-04-01 | 40.39 | $50.41 | 1244 |
| 2025-03-31 | 44.35 | $52.80 | 3023 |
| 2025-03-28 | 46.68 | $54.08 | 4433 |
| 2025-03-27 | 46.58 | $54.03 | 700 |
| 2025-03-26 | 49.85 | $55.80 | 2218 |
| 2025-03-25 | 52.58 | $57.18 | 1121 |
| 2025-03-24 | 50.14 | $55.88 | 5216 |
| 2025-03-21 | 54.45 | $57.98 | 6504 |
| 2025-03-20 | 53.86 | $57.65 | 1228 |
| 2025-03-19 | 55.78 | $58.57 | 1634 |
| 2025-03-18 | 51.66 | $56.26 | 2129 |
| 2025-03-17 | 53.28 | $57.05 | 1000 |
| 2025-03-14 | 48.84 | $54.74 | 280840 |
| 2025-03-13 | 48.70 | $54.67 | 2725 |
| 2025-03-12 | 53.43 | $57.05 | 287100 |
| 2025-03-11 | 50.13 | $55.34 | 1920 |
| 2025-03-10 | 47.08 | $53.88 | 2734 |
| 2025-03-07 | 53.82 | $57.03 | 649 |
| 2025-03-06 | 47.88 | $54.39 | 244025 |
| 2025-03-05 | 48.35 | $54.60 | 3000 |
| 2025-03-04 | 42.36 | $52.26 | 2100 |
| 2025-03-03 | 43.24 | $52.69 | 1600 |
| 2025-02-28 | 45.70 | $53.87 | 9030 |
| 2025-02-27 | 46.29 | $54.15 | 2100 |
| 2025-02-26 | 49.06 | $55.43 | 3313 |
| 2025-02-25 | 45.97 | $54.14 | 2100 |
| 2025-02-24 | 50.36 | $56.09 | 5700 |
| 2025-02-21 | 56.22 | $58.33 | 6142 |
| 2025-02-20 | 56.09 | $58.27 | 2135 |
| 2025-02-19 | 53.32 | $57.01 | 3321 |
| 2025-02-18 | 55.56 | $57.86 | 2900 |
| 2025-02-14 | 52.17 | $56.35 | 1300 |
| 2025-02-13 | 53.24 | $56.77 | 3118 |
| 2025-02-12 | 48.38 | $54.75 | 3045 |
| 2025-02-11 | 49.80 | $55.33 | 3900 |
| 2025-02-10 | 46.31 | $53.97 | 4100 |
| 2025-02-07 | 46.67 | $54.13 | 6800 |
| 2025-02-06 | 47.82 | $54.65 | 2221 |
| 2025-02-05 | 45.58 | $53.74 | 2000 |
| 2025-02-04 | 47.72 | $54.74 | 1906 |
| 2025-02-03 | 45.81 | $53.95 | 3825 |
| 2025-01-31 | 49.30 | $55.56 | 2700 |
| 2025-01-30 | 47.75 | $54.90 | 2543 |
| 2025-01-29 | 49.70 | $55.79 | 3500 |
| 2025-01-28 | 48.19 | $55.12 | 9206 |
| 2025-01-27 | 49.82 | $55.89 | 1900 |
| 2025-01-24 | 56.47 | $58.71 | 1645 |
| 2025-01-23 | 55.37 | $58.16 | 3400 |
| 2025-01-22 | 59.62 | $59.79 | 4600 |
| 2025-01-21 | 53.40 | $56.81 | 4041 |
| 2025-01-17 | 48.38 | $54.83 | 1418 |
| 2025-01-16 | 47.56 | $54.53 | 1416 |
| 2025-01-15 | 49.28 | $55.23 | 5900 |
| 2025-01-14 | 46.11 | $54.03 | 2100 |
| 2025-01-13 | 45.92 | $53.96 | 1900 |
| 2025-01-10 | 41.94 | $52.51 | 1700 |
| 2025-01-08 | 44.91 | $53.88 | 834 |
| 2025-01-07 | 48.70 | $55.47 | 2500 |
| 2025-01-06 | 44.41 | $53.94 | 2046 |
| 2025-01-03 | 43.28 | $53.56 | 16716 |
| 2025-01-02 | 42.59 | $53.32 | 4200 |
| 2024-12-31 | 43.39 | $53.70 | 1900 |
| 2024-12-30 | 43.43 | $53.72 | 11045 |
| 2024-12-27 | 45.10 | $54.55 | 1200 |
| 2024-12-26 | 47.59 | $55.74 | 1301 |
| 2024-12-24 | 42.82 | $53.85 | 2318 |
| 2024-12-23 | 42.92 | $53.90 | 1523 |
| 2024-12-20 | 46.55 | $55.69 | 5719 |
| 2024-12-19 | 45.53 | $55.27 | 10400 |
| 2024-12-18 | 47.88 | $56.40 | 5600 |
| 2024-12-17 | 54.42 | $59.17 | 2300 |
| 2024-12-16 | 49.50 | $57.09 | 3611 |
| 2024-12-13 | 49.69 | $57.17 | 1811 |
| 2024-12-12 | 55.14 | $59.27 | 1319 |
| 2024-12-11 | 51.53 | $57.77 | 1600 |
| 2024-12-10 | 50.99 | $57.55 | 2800 |
| 2024-12-09 | 53.53 | $58.52 | 603 |
| 2024-12-06 | 51.93 | $57.84 | 2900 |
| 2024-12-05 | 52.77 | $58.17 | 2148 |
| 2024-12-04 | 52.57 | $58.08 | 2147 |
| 2024-12-03 | 49.68 | $56.78 | 13814 |
| 2024-12-02 | 54.01 | $58.58 | 7821 |
| 2024-11-29 | 51.08 | $57.28 | 1600 |
| 2024-11-27 | 49.94 | $56.79 | 1700 |
| 2024-11-26 | 49.37 | $56.54 | 5800 |
| 2024-11-25 | 47.67 | $55.79 | 2600 |
| 2024-11-22 | 50.35 | $57.04 | 3103 |
| 2024-11-21 | 49.62 | $56.70 | 1000 |
| 2024-11-20 | 45.68 | $54.94 | 2516 |
| 2024-11-19 | 48.72 | $56.42 | 6216 |
| 2024-11-18 | 46.53 | $55.46 | 1239 |
| 2024-11-15 | 50.14 | $57.16 | 2300 |
| 2024-11-14 | 50.82 | $57.47 | 1339 |
| 2024-11-13 | 46.54 | $55.55 | 800 |
| 2024-11-12 | 46.94 | $55.75 | 1310 |
| 2024-11-11 | 48.48 | $56.52 | 1201 |
| 2024-11-08 | 47.98 | $56.28 | 1600 |
| 2024-11-07 | 48.83 | $56.73 | 1200 |
| 2024-11-06 | 49.13 | $56.89 | 1200 |
| 2024-11-05 | 52.39 | $58.62 | 1600 |
| 2024-11-04 | 51.07 | $57.88 | 1549 |
| 2024-11-01 | 46.65 | $55.55 | 500 |
| 2024-10-31 | 47.54 | $56.06 | 5505 |
| 2024-10-30 | 50.45 | $57.68 | 1600 |
| 2024-10-29 | 50.95 | $57.95 | 1100 |
| 2024-10-28 | 50.71 | $57.81 | 307 |
| 2024-10-25 | 51.75 | $58.42 | 918 |
| 2024-10-24 | 46.00 | $55.08 | 2400 |
| 2024-10-23 | 48.78 | $56.76 | 1800 |
| 2024-10-22 | 51.50 | $58.31 | 2737 |
| 2024-10-21 | 50.98 | $58.00 | 1900 |
| 2024-10-18 | 50.95 | $57.98 | 1422 |
| 2024-10-17 | 51.05 | $58.04 | 800 |
| 2024-10-16 | 48.34 | $56.28 | 700 |
| 2024-10-15 | 55.19 | $60.44 | 2300 |
| 2024-10-14 | 53.66 | $59.42 | 700 |
| 2024-10-11 | 54.81 | $60.08 | 947 |
| 2024-10-10 | 52.19 | $58.30 | 400 |
| 2024-10-09 | 52.19 | $58.30 | 1411 |
| 2024-10-08 | 49.32 | $56.38 | 1033 |
| 2024-10-07 | 53.56 | $59.05 | 1800 |
| 2024-10-04 | 50.77 | $57.20 | 3629 |
| 2024-10-03 | 50.48 | $57.01 | 1219 |
| 2024-10-02 | 51.24 | $57.51 | 3431 |
| 2024-10-01 | 56.40 | $60.73 | 4139 |
| 2024-09-30 | 51.31 | $57.21 | 1335 |
| 2024-09-27 | 52.63 | $58.01 | 1400 |
| 2024-09-26 | 55.72 | $59.81 | 932 |
| 2024-09-25 | 52.81 | $57.82 | 1218 |
| 2024-09-24 | 52.14 | $57.37 | 1300 |
| 2024-09-23 | 50.34 | $56.17 | 744 |
| 2024-09-20 | 54.09 | $58.50 | 2749 |
| 2024-09-19 | 55.18 | $59.15 | 9700 |
| 2024-09-18 | 48.85 | $54.94 | 600 |
| 2024-09-17 | 52.82 | $57.30 | 432 |
| 2024-09-16 | 47.94 | $54.44 | 2238 |
| 2024-09-13 | 53.24 | $57.34 | 65038 |
| 2024-09-12 | 51.63 | $56.42 | 3900 |
| 2024-09-11 | 51.63 | $56.42 | 600 |
| 2024-09-10 | 47.99 | $54.35 | 13400 |
| 2024-09-09 | 51.17 | $56.15 | 1600 |
| 2024-09-06 | 46.37 | $53.59 | 423 |
| 2024-09-05 | 52.79 | $56.92 | 3200 |
| 2024-09-04 | 49.69 | $55.36 | 3300 |
| 2024-09-03 | 55.77 | $58.09 | 2223 |
| 2024-08-30 | 54.53 | $57.45 | 616 |
| 2024-08-29 | 57.83 | $58.82 | 4500 |
| 2024-08-28 | 52.60 | $56.19 | 17000 |
| 2024-08-27 | 51.74 | $55.79 | 747 |
| 2024-08-26 | 53.55 | $56.57 | 2319 |
| 2024-08-23 | 52.35 | $55.98 | 1432 |
| 2024-08-22 | 51.51 | $55.56 | 1013 |
| 2024-08-21 | 56.82 | $57.89 | 1100 |
| 2024-08-20 | 56.50 | $57.72 | 1400 |
| 2024-08-19 | 55.21 | $57.00 | 3149 |
| 2024-08-16 | 49.97 | $54.34 | 746 |
| 2024-08-15 | 48.95 | $53.86 | 1200 |
| 2024-08-14 | 50.38 | $54.56 | 1418 |
| 2024-08-13 | 47.71 | $53.27 | 632 |
| 2024-08-12 | 47.54 | $53.19 | 1700 |
| 2024-08-09 | 47.94 | $53.41 | 713 |
| 2024-08-08 | 49.22 | $54.13 | 2342 |
| 2024-08-07 | 41.65 | $50.45 | 1646 |
| 2024-08-06 | 40.94 | $50.14 | 3700 |
| 2024-08-05 | 46.46 | $53.35 | 2033 |
| 2024-08-02 | 46.82 | $53.54 | 5600 |
| 2024-08-01 | 53.41 | $56.77 | 2349 |
| 2024-07-31 | 54.72 | $57.35 | 1200 |
| 2024-07-30 | 47.43 | $53.91 | 25100 |
| 2024-07-29 | 46.46 | $53.50 | 2327 |
| 2024-07-26 | 47.86 | $54.18 | 1801 |
| 2024-07-25 | 42.96 | $52.14 | 2100 |
| 2024-07-24 | 47.74 | $54.43 | 2304 |
| 2024-07-23 | 50.40 | $55.57 | 737 |
| 2024-07-22 | 49.29 | $55.10 | 10800 |
| 2024-07-19 | 47.45 | $54.32 | 1100 |
| 2024-07-18 | 46.45 | $53.90 | 7819 |
| 2024-07-17 | 59.95 | $59.15 | 700 |
| 2024-07-16 | 56.07 | $57.47 | 2500 |
| 2024-07-15 | 55.26 | $57.14 | 1318 |
| 2024-07-12 | 54.36 | $56.77 | 1100 |
| 2024-07-11 | 52.61 | $56.05 | 2000 |
| 2024-07-10 | 50.72 | $55.29 | 1431 |
| 2024-07-09 | 50.72 | $55.29 | 2007 |
| 2024-07-08 | 50.57 | $55.23 | 1600 |
| 2024-07-05 | 56.60 | $57.58 | 503 |
| 2024-07-03 | 55.44 | $57.04 | 1000 |
| 2024-07-02 | 51.10 | $55.15 | 18744 |
| 2024-07-01 | 50.69 | $54.98 | 2706 |
| 2024-06-28 | 51.22 | $55.20 | 1506 |
| 2024-06-27 | 55.36 | $56.86 | 1600 |
| 2024-06-26 | 51.69 | $55.22 | 1320 |
| 2024-06-25 | 51.62 | $55.19 | 42845 |
| 2024-06-24 | 53.94 | $56.14 | 2400 |
| 2024-06-21 | 55.15 | $56.63 | 33314 |
| 2024-06-20 | 61.36 | $58.95 | 1409 |
| 2024-06-18 | 60.82 | $58.65 | 1207 |
| 2024-06-17 | 56.43 | $56.38 | 2542 |
| 2024-06-14 | 59.12 | $57.35 | 2818 |
| 2024-06-13 | 62.07 | $58.37 | 1005 |
| 2024-06-12 | 63.52 | $58.86 | 4427 |
| 2024-06-11 | 59.18 | $56.51 | 700 |
| 2024-06-10 | 58.21 | $56.03 | 1200 |
| 2024-06-07 | 60.33 | $56.78 | 26100 |
| 2024-06-06 | 59.70 | $56.44 | 1226 |
| 2024-06-05 | 63.81 | $57.89 | 902 |
| 2024-06-04 | 59.39 | $55.48 | 3600 |
| 2024-06-03 | 64.48 | $57.12 | 2330 |
| 2024-05-31 | 59.75 | $54.75 | 1206 |
| 2024-05-30 | 58.07 | $54.00 | 500 |
| 2024-05-29 | 61.83 | $55.15 | 1715 |
| 2024-05-28 | 62.91 | $55.47 | 10800 |
| 2024-05-24 | 64.85 | $56.05 | 83038 |
| 2024-05-23 | 58.10 | $52.87 | 1100 |
| 2024-05-22 | 60.64 | $53.60 | 1700 |
| 2024-05-21 | 64.45 | $54.64 | 5139 |
| 2024-05-20 | 58.69 | $52.21 | 2245 |
| 2024-05-17 | 61.70 | $52.98 | 2500 |
| 2024-05-16 | 64.65 | $53.70 | 3546 |
| 2024-05-15 | 63.62 | $53.25 | 1000 |
| 2024-05-14 | 65.81 | $53.79 | 7116 |
| 2024-05-13 | 61.94 | $52.11 | 2001 |
| 2024-05-10 | 60.91 | $51.70 | 2000 |
| 2024-05-09 | 55.65 | $49.80 | 1712 |
| 2024-05-08 | 59.58 | $50.78 | 2000 |
| 2024-05-07 | 61.95 | $51.34 | 1300 |
| 2024-05-06 | 59.01 | $50.28 | 5849 |
| 2024-05-03 | 58.78 | $50.20 | 4000 |
| 2024-05-02 | 57.43 | $49.72 | 2900 |
| 2024-05-01 | 60.33 | $50.46 | 835 |
| 2024-04-30 | 62.02 | $50.88 | 2100 |
| 2024-04-29 | 59.32 | $49.83 | 1500 |
| 2024-04-26 | 57.60 | $49.20 | 2100 |
| 2024-04-25 | 54.31 | $48.07 | 2000 |
| 2024-04-24 | 60.20 | $49.57 | 929 |
| 2024-04-23 | 56.65 | $48.38 | 3018 |
| 2024-04-22 | 64.86 | $50.16 | 1900 |
| 2024-04-19 | 63.62 | $49.72 | 1800 |
| 2024-04-18 | 58.40 | $48.07 | 4700 |
| 2024-04-17 | 48.50 | $45.74 | 1500 |
| 2024-04-16 | 44.80 | $45.05 | 2500 |
| 2024-04-15 | 49.77 | $46.06 | 2000 |
| 2024-04-12 | 50.51 | $46.20 | 8600 |
| 2024-04-11 | 50.26 | $46.15 | 7744 |
| 2024-04-10 | 53.71 | $46.82 | 4341 |
| 2024-04-09 | 51.09 | $46.27 | 3300 |
| 2024-04-08 | 50.66 | $46.18 | 1130 |
| 2024-04-05 | 55.33 | $47.08 | 2200 |
| 2024-04-04 | 51.91 | $46.35 | 1809 |
| 2024-04-03 | 53.73 | $46.69 | 3400 |
| 2024-04-02 | 50.64 | $46.05 | 15943 |
| 2024-04-01 | 54.65 | $46.79 | 3500 |
| 2024-03-28 | 54.46 | $46.75 | 3500 |
| 2024-03-27 | 53.00 | $46.43 | 8300 |
| 2024-03-26 | 53.56 | $46.54 | 1523 |
| 2024-03-25 | 54.21 | $46.67 | 2800 |
| 2024-03-22 | 58.86 | $47.57 | 1702 |
| 2024-03-21 | 58.67 | $47.52 | 1811 |
| 2024-03-20 | 67.95 | $49.10 | 1400 |
| 2024-03-19 | 60.61 | $47.14 | 9000 |
| 2024-03-18 | 64.93 | $47.74 | 1610 |
| 2024-03-15 | 68.98 | $48.26 | 2400 |
| 2024-03-14 | 68.37 | $48.09 | 804 |
| 2024-03-13 | 69.13 | $48.19 | 1700 |
| 2024-03-12 | 63.84 | $46.81 | 7400 |
| 2024-03-11 | 61.95 | $46.39 | 27113 |
| 2024-03-08 | 62.10 | $46.41 | 2648 |
| 2024-03-07 | 61.54 | $46.28 | 1300 |
| 2024-03-06 | 61.49 | $46.27 | 2725 |
| 2024-03-05 | 57.75 | $45.41 | 1300 |
| 2024-03-04 | 63.48 | $46.25 | 1900 |
| 2024-03-01 | 63.40 | $46.23 | 1936 |
| 2024-02-29 | 63.40 | $46.23 | 1023 |
| 2024-02-28 | 62.75 | $46.06 | 2200 |
| 2024-02-27 | 63.19 | $46.13 | 840 |
| 2024-02-26 | 61.90 | $45.77 | 2400 |
| 2024-02-23 | 60.44 | $45.37 | 2100 |
| 2024-02-22 | 61.28 | $45.52 | 3600 |
| 2024-02-21 | 61.76 | $45.61 | 2300 |
| 2024-02-20 | 61.08 | $45.40 | 2328 |
| 2024-02-16 | 60.92 | $45.35 | 7717 |
| 2024-02-15 | 59.35 | $44.85 | 17522 |
| 2024-02-14 | 56.01 | $43.86 | 9300 |
| 2024-02-13 | 54.06 | $43.32 | 5000 |
| 2024-02-12 | 55.36 | $43.62 | 2300 |
| 2024-02-09 | 53.04 | $42.97 | 1836 |
| 2024-02-08 | 53.82 | $43.16 | 1736 |
| 2024-02-07 | 56.90 | $43.90 | 36700 |
| 2024-02-06 | 53.26 | $42.84 | 2600 |
| 2024-02-05 | 54.24 | $43.08 | 6844 |
| 2024-02-02 | 58.57 | $44.09 | 638 |
| 2024-02-01 | 54.36 | $42.86 | 2020 |
| 2024-01-31 | 57.91 | $43.64 | 9225 |
| 2024-01-30 | 54.89 | $42.80 | 7407 |
| 2024-01-29 | 53.89 | $42.53 | 8548 |
| 2024-01-26 | 52.47 | $42.15 | 12324 |
| 2024-01-25 | 52.67 | $42.20 | 2400 |
| 2024-01-24 | 50.87 | $41.70 | 11221 |
| 2024-01-23 | 51.01 | $41.74 | 224300 |
| 2024-01-22 | 52.13 | $42.05 | 12913 |
| 2024-01-19 | 47.87 | $40.83 | 3500 |
| 2024-01-18 | 50.79 | $41.66 | 1100 |
| 2024-01-17 | 51.69 | $41.91 | 3900 |
| 2024-01-16 | 51.26 | $41.78 | 2904 |
| 2024-01-12 | 56.61 | $43.24 | 16203 |
| 2024-01-11 | 52.97 | $42.10 | 2000 |
| 2024-01-10 | 53.80 | $42.32 | 3200 |
| 2024-01-09 | 53.14 | $42.11 | 2518 |
| 2024-01-08 | 56.87 | $43.12 | 7800 |
| 2024-01-05 | 53.85 | $42.13 | 2111 |
| 2024-01-04 | 58.23 | $43.25 | 3341 |
| 2024-01-03 | 54.32 | $42.01 | 14538 |
| 2024-01-02 | 60.82 | $43.50 | 1734 |
| 2023-12-29 | 63.23 | $44.00 | 1627 |
| 2023-12-28 | 65.19 | $44.40 | 1600 |
| 2023-12-27 | 63.78 | $43.87 | 3000 |
| 2023-12-26 | 69.61 | $45.02 | 2047 |
| 2023-12-22 | 63.71 | $42.87 | 11201 |
| 2023-12-21 | 63.50 | $42.80 | 1100 |
| 2023-12-20 | 74.20 | $44.56 | 1700 |
| 2023-12-19 | 74.47 | $44.60 | 3134 |
| 2023-12-18 | 71.89 | $43.54 | 37634 |
| 2023-12-15 | 70.74 | $43.11 | 2000 |
| 2023-12-14 | 71.91 | $43.29 | 4511 |
| 2023-12-13 | 69.81 | $42.49 | 3720 |
| 2023-12-12 | 69.87 | $42.50 | 6645 |
| 2023-12-11 | 67.67 | $41.69 | 5907 |
| 2023-12-08 | 64.00 | $40.50 | 1800 |
| 2023-12-07 | 66.35 | $40.89 | 1706 |
| 2023-12-06 | 64.24 | $40.23 | 2902 |
| 2023-12-05 | 62.79 | $39.80 | 11800 |
| 2023-12-04 | 61.67 | $39.47 | 3227 |
| 2023-12-01 | 64.66 | $40.00 | 2700 |
| 2023-11-30 | 61.87 | $39.16 | 3400 |
| 2023-11-29 | 61.15 | $38.95 | 1700 |
| 2023-11-28 | 57.88 | $38.05 | 18300 |
| 2023-11-27 | 59.84 | $38.42 | 45833 |
| 2023-11-24 | 61.62 | $38.75 | 913 |
| 2023-11-22 | 59.40 | $38.11 | 700 |
| 2023-11-21 | 59.81 | $38.19 | 1200 |
| 2023-11-20 | 62.05 | $38.63 | 3200 |
| 2023-11-17 | 61.61 | $38.49 | 3219 |
| 2023-11-16 | 59.00 | $37.67 | 53700 |
| 2023-11-15 | 57.94 | $37.35 | 4400 |
| 2023-11-14 | 58.48 | $37.47 | 2630 |
| 2023-11-13 | 54.09 | $36.17 | 3200 |
| 2023-11-10 | 50.81 | $35.31 | 2700 |
| 2023-11-09 | 52.85 | $35.80 | 1709 |
| 2023-11-08 | 51.69 | $35.49 | 2400 |
| 2023-11-07 | 46.32 | $34.17 | 1800 |
| 2023-11-06 | 45.45 | $33.97 | 3000 |
| 2023-11-03 | 45.77 | $34.06 | 2015 |
| 2023-11-02 | 46.87 | $34.38 | 5815 |
| 2023-11-01 | 39.63 | $32.71 | 4400 |
| 2023-10-31 | 44.69 | $34.17 | 23210 |
| 2023-10-30 | 36.39 | $32.60 | 54148 |
| 2023-10-27 | 36.79 | $32.72 | 10041 |
| 2023-10-26 | 36.52 | $32.67 | 2500 |
| 2023-10-25 | 36.36 | $32.64 | 2219 |
| 2023-10-24 | 39.66 | $33.69 | 43700 |
| 2023-10-23 | 37.71 | $33.31 | 2700 |
| 2023-10-20 | 38.02 | $33.41 | 3474 |
| 2023-10-19 | 40.42 | $34.18 | 2911 |
| 2023-10-18 | 40.90 | $34.33 | 2400 |
| 2023-10-17 | 46.54 | $35.95 | 2200 |
| 2023-10-16 | 47.15 | $36.11 | 6000 |
| 2023-10-13 | 51.44 | $37.18 | 40400 |
| 2023-10-12 | 51.44 | $37.18 | 4600 |
| 2023-10-11 | 49.30 | $36.63 | 1629 |
| 2023-10-10 | 48.28 | $36.37 | 1626 |
| 2023-10-09 | 47.70 | $36.22 | 2704 |
| 2023-10-06 | 47.40 | $36.14 | 2200 |
| 2023-10-05 | 44.90 | $35.47 | 2505 |
| 2023-10-04 | 44.19 | $35.28 | 1343 |
| 2023-10-03 | 43.72 | $35.15 | 3349 |
| 2023-10-02 | 46.89 | $36.24 | 7000 |
| 2023-09-29 | 44.39 | $35.53 | 1800 |
| 2023-09-28 | 46.46 | $36.24 | 2946 |
| 2023-09-27 | 41.85 | $34.97 | 7607 |
| 2023-09-26 | 42.87 | $35.34 | 2846 |
| 2023-09-25 | 45.44 | $36.24 | 1800 |
| 2023-09-22 | 42.38 | $35.40 | 3200 |
| 2023-09-21 | 46.16 | $36.69 | 8304 |
| 2023-09-20 | 48.11 | $37.31 | 12600 |
| 2023-09-19 | 47.67 | $37.18 | 2400 |
| 2023-09-18 | 47.34 | $37.08 | 4000 |
| 2023-09-15 | 48.06 | $37.33 | 1828 |
| 2023-09-14 | 44.83 | $36.31 | 77900 |
| 2023-09-13 | 45.73 | $36.65 | 2100 |
| 2023-09-12 | 44.77 | $36.34 | 911 |
| 2023-09-11 | 48.00 | $37.58 | 700 |
| 2023-09-08 | 48.13 | $37.63 | 4200 |
| 2023-09-07 | 48.85 | $37.91 | 2445 |
| 2023-09-06 | 50.05 | $38.38 | 2107 |
| 2023-09-05 | 44.99 | $36.52 | 3300 |
| 2023-09-01 | 50.24 | $38.54 | 1400 |
| 2023-08-31 | 46.98 | $37.42 | 1215 |
| 2023-08-30 | 51.65 | $39.05 | 1600 |
| 2023-08-29 | 47.25 | $37.61 | 88007 |
| 2023-08-28 | 49.73 | $38.44 | 1900 |
| 2023-08-25 | 48.68 | $38.10 | 2600 |
| 2023-08-24 | 42.51 | $36.26 | 8600 |
| 2023-08-23 | 48.19 | $38.16 | 7800 |
| 2023-08-22 | 41.33 | $36.41 | 7520 |
| 2023-08-21 | 40.78 | $36.28 | 2000 |
| 2023-08-18 | 41.26 | $36.45 | 1122 |
| 2023-08-17 | 44.86 | $37.66 | 2300 |
| 2023-08-16 | 48.09 | $38.64 | 813 |
| 2023-08-15 | 44.03 | $37.60 | 1500 |
| 2023-08-14 | 50.36 | $39.36 | 1542 |
| 2023-08-11 | 48.81 | $38.97 | 1200 |
| 2023-08-10 | 49.95 | $39.27 | 2200 |
| 2023-08-09 | 52.43 | $39.91 | 1300 |
| 2023-08-08 | 51.31 | $39.60 | 34500 |
| 2023-08-07 | 52.44 | $39.90 | 2807 |
| 2023-08-04 | 53.83 | $40.27 | 3900 |
| 2023-08-03 | 49.21 | $38.93 | 4100 |
| 2023-08-02 | 54.25 | $40.24 | 1000 |
| 2023-08-01 | 51.05 | $39.36 | 2000 |
| 2023-07-31 | 57.13 | $40.77 | 1533 |
| 2023-07-28 | 57.63 | $40.88 | 1600 |
| 2023-07-27 | 57.31 | $40.78 | 3707 |
| 2023-07-26 | 57.15 | $40.73 | 3000 |
| 2023-07-25 | 54.77 | $39.98 | 3000 |
| 2023-07-24 | 57.86 | $40.74 | 1500 |
| 2023-07-21 | 54.38 | $39.66 | 2144 |
| 2023-07-20 | 58.69 | $40.67 | 2432 |
| 2023-07-19 | 52.50 | $38.92 | 3727 |
| 2023-07-18 | 53.41 | $39.13 | 1719 |
| 2023-07-17 | 58.27 | $40.19 | 1501 |
| 2023-07-14 | 56.31 | $39.64 | 4132 |
| 2023-07-13 | 55.37 | $39.38 | 1625 |
| 2023-07-12 | 53.20 | $38.79 | 6705 |
| 2023-07-11 | 52.07 | $38.49 | 1611 |
| 2023-07-10 | 53.33 | $38.80 | 1943 |
| 2023-07-07 | 47.97 | $37.41 | 6101 |
| 2023-07-06 | 47.85 | $37.38 | 2337 |
| 2023-07-05 | 49.59 | $37.85 | 1300 |
| 2023-07-03 | 55.89 | $39.38 | 3704 |
| 2023-06-30 | 54.26 | $38.93 | 1249 |
| 2023-06-29 | 58.10 | $39.78 | 5900 |
| 2023-06-28 | 58.65 | $39.90 | 1200 |
| 2023-06-27 | 60.44 | $40.29 | 4000 |
| 2023-06-26 | 53.67 | $38.32 | 3804 |
| 2023-06-23 | 54.89 | $38.59 | 13600 |
| 2023-06-22 | 53.01 | $38.09 | 244741 |
| 2023-06-21 | 57.33 | $39.04 | 13044 |
| 2023-06-20 | 55.86 | $38.63 | 13439 |
| 2023-06-16 | 61.74 | $39.82 | 2302 |
| 2023-06-15 | 62.58 | $39.98 | 4800 |
| 2023-06-14 | 59.64 | $39.08 | 2700 |
| 2023-06-13 | 60.14 | $39.18 | 6500 |
| 2023-06-12 | 56.21 | $38.05 | 22800 |
| 2023-06-09 | 58.18 | $38.46 | 3200 |
| 2023-06-08 | 57.98 | $38.40 | 1400 |
| 2023-06-07 | 53.45 | $37.15 | 3400 |
| 2023-06-06 | 56.41 | $37.79 | 2310 |
| 2023-06-05 | 55.19 | $37.46 | 3200 |
| 2023-06-02 | 53.97 | $37.13 | 14000 |
| 2023-06-01 | 51.51 | $36.48 | 2327 |
| 2023-05-31 | 49.36 | $35.94 | 8044 |
| 2023-05-30 | 56.32 | $37.53 | 2235 |
| 2023-05-26 | 54.00 | $36.93 | 5700 |
| 2023-05-25 | 54.00 | $36.93 | 1811 |
| 2023-05-24 | 52.55 | $36.55 | 2000 |
| 2023-05-23 | 55.42 | $37.21 | 3541 |
| 2023-05-22 | 58.31 | $37.84 | 1500 |
| 2023-05-19 | 59.10 | $38.01 | 3500 |
| 2023-05-18 | 54.79 | $36.75 | 3137 |
| 2023-05-17 | 55.54 | $36.92 | 1532 |
| 2023-05-16 | 56.14 | $37.06 | 2000 |
| 2023-05-15 | 57.24 | $37.32 | 12527 |
| 2023-05-12 | 56.84 | $37.19 | 12900 |
| 2023-05-11 | 56.72 | $37.15 | 2000 |
| 2023-05-10 | 56.41 | $37.04 | 3600 |
| 2023-05-09 | 54.63 | $36.41 | 3500 |
| 2023-05-08 | 53.13 | $35.89 | 2600 |
| 2023-05-05 | 52.53 | $35.68 | 3600 |
| 2023-05-04 | 53.94 | $36.13 | 4400 |
| 2023-05-03 | 56.33 | $36.88 | 2301 |
| 2023-05-02 | 51.99 | $35.27 | 13000 |
| 2023-05-01 | 58.47 | $37.16 | 2700 |
| 2023-04-28 | 54.51 | $35.77 | 7900 |
| 2023-04-27 | 56.88 | $36.41 | 76800 |
| 2023-04-26 | 54.44 | $35.58 | 3849 |
| 2023-04-25 | 57.46 | $36.39 | 8800 |
| 2023-04-24 | 56.29 | $35.98 | 6524 |
| 2023-04-21 | 52.94 | $34.86 | 3936 |
| 2023-04-20 | 52.54 | $34.73 | 3000 |
| 2023-04-19 | 57.76 | $36.18 | 1700 |
| 2023-04-18 | 55.16 | $35.29 | 1200 |
| 2023-04-17 | 52.71 | $34.50 | 50803 |
| 2023-04-14 | 55.41 | $35.24 | 116430 |
| 2023-04-13 | 54.82 | $35.04 | 1625 |
| 2023-04-12 | 55.80 | $35.32 | 82900 |
| 2023-04-11 | 50.34 | $33.52 | 8800 |
| 2023-04-10 | 53.67 | $34.47 | 1707 |
| 2023-04-06 | 50.57 | $33.52 | 907 |
| 2023-04-05 | 48.68 | $32.97 | 3900 |
| 2023-04-04 | 50.93 | $33.64 | 15700 |
| 2023-04-03 | 54.20 | $34.56 | 4834 |
| 2023-03-31 | 53.71 | $34.40 | 1600 |
| 2023-03-30 | 52.56 | $34.02 | 2228 |
| 2023-03-29 | 47.08 | $32.35 | 1919 |
| 2023-03-28 | 48.32 | $32.74 | 3000 |
| 2023-03-27 | 44.82 | $31.75 | 3400 |
| 2023-03-24 | 48.44 | $32.90 | 94102 |
| 2023-03-23 | 51.03 | $33.66 | 8400 |
| 2023-03-22 | 52.90 | $34.19 | 1700 |
| 2023-03-21 | 48.46 | $32.88 | 21700 |
| 2023-03-20 | 47.64 | $32.65 | 1030 |
| 2023-03-17 | 46.69 | $32.38 | 1624 |
| 2023-03-16 | 47.45 | $32.63 | 91800 |
| 2023-03-15 | 43.56 | $31.51 | 4700 |
| 2023-03-14 | 52.06 | $34.11 | 5544 |
| 2023-03-13 | 47.12 | $32.80 | 4100 |
| 2023-03-10 | 49.10 | $33.34 | 1000 |
| 2023-03-09 | 53.19 | $34.38 | 2602 |
| 2023-03-08 | 49.04 | $33.31 | 3500 |
| 2023-03-07 | 52.60 | $34.17 | 1400 |
| 2023-03-06 | 55.08 | $34.73 | 3119 |
| 2023-03-03 | 50.41 | $33.55 | 2.0M |
| 2023-03-02 | 51.00 | $33.69 | 2505 |
| 2023-03-01 | 49.08 | $33.22 | 7119 |
| 2023-02-28 | 48.92 | $33.18 | 1133 |
| 2023-02-27 | 56.89 | $35.03 | 6800 |
| 2023-02-24 | 49.19 | $33.22 | 3533 |
| 2023-02-23 | 54.84 | $34.32 | 3109 |
| 2023-02-22 | 54.25 | $34.19 | 1800 |
| 2023-02-21 | 53.18 | $33.95 | 1700 |
| 2023-02-17 | 53.23 | $33.96 | 10400 |
| 2023-02-16 | 55.43 | $34.41 | 5728 |
| 2023-02-15 | 53.73 | $33.99 | 2500 |
| 2023-02-14 | 54.29 | $34.11 | 2907 |
| 2023-02-13 | 55.02 | $34.27 | 5200 |
| 2023-02-10 | 53.04 | $33.74 | 5141 |
| 2023-02-09 | 54.20 | $34.01 | 4800 |
| 2023-02-08 | 52.86 | $33.64 | 1100 |
| 2023-02-07 | 51.89 | $33.37 | 7024 |
| 2023-02-06 | 56.80 | $34.56 | 5200 |
| 2023-02-03 | 59.26 | $35.11 | 9202 |
| 2023-02-02 | 54.30 | $33.66 | 5908 |
| 2023-02-01 | 67.62 | $36.13 | 5700 |
| 2023-01-31 | 60.86 | $34.30 | 401 |
| 2023-01-30 | 64.87 | $34.87 | 6045 |
| 2023-01-27 | 65.23 | $34.92 | 2149 |
| 2023-01-26 | 62.56 | $34.24 | 4400 |
| 2023-01-25 | 60.88 | $33.84 | 4908 |
| 2023-01-24 | 63.66 | $34.25 | 1011 |
| 2023-01-23 | 62.05 | $33.85 | 6200 |
| 2023-01-20 | 60.22 | $33.41 | 8522 |
| 2023-01-19 | 63.19 | $33.86 | 7339 |
| 2023-01-18 | 68.00 | $34.54 | 4200 |
| 2023-01-17 | 65.42 | $33.84 | 6434 |
| 2023-01-13 | 65.12 | $33.76 | 2200 |
| 2023-01-12 | 63.19 | $33.26 | 2300 |
| 2023-01-11 | 62.44 | $33.07 | 300 |
| 2023-01-10 | 62.44 | $33.07 | 900 |
| 2023-01-09 | 64.82 | $33.45 | 7300 |
| 2023-01-06 | 62.91 | $32.91 | 2200 |
| 2023-01-05 | 59.55 | $32.04 | 93900 |
| 2023-01-04 | 55.98 | $31.22 | 2337 |
| 2023-01-03 | 55.15 | $31.04 | 403708 |
| 2022-12-30 | 54.34 | $30.86 | 3100 |
| 2022-12-29 | 53.13 | $30.59 | 5047 |
| 2022-12-28 | 53.13 | $30.59 | 23621 |
| 2022-12-27 | 50.63 | $30.02 | 7649 |
| 2022-12-23 | 49.69 | $29.81 | 2200 |
| 2022-12-22 | 48.54 | $29.55 | 3223 |
| 2022-12-21 | 49.87 | $29.87 | 5115 |
| 2022-12-20 | 48.31 | $29.50 | 9000 |
| 2022-12-19 | 50.75 | $30.10 | 13041 |
| 2022-12-16 | 50.07 | $29.93 | 5800 |
| 2022-12-15 | 52.15 | $30.45 | 5701 |
| 2022-12-14 | 57.48 | $31.67 | 3900 |
| 2022-12-13 | 60.46 | $32.29 | 2600 |
| 2022-12-12 | 55.15 | $30.80 | 6700 |
| 2022-12-09 | 55.96 | $30.97 | 4410 |
| 2022-12-08 | 54.03 | $30.46 | 2500 |
| 2022-12-07 | 53.69 | $30.37 | 6140 |
| 2022-12-06 | 59.78 | $31.67 | 1800 |
| 2022-12-05 | 58.07 | $31.18 | 11742 |
| 2022-12-02 | 56.87 | $30.84 | 5700 |
| 2022-12-01 | 56.52 | $30.74 | 12425 |
| 2022-11-30 | 59.93 | $31.48 | 2823 |
| 2022-11-29 | 56.96 | $30.59 | 3800 |
| 2022-11-28 | 60.75 | $31.38 | 4310 |
| 2022-11-25 | 62.50 | $31.73 | 5033 |
| 2022-11-23 | 60.98 | $31.23 | 15100 |
| 2022-11-22 | 59.37 | $30.72 | 3311 |
| 2022-11-21 | 58.13 | $30.33 | 8800 |
| 2022-11-18 | 56.83 | $29.93 | 21100 |
| 2022-11-17 | 56.26 | $29.75 | 5946 |
| 2022-11-16 | 58.10 | $30.20 | 5414 |
| 2022-11-15 | 57.69 | $30.06 | 1919 |
| 2022-11-14 | 64.31 | $31.61 | 12600 |
| 2022-11-11 | 60.72 | $30.31 | 11900 |
| 2022-11-10 | 59.10 | $29.77 | 2500 |
| 2022-11-09 | 54.64 | $28.42 | 12600 |
| 2022-11-08 | 54.22 | $28.30 | 13700 |
| 2022-11-07 | 54.74 | $28.43 | 19035 |
| 2022-11-04 | 53.33 | $28.00 | 9943 |
| 2022-11-03 | 49.46 | $26.89 | 14930 |
| 2022-11-02 | 51.39 | $27.42 | 9200 |
| 2022-11-01 | 53.07 | $27.87 | 2700 |
| 2022-10-31 | 50.80 | $27.20 | 18805 |
| 2022-10-28 | 56.10 | $28.58 | 25747 |
| 2022-10-27 | 54.47 | $28.08 | 15307 |
| 2022-10-26 | 53.04 | $27.65 | 4436 |
| 2022-10-25 | 53.63 | $27.81 | 3000 |
| 2022-10-24 | 49.96 | $26.71 | 23647 |
| 2022-10-21 | 46.99 | $25.89 | 12400 |
| 2022-10-20 | 52.72 | $27.47 | 6623 |
| 2022-10-19 | 52.48 | $27.40 | 10314 |
| 2022-10-18 | 49.47 | $26.55 | 4100 |
| 2022-10-17 | 51.02 | $26.98 | 11100 |
| 2022-10-14 | 48.45 | $26.26 | 8347 |
| 2022-10-13 | 44.61 | $25.26 | 9716 |
| 2022-10-12 | 43.41 | $24.96 | 6100 |
| 2022-10-11 | 41.94 | $24.59 | 9038 |
| 2022-10-10 | 46.34 | $26.01 | 13128 |
| 2022-10-07 | 46.40 | $26.03 | 10834 |
| 2022-10-06 | 46.23 | $25.98 | 16100 |
| 2022-10-05 | 49.34 | $26.97 | 14000 |
| 2022-10-04 | 44.22 | $25.55 | 540637 |
| 2022-10-03 | 41.50 | $24.86 | 158328 |
| 2022-09-30 | 42.61 | $25.25 | 11800 |
| 2022-09-29 | 47.72 | $26.88 | 12600 |
| 2022-09-28 | 42.63 | $25.61 | 17100 |
| 2022-09-27 | 41.00 | $25.23 | 11400 |
| 2022-09-26 | 41.50 | $25.40 | 23700 |
| 2022-09-23 | 41.30 | $25.35 | 12905 |
| 2022-09-22 | 42.81 | $25.89 | 5100 |
| 2022-09-21 | 44.55 | $26.50 | 11300 |
| 2022-09-20 | 44.20 | $26.40 | 5414 |
| 2022-09-19 | 44.03 | $26.35 | 9700 |
| 2022-09-16 | 45.31 | $26.84 | 408422 |
| 2022-09-15 | 47.18 | $27.54 | 8536 |
| 2022-09-14 | 48.26 | $27.94 | 3100 |
| 2022-09-13 | 49.30 | $28.33 | 2500 |
| 2022-09-12 | 50.37 | $28.73 | 18800 |
| 2022-09-09 | 52.66 | $29.58 | 8814 |
| 2022-09-08 | 50.96 | $28.90 | 96900 |
| 2022-09-07 | 45.33 | $26.84 | 4136 |
| 2022-09-06 | 44.98 | $26.72 | 18100 |
| 2022-09-02 | 50.53 | $28.89 | 5800 |
| 2022-09-01 | 42.95 | $26.43 | 17313 |
| 2022-08-31 | 44.78 | $27.12 | 5016 |
| 2022-08-30 | 49.61 | $28.78 | 8700 |
| 2022-08-29 | 50.74 | $29.14 | 10935 |
| 2022-08-26 | 46.67 | $27.87 | 5600 |
| 2022-08-25 | 47.70 | $28.22 | 2305 |
| 2022-08-24 | 46.81 | $27.94 | 4800 |
| 2022-08-23 | 50.56 | $29.22 | 2403 |
| 2022-08-22 | 47.86 | $28.35 | 12800 |
| 2022-08-19 | 51.38 | $29.50 | 9800 |
| 2022-08-18 | 52.79 | $29.94 | 1543 |
| 2022-08-17 | 51.43 | $29.47 | 4700 |
| 2022-08-16 | 56.47 | $31.01 | 2508 |
| 2022-08-15 | 56.15 | $30.89 | 8408 |
| 2022-08-12 | 53.60 | $29.94 | 4501 |
| 2022-08-11 | 55.04 | $30.39 | 15933 |
| 2022-08-10 | 55.26 | $30.46 | 2044 |
| 2022-08-09 | 50.23 | $28.59 | 1540 |
| 2022-08-08 | 51.98 | $29.18 | 13524 |
| 2022-08-05 | 51.41 | $28.97 | 20346 |
| 2022-08-04 | 57.04 | $30.80 | 4800 |
| 2022-08-03 | 52.65 | $29.17 | 5720 |
| 2022-08-02 | 55.50 | $30.03 | 3700 |
| 2022-08-01 | 58.64 | $30.93 | 16900 |
| 2022-07-29 | 55.09 | $29.61 | 11245 |
| 2022-07-28 | 52.73 | $28.80 | 7840 |
| 2022-07-27 | 57.41 | $30.12 | 7127 |
| 2022-07-26 | 51.32 | $28.16 | 8107 |
| 2022-07-25 | 50.11 | $27.81 | 13400 |
| 2022-07-22 | 52.59 | $28.51 | 23630 |
| 2022-07-21 | 52.43 | $28.46 | 4300 |
| 2022-07-20 | 48.46 | $27.26 | 6100 |
| 2022-07-19 | 50.26 | $27.80 | 8700 |
| 2022-07-18 | 46.54 | $26.73 | 22000 |
| 2022-07-15 | 47.26 | $26.96 | 26415 |
| 2022-07-14 | 43.69 | $25.97 | 9927 |
| 2022-07-13 | 44.58 | $26.28 | 6734 |
| 2022-07-12 | 45.30 | $26.53 | 8000 |
| 2022-07-11 | 44.00 | $26.15 | 5200 |
| 2022-07-08 | 45.90 | $26.85 | 7600 |
| 2022-07-07 | 46.67 | $27.13 | 4800 |
| 2022-07-06 | 46.00 | $26.91 | 7800 |
| 2022-07-05 | 43.57 | $26.12 | 17700 |
| 2022-07-01 | 41.94 | $25.60 | 16818 |
| 2022-06-30 | 46.10 | $27.31 | 210414 |
| 2022-06-29 | 43.74 | $26.55 | 313923 |
| 2022-06-28 | 47.51 | $28.00 | 13200 |
| 2022-06-27 | 46.61 | $27.70 | 17700 |
| 2022-06-24 | 41.68 | $26.15 | 73300 |
| 2022-06-23 | 39.73 | $25.58 | 7000 |
| 2022-06-22 | 39.80 | $25.61 | 11400 |
| 2022-06-21 | 40.86 | $26.10 | 17138 |
| 2022-06-17 | 44.58 | $27.72 | 9106 |
| 2022-06-16 | 43.43 | $27.34 | 89111 |
| 2022-06-15 | 42.36 | $26.98 | 32400 |
| 2022-06-14 | 41.35 | $26.64 | 28810 |
| 2022-06-13 | 43.16 | $27.50 | 16200 |
| 2022-06-10 | 45.06 | $28.38 | 7300 |
| 2022-06-09 | 51.87 | $31.13 | 5401 |
| 2022-06-08 | 53.55 | $31.73 | 73205 |
| 2022-06-07 | 51.01 | $30.72 | 258719 |
| 2022-06-06 | 50.04 | $30.34 | 20000 |
| 2022-06-03 | 52.06 | $31.12 | 6919 |
| 2022-06-02 | 54.24 | $31.94 | 11928 |
| 2022-06-01 | 48.68 | $29.71 | 168912 |
| 2022-05-31 | 50.48 | $30.40 | 206500 |
| 2022-05-27 | 51.08 | $30.63 | 264700 |
| 2022-05-26 | 46.15 | $28.76 | 11800 |
| 2022-05-25 | 48.15 | $29.57 | 6100 |
| 2022-05-24 | 49.04 | $29.93 | 20441 |
| 2022-05-23 | 48.41 | $29.68 | 15920 |
| 2022-05-20 | 44.66 | $28.25 | 129400 |
| 2022-05-19 | 48.91 | $30.05 | 18800 |
| 2022-05-18 | 48.63 | $29.94 | 592435 |
| 2022-05-17 | 49.24 | $30.20 | 83500 |
| 2022-05-16 | 42.12 | $27.53 | 98132 |
| 2022-05-13 | 45.62 | $29.07 | 9635 |
| 2022-05-12 | 40.65 | $27.44 | 8143 |
| 2022-05-11 | 43.38 | $28.62 | 36200 |
| 2022-05-10 | 41.84 | $28.13 | 10500 |
| 2022-05-09 | 38.68 | $27.15 | 26400 |
| 2022-05-06 | 41.81 | $28.57 | 9146 |
| 2022-05-05 | 42.74 | $28.97 | 12500 |
| 2022-05-04 | 42.76 | $28.98 | 4600 |
| 2022-05-03 | 42.87 | $29.03 | 19527 |
| 2022-05-02 | 42.20 | $28.79 | 108900 |
| 2022-04-29 | 47.20 | $31.10 | 3200 |
| 2022-04-28 | 43.46 | $29.74 | 5342 |
| 2022-04-27 | 42.52 | $29.41 | 3800 |
| 2022-04-26 | 43.75 | $30.00 | 54000 |
| 2022-04-25 | 44.06 | $30.15 | 65746 |
| 2022-04-22 | 46.78 | $31.45 | 23608 |
| 2022-04-21 | 50.71 | $33.17 | 2800 |
| 2022-04-20 | 45.86 | $31.24 | 69800 |
| 2022-04-19 | 46.88 | $31.69 | 11004 |
| 2022-04-18 | 44.29 | $30.70 | 6700 |
| 2022-04-14 | 43.89 | $30.55 | 10849 |
| 2022-04-13 | 43.10 | $30.24 | 19000 |
| 2022-04-12 | 46.34 | $31.86 | 4408 |
| 2022-04-11 | 43.74 | $30.81 | 2200 |
| 2022-04-08 | 44.86 | $31.38 | 3221 |
| 2022-04-07 | 43.58 | $30.85 | 3606 |
| 2022-04-06 | 43.51 | $30.82 | 98000 |
| 2022-04-05 | 47.73 | $33.05 | 82826 |
| 2022-04-04 | 48.81 | $33.59 | 212600 |
| 2022-04-01 | 45.51 | $32.08 | 4618 |
| 2022-03-31 | 45.51 | $32.08 | 1700 |
| 2022-03-30 | 45.49 | $32.07 | 5629 |
| 2022-03-29 | 50.96 | $35.00 | 2500 |
| 2022-03-28 | 45.31 | $32.35 | 202000 |
| 2022-03-25 | 47.43 | $33.43 | 2600 |
| 2022-03-24 | 52.47 | $35.77 | 93000 |
| 2022-03-23 | 54.06 | $36.45 | 153705 |
| 2022-03-22 | 50.59 | $34.79 | 2900 |
| 2022-03-21 | 52.00 | $35.42 | 4300 |
| 2022-03-18 | 54.32 | $36.43 | 8819 |
| 2022-03-17 | 49.15 | $34.00 | 8800 |
| 2022-03-16 | 47.41 | $33.25 | 2637 |
| 2022-03-15 | 49.27 | $34.12 | 4300 |
| 2022-03-14 | 50.33 | $34.61 | 2403 |
| 2022-03-11 | 49.21 | $34.08 | 144300 |
| 2022-03-10 | 48.31 | $33.65 | 6100 |
| 2022-03-09 | 44.37 | $31.84 | 7327 |
| 2022-03-08 | 47.40 | $33.44 | 6400 |
| 2022-03-07 | 38.96 | $30.03 | 6825 |
| 2022-03-04 | 39.89 | $30.55 | 6300 |
| 2022-03-03 | 47.76 | $34.34 | 4200 |
| 2022-03-02 | 48.41 | $34.61 | 71500 |
| 2022-03-01 | 41.40 | $32.10 | 4700 |
| 2022-02-28 | 42.90 | $32.78 | 87222 |
| 2022-02-25 | 43.27 | $32.95 | 4505 |
| 2022-02-24 | 43.85 | $33.22 | 6800 |
| 2022-02-23 | 44.91 | $33.73 | 6500 |
| 2022-02-22 | 42.46 | $32.79 | 2800 |
| 2022-02-18 | 48.76 | $35.66 | 3400 |
| 2022-02-17 | 47.97 | $35.35 | 9500 |
| 2022-02-16 | 47.25 | $35.06 | 8610 |
| 2022-02-15 | 49.75 | $36.16 | 7900 |
| 2022-02-14 | 47.21 | $35.11 | 88224 |
| 2022-02-11 | 44.61 | $34.08 | 302900 |
| 2022-02-10 | 48.76 | $35.95 | 4238 |
| 2022-02-09 | 49.81 | $36.40 | 2723 |
| 2022-02-08 | 49.12 | $36.10 | 5600 |
| 2022-02-07 | 44.03 | $34.04 | 43546 |
| 2022-02-04 | 40.10 | $32.62 | 206200 |
| 2022-02-03 | 47.13 | $35.80 | 3400 |
| 2022-02-02 | 48.87 | $36.48 | 248600 |
| 2022-02-01 | 48.04 | $36.17 | 4500 |
| 2022-01-31 | 46.25 | $35.50 | 10132 |
| 2022-01-28 | 41.96 | $33.99 | 6022 |
| 2022-01-27 | 45.55 | $35.56 | 7200 |
| 2022-01-26 | 49.11 | $36.96 | 8519 |
| 2022-01-25 | 42.46 | $34.78 | 6700 |
| 2022-01-24 | 42.82 | $34.93 | 8700 |
| 2022-01-21 | 49.49 | $37.40 | 3624 |
| 2022-01-20 | 51.53 | $38.06 | 5709 |
| 2022-01-19 | 49.80 | $37.48 | 3109 |
| 2022-01-18 | 48.01 | $36.89 | 13700 |
| 2022-01-14 | 52.47 | $38.37 | 2731 |
| 2022-01-13 | 57.13 | $39.74 | 2528 |
| 2022-01-12 | 57.23 | $39.77 | 1624 |
| 2022-01-11 | 53.56 | $38.42 | 4543 |
| 2022-01-10 | 46.80 | $36.32 | 6039 |
| 2022-01-07 | 58.22 | $39.30 | 2216 |
| 2022-01-06 | 58.95 | $39.46 | 104048 |
| 2022-01-05 | 62.01 | $40.12 | 2407 |
| 2022-01-04 | 62.38 | $40.20 | 3400 |
| 2022-01-03 | 58.40 | $38.86 | 11846 |
| 2021-12-31 | 58.40 | $38.86 | 1213 |
| 2021-12-30 | 58.74 | $38.94 | 2928 |
| 2021-12-29 | 58.74 | $38.94 | 3200 |
| 2021-12-28 | 58.71 | $38.93 | 2012 |
| 2021-12-27 | 54.36 | $37.38 | 3800 |
| 2021-12-23 | 55.76 | $37.77 | 4838 |
| 2021-12-22 | 54.42 | $37.30 | 4638 |
| 2021-12-21 | 55.75 | $37.69 | 5008 |
| 2021-12-20 | 48.64 | $35.38 | 5839 |
| 2021-12-17 | 50.55 | $35.95 | 60830 |
| 2021-12-16 | 57.36 | $37.77 | 3241 |
| 2021-12-15 | 56.69 | $37.55 | 3920 |
| 2021-12-14 | 51.85 | $36.07 | 10011 |
| 2021-12-13 | 58.67 | $37.69 | 4106 |
| 2021-12-10 | 56.70 | $37.10 | 2700 |
| 2021-12-09 | 56.63 | $37.08 | 2900 |
| 2021-12-08 | 59.41 | $37.72 | 3900 |
| 2021-12-07 | 53.33 | $35.93 | 102300 |
| 2021-12-06 | 48.86 | $34.83 | 4417 |
| 2021-12-03 | 54.19 | $36.02 | 8444 |
| 2021-12-02 | 52.02 | $35.50 | 50200 |
| 2021-12-01 | 50.56 | $35.16 | 26544 |
| 2021-11-30 | 51.66 | $35.41 | 212000 |
| 2021-11-29 | 52.30 | $35.56 | 1500 |
| 2021-11-26 | 48.29 | $34.58 | 2200 |
| 2021-11-24 | 53.24 | $35.72 | 2100 |
| 2021-11-23 | 52.14 | $35.45 | 3119 |
| 2021-11-22 | 56.66 | $36.41 | 4247 |
| 2021-11-19 | 55.04 | $35.99 | 4000 |
| 2021-11-18 | 51.73 | $35.18 | 2000 |
| 2021-11-17 | 51.73 | $35.18 | 1922 |
| 2021-11-16 | 52.37 | $35.33 | 2400 |
| 2021-11-15 | 54.39 | $35.80 | 2000 |
| 2021-11-12 | 53.41 | $35.53 | 1732 |
| 2021-11-11 | 51.66 | $35.05 | 1300 |
| 2021-11-10 | 52.36 | $35.23 | 4800 |
| 2021-11-09 | 53.51 | $35.53 | 4204 |
| 2021-11-08 | 49.92 | $34.50 | 3000 |
| 2021-11-05 | 51.24 | $34.86 | 1300 |
| 2021-11-04 | 52.33 | $35.16 | 2511 |
| 2021-11-03 | 47.05 | $33.68 | 10333 |
| 2021-11-02 | 48.67 | $34.15 | 162413 |
| 2021-11-01 | 47.16 | $33.74 | 1.6M |
| 2021-10-29 | 45.56 | $33.31 | 6806 |
| 2021-10-28 | 46.21 | $33.52 | 17607 |
| 2021-10-27 | 45.18 | $33.23 | 2315 |
| 2021-10-26 | 45.61 | $33.38 | 2516 |
| 2021-10-25 | 43.58 | $32.78 | 2541 |
| 2021-10-22 | 45.43 | $33.47 | 222700 |
| 2021-10-21 | 44.46 | $33.17 | 2900 |
| 2021-10-20 | 50.99 | $35.44 | 2900 |
| 2021-10-19 | 46.66 | $34.12 | 3800 |
| 2021-10-18 | 48.16 | $34.61 | 2300 |
| 2021-10-15 | 49.40 | $35.01 | 5302 |
| 2021-10-14 | 48.58 | $34.75 | 8300 |
| 2021-10-13 | 43.55 | $33.23 | 103400 |
| 2021-10-12 | 42.14 | $32.83 | 2616 |
| 2021-10-11 | 45.41 | $34.04 | 909 |
| 2021-10-08 | 45.52 | $34.08 | 2000 |
| 2021-10-07 | 39.44 | $32.35 | 2600 |
| 2021-10-06 | 42.07 | $33.37 | 3316 |
| 2021-10-05 | 43.90 | $34.04 | 8016 |
| 2021-10-04 | 40.95 | $33.23 | 84007 |
| 2021-10-01 | 43.16 | $34.06 | 115926 |
| 2021-09-30 | 37.57 | $32.61 | 4940 |
| 2021-09-29 | 38.93 | $33.15 | 6442 |
| 2021-09-28 | 42.77 | $34.57 | 5019 |
| 2021-09-27 | 45.35 | $35.43 | 5800 |
| 2021-09-24 | 47.94 | $36.24 | 2237 |
| 2021-09-23 | 45.15 | $35.48 | 2116 |
| 2021-09-22 | 43.41 | $35.02 | 5947 |
| 2021-09-21 | 41.13 | $34.43 | 2835 |
| 2021-09-20 | 40.82 | $34.35 | 86800 |
| 2021-09-17 | 46.52 | $36.33 | 3500 |
| 2021-09-16 | 48.00 | $36.79 | 42200 |
| 2021-09-15 | 46.46 | $36.35 | 12017 |
| 2021-09-14 | 50.69 | $37.65 | 3520 |
| 2021-09-13 | 48.53 | $37.02 | 1433 |
| 2021-09-10 | 48.53 | $37.02 | 10900 |
| 2021-09-09 | 48.53 | $37.02 | 2400 |
| 2021-09-08 | 48.22 | $36.92 | 2100 |
| 2021-09-07 | 48.92 | $37.17 | 5827 |
| 2021-09-03 | 51.58 | $38.11 | 4400 |
| 2021-09-02 | 51.61 | $38.12 | 3027 |
| 2021-09-01 | 50.92 | $37.85 | 1737 |
| 2021-08-31 | 51.62 | $38.12 | 3200 |
| 2021-08-30 | 51.87 | $38.22 | 1215 |
| 2021-08-27 | 53.61 | $38.92 | 906 |
| 2021-08-26 | 48.92 | $36.90 | 2300 |
| 2021-08-25 | 54.12 | $38.92 | 2400 |
| 2021-08-24 | 54.12 | $38.92 | 1209 |
| 2021-08-23 | 53.63 | $38.70 | 1400 |
| 2021-08-20 | 52.81 | $38.32 | 2117 |
| 2021-08-19 | 54.25 | $38.92 | 5100 |
| 2021-08-18 | 53.85 | $38.72 | 3405 |
| 2021-08-17 | 54.03 | $38.80 | 1300 |
| 2021-08-16 | 53.98 | $38.77 | 3600 |
| 2021-08-13 | 51.55 | $37.43 | 2142 |
| 2021-08-12 | 54.59 | $38.92 | 2800 |
| 2021-08-11 | 51.33 | $37.14 | 291929 |
| 2021-08-10 | 55.22 | $38.98 | 5941 |
| 2021-08-09 | 48.40 | $35.60 | 1900 |
| 2021-08-06 | 55.81 | $38.70 | 1900 |
| 2021-08-05 | 56.82 | $39.08 | 3645 |
| 2021-08-04 | 54.86 | $38.12 | 2725 |
| 2021-08-03 | 49.07 | $35.60 | 6200 |
| 2021-08-02 | 51.09 | $36.42 | 10600 |
| 2021-07-30 | 48.66 | $35.43 | 2820 |
| 2021-07-29 | 52.98 | $37.14 | 2600 |
| 2021-07-28 | 53.99 | $37.52 | 1300 |
| 2021-07-27 | 49.46 | $35.64 | 3820 |
| 2021-07-26 | 55.48 | $37.82 | 4000 |
| 2021-07-23 | 51.10 | $36.13 | 2900 |
| 2021-07-22 | 51.58 | $36.30 | 6200 |
| 2021-07-21 | 51.38 | $36.22 | 77131 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-93.76
2026-07-17
Close Price
$96.89
Vol: 1058
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -93.76 | $96.89 | 1058 |
| 2026-07-16 | -85.11 | $98.18 | 1100 |
| 2026-07-15 | -90.83 | $101.96 | 3000 |
| 2026-07-14 | -65.14 | $104.48 | 900 |
| 2026-07-13 | -58.17 | $104.71 | 1622 |
| 2026-07-10 | -77.24 | $102.69 | 3510 |
| 2026-07-09 | -55.62 | $104.49 | 1317 |
| 2026-07-08 | -59.90 | $104.00 | 45000 |
| 2026-07-07 | -64.78 | $103.44 | 1400 |
| 2026-07-06 | -46.47 | $105.54 | 250 |
| 2026-07-02 | -46.47 | $105.54 | 3800 |
| 2026-07-01 | -40.37 | $106.24 | 2640 |
| 2026-06-30 | -27.99 | $107.66 | 2700 |
| 2026-06-29 | -25.02 | $108.00 | 1426 |
| 2026-06-26 | -57.98 | $104.22 | 1100 |
| 2026-06-25 | -43.85 | $105.84 | 1834 |
| 2026-06-24 | -57.54 | $104.27 | 12200 |
| 2026-06-23 | -27.90 | $107.67 | 2410 |
| 2026-06-22 | 0.00 | $110.87 | 800 |
| 2026-06-18 | -17.19 | $108.84 | 117400 |
| 2026-06-17 | -24.16 | $108.00 | 111634 |
| 2026-06-16 | -42.97 | $105.82 | 4200 |
| 2026-06-15 | -49.09 | $105.11 | 1149 |
| 2026-06-12 | -90.77 | $100.28 | 1612 |
| 2026-06-11 | -84.12 | $101.05 | 1002 |
| 2026-06-10 | -98.36 | $99.40 | 800 |
| 2026-06-09 | -63.85 | $103.40 | 2700 |
| 2026-06-08 | -64.71 | $103.30 | — |
| 2026-06-05 | -64.71 | $103.30 | 286531 |
| 2026-06-04 | -50.22 | $104.98 | 25400 |
| 2026-06-03 | -39.69 | $106.20 | 1241 |
| 2026-06-02 | -29.25 | $107.41 | 1400 |
| 2026-06-01 | -41.59 | $105.98 | 3400 |
| 2026-05-29 | -40.42 | $106.01 | 2000 |
| 2026-05-28 | -38.82 | $106.20 | 2741 |
| 2026-05-27 | -38.02 | $105.39 | 1000 |
| 2026-05-26 | -26.05 | $106.88 | 1248 |
| 2026-05-22 | 0.00 | $110.00 | 2100 |
| 2026-05-21 | -34.17 | $104.38 | 2339 |
| 2026-05-20 | -60.41 | $100.94 | 3500 |
| 2026-05-19 | -62.55 | $100.66 | 1131 |
| 2026-05-18 | -44.58 | $102.16 | 2021 |
| 2026-05-15 | -27.74 | $104.69 | 10300 |
| 2026-05-14 | -17.63 | $106.18 | 2514 |
| 2026-05-13 | -10.79 | $107.02 | 3000 |
| 2026-05-12 | -31.70 | $103.27 | 3319 |
| 2026-05-11 | -16.57 | $105.81 | 6800 |
| 2026-05-08 | -16.83 | $104.86 | 1535 |
| 2026-05-07 | -23.44 | $103.60 | 2323 |
| 2026-05-06 | -9.58 | $105.77 | 2100 |
| 2026-05-05 | -2.63 | $103.17 | 2100 |
| 2026-05-04 | -13.28 | $99.49 | 645 |
| 2026-05-01 | -2.86 | $101.75 | 1226 |
| 2026-04-30 | -7.75 | $100.69 | 1928 |
| 2026-04-29 | -20.05 | $96.57 | 1122 |
| 2026-04-28 | -11.81 | $98.24 | 1300 |
| 2026-04-27 | -5.47 | $99.50 | 1921 |
| 2026-04-24 | -9.21 | $98.61 | 724 |
| 2026-04-23 | -10.52 | $98.30 | 7925 |
| 2026-04-22 | 0.00 | $99.66 | 2500 |
| 2026-04-21 | -11.20 | $95.66 | 1149 |
| 2026-04-20 | 0.00 | $98.01 | 929 |
| 2026-04-17 | -18.94 | $93.85 | 3704 |
| 2026-04-16 | -13.91 | $92.50 | 1800 |
| 2026-04-15 | -2.78 | $94.50 | 2307 |
| 2026-04-14 | 0.00 | $94.01 | 700 |
| 2026-04-13 | -20.47 | $89.00 | 4011 |
| 2026-04-10 | -3.16 | $90.84 | 3114 |
| 2026-04-09 | -16.64 | $88.50 | 900 |
| 2026-04-08 | -7.78 | $89.72 | 1100 |
| 2026-04-07 | -69.17 | $80.69 | 827 |
| 2026-04-06 | -60.91 | $81.67 | 2200 |
| 2026-04-02 | -49.62 | $83.01 | 800 |
| 2026-04-01 | -77.51 | $79.70 | 220 |
| 2026-03-31 | -77.51 | $79.70 | 7826 |
| 2026-03-30 | -100.00 | $77.03 | 1000 |
| 2026-03-27 | -100.00 | $77.50 | 1934 |
| 2026-03-26 | -93.19 | $81.72 | 827 |
| 2026-03-25 | -81.49 | $83.35 | 2000 |
| 2026-03-24 | -85.01 | $82.86 | 807 |
| 2026-03-23 | -76.83 | $84.00 | 600 |
| 2026-03-20 | -100.00 | $80.77 | 1324 |
| 2026-03-19 | -83.37 | $83.38 | 1404 |
| 2026-03-18 | -53.05 | $87.50 | 526 |
| 2026-03-17 | -61.66 | $86.33 | 715 |
| 2026-03-16 | -83.66 | $83.34 | 1215 |
| 2026-03-13 | -60.49 | $86.49 | 1028 |
| 2026-03-12 | -56.29 | $87.06 | 1000 |
| 2026-03-11 | -67.26 | $85.57 | 1200 |
| 2026-03-10 | -49.89 | $87.93 | 4300 |
| 2026-03-09 | -87.79 | $82.78 | 1100 |
| 2026-03-06 | -85.02 | $84.95 | 1000 |
| 2026-03-05 | -61.06 | $87.70 | 2000 |
| 2026-03-04 | -51.57 | $88.79 | 611 |
| 2026-03-03 | -62.02 | $87.59 | 2919 |
| 2026-03-02 | -33.36 | $91.17 | 1300 |
| 2026-02-27 | 0.00 | $94.71 | 1620 |
| 2026-02-26 | -3.13 | $92.78 | 1700 |
| 2026-02-25 | -11.45 | $91.32 | 2000 |
| 2026-02-24 | -10.23 | $91.37 | 1600 |
| 2026-02-23 | -11.40 | $91.00 | 1200 |
| 2026-02-20 | -20.31 | $89.38 | 624 |
| 2026-02-19 | -5.57 | $91.94 | 1118 |
| 2026-02-18 | 0.00 | $92.91 | 88000 |
| 2026-02-17 | -16.55 | $89.69 | 6600 |
| 2026-02-13 | -2.75 | $92.30 | 2314 |
| 2026-02-12 | -16.13 | $89.77 | 2802 |
| 2026-02-11 | 0.00 | $91.84 | 903 |
| 2026-02-10 | -3.29 | $90.38 | 2400 |
| 2026-02-09 | -2.49 | $89.17 | 2125 |
| 2026-02-06 | -23.55 | $85.17 | 3600 |
| 2026-02-05 | -21.27 | $85.51 | 209602 |
| 2026-02-04 | -17.86 | $86.02 | 437639 |
| 2026-02-03 | -15.53 | $86.25 | 1737 |
| 2026-02-02 | -11.68 | $86.82 | 1900 |
| 2026-01-30 | -19.94 | $84.78 | 4000 |
| 2026-01-29 | -12.88 | $85.87 | 6300 |
| 2026-01-28 | -15.56 | $78.92 | 2937 |
| 2026-01-27 | 0.00 | $80.12 | 3704 |
| 2026-01-26 | -0.16 | $78.49 | 2000 |
| 2026-01-23 | -39.30 | $75.53 | 1948 |
| 2026-01-22 | -39.88 | $75.50 | 1447 |
| 2026-01-21 | -70.82 | $73.91 | 4800 |
| 2026-01-20 | -62.17 | $74.00 | 10400 |
| 2026-01-16 | -16.49 | $76.60 | 5500 |
| 2026-01-15 | -8.29 | $77.01 | 2416 |
| 2026-01-14 | -32.41 | $75.44 | 1200 |
| 2026-01-13 | -27.19 | $75.78 | 5400 |
| 2026-01-12 | -44.09 | $74.68 | 1647 |
| 2026-01-09 | -15.05 | $76.57 | 2808 |
| 2026-01-08 | -27.34 | $75.77 | 1647 |
| 2026-01-07 | -31.49 | $75.50 | 4000 |
| 2026-01-06 | -3.11 | $77.27 | 2400 |
| 2026-01-05 | -7.31 | $77.00 | 5700 |
| 2026-01-02 | -68.20 | $72.84 | 2600 |
| 2025-12-31 | -2.75 | $76.52 | 1133 |
| 2025-12-30 | -15.44 | $75.69 | 500 |
| 2025-12-29 | -38.53 | $74.18 | 2008 |
| 2025-12-26 | -19.57 | $75.42 | 2400 |
| 2025-12-24 | -1.40 | $76.60 | 800 |
| 2025-12-23 | -8.26 | $74.50 | 1037 |
| 2025-12-22 | -24.30 | $73.00 | 2300 |
| 2025-12-19 | -35.75 | $71.84 | 3132 |
| 2025-12-18 | -32.32 | $72.11 | 3535 |
| 2025-12-17 | -20.48 | $72.93 | 3600 |
| 2025-12-16 | -19.64 | $73.00 | 748 |
| 2025-12-15 | -21.55 | $72.84 | 2917 |
| 2025-12-12 | -17.74 | $73.16 | 1344 |
| 2025-12-11 | 0.00 | $74.65 | 601 |
| 2025-12-10 | -22.33 | $72.51 | 2300 |
| 2025-12-09 | -6.20 | $73.81 | 3239 |
| 2025-12-08 | 0.00 | $74.31 | 1800 |
| 2025-12-05 | -26.00 | $72.20 | 1800 |
| 2025-12-04 | -3.85 | $73.00 | 1904 |
| 2025-12-03 | -4.29 | $72.50 | 15440 |
| 2025-12-02 | -46.21 | $70.44 | 1800 |
| 2025-12-01 | -29.97 | $72.28 | 1536 |
| 2025-11-28 | -38.17 | $71.66 | 818 |
| 2025-11-26 | -40.23 | $71.85 | 3400 |
| 2025-11-25 | -58.48 | $70.14 | 65600 |
| 2025-11-24 | -55.28 | $70.44 | 900 |
| 2025-11-21 | -70.12 | $69.05 | 2201 |
| 2025-11-20 | -58.80 | $70.11 | 3400 |
| 2025-11-19 | -68.84 | $69.17 | 5513 |
| 2025-11-18 | -99.06 | $67.15 | 2810 |
| 2025-11-17 | -85.06 | $69.53 | 4814 |
| 2025-11-14 | -66.90 | $70.83 | 3901 |
| 2025-11-13 | -59.50 | $71.36 | 1607 |
| 2025-11-12 | -57.54 | $71.50 | 1800 |
| 2025-11-11 | -72.63 | $70.42 | 2700 |
| 2025-11-10 | -45.25 | $72.38 | 2300 |
| 2025-11-07 | -100.00 | $68.46 | 1425 |
| 2025-11-06 | -72.66 | $71.66 | 919 |
| 2025-11-05 | -100.00 | $70.17 | 3900 |
| 2025-11-04 | -58.64 | $73.11 | 3114 |
| 2025-11-03 | -50.47 | $73.46 | 2632 |
| 2025-10-31 | -14.49 | $75.00 | 720 |
| 2025-10-30 | -14.49 | $75.00 | 2344 |
| 2025-10-29 | -42.23 | $73.72 | 3226 |
| 2025-10-28 | -1.45 | $75.40 | 4016 |
| 2025-10-27 | -29.40 | $74.24 | 3500 |
| 2025-10-24 | -51.80 | $72.98 | 1747 |
| 2025-10-23 | -9.83 | $74.82 | 1800 |
| 2025-10-22 | -24.15 | $74.15 | 2644 |
| 2025-10-21 | -14.92 | $74.57 | 32300 |
| 2025-10-20 | -46.64 | $73.06 | 2300 |
| 2025-10-17 | -2.31 | $75.17 | 3336 |
| 2025-10-16 | 0.00 | $75.28 | 3900 |
| 2025-10-15 | -38.13 | $73.04 | 3400 |
| 2025-10-14 | -21.50 | $73.64 | 1112 |
| 2025-10-13 | -49.35 | $72.15 | 1529 |
| 2025-10-10 | -49.72 | $72.13 | 4200 |
| 2025-10-09 | -39.63 | $72.67 | 1915 |
| 2025-10-08 | -10.28 | $74.24 | 4600 |
| 2025-10-07 | -10.65 | $74.22 | 2000 |
| 2025-10-06 | 0.00 | $74.79 | 1100 |
| 2025-10-03 | -0.53 | $74.55 | 1100 |
| 2025-10-02 | 0.00 | $73.90 | 616 |
| 2025-10-01 | -13.08 | $72.11 | 33500 |
| 2025-09-30 | 0.00 | $72.84 | 17500 |
| 2025-09-29 | -27.39 | $70.84 | 1100 |
| 2025-09-26 | -13.48 | $71.83 | 8222 |
| 2025-09-25 | -27.25 | $70.85 | 732 |
| 2025-09-24 | -31.88 | $70.52 | 1800 |
| 2025-09-23 | 0.00 | $72.79 | 2000 |
| 2025-09-22 | -24.04 | $71.01 | 1202 |
| 2025-09-19 | -17.78 | $71.45 | 4407 |
| 2025-09-18 | -22.77 | $71.07 | 3400 |
| 2025-09-17 | -45.53 | $69.44 | 1700 |
| 2025-09-16 | -33.94 | $70.27 | 3410 |
| 2025-09-15 | 0.00 | $72.70 | 2146 |
| 2025-09-12 | -12.56 | $71.46 | 3131 |
| 2025-09-11 | -30.58 | $70.24 | 1900 |
| 2025-09-10 | 0.00 | $71.99 | 13700 |
| 2025-09-09 | -40.42 | $68.93 | 911 |
| 2025-09-08 | 0.00 | $71.23 | 1620 |
| 2025-09-05 | 0.00 | $69.13 | 6714 |
| 2025-09-04 | -39.67 | $67.29 | 1014 |
| 2025-09-03 | -55.70 | $66.34 | 2600 |
| 2025-09-02 | -45.45 | $66.78 | 1800 |
| 2025-08-29 | -21.28 | $67.95 | 1000 |
| 2025-08-28 | 0.00 | $68.98 | 6243 |
| 2025-08-27 | -49.77 | $66.31 | 1700 |
| 2025-08-26 | -0.46 | $68.44 | 2639 |
| 2025-08-25 | -47.30 | $66.29 | 1300 |
| 2025-08-22 | -7.77 | $67.70 | 1000 |
| 2025-08-21 | -22.80 | $67.12 | 1900 |
| 2025-08-20 | -59.47 | $65.81 | 2437 |
| 2025-08-19 | -35.44 | $66.80 | 1242 |
| 2025-08-18 | -19.90 | $67.44 | 1400 |
| 2025-08-15 | -19.66 | $67.45 | 910 |
| 2025-08-14 | -18.20 | $67.51 | 3200 |
| 2025-08-13 | -17.38 | $67.49 | 19735 |
| 2025-08-12 | -7.94 | $67.55 | 3300 |
| 2025-08-11 | -18.68 | $66.59 | 1000 |
| 2025-08-08 | -9.51 | $67.40 | 1400 |
| 2025-08-07 | -35.63 | $65.00 | 1944 |
| 2025-08-06 | -31.26 | $65.40 | 2500 |
| 2025-08-05 | -17.76 | $66.55 | 1534 |
| 2025-08-04 | -34.06 | $64.98 | 1901 |
| 2025-08-01 | -16.93 | $66.63 | 4708 |
| 2025-07-31 | -16.51 | $66.67 | 15109 |
| 2025-07-30 | -15.58 | $66.76 | 612 |
| 2025-07-29 | -10.88 | $67.13 | 1100 |
| 2025-07-28 | -12.03 | $67.01 | 1200 |
| 2025-07-25 | -19.35 | $66.25 | 27625 |
| 2025-07-24 | -17.28 | $66.25 | 2016 |
| 2025-07-23 | -6.44 | $66.37 | 842 |
| 2025-07-22 | -5.88 | $65.95 | 5600 |
| 2025-07-21 | -6.62 | $65.85 | 3323 |
| 2025-07-18 | -2.10 | $65.76 | 1000 |
| 2025-07-17 | -15.86 | $63.83 | 4500 |
| 2025-07-16 | -20.91 | $60.14 | 1100 |
| 2025-07-15 | -33.46 | $59.48 | 1600 |
| 2025-07-14 | -32.89 | $59.51 | 1800 |
| 2025-07-11 | -8.75 | $60.78 | 2347 |
| 2025-07-10 | 0.00 | $61.24 | 1448 |
| 2025-07-09 | -22.59 | $59.75 | 2203 |
| 2025-07-08 | -23.82 | $59.69 | 833 |
| 2025-07-07 | -20.74 | $59.84 | 2100 |
| 2025-07-03 | -41.48 | $58.83 | 3100 |
| 2025-07-02 | -22.38 | $59.76 | 3800 |
| 2025-07-01 | -23.78 | $59.68 | 2129 |
| 2025-06-30 | -31.86 | $59.19 | 7100 |
| 2025-06-27 | -24.95 | $59.55 | 2400 |
| 2025-06-26 | -81.00 | $56.63 | 1100 |
| 2025-06-25 | -86.56 | $56.34 | 2100 |
| 2025-06-24 | -44.91 | $58.51 | 20700 |
| 2025-06-23 | -67.04 | $57.27 | 3500 |
| 2025-06-20 | -63.11 | $57.48 | 1329 |
| 2025-06-18 | -49.44 | $58.21 | 4600 |
| 2025-06-17 | -59.36 | $57.68 | 1600 |
| 2025-06-16 | -21.54 | $59.70 | 5810 |
| 2025-06-13 | -43.67 | $57.60 | 12700 |
| 2025-06-12 | -9.97 | $58.85 | 2843 |
| 2025-06-11 | 0.00 | $58.88 | 4809 |
| 2025-06-10 | 0.00 | $58.84 | 1900 |
| 2025-06-09 | -46.87 | $56.71 | 1400 |
| 2025-06-06 | -10.33 | $58.16 | 1200 |
| 2025-06-05 | -35.69 | $56.76 | 1530 |
| 2025-06-04 | -24.95 | $57.35 | 3339 |
| 2025-06-03 | -43.43 | $56.02 | 1609 |
| 2025-06-02 | -19.87 | $57.49 | 1330 |
| 2025-05-30 | -25.00 | $57.17 | 6218 |
| 2025-05-29 | -3.75 | $58.45 | 5200 |
| 2025-05-28 | -29.22 | $56.55 | 4200 |
| 2025-05-27 | 0.00 | $58.73 | 7218 |
| 2025-05-23 | -20.51 | $57.01 | 5816 |
| 2025-05-22 | -27.05 | $56.50 | 5013 |
| 2025-05-21 | -16.89 | $57.25 | 715 |
| 2025-05-20 | 0.00 | $58.61 | 2501 |
| 2025-05-19 | -13.69 | $56.14 | 5000 |
| 2025-05-16 | -9.12 | $56.51 | 7100 |
| 2025-05-15 | -16.03 | $55.95 | 5100 |
| 2025-05-14 | -10.71 | $56.23 | 1613 |
| 2025-05-13 | -22.42 | $55.30 | 1035 |
| 2025-05-12 | -4.31 | $56.03 | 2413 |
| 2025-05-09 | -36.25 | $53.73 | 2800 |
| 2025-05-08 | -39.81 | $53.33 | 1800 |
| 2025-05-07 | -8.88 | $55.24 | 2700 |
| 2025-05-06 | -24.46 | $53.31 | 12400 |
| 2025-05-05 | -5.57 | $55.65 | 5436 |
| 2025-05-02 | -4.26 | $55.65 | 143340 |
| 2025-05-01 | -0.86 | $54.35 | 2327 |
| 2025-04-30 | -27.84 | $51.52 | 900 |
| 2025-04-29 | -12.39 | $53.14 | 6423 |
| 2025-04-28 | 0.00 | $54.44 | 1913 |
| 2025-04-25 | -16.52 | $53.15 | 21500 |
| 2025-04-24 | -25.47 | $52.26 | 3300 |
| 2025-04-23 | -43.20 | $51.01 | 1000 |
| 2025-04-22 | -37.72 | $52.19 | 1829 |
| 2025-04-21 | -55.16 | $49.94 | 3842 |
| 2025-04-17 | -41.20 | $52.20 | 1700 |
| 2025-04-16 | -55.31 | $50.22 | 3500 |
| 2025-04-15 | -55.68 | $50.46 | 2200 |
| 2025-04-14 | -58.20 | $50.09 | 68142 |
| 2025-04-11 | -54.60 | $50.62 | 2417 |
| 2025-04-10 | -66.71 | $48.84 | 4937 |
| 2025-04-09 | -63.92 | $49.25 | 3714 |
| 2025-04-08 | -88.25 | $46.85 | 5900 |
| 2025-04-07 | -93.56 | $46.14 | 7901 |
| 2025-04-04 | -98.00 | $46.40 | 6300 |
| 2025-04-03 | -96.05 | $50.12 | 6000 |
| 2025-04-02 | -93.44 | $50.95 | 2409 |
| 2025-04-01 | -100.00 | $50.41 | 1244 |
| 2025-03-31 | -73.00 | $52.80 | 3023 |
| 2025-03-28 | -63.51 | $54.08 | 4433 |
| 2025-03-27 | -64.21 | $54.03 | 700 |
| 2025-03-26 | -39.55 | $55.80 | 2218 |
| 2025-03-25 | -20.33 | $57.18 | 1121 |
| 2025-03-24 | -38.44 | $55.88 | 5216 |
| 2025-03-21 | -9.19 | $57.98 | 6504 |
| 2025-03-20 | -18.77 | $57.65 | 1228 |
| 2025-03-19 | -6.69 | $58.57 | 1634 |
| 2025-03-18 | -37.01 | $56.26 | 2129 |
| 2025-03-17 | -29.86 | $57.05 | 1000 |
| 2025-03-14 | -58.85 | $54.74 | 280840 |
| 2025-03-13 | -59.72 | $54.67 | 2725 |
| 2025-03-12 | -29.86 | $57.05 | 287100 |
| 2025-03-11 | -51.32 | $55.34 | 1920 |
| 2025-03-10 | -69.64 | $53.88 | 2734 |
| 2025-03-07 | -30.11 | $57.03 | 649 |
| 2025-03-06 | -63.24 | $54.39 | 244025 |
| 2025-03-05 | -60.60 | $54.60 | 3000 |
| 2025-03-04 | -89.96 | $52.26 | 2100 |
| 2025-03-03 | -100.00 | $52.69 | 1600 |
| 2025-02-28 | -85.02 | $53.87 | 9030 |
| 2025-02-27 | -83.02 | $54.15 | 2100 |
| 2025-02-26 | -62.89 | $55.43 | 3313 |
| 2025-02-25 | -83.18 | $54.14 | 2100 |
| 2025-02-24 | -52.52 | $56.09 | 5700 |
| 2025-02-21 | -30.70 | $58.33 | 6142 |
| 2025-02-20 | -31.49 | $58.27 | 2135 |
| 2025-02-19 | -48.09 | $57.01 | 3321 |
| 2025-02-18 | -36.89 | $57.86 | 2900 |
| 2025-02-14 | -56.79 | $56.35 | 1300 |
| 2025-02-13 | -51.25 | $56.77 | 3118 |
| 2025-02-12 | -77.87 | $54.75 | 3045 |
| 2025-02-11 | -70.22 | $55.33 | 3900 |
| 2025-02-10 | -80.22 | $53.97 | 4100 |
| 2025-02-07 | -78.30 | $54.13 | 6800 |
| 2025-02-06 | -72.06 | $54.65 | 2221 |
| 2025-02-05 | -82.97 | $53.74 | 2000 |
| 2025-02-04 | -70.98 | $54.74 | 1906 |
| 2025-02-03 | -80.46 | $53.95 | 3825 |
| 2025-01-31 | -61.15 | $55.56 | 2700 |
| 2025-01-30 | -69.06 | $54.90 | 2543 |
| 2025-01-29 | -58.39 | $55.79 | 3500 |
| 2025-01-28 | -66.43 | $55.12 | 9206 |
| 2025-01-27 | -57.19 | $55.89 | 1900 |
| 2025-01-24 | -23.38 | $58.71 | 1645 |
| 2025-01-23 | -24.16 | $58.16 | 3400 |
| 2025-01-22 | -0.93 | $59.79 | 4600 |
| 2025-01-21 | -27.35 | $56.81 | 4041 |
| 2025-01-17 | -55.26 | $54.83 | 1418 |
| 2025-01-16 | -67.74 | $54.53 | 1416 |
| 2025-01-15 | -57.52 | $55.23 | 5900 |
| 2025-01-14 | -75.04 | $54.03 | 2100 |
| 2025-01-13 | -76.44 | $53.96 | 1900 |
| 2025-01-10 | -100.00 | $52.51 | 1700 |
| 2025-01-08 | -85.78 | $53.88 | 834 |
| 2025-01-07 | -66.14 | $55.47 | 2500 |
| 2025-01-06 | -86.45 | $53.94 | 2046 |
| 2025-01-03 | -91.50 | $53.56 | 16716 |
| 2025-01-02 | -94.69 | $53.32 | 4200 |
| 2024-12-31 | -91.34 | $53.70 | 1900 |
| 2024-12-30 | -91.07 | $53.72 | 11045 |
| 2024-12-27 | -87.67 | $54.55 | 1200 |
| 2024-12-26 | -69.99 | $55.74 | 1301 |
| 2024-12-24 | -98.07 | $53.85 | 2318 |
| 2024-12-23 | -97.33 | $53.90 | 1523 |
| 2024-12-20 | -70.73 | $55.69 | 5719 |
| 2024-12-19 | -76.97 | $55.27 | 10400 |
| 2024-12-18 | -71.68 | $56.40 | 5600 |
| 2024-12-17 | -22.65 | $59.17 | 2300 |
| 2024-12-16 | -59.47 | $57.09 | 3611 |
| 2024-12-13 | -58.05 | $57.17 | 1811 |
| 2024-12-12 | -20.89 | $59.27 | 1319 |
| 2024-12-11 | -47.43 | $57.77 | 1600 |
| 2024-12-10 | -51.33 | $57.55 | 2800 |
| 2024-12-09 | -34.16 | $58.52 | 603 |
| 2024-12-06 | -44.22 | $57.84 | 2900 |
| 2024-12-05 | -35.32 | $58.17 | 2148 |
| 2024-12-04 | -35.05 | $58.08 | 2147 |
| 2024-12-03 | -48.17 | $56.78 | 13814 |
| 2024-12-02 | -1.05 | $58.58 | 7821 |
| 2024-11-29 | -35.08 | $57.28 | 1600 |
| 2024-11-27 | -47.91 | $56.79 | 1700 |
| 2024-11-26 | -54.45 | $56.54 | 5800 |
| 2024-11-25 | -74.08 | $55.79 | 2600 |
| 2024-11-22 | -41.36 | $57.04 | 3103 |
| 2024-11-21 | -50.26 | $56.70 | 1000 |
| 2024-11-20 | -96.34 | $54.94 | 2516 |
| 2024-11-19 | -58.98 | $56.42 | 6216 |
| 2024-11-18 | -86.10 | $55.46 | 1239 |
| 2024-11-15 | -39.78 | $57.16 | 2300 |
| 2024-11-14 | -38.08 | $57.47 | 1339 |
| 2024-11-13 | -89.21 | $55.55 | 800 |
| 2024-11-12 | -85.61 | $55.75 | 1310 |
| 2024-11-11 | -71.76 | $56.52 | 1201 |
| 2024-11-08 | -76.08 | $56.28 | 1600 |
| 2024-11-07 | -67.99 | $56.73 | 1200 |
| 2024-11-06 | -65.11 | $56.89 | 1200 |
| 2024-11-05 | -33.99 | $58.62 | 1600 |
| 2024-11-04 | -47.30 | $57.88 | 1549 |
| 2024-11-01 | -89.21 | $55.55 | 500 |
| 2024-10-31 | -80.04 | $56.06 | 5505 |
| 2024-10-30 | -50.90 | $57.68 | 1600 |
| 2024-10-29 | -46.04 | $57.95 | 1100 |
| 2024-10-28 | -50.52 | $57.81 | 307 |
| 2024-10-25 | -39.97 | $58.42 | 918 |
| 2024-10-24 | -97.75 | $55.08 | 2400 |
| 2024-10-23 | -89.64 | $56.76 | 1800 |
| 2024-10-22 | -56.87 | $58.31 | 2737 |
| 2024-10-21 | -63.56 | $58.00 | 1900 |
| 2024-10-18 | -61.38 | $57.98 | 1422 |
| 2024-10-17 | -58.61 | $58.04 | 800 |
| 2024-10-16 | -93.47 | $56.28 | 700 |
| 2024-10-15 | -9.24 | $60.44 | 2300 |
| 2024-10-14 | -26.07 | $59.42 | 700 |
| 2024-10-11 | -14.02 | $60.08 | 947 |
| 2024-10-10 | -41.16 | $58.30 | 400 |
| 2024-10-09 | -36.19 | $58.30 | 1411 |
| 2024-10-08 | -61.93 | $56.38 | 1033 |
| 2024-10-07 | -26.14 | $59.05 | 1800 |
| 2024-10-04 | -50.94 | $57.20 | 3629 |
| 2024-10-03 | -53.49 | $57.01 | 1219 |
| 2024-10-02 | -46.78 | $57.51 | 3431 |
| 2024-10-01 | -3.62 | $60.73 | 4139 |
| 2024-09-30 | -50.80 | $57.21 | 1335 |
| 2024-09-27 | -40.08 | $58.01 | 1400 |
| 2024-09-26 | -15.95 | $59.81 | 932 |
| 2024-09-25 | -29.84 | $57.82 | 1218 |
| 2024-09-24 | -37.21 | $57.37 | 1300 |
| 2024-09-23 | -56.89 | $56.17 | 744 |
| 2024-09-20 | -18.69 | $58.50 | 2749 |
| 2024-09-19 | -8.03 | $59.15 | 9700 |
| 2024-09-18 | -77.05 | $54.94 | 600 |
| 2024-09-17 | -38.36 | $57.30 | 432 |
| 2024-09-16 | -85.25 | $54.44 | 2238 |
| 2024-09-13 | -37.70 | $57.34 | 65038 |
| 2024-09-12 | -52.79 | $56.42 | 3900 |
| 2024-09-11 | -53.22 | $56.42 | 600 |
| 2024-09-10 | -83.05 | $54.35 | 13400 |
| 2024-09-09 | -46.23 | $56.15 | 1600 |
| 2024-09-06 | -80.13 | $53.59 | 423 |
| 2024-09-05 | -34.78 | $56.92 | 3200 |
| 2024-09-04 | -46.57 | $55.36 | 3300 |
| 2024-09-03 | -16.32 | $58.09 | 2223 |
| 2024-08-30 | -23.05 | $57.45 | 616 |
| 2024-08-29 | -8.63 | $58.82 | 4500 |
| 2024-08-28 | -30.78 | $56.19 | 17000 |
| 2024-08-27 | -33.06 | $55.79 | 747 |
| 2024-08-26 | -23.82 | $56.57 | 2319 |
| 2024-08-23 | -26.36 | $55.98 | 1432 |
| 2024-08-22 | -30.24 | $55.56 | 1013 |
| 2024-08-21 | -0.26 | $57.89 | 1100 |
| 2024-08-20 | 0.00 | $57.72 | 1400 |
| 2024-08-19 | -4.85 | $57.00 | 3149 |
| 2024-08-16 | -41.75 | $54.34 | 746 |
| 2024-08-15 | -48.41 | $53.86 | 1200 |
| 2024-08-14 | -38.70 | $54.56 | 1418 |
| 2024-08-13 | -65.26 | $53.27 | 632 |
| 2024-08-12 | -66.15 | $53.19 | 1700 |
| 2024-08-09 | -63.71 | $53.41 | 713 |
| 2024-08-08 | -55.72 | $54.13 | 2342 |
| 2024-08-07 | -96.56 | $50.45 | 1646 |
| 2024-08-06 | -100.00 | $50.14 | 3700 |
| 2024-08-05 | -68.56 | $53.35 | 2033 |
| 2024-08-02 | -70.30 | $53.54 | 5600 |
| 2024-08-01 | -33.95 | $56.77 | 2349 |
| 2024-07-31 | -25.68 | $57.35 | 1200 |
| 2024-07-30 | -74.75 | $53.91 | 25100 |
| 2024-07-29 | -80.60 | $53.50 | 2327 |
| 2024-07-26 | -70.90 | $54.18 | 1801 |
| 2024-07-25 | -100.00 | $52.14 | 2100 |
| 2024-07-24 | -87.90 | $54.43 | 2304 |
| 2024-07-23 | -66.67 | $55.57 | 737 |
| 2024-07-22 | -75.42 | $55.10 | 10800 |
| 2024-07-19 | -89.94 | $54.32 | 1100 |
| 2024-07-18 | -98.01 | $53.90 | 7819 |
| 2024-07-17 | -10.80 | $59.15 | 700 |
| 2024-07-16 | -38.70 | $57.47 | 2500 |
| 2024-07-15 | -44.19 | $57.14 | 1318 |
| 2024-07-12 | -50.33 | $56.77 | 1100 |
| 2024-07-11 | -62.29 | $56.05 | 2000 |
| 2024-07-10 | -74.92 | $55.29 | 1431 |
| 2024-07-09 | -74.92 | $55.29 | 2007 |
| 2024-07-08 | -75.91 | $55.23 | 1600 |
| 2024-07-05 | -36.88 | $57.58 | 503 |
| 2024-07-03 | -45.85 | $57.04 | 1000 |
| 2024-07-02 | -77.24 | $55.15 | 18744 |
| 2024-07-01 | -80.07 | $54.98 | 2706 |
| 2024-06-28 | -76.41 | $55.20 | 1506 |
| 2024-06-27 | -48.84 | $56.86 | 1600 |
| 2024-06-26 | -76.08 | $55.22 | 1320 |
| 2024-06-25 | -77.22 | $55.19 | 42845 |
| 2024-06-24 | -50.14 | $56.14 | 2400 |
| 2024-06-21 | -43.42 | $56.63 | 33314 |
| 2024-06-20 | -10.68 | $58.95 | 1409 |
| 2024-06-18 | -2.99 | $58.65 | 1207 |
| 2024-06-17 | -34.78 | $56.38 | 2542 |
| 2024-06-14 | -21.18 | $57.35 | 2818 |
| 2024-06-13 | -6.87 | $58.37 | 1005 |
| 2024-06-12 | 0.00 | $58.86 | 4427 |
| 2024-06-11 | -31.71 | $56.51 | 700 |
| 2024-06-10 | -38.57 | $56.03 | 1200 |
| 2024-06-07 | -27.74 | $56.78 | 26100 |
| 2024-06-06 | -25.64 | $56.44 | 1226 |
| 2024-06-05 | 0.00 | $57.89 | 902 |
| 2024-06-04 | -22.40 | $55.48 | 3600 |
| 2024-06-03 | 0.00 | $57.12 | 2330 |
| 2024-05-31 | -26.65 | $54.75 | 1206 |
| 2024-05-30 | -34.02 | $54.00 | 500 |
| 2024-05-29 | -19.26 | $55.15 | 1715 |
| 2024-05-28 | -15.15 | $55.47 | 10800 |
| 2024-05-24 | 0.00 | $56.05 | 83038 |
| 2024-05-23 | -33.48 | $52.87 | 1100 |
| 2024-05-22 | -15.83 | $53.60 | 1700 |
| 2024-05-21 | 0.00 | $54.64 | 5139 |
| 2024-05-20 | -30.77 | $52.21 | 2245 |
| 2024-05-17 | -17.58 | $52.98 | 2500 |
| 2024-05-16 | -6.57 | $53.70 | 3546 |
| 2024-05-15 | -11.56 | $53.25 | 1000 |
| 2024-05-14 | 0.00 | $53.79 | 7116 |
| 2024-05-13 | -10.14 | $52.11 | 2001 |
| 2024-05-10 | -14.86 | $51.70 | 2000 |
| 2024-05-09 | -36.75 | $49.80 | 1712 |
| 2024-05-08 | -17.16 | $50.78 | 2000 |
| 2024-05-07 | 0.00 | $51.34 | 1300 |
| 2024-05-06 | -13.35 | $50.28 | 5849 |
| 2024-05-03 | -10.35 | $50.20 | 4000 |
| 2024-05-02 | -17.66 | $49.72 | 2900 |
| 2024-05-01 | -6.39 | $50.46 | 835 |
| 2024-04-30 | 0.00 | $50.88 | 2100 |
| 2024-04-29 | -13.88 | $49.83 | 1500 |
| 2024-04-26 | -23.71 | $49.20 | 2100 |
| 2024-04-25 | -35.95 | $48.07 | 2000 |
| 2024-04-24 | -10.39 | $49.57 | 929 |
| 2024-04-23 | -30.66 | $48.38 | 3018 |
| 2024-04-22 | 0.00 | $50.16 | 1900 |
| 2024-04-19 | -3.74 | $49.72 | 1800 |
| 2024-04-18 | -27.69 | $48.07 | 4700 |
| 2024-04-17 | -70.15 | $45.74 | 1500 |
| 2024-04-16 | -84.55 | $45.05 | 2500 |
| 2024-04-15 | -88.40 | $46.06 | 2000 |
| 2024-04-12 | -84.53 | $46.20 | 8600 |
| 2024-04-11 | -88.60 | $46.15 | 7744 |
| 2024-04-10 | -69.52 | $46.82 | 4341 |
| 2024-04-09 | -85.19 | $46.27 | 3300 |
| 2024-04-08 | -87.75 | $46.18 | 1130 |
| 2024-04-05 | -62.11 | $47.08 | 2200 |
| 2024-04-04 | -82.91 | $46.35 | 1809 |
| 2024-04-03 | -73.22 | $46.69 | 3400 |
| 2024-04-02 | -83.38 | $46.05 | 15943 |
| 2024-04-01 | -64.16 | $46.79 | 3500 |
| 2024-03-28 | -65.19 | $46.75 | 3500 |
| 2024-03-27 | -73.51 | $46.43 | 8300 |
| 2024-03-26 | -70.65 | $46.54 | 1523 |
| 2024-03-25 | -67.27 | $46.67 | 2800 |
| 2024-03-22 | -43.11 | $47.57 | 1702 |
| 2024-03-21 | -44.39 | $47.52 | 1811 |
| 2024-03-20 | -4.08 | $49.10 | 1400 |
| 2024-03-19 | -52.48 | $47.14 | 9000 |
| 2024-03-18 | -36.54 | $47.74 | 1610 |
| 2024-03-15 | -5.14 | $48.26 | 2400 |
| 2024-03-14 | -2.65 | $48.09 | 804 |
| 2024-03-13 | 0.00 | $48.19 | 1700 |
| 2024-03-12 | -15.16 | $46.81 | 7400 |
| 2024-03-11 | -14.51 | $46.39 | 27113 |
| 2024-03-08 | -14.07 | $46.41 | 2648 |
| 2024-03-07 | -10.21 | $46.28 | 1300 |
| 2024-03-06 | -8.94 | $46.27 | 2725 |
| 2024-03-05 | -29.71 | $45.41 | 1300 |
| 2024-03-04 | -9.42 | $46.25 | 1900 |
| 2024-03-01 | -9.90 | $46.23 | 1936 |
| 2024-02-29 | -9.90 | $46.23 | 1023 |
| 2024-02-28 | -13.46 | $46.06 | 2200 |
| 2024-02-27 | -11.83 | $46.13 | 840 |
| 2024-02-26 | -20.19 | $45.77 | 2400 |
| 2024-02-23 | -27.97 | $45.37 | 2100 |
| 2024-02-22 | -23.19 | $45.52 | 3600 |
| 2024-02-21 | -4.11 | $45.61 | 2300 |
| 2024-02-20 | -8.24 | $45.40 | 2328 |
| 2024-02-16 | -7.93 | $45.35 | 7717 |
| 2024-02-15 | -3.06 | $44.85 | 17522 |
| 2024-02-14 | -11.11 | $43.86 | 9300 |
| 2024-02-13 | -23.88 | $43.32 | 5000 |
| 2024-02-12 | -16.78 | $43.62 | 2300 |
| 2024-02-09 | -28.07 | $42.97 | 1836 |
| 2024-02-08 | -23.31 | $43.16 | 1736 |
| 2024-02-07 | -4.76 | $43.90 | 36700 |
| 2024-02-06 | -31.33 | $42.84 | 2600 |
| 2024-02-05 | -25.31 | $43.08 | 6844 |
| 2024-02-02 | 0.00 | $44.09 | 638 |
| 2024-02-01 | -25.61 | $42.86 | 2020 |
| 2024-01-31 | 0.00 | $43.64 | 9225 |
| 2024-01-30 | -34.62 | $42.80 | 7407 |
| 2024-01-29 | -46.83 | $42.53 | 8548 |
| 2024-01-26 | -55.14 | $42.15 | 12324 |
| 2024-01-25 | -58.90 | $42.20 | 2400 |
| 2024-01-24 | -68.69 | $41.70 | 11221 |
| 2024-01-23 | -67.91 | $41.74 | 224300 |
| 2024-01-22 | -61.84 | $42.05 | 12913 |
| 2024-01-19 | -85.71 | $40.83 | 3500 |
| 2024-01-18 | -89.20 | $41.66 | 1100 |
| 2024-01-17 | -82.91 | $41.91 | 3900 |
| 2024-01-16 | -100.00 | $41.78 | 2904 |
| 2024-01-12 | -57.77 | $43.24 | 16203 |
| 2024-01-11 | -91.20 | $42.10 | 2000 |
| 2024-01-10 | -83.29 | $42.32 | 3200 |
| 2024-01-09 | -77.50 | $42.11 | 2518 |
| 2024-01-08 | -43.00 | $43.12 | 7800 |
| 2024-01-05 | -63.37 | $42.13 | 2111 |
| 2024-01-04 | -37.69 | $43.25 | 3341 |
| 2024-01-03 | -59.15 | $42.01 | 14538 |
| 2024-01-02 | -29.79 | $43.50 | 1734 |
| 2023-12-29 | -21.08 | $44.00 | 1627 |
| 2023-12-28 | -13.39 | $44.40 | 1600 |
| 2023-12-27 | -20.06 | $43.87 | 3000 |
| 2023-12-26 | -2.11 | $45.02 | 2047 |
| 2023-12-22 | -30.96 | $42.87 | 11201 |
| 2023-12-21 | -31.90 | $42.80 | 1100 |
| 2023-12-20 | -8.21 | $44.56 | 1700 |
| 2023-12-19 | -7.67 | $44.60 | 3134 |
| 2023-12-18 | -2.85 | $43.54 | 37634 |
| 2023-12-15 | -8.90 | $43.11 | 2000 |
| 2023-12-14 | -6.23 | $43.29 | 4511 |
| 2023-12-13 | -7.23 | $42.49 | 3720 |
| 2023-12-12 | -0.18 | $42.50 | 6645 |
| 2023-12-11 | -9.52 | $41.69 | 5907 |
| 2023-12-08 | -8.49 | $40.50 | 1800 |
| 2023-12-07 | 0.00 | $40.89 | 1706 |
| 2023-12-06 | -9.52 | $40.23 | 2902 |
| 2023-12-05 | -14.43 | $39.80 | 11800 |
| 2023-12-04 | -18.97 | $39.47 | 3227 |
| 2023-12-01 | -10.69 | $40.00 | 2700 |
| 2023-11-30 | -19.21 | $39.16 | 3400 |
| 2023-11-29 | -10.06 | $38.95 | 1700 |
| 2023-11-28 | -11.38 | $38.05 | 18300 |
| 2023-11-27 | -5.37 | $38.42 | 45833 |
| 2023-11-24 | 0.00 | $38.75 | 913 |
| 2023-11-22 | -9.97 | $38.11 | 700 |
| 2023-11-21 | -8.51 | $38.19 | 1200 |
| 2023-11-20 | -0.66 | $38.63 | 3200 |
| 2023-11-17 | -2.16 | $38.49 | 3219 |
| 2023-11-16 | -15.78 | $37.67 | 53700 |
| 2023-11-15 | -17.82 | $37.35 | 4400 |
| 2023-11-14 | -5.07 | $37.47 | 2630 |
| 2023-11-13 | -11.19 | $36.17 | 3200 |
| 2023-11-10 | -32.59 | $35.31 | 2700 |
| 2023-11-09 | -30.13 | $35.80 | 1709 |
| 2023-11-08 | -37.85 | $35.49 | 2400 |
| 2023-11-07 | -66.24 | $34.17 | 1800 |
| 2023-11-06 | -70.54 | $33.97 | 3000 |
| 2023-11-03 | -68.60 | $34.06 | 2015 |
| 2023-11-02 | -61.72 | $34.38 | 5815 |
| 2023-11-01 | -97.63 | $32.71 | 4400 |
| 2023-10-31 | -66.24 | $34.17 | 23210 |
| 2023-10-30 | -100.00 | $32.60 | 54148 |
| 2023-10-27 | -97.42 | $32.72 | 10041 |
| 2023-10-26 | -98.49 | $32.67 | 2500 |
| 2023-10-25 | -99.14 | $32.64 | 2219 |
| 2023-10-24 | -76.56 | $33.69 | 43700 |
| 2023-10-23 | -88.94 | $33.31 | 2700 |
| 2023-10-20 | -86.68 | $33.41 | 3474 |
| 2023-10-19 | -80.16 | $34.18 | 2911 |
| 2023-10-18 | -81.11 | $34.33 | 2400 |
| 2023-10-17 | -54.05 | $35.95 | 2200 |
| 2023-10-16 | -47.88 | $36.11 | 6000 |
| 2023-10-13 | -6.56 | $37.18 | 40400 |
| 2023-10-12 | -6.56 | $37.18 | 4600 |
| 2023-10-11 | -27.80 | $36.63 | 1629 |
| 2023-10-10 | -37.84 | $36.37 | 1626 |
| 2023-10-09 | -43.63 | $36.22 | 2704 |
| 2023-10-06 | -51.06 | $36.14 | 2200 |
| 2023-10-05 | -75.26 | $35.47 | 2505 |
| 2023-10-04 | -83.49 | $35.28 | 1343 |
| 2023-10-03 | -89.23 | $35.15 | 3349 |
| 2023-10-02 | -59.12 | $36.24 | 7000 |
| 2023-09-29 | -79.63 | $35.53 | 1800 |
| 2023-09-28 | -62.34 | $36.24 | 2946 |
| 2023-09-27 | -95.10 | $34.97 | 7607 |
| 2023-09-26 | -87.25 | $35.34 | 2846 |
| 2023-09-25 | -69.93 | $36.24 | 1800 |
| 2023-09-22 | -100.00 | $35.40 | 3200 |
| 2023-09-21 | -76.38 | $36.69 | 8304 |
| 2023-09-20 | -58.31 | $37.31 | 12600 |
| 2023-09-19 | -62.10 | $37.18 | 2400 |
| 2023-09-18 | -66.37 | $37.08 | 4000 |
| 2023-09-15 | -58.93 | $37.33 | 1828 |
| 2023-09-14 | -90.91 | $36.31 | 77900 |
| 2023-09-13 | -80.61 | $36.65 | 2100 |
| 2023-09-12 | -97.38 | $36.34 | 911 |
| 2023-09-11 | -57.69 | $37.58 | 700 |
| 2023-09-08 | -56.09 | $37.63 | 4200 |
| 2023-09-07 | -51.33 | $37.91 | 2445 |
| 2023-09-06 | -43.01 | $38.38 | 2107 |
| 2023-09-05 | -93.01 | $36.52 | 3300 |
| 2023-09-01 | -38.71 | $38.54 | 1400 |
| 2023-08-31 | -71.07 | $37.42 | 1215 |
| 2023-08-30 | -30.42 | $39.05 | 1600 |
| 2023-08-29 | -66.33 | $37.61 | 88007 |
| 2023-08-28 | -49.42 | $38.44 | 1900 |
| 2023-08-25 | -59.20 | $38.10 | 2600 |
| 2023-08-24 | -100.00 | $36.26 | 8600 |
| 2023-08-23 | -59.91 | $38.16 | 7800 |
| 2023-08-22 | -97.23 | $36.41 | 7520 |
| 2023-08-21 | -100.00 | $36.28 | 2000 |
| 2023-08-18 | -100.00 | $36.45 | 1122 |
| 2023-08-17 | -82.54 | $37.66 | 2300 |
| 2023-08-16 | -69.14 | $38.64 | 813 |
| 2023-08-15 | -100.00 | $37.60 | 1500 |
| 2023-08-14 | -54.39 | $39.36 | 1542 |
| 2023-08-11 | -67.57 | $38.97 | 1200 |
| 2023-08-10 | -57.43 | $39.27 | 2200 |
| 2023-08-09 | -37.06 | $39.91 | 1300 |
| 2023-08-08 | -47.90 | $39.60 | 34500 |
| 2023-08-07 | -37.41 | $39.90 | 2807 |
| 2023-08-04 | -20.41 | $40.27 | 3900 |
| 2023-08-03 | -57.30 | $38.93 | 4100 |
| 2023-08-02 | -20.33 | $40.24 | 1000 |
| 2023-08-01 | -44.85 | $39.36 | 2000 |
| 2023-07-31 | -5.57 | $40.77 | 1533 |
| 2023-07-28 | -2.51 | $40.88 | 1600 |
| 2023-07-27 | -5.29 | $40.78 | 3707 |
| 2023-07-26 | -4.01 | $40.73 | 3000 |
| 2023-07-25 | -25.50 | $39.98 | 3000 |
| 2023-07-24 | -3.72 | $40.74 | 1500 |
| 2023-07-21 | -34.48 | $39.66 | 2144 |
| 2023-07-20 | -1.50 | $40.67 | 2432 |
| 2023-07-19 | -53.89 | $38.92 | 3727 |
| 2023-07-18 | -47.60 | $39.13 | 1719 |
| 2023-07-17 | -15.87 | $40.19 | 1501 |
| 2023-07-14 | -32.34 | $39.64 | 4132 |
| 2023-07-13 | -40.12 | $39.38 | 1625 |
| 2023-07-12 | -57.40 | $38.79 | 6705 |
| 2023-07-11 | -66.47 | $38.49 | 1611 |
| 2023-07-10 | -57.10 | $38.80 | 1943 |
| 2023-07-07 | -99.09 | $37.41 | 6101 |
| 2023-07-06 | -93.50 | $37.38 | 2337 |
| 2023-07-05 | -75.13 | $37.85 | 1300 |
| 2023-07-03 | -34.66 | $39.38 | 3704 |
| 2023-06-30 | -46.56 | $38.93 | 1249 |
| 2023-06-29 | -19.90 | $39.78 | 5900 |
| 2023-06-28 | -15.02 | $39.90 | 1200 |
| 2023-06-27 | -6.65 | $40.29 | 4000 |
| 2023-06-26 | -45.66 | $38.32 | 3804 |
| 2023-06-23 | -39.50 | $38.59 | 13600 |
| 2023-06-22 | -50.68 | $38.09 | 244741 |
| 2023-06-21 | -29.09 | $39.04 | 13044 |
| 2023-06-20 | -38.41 | $38.63 | 13439 |
| 2023-06-16 | -11.36 | $39.82 | 2302 |
| 2023-06-15 | -7.61 | $39.98 | 4800 |
| 2023-06-14 | -15.45 | $39.08 | 2700 |
| 2023-06-13 | -2.35 | $39.18 | 6500 |
| 2023-06-12 | -35.48 | $38.05 | 22800 |
| 2023-06-09 | -19.69 | $38.46 | 3200 |
| 2023-06-08 | 0.00 | $38.40 | 1400 |
| 2023-06-07 | -45.15 | $37.15 | 3400 |
| 2023-06-06 | -18.14 | $37.79 | 2310 |
| 2023-06-05 | -32.07 | $37.46 | 3200 |
| 2023-06-02 | -42.25 | $37.13 | 14000 |
| 2023-06-01 | -60.24 | $36.48 | 2327 |
| 2023-05-31 | -81.50 | $35.94 | 8044 |
| 2023-05-30 | -17.08 | $37.53 | 2235 |
| 2023-05-26 | -38.43 | $36.93 | 5700 |
| 2023-05-25 | -38.43 | $36.93 | 1811 |
| 2023-05-24 | -51.96 | $36.55 | 2000 |
| 2023-05-23 | -28.47 | $37.21 | 3541 |
| 2023-05-22 | -6.05 | $37.84 | 1500 |
| 2023-05-19 | 0.00 | $38.01 | 3500 |
| 2023-05-18 | -23.17 | $36.75 | 3137 |
| 2023-05-17 | -15.44 | $36.92 | 1532 |
| 2023-05-16 | -10.04 | $37.06 | 2000 |
| 2023-05-15 | 0.00 | $37.32 | 12527 |
| 2023-05-12 | -1.82 | $37.19 | 12900 |
| 2023-05-11 | -3.28 | $37.15 | 2000 |
| 2023-05-10 | -7.30 | $37.04 | 3600 |
| 2023-05-09 | -23.65 | $36.41 | 3500 |
| 2023-05-08 | -34.79 | $35.89 | 2600 |
| 2023-05-05 | -30.53 | $35.68 | 3600 |
| 2023-05-04 | -21.72 | $36.13 | 4400 |
| 2023-05-03 | -7.05 | $36.88 | 2301 |
| 2023-05-02 | -38.55 | $35.27 | 13000 |
| 2023-05-01 | 0.00 | $37.16 | 2700 |
| 2023-04-28 | -26.17 | $35.77 | 7900 |
| 2023-04-27 | -13.18 | $36.41 | 76800 |
| 2023-04-26 | -30.02 | $35.58 | 3849 |
| 2023-04-25 | -8.20 | $36.39 | 8800 |
| 2023-04-24 | -4.25 | $35.98 | 6524 |
| 2023-04-21 | -28.03 | $34.86 | 3936 |
| 2023-04-20 | -30.79 | $34.73 | 3000 |
| 2023-04-19 | 0.00 | $36.18 | 1700 |
| 2023-04-18 | -15.30 | $35.29 | 1200 |
| 2023-04-17 | -32.82 | $34.50 | 50803 |
| 2023-04-14 | -2.58 | $35.24 | 116430 |
| 2023-04-13 | -7.75 | $35.04 | 1625 |
| 2023-04-12 | -0.52 | $35.32 | 82900 |
| 2023-04-11 | -37.12 | $33.52 | 8800 |
| 2023-04-10 | -7.98 | $34.47 | 1707 |
| 2023-04-06 | -37.12 | $33.52 | 907 |
| 2023-04-05 | -53.99 | $32.97 | 3900 |
| 2023-04-04 | -33.44 | $33.64 | 15700 |
| 2023-04-03 | -5.21 | $34.56 | 4834 |
| 2023-03-31 | -10.40 | $34.40 | 1600 |
| 2023-03-30 | -22.02 | $34.02 | 2228 |
| 2023-03-29 | -73.09 | $32.35 | 1919 |
| 2023-03-28 | -61.16 | $32.74 | 3000 |
| 2023-03-27 | -91.44 | $31.75 | 3400 |
| 2023-03-24 | -60.51 | $32.90 | 94102 |
| 2023-03-23 | -38.92 | $33.66 | 8400 |
| 2023-03-22 | -23.86 | $34.19 | 1700 |
| 2023-03-21 | -61.08 | $32.88 | 21700 |
| 2023-03-20 | -67.61 | $32.65 | 1030 |
| 2023-03-17 | -75.28 | $32.38 | 1624 |
| 2023-03-16 | -68.18 | $32.63 | 91800 |
| 2023-03-15 | -100.00 | $31.51 | 4700 |
| 2023-03-14 | -36.65 | $34.11 | 5544 |
| 2023-03-13 | -88.84 | $32.80 | 4100 |
| 2023-03-10 | -75.78 | $33.34 | 1000 |
| 2023-03-09 | -29.15 | $34.38 | 2602 |
| 2023-03-08 | -77.13 | $33.31 | 3500 |
| 2023-03-07 | -38.57 | $34.17 | 1400 |
| 2023-03-06 | -13.16 | $34.73 | 3119 |
| 2023-03-03 | -66.39 | $33.55 | 2.0M |
| 2023-03-02 | -60.50 | $33.69 | 2505 |
| 2023-03-01 | -86.09 | $33.22 | 7119 |
| 2023-02-28 | -87.28 | $33.18 | 1133 |
| 2023-02-27 | -32.54 | $35.03 | 6800 |
| 2023-02-24 | -86.09 | $33.22 | 3533 |
| 2023-02-23 | -53.55 | $34.32 | 3109 |
| 2023-02-22 | -57.40 | $34.19 | 1800 |
| 2023-02-21 | -64.50 | $33.95 | 1700 |
| 2023-02-17 | -64.20 | $33.96 | 10400 |
| 2023-02-16 | -50.89 | $34.41 | 5728 |
| 2023-02-15 | -63.31 | $33.99 | 2500 |
| 2023-02-14 | -59.76 | $34.11 | 2907 |
| 2023-02-13 | -55.03 | $34.27 | 5200 |
| 2023-02-10 | -70.71 | $33.74 | 5141 |
| 2023-02-09 | -62.72 | $34.01 | 4800 |
| 2023-02-08 | -73.67 | $33.64 | 1100 |
| 2023-02-07 | -78.63 | $33.37 | 7024 |
| 2023-02-06 | -44.73 | $34.56 | 5200 |
| 2023-02-03 | -26.29 | $35.11 | 9202 |
| 2023-02-02 | -53.23 | $33.66 | 5908 |
| 2023-02-01 | 0.00 | $36.13 | 5700 |
| 2023-01-31 | -13.90 | $34.30 | 401 |
| 2023-01-30 | -1.05 | $34.87 | 6045 |
| 2023-01-27 | 0.00 | $34.92 | 2149 |
| 2023-01-26 | -12.05 | $34.24 | 4400 |
| 2023-01-25 | -17.28 | $33.84 | 4908 |
| 2023-01-24 | -9.32 | $34.25 | 1011 |
| 2023-01-23 | -16.99 | $33.85 | 6200 |
| 2023-01-20 | -25.48 | $33.41 | 8522 |
| 2023-01-19 | -16.63 | $33.86 | 7339 |
| 2023-01-18 | -3.63 | $34.54 | 4200 |
| 2023-01-17 | -17.02 | $33.84 | 6434 |
| 2023-01-13 | -3.40 | $33.76 | 2200 |
| 2023-01-12 | -14.74 | $33.26 | 2300 |
| 2023-01-11 | -9.62 | $33.07 | 300 |
| 2023-01-10 | -9.62 | $33.07 | 900 |
| 2023-01-09 | 0.00 | $33.45 | 7300 |
| 2023-01-06 | 0.00 | $32.91 | 2200 |
| 2023-01-05 | -8.96 | $32.04 | 93900 |
| 2023-01-04 | -38.35 | $31.22 | 2337 |
| 2023-01-03 | -44.80 | $31.04 | 403708 |
| 2022-12-30 | -51.25 | $30.86 | 3100 |
| 2022-12-29 | -60.93 | $30.59 | 5047 |
| 2022-12-28 | -60.93 | $30.59 | 23621 |
| 2022-12-27 | -81.36 | $30.02 | 7649 |
| 2022-12-23 | -88.89 | $29.81 | 2200 |
| 2022-12-22 | -98.21 | $29.55 | 3223 |
| 2022-12-21 | -86.74 | $29.87 | 5115 |
| 2022-12-20 | -100.00 | $29.50 | 9000 |
| 2022-12-19 | -90.50 | $30.10 | 13041 |
| 2022-12-16 | -97.52 | $29.93 | 5800 |
| 2022-12-15 | -71.32 | $30.45 | 5701 |
| 2022-12-14 | -24.03 | $31.67 | 3900 |
| 2022-12-13 | 0.00 | $32.29 | 2600 |
| 2022-12-12 | -50.45 | $30.80 | 6700 |
| 2022-12-09 | -42.73 | $30.97 | 4410 |
| 2022-12-08 | -65.32 | $30.46 | 2500 |
| 2022-12-07 | -44.13 | $30.37 | 6140 |
| 2022-12-06 | -5.99 | $31.67 | 1800 |
| 2022-12-05 | -18.20 | $31.18 | 11742 |
| 2022-12-02 | -26.10 | $30.84 | 5700 |
| 2022-12-01 | -22.08 | $30.74 | 12425 |
| 2022-11-30 | -8.11 | $31.48 | 2823 |
| 2022-11-29 | -24.91 | $30.59 | 3800 |
| 2022-11-28 | -10.00 | $31.38 | 4310 |
| 2022-11-25 | -3.40 | $31.73 | 5033 |
| 2022-11-23 | -12.83 | $31.23 | 15100 |
| 2022-11-22 | -22.45 | $30.72 | 3311 |
| 2022-11-21 | -29.81 | $30.33 | 8800 |
| 2022-11-18 | -37.36 | $29.93 | 21100 |
| 2022-11-17 | -35.88 | $29.75 | 5946 |
| 2022-11-16 | -27.32 | $30.20 | 5414 |
| 2022-11-15 | -29.55 | $30.06 | 1919 |
| 2022-11-14 | -4.79 | $31.61 | 12600 |
| 2022-11-11 | -20.53 | $30.31 | 11900 |
| 2022-11-10 | -23.19 | $29.77 | 2500 |
| 2022-11-09 | -21.27 | $28.42 | 12600 |
| 2022-11-08 | -22.42 | $28.30 | 13700 |
| 2022-11-07 | -17.63 | $28.43 | 19035 |
| 2022-11-04 | -24.12 | $28.00 | 9943 |
| 2022-11-03 | -47.19 | $26.89 | 14930 |
| 2022-11-02 | -36.17 | $27.42 | 9200 |
| 2022-11-01 | -26.82 | $27.87 | 2700 |
| 2022-10-31 | -39.62 | $27.20 | 18805 |
| 2022-10-28 | -9.94 | $28.58 | 25747 |
| 2022-10-27 | -20.08 | $28.08 | 15307 |
| 2022-10-26 | -28.80 | $27.65 | 4436 |
| 2022-10-25 | -14.05 | $27.81 | 3000 |
| 2022-10-24 | -39.81 | $26.71 | 23647 |
| 2022-10-21 | -51.92 | $25.89 | 12400 |
| 2022-10-20 | -8.52 | $27.47 | 6623 |
| 2022-10-19 | -10.44 | $27.40 | 10314 |
| 2022-10-18 | -33.79 | $26.55 | 4100 |
| 2022-10-17 | -17.92 | $26.98 | 11100 |
| 2022-10-14 | -46.60 | $26.26 | 8347 |
| 2022-10-13 | -73.08 | $25.26 | 9716 |
| 2022-10-12 | -83.79 | $24.96 | 6100 |
| 2022-10-11 | -91.11 | $24.59 | 9038 |
| 2022-10-10 | -65.37 | $26.01 | 13128 |
| 2022-10-07 | -70.88 | $26.03 | 10834 |
| 2022-10-06 | -71.65 | $25.98 | 16100 |
| 2022-10-05 | -56.39 | $26.97 | 14000 |
| 2022-10-04 | -78.27 | $25.55 | 540637 |
| 2022-10-03 | -88.91 | $24.86 | 158328 |
| 2022-09-30 | -91.50 | $25.25 | 11800 |
| 2022-09-29 | -63.78 | $26.88 | 12600 |
| 2022-09-28 | -85.37 | $25.61 | 17100 |
| 2022-09-27 | -91.84 | $25.23 | 11400 |
| 2022-09-26 | -97.21 | $25.40 | 23700 |
| 2022-09-23 | -99.25 | $25.35 | 12905 |
| 2022-09-22 | -95.37 | $25.89 | 5100 |
| 2022-09-21 | -91.57 | $26.50 | 11300 |
| 2022-09-20 | -93.79 | $26.40 | 5414 |
| 2022-09-19 | -95.54 | $26.35 | 9700 |
| 2022-09-16 | -84.60 | $26.84 | 408422 |
| 2022-09-15 | -68.97 | $27.54 | 8536 |
| 2022-09-14 | -63.47 | $27.94 | 3100 |
| 2022-09-13 | -55.51 | $28.33 | 2500 |
| 2022-09-12 | -56.05 | $28.73 | 18800 |
| 2022-09-09 | -41.57 | $29.58 | 8814 |
| 2022-09-08 | -53.15 | $28.90 | 96900 |
| 2022-09-07 | -88.25 | $26.84 | 4136 |
| 2022-09-06 | -90.29 | $26.72 | 18100 |
| 2022-09-02 | -55.79 | $28.89 | 5800 |
| 2022-09-01 | -99.64 | $26.43 | 17313 |
| 2022-08-31 | -100.00 | $27.12 | 5016 |
| 2022-08-30 | -69.38 | $28.78 | 8700 |
| 2022-08-29 | -61.67 | $29.14 | 10935 |
| 2022-08-26 | -88.87 | $27.87 | 5600 |
| 2022-08-25 | -81.37 | $28.22 | 2305 |
| 2022-08-24 | -87.37 | $27.94 | 4800 |
| 2022-08-23 | -59.96 | $29.22 | 2403 |
| 2022-08-22 | -79.96 | $28.35 | 12800 |
| 2022-08-19 | -54.90 | $29.50 | 9800 |
| 2022-08-18 | -45.32 | $29.94 | 1543 |
| 2022-08-17 | -55.56 | $29.47 | 4700 |
| 2022-08-16 | -20.53 | $31.01 | 2508 |
| 2022-08-15 | -22.33 | $30.89 | 8408 |
| 2022-08-12 | -28.48 | $29.94 | 4501 |
| 2022-08-11 | -19.39 | $30.39 | 15933 |
| 2022-08-10 | -11.46 | $30.46 | 2044 |
| 2022-08-09 | -46.94 | $28.59 | 1540 |
| 2022-08-08 | -35.31 | $29.18 | 13524 |
| 2022-08-05 | -39.45 | $28.97 | 20346 |
| 2022-08-04 | -3.35 | $30.80 | 4800 |
| 2022-08-03 | -35.50 | $29.17 | 5720 |
| 2022-08-02 | -17.50 | $30.03 | 3700 |
| 2022-08-01 | -0.72 | $30.93 | 16900 |
| 2022-07-29 | -22.84 | $29.61 | 11245 |
| 2022-07-28 | -28.09 | $28.80 | 7840 |
| 2022-07-27 | 0.00 | $30.12 | 7127 |
| 2022-07-26 | -35.98 | $28.16 | 8107 |
| 2022-07-25 | -44.16 | $27.81 | 13400 |
| 2022-07-22 | -27.80 | $28.51 | 23630 |
| 2022-07-21 | -18.13 | $28.46 | 4300 |
| 2022-07-20 | -48.63 | $27.26 | 6100 |
| 2022-07-19 | -28.27 | $27.80 | 8700 |
| 2022-07-18 | -54.27 | $26.73 | 22000 |
| 2022-07-15 | -45.30 | $26.96 | 26415 |
| 2022-07-14 | -86.42 | $25.97 | 9927 |
| 2022-07-13 | -79.16 | $26.28 | 6734 |
| 2022-07-12 | -73.30 | $26.53 | 8000 |
| 2022-07-11 | -84.03 | $26.15 | 5200 |
| 2022-07-08 | -75.75 | $26.85 | 7600 |
| 2022-07-07 | -72.56 | $27.13 | 4800 |
| 2022-07-06 | -77.28 | $26.91 | 7800 |
| 2022-07-05 | -89.62 | $26.12 | 17700 |
| 2022-07-01 | -97.10 | $25.60 | 16818 |
| 2022-06-30 | -73.44 | $27.31 | 210414 |
| 2022-06-29 | -83.96 | $26.55 | 313923 |
| 2022-06-28 | -63.90 | $28.00 | 13200 |
| 2022-06-27 | -68.05 | $27.70 | 17700 |
| 2022-06-24 | -89.49 | $26.15 | 73300 |
| 2022-06-23 | -97.37 | $25.58 | 7000 |
| 2022-06-22 | -97.09 | $25.61 | 11400 |
| 2022-06-21 | -97.90 | $26.10 | 17138 |
| 2022-06-17 | -76.21 | $27.72 | 9106 |
| 2022-06-16 | -87.13 | $27.34 | 89111 |
| 2022-06-15 | -93.07 | $26.98 | 32400 |
| 2022-06-14 | -98.68 | $26.64 | 28810 |
| 2022-06-13 | -91.10 | $27.50 | 16200 |
| 2022-06-10 | -82.01 | $28.38 | 7300 |
| 2022-06-09 | -28.65 | $31.13 | 5401 |
| 2022-06-08 | -17.12 | $31.73 | 73205 |
| 2022-06-07 | -36.54 | $30.72 | 258719 |
| 2022-06-06 | -41.68 | $30.34 | 20000 |
| 2022-06-03 | -27.42 | $31.12 | 6919 |
| 2022-06-02 | -5.34 | $31.94 | 11928 |
| 2022-06-01 | -41.28 | $29.71 | 168912 |
| 2022-05-31 | -21.88 | $30.40 | 206500 |
| 2022-05-27 | -16.35 | $30.63 | 264700 |
| 2022-05-26 | -61.30 | $28.76 | 11800 |
| 2022-05-25 | -39.50 | $29.57 | 6100 |
| 2022-05-24 | -30.50 | $29.93 | 20441 |
| 2022-05-23 | -36.75 | $29.68 | 15920 |
| 2022-05-20 | -72.50 | $28.25 | 129400 |
| 2022-05-19 | -43.25 | $30.05 | 18800 |
| 2022-05-18 | -56.41 | $29.94 | 592435 |
| 2022-05-17 | -52.34 | $30.20 | 83500 |
| 2022-05-16 | -94.06 | $27.53 | 98132 |
| 2022-05-13 | -70.00 | $29.07 | 9635 |
| 2022-05-12 | -95.47 | $27.44 | 8143 |
| 2022-05-11 | -77.03 | $28.62 | 36200 |
| 2022-05-10 | -84.69 | $28.13 | 10500 |
| 2022-05-09 | -100.00 | $27.15 | 26400 |
| 2022-05-06 | -100.00 | $28.57 | 9146 |
| 2022-05-05 | -96.22 | $28.97 | 12500 |
| 2022-05-04 | -96.01 | $28.98 | 4600 |
| 2022-05-03 | -94.96 | $29.03 | 19527 |
| 2022-05-02 | -100.00 | $28.79 | 108900 |
| 2022-04-29 | -59.86 | $31.10 | 3200 |
| 2022-04-28 | -90.70 | $29.74 | 5342 |
| 2022-04-27 | -98.19 | $29.41 | 3800 |
| 2022-04-26 | -93.46 | $30.00 | 54000 |
| 2022-04-25 | -100.00 | $30.15 | 65746 |
| 2022-04-22 | -76.04 | $31.45 | 23608 |
| 2022-04-21 | -47.02 | $33.17 | 2800 |
| 2022-04-20 | -83.90 | $31.24 | 69800 |
| 2022-04-19 | -77.06 | $31.69 | 11004 |
| 2022-04-18 | -92.72 | $30.70 | 6700 |
| 2022-04-14 | -95.09 | $30.55 | 10849 |
| 2022-04-13 | -100.00 | $30.24 | 19000 |
| 2022-04-12 | -76.55 | $31.86 | 4408 |
| 2022-04-11 | -100.00 | $30.81 | 2200 |
| 2022-04-08 | -90.24 | $31.38 | 3221 |
| 2022-04-07 | -99.48 | $30.85 | 3606 |
| 2022-04-06 | -100.00 | $30.82 | 98000 |
| 2022-04-05 | -69.64 | $33.05 | 82826 |
| 2022-04-04 | -50.25 | $33.59 | 212600 |
| 2022-04-01 | -67.37 | $32.08 | 4618 |
| 2022-03-31 | -67.37 | $32.08 | 1700 |
| 2022-03-30 | -67.52 | $32.07 | 5629 |
| 2022-03-29 | -23.46 | $35.00 | 2500 |
| 2022-03-28 | -63.31 | $32.35 | 202000 |
| 2022-03-25 | -47.07 | $33.43 | 2600 |
| 2022-03-24 | -11.88 | $35.77 | 93000 |
| 2022-03-23 | -1.65 | $36.45 | 153705 |
| 2022-03-22 | -26.62 | $34.79 | 2900 |
| 2022-03-21 | -15.62 | $35.42 | 4300 |
| 2022-03-18 | -0.15 | $36.43 | 8819 |
| 2022-03-17 | -36.79 | $34.00 | 8800 |
| 2022-03-16 | -48.62 | $33.25 | 2637 |
| 2022-03-15 | -35.23 | $34.12 | 4300 |
| 2022-03-14 | -27.69 | $34.61 | 2403 |
| 2022-03-11 | -35.85 | $34.08 | 144300 |
| 2022-03-10 | -43.42 | $33.65 | 6100 |
| 2022-03-09 | -71.62 | $31.84 | 7327 |
| 2022-03-08 | -48.09 | $33.44 | 6400 |
| 2022-03-07 | -98.24 | $30.03 | 6825 |
| 2022-03-04 | -100.00 | $30.55 | 6300 |
| 2022-03-03 | -39.43 | $34.34 | 4200 |
| 2022-03-02 | -36.01 | $34.61 | 71500 |
| 2022-03-01 | -77.09 | $32.10 | 4700 |
| 2022-02-28 | -65.96 | $32.78 | 87222 |
| 2022-02-25 | -63.18 | $32.95 | 4505 |
| 2022-02-24 | -58.76 | $33.22 | 6800 |
| 2022-02-23 | -73.79 | $33.73 | 6500 |
| 2022-02-22 | -94.49 | $32.79 | 2800 |
| 2022-02-18 | -31.28 | $35.66 | 3400 |
| 2022-02-17 | -42.42 | $35.35 | 9500 |
| 2022-02-16 | -56.85 | $35.06 | 8610 |
| 2022-02-15 | -38.01 | $36.16 | 7900 |
| 2022-02-14 | -55.99 | $35.11 | 88224 |
| 2022-02-11 | -74.03 | $34.08 | 302900 |
| 2022-02-10 | -52.77 | $35.95 | 4238 |
| 2022-02-09 | -46.61 | $36.40 | 2723 |
| 2022-02-08 | -50.76 | $36.10 | 5600 |
| 2022-02-07 | -79.25 | $34.04 | 43546 |
| 2022-02-04 | -98.89 | $32.62 | 206200 |
| 2022-02-03 | -57.37 | $35.80 | 3400 |
| 2022-02-02 | -50.48 | $36.48 | 248600 |
| 2022-02-01 | -54.95 | $36.17 | 4500 |
| 2022-01-31 | -64.04 | $35.50 | 10132 |
| 2022-01-28 | -87.87 | $33.99 | 6022 |
| 2022-01-27 | -79.52 | $35.56 | 7200 |
| 2022-01-26 | -56.21 | $36.96 | 8519 |
| 2022-01-25 | -94.44 | $34.78 | 6700 |
| 2022-01-24 | -91.84 | $34.93 | 8700 |
| 2022-01-21 | -58.26 | $37.40 | 3624 |
| 2022-01-20 | -44.63 | $38.06 | 5709 |
| 2022-01-19 | -56.61 | $37.48 | 3109 |
| 2022-01-18 | -68.80 | $36.89 | 13700 |
| 2022-01-14 | -38.22 | $38.37 | 2731 |
| 2022-01-13 | -9.92 | $39.74 | 2528 |
| 2022-01-12 | -8.98 | $39.77 | 1624 |
| 2022-01-11 | -35.93 | $38.42 | 4543 |
| 2022-01-10 | -77.84 | $36.32 | 6039 |
| 2022-01-07 | -18.36 | $39.30 | 2216 |
| 2022-01-06 | -15.17 | $39.46 | 104048 |
| 2022-01-05 | -2.00 | $40.12 | 2407 |
| 2022-01-04 | -0.40 | $40.20 | 3400 |
| 2022-01-03 | -1.92 | $38.86 | 11846 |
| 2021-12-31 | -1.77 | $38.86 | 1213 |
| 2021-12-30 | 0.00 | $38.94 | 2928 |
| 2021-12-29 | 0.00 | $38.94 | 3200 |
| 2021-12-28 | 0.00 | $38.93 | 2012 |
| 2021-12-27 | -28.28 | $37.38 | 3800 |
| 2021-12-23 | -2.70 | $37.77 | 4838 |
| 2021-12-22 | -13.29 | $37.30 | 4638 |
| 2021-12-21 | -4.50 | $37.69 | 5008 |
| 2021-12-20 | -56.53 | $35.38 | 5839 |
| 2021-12-17 | -43.69 | $35.95 | 60830 |
| 2021-12-16 | -2.70 | $37.77 | 3241 |
| 2021-12-15 | -7.66 | $37.55 | 3920 |
| 2021-12-14 | -40.99 | $36.07 | 10011 |
| 2021-12-13 | -2.53 | $37.69 | 4106 |
| 2021-12-10 | -15.90 | $37.10 | 2700 |
| 2021-12-09 | -16.36 | $37.08 | 2900 |
| 2021-12-08 | 0.00 | $37.72 | 3900 |
| 2021-12-07 | -29.75 | $35.93 | 102300 |
| 2021-12-06 | -60.91 | $34.83 | 4417 |
| 2021-12-03 | -17.63 | $36.02 | 8444 |
| 2021-12-02 | -30.74 | $35.50 | 50200 |
| 2021-12-01 | -42.23 | $35.16 | 26544 |
| 2021-11-30 | -31.65 | $35.41 | 212000 |
| 2021-11-29 | -24.64 | $35.56 | 1500 |
| 2021-11-26 | -43.88 | $34.58 | 2200 |
| 2021-11-24 | -16.55 | $35.72 | 2100 |
| 2021-11-23 | -23.02 | $35.45 | 3119 |
| 2021-11-22 | 0.00 | $36.41 | 4247 |
| 2021-11-19 | -8.98 | $35.99 | 4000 |
| 2021-11-18 | -28.64 | $35.18 | 2000 |
| 2021-11-17 | -23.64 | $35.18 | 1922 |
| 2021-11-16 | -19.74 | $35.33 | 2400 |
| 2021-11-15 | -7.53 | $35.80 | 2000 |
| 2021-11-12 | -14.55 | $35.53 | 1732 |
| 2021-11-11 | -27.01 | $35.05 | 1300 |
| 2021-11-10 | -22.34 | $35.23 | 4800 |
| 2021-11-09 | -14.55 | $35.53 | 4204 |
| 2021-11-08 | -29.38 | $34.50 | 3000 |
| 2021-11-05 | -18.13 | $34.86 | 1300 |
| 2021-11-04 | -8.72 | $35.16 | 2511 |
| 2021-11-03 | -54.83 | $33.68 | 10333 |
| 2021-11-02 | -33.08 | $34.15 | 162413 |
| 2021-11-01 | -43.59 | $33.74 | 1.6M |
| 2021-10-29 | -54.62 | $33.31 | 6806 |
| 2021-10-28 | -49.23 | $33.52 | 17607 |
| 2021-10-27 | -56.67 | $33.23 | 2315 |
| 2021-10-26 | -52.82 | $33.38 | 2516 |
| 2021-10-25 | -68.21 | $32.78 | 2541 |
| 2021-10-22 | -50.51 | $33.47 | 222700 |
| 2021-10-21 | -65.32 | $33.17 | 2900 |
| 2021-10-20 | -26.83 | $35.44 | 2900 |
| 2021-10-19 | -51.59 | $34.12 | 3800 |
| 2021-10-18 | -42.40 | $34.61 | 2300 |
| 2021-10-15 | -34.90 | $35.01 | 5302 |
| 2021-10-14 | -39.77 | $34.75 | 8300 |
| 2021-10-13 | -68.29 | $33.23 | 103400 |
| 2021-10-12 | -77.64 | $32.83 | 2616 |
| 2021-10-11 | -59.08 | $34.04 | 909 |
| 2021-10-08 | -58.43 | $34.08 | 2000 |
| 2021-10-07 | -86.74 | $32.35 | 2600 |
| 2021-10-06 | -70.05 | $33.37 | 3316 |
| 2021-10-05 | -64.93 | $34.04 | 8016 |
| 2021-10-04 | -81.11 | $33.23 | 84007 |
| 2021-10-01 | -68.60 | $34.06 | 115926 |
| 2021-09-30 | -99.47 | $32.61 | 4940 |
| 2021-09-29 | -91.32 | $33.15 | 6442 |
| 2021-09-28 | -65.64 | $34.57 | 5019 |
| 2021-09-27 | -71.17 | $35.43 | 5800 |
| 2021-09-24 | -58.01 | $36.24 | 2237 |
| 2021-09-23 | -74.46 | $35.48 | 2116 |
| 2021-09-22 | -84.68 | $35.02 | 5947 |
| 2021-09-21 | -97.23 | $34.43 | 2835 |
| 2021-09-20 | -98.94 | $34.35 | 86800 |
| 2021-09-17 | -67.25 | $36.33 | 3500 |
| 2021-09-16 | -55.67 | $36.79 | 42200 |
| 2021-09-15 | -66.75 | $36.35 | 12017 |
| 2021-09-14 | -34.01 | $37.65 | 3520 |
| 2021-09-13 | -49.87 | $37.02 | 1433 |
| 2021-09-10 | -49.87 | $37.02 | 10900 |
| 2021-09-09 | -52.62 | $37.02 | 2400 |
| 2021-09-08 | -55.00 | $36.92 | 2100 |
| 2021-09-07 | -49.05 | $37.17 | 5827 |
| 2021-09-03 | -26.67 | $38.11 | 4400 |
| 2021-09-02 | -26.43 | $38.12 | 3027 |
| 2021-09-01 | -32.86 | $37.85 | 1737 |
| 2021-08-31 | -26.43 | $38.12 | 3200 |
| 2021-08-30 | -26.23 | $38.22 | 1215 |
| 2021-08-27 | -8.05 | $38.92 | 906 |
| 2021-08-26 | -60.52 | $36.90 | 2300 |
| 2021-08-25 | -8.05 | $38.92 | 2400 |
| 2021-08-24 | -8.05 | $38.92 | 1209 |
| 2021-08-23 | -13.77 | $38.70 | 1400 |
| 2021-08-20 | -23.64 | $38.32 | 2117 |
| 2021-08-19 | -8.05 | $38.92 | 5100 |
| 2021-08-18 | -13.25 | $38.72 | 3405 |
| 2021-08-17 | -11.17 | $38.80 | 1300 |
| 2021-08-16 | -8.86 | $38.77 | 3600 |
| 2021-08-13 | -34.68 | $37.43 | 2142 |
| 2021-08-12 | -5.97 | $38.92 | 2800 |
| 2021-08-11 | -39.45 | $37.14 | 291929 |
| 2021-08-10 | -3.52 | $38.98 | 5941 |
| 2021-08-09 | -69.53 | $35.60 | 1900 |
| 2021-08-06 | -8.98 | $38.70 | 1900 |
| 2021-08-05 | -1.56 | $39.08 | 3645 |
| 2021-08-04 | 0.00 | $38.12 | 2725 |
| 2021-08-03 | -58.97 | $35.60 | 6200 |
| 2021-08-02 | -33.64 | $36.42 | 10600 |
| 2021-07-30 | -56.14 | $35.43 | 2820 |
| 2021-07-29 | -15.05 | $37.14 | 2600 |
| 2021-07-28 | -7.52 | $37.52 | 1300 |
| 2021-07-27 | -44.75 | $35.64 | 3820 |
| 2021-07-26 | -1.58 | $37.82 | 4000 |
| 2021-07-23 | -22.09 | $36.13 | 2900 |
| 2021-07-22 | -18.05 | $36.30 | 6200 |
| 2021-07-21 | -19.95 | $36.22 | 77131 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.81
2026-07-17
Close Price
$96.89
Vol: 1058Average Directional Index - Detailed Analysis
Minimum
7.57
Average
19.77
Maximum
37.89
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.81 | $96.89 | 1058 |
| 2026-07-16 | 23.39 | $98.18 | 1100 |
| 2026-07-15 | 23.99 | $101.96 | 3000 |
| 2026-07-14 | 24.94 | $104.48 | 900 |
| 2026-07-13 | 25.45 | $104.71 | 1622 |
| 2026-07-10 | 25.98 | $102.69 | 3510 |
| 2026-07-09 | 26.86 | $104.49 | 1317 |
| 2026-07-08 | 27.45 | $104.00 | 45000 |
| 2026-07-07 | 28.40 | $103.44 | 1400 |
| 2026-07-06 | 28.91 | $105.54 | 250 |
| 2026-07-02 | 28.97 | $105.54 | 3800 |
| 2026-07-01 | 29.03 | $106.24 | 2640 |
| 2026-06-30 | 29.33 | $107.66 | 2700 |
| 2026-06-29 | 29.65 | $108.00 | 1426 |
| 2026-06-26 | 30.04 | $104.22 | 1100 |
| 2026-06-25 | 30.46 | $105.84 | 1834 |
| 2026-06-24 | 30.59 | $104.27 | 12200 |
| 2026-06-23 | 30.85 | $107.67 | 2410 |
| 2026-06-22 | 30.86 | $110.87 | 800 |
| 2026-06-18 | 30.38 | $108.84 | 117400 |
| 2026-06-17 | 30.07 | $108.00 | 111634 |
| 2026-06-16 | 29.72 | $105.82 | 4200 |
| 2026-06-15 | 29.82 | $105.11 | 1149 |
| 2026-06-12 | 29.92 | $100.28 | 1612 |
| 2026-06-11 | 30.16 | $101.05 | 1002 |
| 2026-06-10 | 30.63 | $99.40 | 800 |
| 2026-06-09 | 31.61 | $103.40 | 2700 |
| 2026-06-08 | 32.55 | $103.30 | — |
| 2026-06-05 | 32.89 | $103.30 | 286531 |
| 2026-06-04 | 33.25 | $104.98 | 25400 |
| 2026-06-03 | 33.30 | $106.20 | 1241 |
| 2026-06-02 | 33.10 | $107.41 | 1400 |
| 2026-06-01 | 33.11 | $105.98 | 3400 |
| 2026-05-29 | 33.12 | $106.01 | 2000 |
| 2026-05-28 | 32.76 | $106.20 | 2741 |
| 2026-05-27 | 32.52 | $105.39 | 1000 |
| 2026-05-26 | 32.34 | $106.88 | 1248 |
| 2026-05-22 | 31.83 | $110.00 | 2100 |
| 2026-05-21 | 31.36 | $104.38 | 2339 |
| 2026-05-20 | 31.20 | $100.94 | 3500 |
| 2026-05-19 | 31.24 | $100.66 | 1131 |
| 2026-05-18 | 31.63 | $102.16 | 2021 |
| 2026-05-15 | 31.71 | $104.69 | 10300 |
| 2026-05-14 | 31.49 | $106.18 | 2514 |
| 2026-05-13 | 30.81 | $107.02 | 3000 |
| 2026-05-12 | 30.00 | $103.27 | 3319 |
| 2026-05-11 | 29.39 | $105.81 | 6800 |
| 2026-05-08 | 28.24 | $104.86 | 1535 |
| 2026-05-07 | 27.24 | $103.60 | 2323 |
| 2026-05-06 | 26.18 | $105.77 | 2100 |
| 2026-05-05 | 25.11 | $103.17 | 2100 |
| 2026-05-04 | 24.30 | $99.49 | 645 |
| 2026-05-01 | 23.85 | $101.75 | 1226 |
| 2026-04-30 | 23.37 | $100.69 | 1928 |
| 2026-04-29 | 22.78 | $96.57 | 1122 |
| 2026-04-28 | 22.58 | $98.24 | 1300 |
| 2026-04-27 | 22.37 | $99.50 | 1921 |
| 2026-04-24 | 21.56 | $98.61 | 724 |
| 2026-04-23 | 20.89 | $98.30 | 7925 |
| 2026-04-22 | 20.17 | $99.66 | 2500 |
| 2026-04-21 | 19.53 | $95.66 | 1149 |
| 2026-04-20 | 19.20 | $98.01 | 929 |
| 2026-04-17 | 18.79 | $93.85 | 3704 |
| 2026-04-16 | 18.38 | $92.50 | 1800 |
| 2026-04-15 | 18.54 | $94.50 | 2307 |
| 2026-04-14 | 18.50 | $94.01 | 700 |
| 2026-04-13 | 18.56 | $89.00 | 4011 |
| 2026-04-10 | 18.87 | $90.84 | 3114 |
| 2026-04-09 | 19.03 | $88.50 | 900 |
| 2026-04-08 | 19.33 | $89.72 | 1100 |
| 2026-04-07 | 19.65 | $80.69 | 827 |
| 2026-04-06 | 20.27 | $81.67 | 2200 |
| 2026-04-02 | 21.06 | $83.01 | 800 |
| 2026-04-01 | 21.65 | $79.70 | 220 |
| 2026-03-31 | 21.70 | $79.70 | 7826 |
| 2026-03-30 | 21.75 | $77.03 | 1000 |
| 2026-03-27 | 21.28 | $77.50 | 1934 |
| 2026-03-26 | 20.83 | $81.72 | 827 |
| 2026-03-25 | 20.83 | $83.35 | 2000 |
| 2026-03-24 | 21.05 | $82.86 | 807 |
| 2026-03-23 | 20.79 | $84.00 | 600 |
| 2026-03-20 | 20.85 | $80.77 | 1324 |
| 2026-03-19 | 20.72 | $83.38 | 1404 |
| 2026-03-18 | 20.77 | $87.50 | 526 |
| 2026-03-17 | 21.60 | $86.33 | 715 |
| 2026-03-16 | 22.24 | $83.34 | 1215 |
| 2026-03-13 | 22.80 | $86.49 | 1028 |
| 2026-03-12 | 23.50 | $87.06 | 1000 |
| 2026-03-11 | 24.42 | $85.57 | 1200 |
| 2026-03-10 | 25.44 | $87.93 | 4300 |
| 2026-03-09 | 26.69 | $82.78 | 1100 |
| 2026-03-06 | 26.87 | $84.95 | 1000 |
| 2026-03-05 | 27.64 | $87.70 | 2000 |
| 2026-03-04 | 28.45 | $88.79 | 611 |
| 2026-03-03 | 29.76 | $87.59 | 2919 |
| 2026-03-02 | 31.27 | $91.17 | 1300 |
| 2026-02-27 | 30.68 | $94.71 | 1620 |
| 2026-02-26 | 29.81 | $92.78 | 1700 |
| 2026-02-25 | 29.20 | $91.32 | 2000 |
| 2026-02-24 | 28.56 | $91.37 | 1600 |
| 2026-02-23 | 27.95 | $91.00 | 1200 |
| 2026-02-20 | 27.60 | $89.38 | 624 |
| 2026-02-19 | 27.23 | $91.94 | 1118 |
| 2026-02-18 | 26.89 | $92.91 | 88000 |
| 2026-02-17 | 26.44 | $89.69 | 6600 |
| 2026-02-13 | 26.11 | $92.30 | 2314 |
| 2026-02-12 | 25.49 | $89.77 | 2802 |
| 2026-02-11 | 24.83 | $91.84 | 903 |
| 2026-02-10 | 24.28 | $90.38 | 2400 |
| 2026-02-09 | 23.83 | $89.17 | 2125 |
| 2026-02-06 | 23.57 | $85.17 | 3600 |
| 2026-02-05 | 23.79 | $85.51 | 209602 |
| 2026-02-04 | 24.27 | $86.02 | 437639 |
| 2026-02-03 | 24.20 | $86.25 | 1737 |
| 2026-02-02 | 24.17 | $86.82 | 1900 |
| 2026-01-30 | 23.99 | $84.78 | 4000 |
| 2026-01-29 | 23.98 | $85.87 | 6300 |
| 2026-01-28 | 23.83 | $78.92 | 2937 |
| 2026-01-27 | 24.51 | $80.12 | 3704 |
| 2026-01-26 | 25.42 | $78.49 | 2000 |
| 2026-01-23 | 25.76 | $75.53 | 1948 |
| 2026-01-22 | 25.13 | $75.50 | 1447 |
| 2026-01-21 | 24.47 | $73.91 | 4800 |
| 2026-01-20 | 23.66 | $74.00 | 10400 |
| 2026-01-16 | 22.82 | $76.60 | 5500 |
| 2026-01-15 | 22.46 | $77.01 | 2416 |
| 2026-01-14 | 22.04 | $75.44 | 1200 |
| 2026-01-13 | 21.47 | $75.78 | 5400 |
| 2026-01-12 | 20.95 | $74.68 | 1647 |
| 2026-01-09 | 20.47 | $76.57 | 2808 |
| 2026-01-08 | 19.78 | $75.77 | 1647 |
| 2026-01-07 | 19.36 | $75.50 | 4000 |
| 2026-01-06 | 18.94 | $77.27 | 2400 |
| 2026-01-05 | 18.72 | $77.00 | 5700 |
| 2026-01-02 | 18.49 | $72.84 | 2600 |
| 2025-12-31 | 17.87 | $76.52 | 1133 |
| 2025-12-30 | 18.29 | $75.69 | 500 |
| 2025-12-29 | 18.38 | $74.18 | 2008 |
| 2025-12-26 | 18.48 | $75.42 | 2400 |
| 2025-12-24 | 19.08 | $76.60 | 800 |
| 2025-12-23 | 19.70 | $74.50 | 1037 |
| 2025-12-22 | 19.67 | $73.00 | 2300 |
| 2025-12-19 | 19.45 | $71.84 | 3132 |
| 2025-12-18 | 18.97 | $72.11 | 3535 |
| 2025-12-17 | 18.42 | $72.93 | 3600 |
| 2025-12-16 | 17.82 | $73.00 | 748 |
| 2025-12-15 | 17.69 | $72.84 | 2917 |
| 2025-12-12 | 17.56 | $73.16 | 1344 |
| 2025-12-11 | 17.49 | $74.65 | 601 |
| 2025-12-10 | 17.88 | $72.51 | 2300 |
| 2025-12-09 | 18.06 | $73.81 | 3239 |
| 2025-12-08 | 18.48 | $74.31 | 1800 |
| 2025-12-05 | 18.92 | $72.20 | 1800 |
| 2025-12-04 | 19.52 | $73.00 | 1904 |
| 2025-12-03 | 19.80 | $72.50 | 15440 |
| 2025-12-02 | 19.81 | $70.44 | 1800 |
| 2025-12-01 | 19.90 | $72.28 | 1536 |
| 2025-11-28 | 20.47 | $71.66 | 818 |
| 2025-11-26 | 20.79 | $71.85 | 3400 |
| 2025-11-25 | 21.13 | $70.14 | 65600 |
| 2025-11-24 | 20.85 | $70.44 | 900 |
| 2025-11-21 | 20.56 | $69.05 | 2201 |
| 2025-11-20 | 19.71 | $70.11 | 3400 |
| 2025-11-19 | 19.02 | $69.17 | 5513 |
| 2025-11-18 | 17.79 | $67.15 | 2810 |
| 2025-11-17 | 16.64 | $69.53 | 4814 |
| 2025-11-14 | 15.98 | $70.83 | 3901 |
| 2025-11-13 | 14.95 | $71.36 | 1607 |
| 2025-11-12 | 14.19 | $71.50 | 1800 |
| 2025-11-11 | 13.39 | $70.42 | 2700 |
| 2025-11-10 | 12.55 | $72.38 | 2300 |
| 2025-11-07 | 11.67 | $68.46 | 1425 |
| 2025-11-06 | 10.21 | $71.66 | 919 |
| 2025-11-05 | 9.40 | $70.17 | 3900 |
| 2025-11-04 | 8.53 | $73.11 | 3114 |
| 2025-11-03 | 8.35 | $73.46 | 2632 |
| 2025-10-31 | 8.43 | $75.00 | 720 |
| 2025-10-30 | 8.54 | $75.00 | 2344 |
| 2025-10-29 | 8.65 | $73.72 | 3226 |
| 2025-10-28 | 8.91 | $75.40 | 4016 |
| 2025-10-27 | 9.17 | $74.24 | 3500 |
| 2025-10-24 | 9.33 | $72.98 | 1747 |
| 2025-10-23 | 9.48 | $74.82 | 1800 |
| 2025-10-22 | 9.64 | $74.15 | 2644 |
| 2025-10-21 | 9.52 | $74.57 | 32300 |
| 2025-10-20 | 9.92 | $73.06 | 2300 |
| 2025-10-17 | 10.34 | $75.17 | 3336 |
| 2025-10-16 | 9.93 | $75.28 | 3900 |
| 2025-10-15 | 9.51 | $73.04 | 3400 |
| 2025-10-14 | 9.28 | $73.64 | 1112 |
| 2025-10-13 | 9.15 | $72.15 | 1529 |
| 2025-10-10 | 9.35 | $72.13 | 4200 |
| 2025-10-09 | 9.57 | $72.67 | 1915 |
| 2025-10-08 | 10.02 | $74.24 | 4600 |
| 2025-10-07 | 10.52 | $74.22 | 2000 |
| 2025-10-06 | 10.53 | $74.79 | 1100 |
| 2025-10-03 | 10.53 | $74.55 | 1100 |
| 2025-10-02 | 10.61 | $73.90 | 616 |
| 2025-10-01 | 10.39 | $72.11 | 33500 |
| 2025-09-30 | 10.56 | $72.84 | 17500 |
| 2025-09-29 | 10.00 | $70.84 | 1100 |
| 2025-09-26 | 9.73 | $71.83 | 8222 |
| 2025-09-25 | 9.50 | $70.85 | 732 |
| 2025-09-24 | 9.64 | $70.52 | 1800 |
| 2025-09-23 | 9.79 | $72.79 | 2000 |
| 2025-09-22 | 9.65 | $71.01 | 1202 |
| 2025-09-19 | 9.74 | $71.45 | 4407 |
| 2025-09-18 | 9.99 | $71.07 | 3400 |
| 2025-09-17 | 10.49 | $69.44 | 1700 |
| 2025-09-16 | 11.02 | $70.27 | 3410 |
| 2025-09-15 | 11.29 | $72.70 | 2146 |
| 2025-09-12 | 11.41 | $71.46 | 3131 |
| 2025-09-11 | 11.74 | $70.24 | 1900 |
| 2025-09-10 | 12.09 | $71.99 | 13700 |
| 2025-09-09 | 12.18 | $68.93 | 911 |
| 2025-09-08 | 12.62 | $71.23 | 1620 |
| 2025-09-05 | 12.57 | $69.13 | 6714 |
| 2025-09-04 | 13.14 | $67.29 | 1014 |
| 2025-09-03 | 13.66 | $66.34 | 2600 |
| 2025-09-02 | 13.62 | $66.78 | 1800 |
| 2025-08-29 | 13.97 | $67.95 | 1000 |
| 2025-08-28 | 14.51 | $68.98 | 6243 |
| 2025-08-27 | 15.08 | $66.31 | 1700 |
| 2025-08-26 | 15.73 | $68.44 | 2639 |
| 2025-08-25 | 16.50 | $66.29 | 1300 |
| 2025-08-22 | 17.21 | $67.70 | 1000 |
| 2025-08-21 | 17.63 | $67.12 | 1900 |
| 2025-08-20 | 18.31 | $65.81 | 2437 |
| 2025-08-19 | 18.89 | $66.80 | 1242 |
| 2025-08-18 | 19.00 | $67.44 | 1400 |
| 2025-08-15 | 18.99 | $67.45 | 910 |
| 2025-08-14 | 18.97 | $67.51 | 3200 |
| 2025-08-13 | 18.99 | $67.49 | 19735 |
| 2025-08-12 | 19.01 | $67.55 | 3300 |
| 2025-08-11 | 19.12 | $66.59 | 1000 |
| 2025-08-08 | 19.53 | $67.40 | 1400 |
| 2025-08-07 | 19.56 | $65.00 | 1944 |
| 2025-08-06 | 19.72 | $65.40 | 2500 |
| 2025-08-05 | 20.15 | $66.55 | 1534 |
| 2025-08-04 | 20.61 | $64.98 | 1901 |
| 2025-08-01 | 20.74 | $66.63 | 4708 |
| 2025-07-31 | 20.92 | $66.67 | 15109 |
| 2025-07-30 | 20.00 | $66.76 | 612 |
| 2025-07-29 | 19.09 | $67.13 | 1100 |
| 2025-07-28 | 18.12 | $67.01 | 1200 |
| 2025-07-25 | 17.11 | $66.25 | 27625 |
| 2025-07-24 | 16.04 | $66.25 | 2016 |
| 2025-07-23 | 14.72 | $66.37 | 842 |
| 2025-07-22 | 13.56 | $65.95 | 5600 |
| 2025-07-21 | 12.55 | $65.85 | 3323 |
| 2025-07-18 | 10.99 | $65.76 | 1000 |
| 2025-07-17 | 9.47 | $63.83 | 4500 |
| 2025-07-16 | 7.99 | $60.14 | 1100 |
| 2025-07-15 | 7.85 | $59.48 | 1600 |
| 2025-07-14 | 8.04 | $59.51 | 1800 |
| 2025-07-11 | 8.24 | $60.78 | 2347 |
| 2025-07-10 | 8.45 | $61.24 | 1448 |
| 2025-07-09 | 8.49 | $59.75 | 2203 |
| 2025-07-08 | 8.76 | $59.69 | 833 |
| 2025-07-07 | 8.95 | $59.84 | 2100 |
| 2025-07-03 | 9.14 | $58.83 | 3100 |
| 2025-07-02 | 9.38 | $59.76 | 3800 |
| 2025-07-01 | 9.60 | $59.68 | 2129 |
| 2025-06-30 | 9.96 | $59.19 | 7100 |
| 2025-06-27 | 9.80 | $59.55 | 2400 |
| 2025-06-26 | 9.62 | $56.63 | 1100 |
| 2025-06-25 | 9.86 | $56.34 | 2100 |
| 2025-06-24 | 10.11 | $58.51 | 20700 |
| 2025-06-23 | 10.53 | $57.27 | 3500 |
| 2025-06-20 | 10.74 | $57.48 | 1329 |
| 2025-06-18 | 11.29 | $58.21 | 4600 |
| 2025-06-17 | 11.82 | $57.68 | 1600 |
| 2025-06-16 | 12.16 | $59.70 | 5810 |
| 2025-06-13 | 11.89 | $57.60 | 12700 |
| 2025-06-12 | 12.22 | $58.85 | 2843 |
| 2025-06-11 | 12.14 | $58.88 | 4809 |
| 2025-06-10 | 12.20 | $58.84 | 1900 |
| 2025-06-09 | 12.27 | $56.71 | 1400 |
| 2025-06-06 | 12.43 | $58.16 | 1200 |
| 2025-06-05 | 12.77 | $56.76 | 1530 |
| 2025-06-04 | 13.13 | $57.35 | 3339 |
| 2025-06-03 | 13.28 | $56.02 | 1609 |
| 2025-06-02 | 13.73 | $57.49 | 1330 |
| 2025-05-30 | 14.21 | $57.17 | 6218 |
| 2025-05-29 | 14.50 | $58.45 | 5200 |
| 2025-05-28 | 14.80 | $56.55 | 4200 |
| 2025-05-27 | 14.88 | $58.73 | 7218 |
| 2025-05-23 | 14.78 | $57.01 | 5816 |
| 2025-05-22 | 15.01 | $56.50 | 5013 |
| 2025-05-21 | 15.03 | $57.25 | 715 |
| 2025-05-20 | 14.59 | $58.61 | 2501 |
| 2025-05-19 | 14.13 | $56.14 | 5000 |
| 2025-05-16 | 14.01 | $56.51 | 7100 |
| 2025-05-15 | 13.94 | $55.95 | 5100 |
| 2025-05-14 | 13.79 | $56.23 | 1613 |
| 2025-05-13 | 13.70 | $55.30 | 1035 |
| 2025-05-12 | 13.61 | $56.03 | 2413 |
| 2025-05-09 | 13.78 | $53.73 | 2800 |
| 2025-05-08 | 14.26 | $53.33 | 1800 |
| 2025-05-07 | 14.72 | $55.24 | 2700 |
| 2025-05-06 | 15.29 | $53.31 | 12400 |
| 2025-05-05 | 15.90 | $55.65 | 5436 |
| 2025-05-02 | 15.97 | $55.65 | 143340 |
| 2025-05-01 | 16.09 | $54.35 | 2327 |
| 2025-04-30 | 16.64 | $51.52 | 900 |
| 2025-04-29 | 17.08 | $53.14 | 6423 |
| 2025-04-28 | 17.54 | $54.44 | 1913 |
| 2025-04-25 | 18.31 | $53.15 | 21500 |
| 2025-04-24 | 18.74 | $52.26 | 3300 |
| 2025-04-23 | 18.91 | $51.01 | 1000 |
| 2025-04-22 | 19.20 | $52.19 | 1829 |
| 2025-04-21 | 19.50 | $49.94 | 3842 |
| 2025-04-17 | 19.99 | $52.20 | 1700 |
| 2025-04-16 | 19.85 | $50.22 | 3500 |
| 2025-04-15 | 19.37 | $50.46 | 2200 |
| 2025-04-14 | 18.90 | $50.09 | 68142 |
| 2025-04-11 | 18.29 | $50.62 | 2417 |
| 2025-04-10 | 17.38 | $48.84 | 4937 |
| 2025-04-09 | 16.34 | $49.25 | 3714 |
| 2025-04-08 | 15.10 | $46.85 | 5900 |
| 2025-04-07 | 14.25 | $46.14 | 7901 |
| 2025-04-04 | 12.67 | $46.40 | 6300 |
| 2025-04-03 | 11.14 | $50.12 | 6000 |
| 2025-04-02 | 10.16 | $50.95 | 2409 |
| 2025-04-01 | 9.40 | $50.41 | 1244 |
| 2025-03-31 | 8.59 | $52.80 | 3023 |
| 2025-03-28 | 7.79 | $54.08 | 4433 |
| 2025-03-27 | 7.60 | $54.03 | 700 |
| 2025-03-26 | 7.57 | $55.80 | 2218 |
| 2025-03-25 | 7.92 | $57.18 | 1121 |
| 2025-03-24 | 8.27 | $55.88 | 5216 |
| 2025-03-21 | 8.60 | $57.98 | 6504 |
| 2025-03-20 | 8.86 | $57.65 | 1228 |
| 2025-03-19 | 8.71 | $58.57 | 1634 |
| 2025-03-18 | 8.55 | $56.26 | 2129 |
| 2025-03-17 | 8.83 | $57.05 | 1000 |
| 2025-03-14 | 8.88 | $54.74 | 280840 |
| 2025-03-13 | 9.14 | $54.67 | 2725 |
| 2025-03-12 | 9.57 | $57.05 | 287100 |
| 2025-03-11 | 9.78 | $55.34 | 1920 |
| 2025-03-10 | 10.10 | $53.88 | 2734 |
| 2025-03-07 | 10.60 | $57.03 | 649 |
| 2025-03-06 | 10.79 | $54.39 | 244025 |
| 2025-03-05 | 11.21 | $54.60 | 3000 |
| 2025-03-04 | 11.56 | $52.26 | 2100 |
| 2025-03-03 | 11.80 | $52.69 | 1600 |
| 2025-02-28 | 12.39 | $53.87 | 9030 |
| 2025-02-27 | 12.72 | $54.15 | 2100 |
| 2025-02-26 | 13.34 | $55.43 | 3313 |
| 2025-02-25 | 13.63 | $54.14 | 2100 |
| 2025-02-24 | 14.14 | $56.09 | 5700 |
| 2025-02-21 | 14.76 | $58.33 | 6142 |
| 2025-02-20 | 14.19 | $58.27 | 2135 |
| 2025-02-19 | 13.69 | $57.01 | 3321 |
| 2025-02-18 | 13.32 | $57.86 | 2900 |
| 2025-02-14 | 12.69 | $56.35 | 1300 |
| 2025-02-13 | 12.98 | $56.77 | 3118 |
| 2025-02-12 | 13.27 | $54.75 | 3045 |
| 2025-02-11 | 13.68 | $55.33 | 3900 |
| 2025-02-10 | 14.36 | $53.97 | 4100 |
| 2025-02-07 | 15.09 | $54.13 | 6800 |
| 2025-02-06 | 15.86 | $54.65 | 2221 |
| 2025-02-05 | 16.26 | $53.74 | 2000 |
| 2025-02-04 | 16.32 | $54.74 | 1906 |
| 2025-02-03 | 16.45 | $53.95 | 3825 |
| 2025-01-31 | 16.34 | $55.56 | 2700 |
| 2025-01-30 | 16.70 | $54.90 | 2543 |
| 2025-01-29 | 17.06 | $55.79 | 3500 |
| 2025-01-28 | 17.83 | $55.12 | 9206 |
| 2025-01-27 | 18.63 | $55.89 | 1900 |
| 2025-01-24 | 19.48 | $58.71 | 1645 |
| 2025-01-23 | 19.18 | $58.16 | 3400 |
| 2025-01-22 | 19.05 | $59.79 | 4600 |
| 2025-01-21 | 18.97 | $56.81 | 4041 |
| 2025-01-17 | 19.34 | $54.83 | 1418 |
| 2025-01-16 | 19.78 | $54.53 | 1416 |
| 2025-01-15 | 19.88 | $55.23 | 5900 |
| 2025-01-14 | 19.99 | $54.03 | 2100 |
| 2025-01-13 | 19.83 | $53.96 | 1900 |
| 2025-01-10 | 19.19 | $52.51 | 1700 |
| 2025-01-08 | 18.58 | $53.88 | 834 |
| 2025-01-07 | 18.42 | $55.47 | 2500 |
| 2025-01-06 | 18.24 | $53.94 | 2046 |
| 2025-01-03 | 18.06 | $53.56 | 16716 |
| 2025-01-02 | 17.48 | $53.32 | 4200 |
| 2024-12-31 | 16.85 | $53.70 | 1900 |
| 2024-12-30 | 16.44 | $53.72 | 11045 |
| 2024-12-27 | 16.00 | $54.55 | 1200 |
| 2024-12-26 | 16.05 | $55.74 | 1301 |
| 2024-12-24 | 16.45 | $53.85 | 2318 |
| 2024-12-23 | 16.88 | $53.90 | 1523 |
| 2024-12-20 | 16.93 | $55.69 | 5719 |
| 2024-12-19 | 16.97 | $55.27 | 10400 |
| 2024-12-18 | 16.93 | $56.40 | 5600 |
| 2024-12-17 | 17.69 | $59.17 | 2300 |
| 2024-12-16 | 17.93 | $57.09 | 3611 |
| 2024-12-13 | 18.23 | $57.17 | 1811 |
| 2024-12-12 | 18.51 | $59.27 | 1319 |
| 2024-12-11 | 18.63 | $57.77 | 1600 |
| 2024-12-10 | 18.62 | $57.55 | 2800 |
| 2024-12-09 | 18.64 | $58.52 | 603 |
| 2024-12-06 | 18.16 | $57.84 | 2900 |
| 2024-12-05 | 17.72 | $58.17 | 2148 |
| 2024-12-04 | 17.11 | $58.08 | 2147 |
| 2024-12-03 | 16.51 | $56.78 | 13814 |
| 2024-12-02 | 16.28 | $58.58 | 7821 |
| 2024-11-29 | 16.04 | $57.28 | 1600 |
| 2024-11-27 | 16.21 | $56.79 | 1700 |
| 2024-11-26 | 16.56 | $56.54 | 5800 |
| 2024-11-25 | 16.99 | $55.79 | 2600 |
| 2024-11-22 | 17.09 | $57.04 | 3103 |
| 2024-11-21 | 17.27 | $56.70 | 1000 |
| 2024-11-20 | 17.58 | $54.94 | 2516 |
| 2024-11-19 | 18.00 | $56.42 | 6216 |
| 2024-11-18 | 18.42 | $55.46 | 1239 |
| 2024-11-15 | 18.70 | $57.16 | 2300 |
| 2024-11-14 | 18.99 | $57.47 | 1339 |
| 2024-11-13 | 18.84 | $55.55 | 800 |
| 2024-11-12 | 18.92 | $55.75 | 1310 |
| 2024-11-11 | 18.93 | $56.52 | 1201 |
| 2024-11-08 | 18.65 | $56.28 | 1600 |
| 2024-11-07 | 18.46 | $56.73 | 1200 |
| 2024-11-06 | 18.24 | $56.89 | 1200 |
| 2024-11-05 | 18.30 | $58.62 | 1600 |
| 2024-11-04 | 18.35 | $57.88 | 1549 |
| 2024-11-01 | 18.59 | $55.55 | 500 |
| 2024-10-31 | 19.43 | $56.06 | 5505 |
| 2024-10-30 | 20.32 | $57.68 | 1600 |
| 2024-10-29 | 20.76 | $57.95 | 1100 |
| 2024-10-28 | 21.22 | $57.81 | 307 |
| 2024-10-25 | 21.03 | $58.42 | 918 |
| 2024-10-24 | 20.82 | $55.08 | 2400 |
| 2024-10-23 | 21.19 | $56.76 | 1800 |
| 2024-10-22 | 21.09 | $58.31 | 2737 |
| 2024-10-21 | 20.98 | $58.00 | 1900 |
| 2024-10-18 | 20.93 | $57.98 | 1422 |
| 2024-10-17 | 20.64 | $58.04 | 800 |
| 2024-10-16 | 19.94 | $56.28 | 700 |
| 2024-10-15 | 19.76 | $60.44 | 2300 |
| 2024-10-14 | 19.22 | $59.42 | 700 |
| 2024-10-11 | 18.88 | $60.08 | 947 |
| 2024-10-10 | 18.53 | $58.30 | 400 |
| 2024-10-09 | 18.58 | $58.30 | 1411 |
| 2024-10-08 | 18.63 | $56.38 | 1033 |
| 2024-10-07 | 18.69 | $59.05 | 1800 |
| 2024-10-04 | 18.87 | $57.20 | 3629 |
| 2024-10-03 | 18.95 | $57.01 | 1219 |
| 2024-10-02 | 19.12 | $57.51 | 3431 |
| 2024-10-01 | 19.15 | $60.73 | 4139 |
| 2024-09-30 | 19.10 | $57.21 | 1335 |
| 2024-09-27 | 19.21 | $58.01 | 1400 |
| 2024-09-26 | 18.96 | $59.81 | 932 |
| 2024-09-25 | 18.35 | $57.82 | 1218 |
| 2024-09-24 | 18.28 | $57.37 | 1300 |
| 2024-09-23 | 18.20 | $56.17 | 744 |
| 2024-09-20 | 18.18 | $58.50 | 2749 |
| 2024-09-19 | 18.16 | $59.15 | 9700 |
| 2024-09-18 | 17.64 | $54.94 | 600 |
| 2024-09-17 | 17.97 | $57.30 | 432 |
| 2024-09-16 | 17.50 | $54.44 | 2238 |
| 2024-09-13 | 17.01 | $57.34 | 65038 |
| 2024-09-12 | 16.40 | $56.42 | 3900 |
| 2024-09-11 | 15.94 | $56.42 | 600 |
| 2024-09-10 | 15.34 | $54.35 | 13400 |
| 2024-09-09 | 15.13 | $56.15 | 1600 |
| 2024-09-06 | 14.91 | $53.59 | 423 |
| 2024-09-05 | 15.13 | $56.92 | 3200 |
| 2024-09-04 | 15.03 | $55.36 | 3300 |
| 2024-09-03 | 15.16 | $58.09 | 2223 |
| 2024-08-30 | 14.90 | $57.45 | 616 |
| 2024-08-29 | 14.30 | $58.82 | 4500 |
| 2024-08-28 | 13.68 | $56.19 | 17000 |
| 2024-08-27 | 13.18 | $55.79 | 747 |
| 2024-08-26 | 13.39 | $56.57 | 2319 |
| 2024-08-23 | 13.35 | $55.98 | 1432 |
| 2024-08-22 | 13.44 | $55.56 | 1013 |
| 2024-08-21 | 13.80 | $57.89 | 1100 |
| 2024-08-20 | 14.03 | $57.72 | 1400 |
| 2024-08-19 | 14.33 | $57.00 | 3149 |
| 2024-08-16 | 14.80 | $54.34 | 746 |
| 2024-08-15 | 15.48 | $53.86 | 1200 |
| 2024-08-14 | 16.00 | $54.56 | 1418 |
| 2024-08-13 | 16.44 | $53.27 | 632 |
| 2024-08-12 | 16.51 | $53.19 | 1700 |
| 2024-08-09 | 16.58 | $53.41 | 713 |
| 2024-08-08 | 16.88 | $54.13 | 2342 |
| 2024-08-07 | 17.19 | $50.45 | 1646 |
| 2024-08-06 | 17.41 | $50.14 | 3700 |
| 2024-08-05 | 17.32 | $53.35 | 2033 |
| 2024-08-02 | 17.34 | $53.54 | 5600 |
| 2024-08-01 | 17.44 | $56.77 | 2349 |
| 2024-07-31 | 18.20 | $57.35 | 1200 |
| 2024-07-30 | 18.89 | $53.91 | 25100 |
| 2024-07-29 | 19.33 | $53.50 | 2327 |
| 2024-07-26 | 19.79 | $54.18 | 1801 |
| 2024-07-25 | 20.41 | $52.14 | 2100 |
| 2024-07-24 | 20.45 | $54.43 | 2304 |
| 2024-07-23 | 20.89 | $55.57 | 737 |
| 2024-07-22 | 21.79 | $55.10 | 10800 |
| 2024-07-19 | 22.71 | $54.32 | 1100 |
| 2024-07-18 | 23.70 | $53.90 | 7819 |
| 2024-07-17 | 24.73 | $59.15 | 700 |
| 2024-07-16 | 24.62 | $57.47 | 2500 |
| 2024-07-15 | 24.65 | $57.14 | 1318 |
| 2024-07-12 | 24.69 | $56.77 | 1100 |
| 2024-07-11 | 25.19 | $56.05 | 2000 |
| 2024-07-10 | 25.89 | $55.29 | 1431 |
| 2024-07-09 | 26.85 | $55.29 | 2007 |
| 2024-07-08 | 27.86 | $55.23 | 1600 |
| 2024-07-05 | 28.87 | $57.58 | 503 |
| 2024-07-03 | 29.14 | $57.04 | 1000 |
| 2024-07-02 | 29.54 | $55.15 | 18744 |
| 2024-07-01 | 30.45 | $54.98 | 2706 |
| 2024-06-28 | 31.11 | $55.20 | 1506 |
| 2024-06-27 | 32.06 | $56.86 | 1600 |
| 2024-06-26 | 32.48 | $55.22 | 1320 |
| 2024-06-25 | 33.36 | $55.19 | 42845 |
| 2024-06-24 | 33.98 | $56.14 | 2400 |
| 2024-06-21 | 34.55 | $56.63 | 33314 |
| 2024-06-20 | 35.01 | $58.95 | 1409 |
| 2024-06-18 | 35.16 | $58.65 | 1207 |
| 2024-06-17 | 35.31 | $56.38 | 2542 |
| 2024-06-14 | 35.83 | $57.35 | 2818 |
| 2024-06-13 | 36.37 | $58.37 | 1005 |
| 2024-06-12 | 35.76 | $58.86 | 4427 |
| 2024-06-11 | 35.13 | $56.51 | 700 |
| 2024-06-10 | 34.91 | $56.03 | 1200 |
| 2024-06-07 | 34.22 | $56.78 | 26100 |
| 2024-06-06 | 33.50 | $56.44 | 1226 |
| 2024-06-05 | 32.50 | $57.89 | 902 |
| 2024-06-04 | 31.59 | $55.48 | 3600 |
| 2024-06-03 | 31.09 | $57.12 | 2330 |
| 2024-05-31 | 30.56 | $54.75 | 1206 |
| 2024-05-30 | 30.57 | $54.00 | 500 |
| 2024-05-29 | 30.81 | $55.15 | 1715 |
| 2024-05-28 | 30.43 | $55.47 | 10800 |
| 2024-05-24 | 30.03 | $56.05 | 83038 |
| 2024-05-23 | 29.77 | $52.87 | 1100 |
| 2024-05-22 | 29.72 | $53.60 | 1700 |
| 2024-05-21 | 30.16 | $54.64 | 5139 |
| 2024-05-20 | 30.18 | $52.21 | 2245 |
| 2024-05-17 | 30.48 | $52.98 | 2500 |
| 2024-05-16 | 31.02 | $53.70 | 3546 |
| 2024-05-15 | 31.27 | $53.25 | 1000 |
| 2024-05-14 | 31.14 | $53.79 | 7116 |
| 2024-05-13 | 31.06 | $52.11 | 2001 |
| 2024-05-10 | 31.37 | $51.70 | 2000 |
| 2024-05-09 | 31.70 | $49.80 | 1712 |
| 2024-05-08 | 32.05 | $50.78 | 2000 |
| 2024-05-07 | 31.89 | $51.34 | 1300 |
| 2024-05-06 | 31.93 | $50.28 | 5849 |
| 2024-05-03 | 32.02 | $50.20 | 4000 |
| 2024-05-02 | 32.41 | $49.72 | 2900 |
| 2024-05-01 | 32.97 | $50.46 | 835 |
| 2024-04-30 | 32.66 | $50.88 | 2100 |
| 2024-04-29 | 32.34 | $49.83 | 1500 |
| 2024-04-26 | 32.29 | $49.20 | 2100 |
| 2024-04-25 | 32.24 | $48.07 | 2000 |
| 2024-04-24 | 32.82 | $49.57 | 929 |
| 2024-04-23 | 33.44 | $48.38 | 3018 |
| 2024-04-22 | 33.81 | $50.16 | 1900 |
| 2024-04-19 | 34.21 | $49.72 | 1800 |
| 2024-04-18 | 33.82 | $48.07 | 4700 |
| 2024-04-17 | 33.51 | $45.74 | 1500 |
| 2024-04-16 | 33.95 | $45.05 | 2500 |
| 2024-04-15 | 34.41 | $46.06 | 2000 |
| 2024-04-12 | 33.61 | $46.20 | 8600 |
| 2024-04-11 | 32.98 | $46.15 | 7744 |
| 2024-04-10 | 32.51 | $46.82 | 4341 |
| 2024-04-09 | 32.02 | $46.27 | 3300 |
| 2024-04-08 | 31.21 | $46.18 | 1130 |
| 2024-04-05 | 30.36 | $47.08 | 2200 |
| 2024-04-04 | 29.67 | $46.35 | 1809 |
| 2024-04-03 | 28.83 | $46.69 | 3400 |
| 2024-04-02 | 28.22 | $46.05 | 15943 |
| 2024-04-01 | 27.90 | $46.79 | 3500 |
| 2024-03-28 | 27.11 | $46.75 | 3500 |
| 2024-03-27 | 26.62 | $46.43 | 8300 |
| 2024-03-26 | 26.11 | $46.54 | 1523 |
| 2024-03-25 | 25.31 | $46.67 | 2800 |
| 2024-03-22 | 24.47 | $47.57 | 1702 |
| 2024-03-21 | 23.21 | $47.52 | 1811 |
| 2024-03-20 | 22.23 | $49.10 | 1400 |
| 2024-03-19 | 21.20 | $47.14 | 9000 |
| 2024-03-18 | 20.88 | $47.74 | 1610 |
| 2024-03-15 | 20.35 | $48.26 | 2400 |
| 2024-03-14 | 20.17 | $48.09 | 804 |
| 2024-03-13 | 19.32 | $48.19 | 1700 |
| 2024-03-12 | 18.43 | $46.81 | 7400 |
| 2024-03-11 | 17.76 | $46.39 | 27113 |
| 2024-03-08 | 17.46 | $46.41 | 2648 |
| 2024-03-07 | 16.99 | $46.28 | 1300 |
| 2024-03-06 | 16.68 | $46.27 | 2725 |
| 2024-03-05 | 16.55 | $45.41 | 1300 |
| 2024-03-04 | 16.69 | $46.25 | 1900 |
| 2024-03-01 | 16.53 | $46.23 | 1936 |
| 2024-02-29 | 16.28 | $46.23 | 1023 |
| 2024-02-28 | 16.02 | $46.06 | 2200 |
| 2024-02-27 | 15.87 | $46.13 | 840 |
| 2024-02-26 | 15.36 | $45.77 | 2400 |
| 2024-02-23 | 14.83 | $45.37 | 2100 |
| 2024-02-22 | 14.25 | $45.52 | 3600 |
| 2024-02-21 | 13.53 | $45.61 | 2300 |
| 2024-02-20 | 13.14 | $45.40 | 2328 |
| 2024-02-16 | 12.74 | $45.35 | 7717 |
| 2024-02-15 | 12.34 | $44.85 | 17522 |
| 2024-02-14 | 12.23 | $43.86 | 9300 |
| 2024-02-13 | 12.52 | $43.32 | 5000 |
| 2024-02-12 | 13.09 | $43.62 | 2300 |
| 2024-02-09 | 13.33 | $42.97 | 1836 |
| 2024-02-08 | 13.77 | $43.16 | 1736 |
| 2024-02-07 | 14.12 | $43.90 | 36700 |
| 2024-02-06 | 14.48 | $42.84 | 2600 |
| 2024-02-05 | 15.01 | $43.08 | 6844 |
| 2024-02-02 | 15.76 | $44.09 | 638 |
| 2024-02-01 | 15.95 | $42.86 | 2020 |
| 2024-01-31 | 16.30 | $43.64 | 9225 |
| 2024-01-30 | 16.76 | $42.80 | 7407 |
| 2024-01-29 | 16.98 | $42.53 | 8548 |
| 2024-01-26 | 17.41 | $42.15 | 12324 |
| 2024-01-25 | 17.95 | $42.20 | 2400 |
| 2024-01-24 | 18.67 | $41.70 | 11221 |
| 2024-01-23 | 19.49 | $41.74 | 224300 |
| 2024-01-22 | 20.40 | $42.05 | 12913 |
| 2024-01-19 | 21.41 | $40.83 | 3500 |
| 2024-01-18 | 21.93 | $41.66 | 1100 |
| 2024-01-17 | 22.89 | $41.91 | 3900 |
| 2024-01-16 | 23.69 | $41.78 | 2904 |
| 2024-01-12 | 24.85 | $43.24 | 16203 |
| 2024-01-11 | 25.54 | $42.10 | 2000 |
| 2024-01-10 | 26.27 | $42.32 | 3200 |
| 2024-01-09 | 26.87 | $42.11 | 2518 |
| 2024-01-08 | 27.62 | $43.12 | 7800 |
| 2024-01-05 | 28.12 | $42.13 | 2111 |
| 2024-01-04 | 28.84 | $43.25 | 3341 |
| 2024-01-03 | 29.50 | $42.01 | 14538 |
| 2024-01-02 | 30.59 | $43.50 | 1734 |
| 2023-12-29 | 30.44 | $44.00 | 1627 |
| 2023-12-28 | 29.80 | $44.40 | 1600 |
| 2023-12-27 | 29.19 | $43.87 | 3000 |
| 2023-12-26 | 28.53 | $45.02 | 2047 |
| 2023-12-22 | 27.63 | $42.87 | 11201 |
| 2023-12-21 | 26.85 | $42.80 | 1100 |
| 2023-12-20 | 26.09 | $44.56 | 1700 |
| 2023-12-19 | 25.05 | $44.60 | 3134 |
| 2023-12-18 | 23.79 | $43.54 | 37634 |
| 2023-12-15 | 23.03 | $43.11 | 2000 |
| 2023-12-14 | 22.22 | $43.29 | 4511 |
| 2023-12-13 | 21.34 | $42.49 | 3720 |
| 2023-12-12 | 20.72 | $42.50 | 6645 |
| 2023-12-11 | 20.24 | $41.69 | 5907 |
| 2023-12-08 | 19.81 | $40.50 | 1800 |
| 2023-12-07 | 20.04 | $40.89 | 1706 |
| 2023-12-06 | 20.04 | $40.23 | 2902 |
| 2023-12-05 | 20.05 | $39.80 | 11800 |
| 2023-12-04 | 20.11 | $39.47 | 3227 |
| 2023-12-01 | 20.44 | $40.00 | 2700 |
| 2023-11-30 | 20.39 | $39.16 | 3400 |
| 2023-11-29 | 20.49 | $38.95 | 1700 |
| 2023-11-28 | 21.03 | $38.05 | 18300 |
| 2023-11-27 | 22.07 | $38.42 | 45833 |
| 2023-11-24 | 23.12 | $38.75 | 913 |
| 2023-11-22 | 23.71 | $38.11 | 700 |
| 2023-11-21 | 24.34 | $38.19 | 1200 |
| 2023-11-20 | 24.95 | $38.63 | 3200 |
| 2023-11-17 | 25.61 | $38.49 | 3219 |
| 2023-11-16 | 26.40 | $37.67 | 53700 |
| 2023-11-15 | 26.93 | $37.35 | 4400 |
| 2023-11-14 | 27.62 | $37.47 | 2630 |
| 2023-11-13 | 28.70 | $36.17 | 3200 |
| 2023-11-10 | 29.70 | $35.31 | 2700 |
| 2023-11-09 | 30.76 | $35.80 | 1709 |
| 2023-11-08 | 32.30 | $35.49 | 2400 |
| 2023-11-07 | 33.66 | $34.17 | 1800 |
| 2023-11-06 | 34.64 | $33.97 | 3000 |
| 2023-11-03 | 35.66 | $34.06 | 2015 |
| 2023-11-02 | 36.74 | $34.38 | 5815 |
| 2023-11-01 | 37.65 | $32.71 | 4400 |
| 2023-10-31 | 37.80 | $34.17 | 23210 |
| 2023-10-30 | 37.89 | $32.60 | 54148 |
| 2023-10-27 | 37.71 | $32.72 | 10041 |
| 2023-10-26 | 37.38 | $32.67 | 2500 |
| 2023-10-25 | 37.03 | $32.64 | 2219 |
| 2023-10-24 | 36.56 | $33.69 | 43700 |
| 2023-10-23 | 36.00 | $33.31 | 2700 |
| 2023-10-20 | 35.50 | $33.41 | 3474 |
| 2023-10-19 | 34.76 | $34.18 | 2911 |
| 2023-10-18 | 34.14 | $34.33 | 2400 |
| 2023-10-17 | 33.55 | $35.95 | 2200 |
| 2023-10-16 | 33.71 | $36.11 | 6000 |
| 2023-10-13 | 33.95 | $37.18 | 40400 |
| 2023-10-12 | 34.69 | $37.18 | 4600 |
| 2023-10-11 | 35.48 | $36.63 | 1629 |
| 2023-10-10 | 36.39 | $36.37 | 1626 |
| 2023-10-09 | 37.02 | $36.22 | 2704 |
| 2023-10-06 | 37.32 | $36.14 | 2200 |
| 2023-10-05 | 37.81 | $35.47 | 2505 |
| 2023-10-04 | 37.77 | $35.28 | 1343 |
| 2023-10-03 | 37.53 | $35.15 | 3349 |
| 2023-10-02 | 37.20 | $36.24 | 7000 |
| 2023-09-29 | 36.99 | $35.53 | 1800 |
| 2023-09-28 | 36.77 | $36.24 | 2946 |
| 2023-09-27 | 36.54 | $34.97 | 7607 |
| 2023-09-26 | 35.81 | $35.34 | 2846 |
| 2023-09-25 | 35.04 | $36.24 | 1800 |
| 2023-09-22 | 34.27 | $35.40 | 3200 |
| 2023-09-21 | 33.57 | $36.69 | 8304 |
| 2023-09-20 | 33.17 | $37.31 | 12600 |
| 2023-09-19 | 32.94 | $37.18 | 2400 |
| 2023-09-18 | 32.59 | $37.08 | 4000 |
| 2023-09-15 | 32.33 | $37.33 | 1828 |
| 2023-09-14 | 32.06 | $36.31 | 77900 |
| 2023-09-13 | 31.14 | $36.65 | 2100 |
| 2023-09-12 | 30.17 | $36.34 | 911 |
| 2023-09-11 | 29.23 | $37.58 | 700 |
| 2023-09-08 | 28.54 | $37.63 | 4200 |
| 2023-09-07 | 27.80 | $37.91 | 2445 |
| 2023-09-06 | 27.15 | $38.38 | 2107 |
| 2023-09-05 | 26.67 | $36.52 | 3300 |
| 2023-09-01 | 25.80 | $38.54 | 1400 |
| 2023-08-31 | 25.48 | $37.42 | 1215 |
| 2023-08-30 | 25.15 | $39.05 | 1600 |
| 2023-08-29 | 25.37 | $37.61 | 88007 |
| 2023-08-28 | 25.61 | $38.44 | 1900 |
| 2023-08-25 | 25.32 | $38.10 | 2600 |
| 2023-08-24 | 24.80 | $36.26 | 8600 |
| 2023-08-23 | 24.16 | $38.16 | 7800 |
| 2023-08-22 | 23.83 | $36.41 | 7520 |
| 2023-08-21 | 23.11 | $36.28 | 2000 |
| 2023-08-18 | 22.32 | $36.45 | 1122 |
| 2023-08-17 | 21.32 | $37.66 | 2300 |
| 2023-08-16 | 20.41 | $38.64 | 813 |
| 2023-08-15 | 19.98 | $37.60 | 1500 |
| 2023-08-14 | 19.53 | $39.36 | 1542 |
| 2023-08-11 | 19.49 | $38.97 | 1200 |
| 2023-08-10 | 19.20 | $39.27 | 2200 |
| 2023-08-09 | 18.89 | $39.91 | 1300 |
| 2023-08-08 | 19.32 | $39.60 | 34500 |
| 2023-08-07 | 19.54 | $39.90 | 2807 |
| 2023-08-04 | 20.40 | $40.27 | 3900 |
| 2023-08-03 | 21.31 | $38.93 | 4100 |
| 2023-08-02 | 22.00 | $40.24 | 1000 |
| 2023-08-01 | 22.76 | $39.36 | 2000 |
| 2023-07-31 | 23.56 | $40.77 | 1533 |
| 2023-07-28 | 24.24 | $40.88 | 1600 |
| 2023-07-27 | 24.97 | $40.78 | 3707 |
| 2023-07-26 | 25.34 | $40.73 | 3000 |
| 2023-07-25 | 25.46 | $39.98 | 3000 |
| 2023-07-24 | 25.59 | $40.74 | 1500 |
| 2023-07-21 | 25.34 | $39.66 | 2144 |
| 2023-07-20 | 25.08 | $40.67 | 2432 |
| 2023-07-19 | 24.87 | $38.92 | 3727 |
| 2023-07-18 | 25.33 | $39.13 | 1719 |
| 2023-07-17 | 25.13 | $40.19 | 1501 |
| 2023-07-14 | 25.03 | $39.64 | 4132 |
| 2023-07-13 | 24.45 | $39.38 | 1625 |
| 2023-07-12 | 23.67 | $38.79 | 6705 |
| 2023-07-11 | 23.08 | $38.49 | 1611 |
| 2023-07-10 | 23.11 | $38.80 | 1943 |
| 2023-07-07 | 23.15 | $37.41 | 6101 |
| 2023-07-06 | 23.67 | $37.38 | 2337 |
| 2023-07-05 | 24.23 | $37.85 | 1300 |
| 2023-07-03 | 24.49 | $39.38 | 3704 |
| 2023-06-30 | 24.61 | $38.93 | 1249 |
| 2023-06-29 | 24.08 | $39.78 | 5900 |
| 2023-06-28 | 23.91 | $39.90 | 1200 |
| 2023-06-27 | 23.31 | $40.29 | 4000 |
| 2023-06-26 | 22.68 | $38.32 | 3804 |
| 2023-06-23 | 22.35 | $38.59 | 13600 |
| 2023-06-22 | 22.65 | $38.09 | 244741 |
| 2023-06-21 | 23.06 | $39.04 | 13044 |
| 2023-06-20 | 23.18 | $38.63 | 13439 |
| 2023-06-16 | 23.30 | $39.82 | 2302 |
| 2023-06-15 | 22.42 | $39.98 | 4800 |
| 2023-06-14 | 21.49 | $39.08 | 2700 |
| 2023-06-13 | 20.79 | $39.18 | 6500 |
| 2023-06-12 | 20.30 | $38.05 | 22800 |
| 2023-06-09 | 19.79 | $38.46 | 3200 |
| 2023-06-08 | 19.32 | $38.40 | 1400 |
| 2023-06-07 | 19.19 | $37.15 | 3400 |
| 2023-06-06 | 19.37 | $37.79 | 2310 |
| 2023-06-05 | 19.60 | $37.46 | 3200 |
| 2023-06-02 | 19.72 | $37.13 | 14000 |
| 2023-06-01 | 19.85 | $36.48 | 2327 |
| 2023-05-31 | 20.71 | $35.94 | 8044 |
| 2023-05-30 | 21.62 | $37.53 | 2235 |
| 2023-05-26 | 22.04 | $36.93 | 5700 |
| 2023-05-25 | 22.28 | $36.93 | 1811 |
| 2023-05-24 | 22.81 | $36.55 | 2000 |
| 2023-05-23 | 23.63 | $37.21 | 3541 |
| 2023-05-22 | 23.96 | $37.84 | 1500 |
| 2023-05-19 | 23.77 | $38.01 | 3500 |
| 2023-05-18 | 23.53 | $36.75 | 3137 |
| 2023-05-17 | 24.03 | $36.92 | 1532 |
| 2023-05-16 | 23.88 | $37.06 | 2000 |
| 2023-05-15 | 23.72 | $37.32 | 12527 |
| 2023-05-12 | 23.24 | $37.19 | 12900 |
| 2023-05-11 | 22.80 | $37.15 | 2000 |
| 2023-05-10 | 22.36 | $37.04 | 3600 |
| 2023-05-09 | 21.96 | $36.41 | 3500 |
| 2023-05-08 | 21.70 | $35.89 | 2600 |
| 2023-05-05 | 21.53 | $35.68 | 3600 |
| 2023-05-04 | 21.48 | $36.13 | 4400 |
| 2023-05-03 | 21.51 | $36.88 | 2301 |
| 2023-05-02 | 21.15 | $35.27 | 13000 |
| 2023-05-01 | 20.77 | $37.16 | 2700 |
| 2023-04-28 | 20.04 | $35.77 | 7900 |
| 2023-04-27 | 19.44 | $36.41 | 76800 |
| 2023-04-26 | 18.96 | $35.58 | 3849 |
| 2023-04-25 | 18.45 | $36.39 | 8800 |
| 2023-04-24 | 17.37 | $35.98 | 6524 |
| 2023-04-21 | 16.56 | $34.86 | 3936 |
| 2023-04-20 | 15.84 | $34.73 | 3000 |
| 2023-04-19 | 15.09 | $36.18 | 1700 |
| 2023-04-18 | 14.29 | $35.29 | 1200 |
| 2023-04-17 | 13.83 | $34.50 | 50803 |
| 2023-04-14 | 13.34 | $35.24 | 116430 |
| 2023-04-13 | 13.17 | $35.04 | 1625 |
| 2023-04-12 | 13.05 | $35.32 | 82900 |
| 2023-04-11 | 12.91 | $33.52 | 8800 |
| 2023-04-10 | 13.17 | $34.47 | 1707 |
| 2023-04-06 | 13.46 | $33.52 | 907 |
| 2023-04-05 | 14.07 | $32.97 | 3900 |
| 2023-04-04 | 14.71 | $33.64 | 15700 |
| 2023-04-03 | 14.99 | $34.56 | 4834 |
| 2023-03-31 | 15.29 | $34.40 | 1600 |
| 2023-03-30 | 15.32 | $34.02 | 2228 |
| 2023-03-29 | 15.54 | $32.35 | 1919 |
| 2023-03-28 | 16.14 | $32.74 | 3000 |
| 2023-03-27 | 16.77 | $31.75 | 3400 |
| 2023-03-24 | 17.36 | $32.90 | 94102 |
| 2023-03-23 | 18.20 | $33.66 | 8400 |
| 2023-03-22 | 18.40 | $34.19 | 1700 |
| 2023-03-21 | 18.61 | $32.88 | 21700 |
| 2023-03-20 | 19.18 | $32.65 | 1030 |
| 2023-03-17 | 20.18 | $32.38 | 1624 |
| 2023-03-16 | 21.02 | $32.63 | 91800 |
| 2023-03-15 | 21.91 | $31.51 | 4700 |
| 2023-03-14 | 22.65 | $34.11 | 5544 |
| 2023-03-13 | 23.09 | $32.80 | 4100 |
| 2023-03-10 | 23.99 | $33.34 | 1000 |
| 2023-03-09 | 24.31 | $34.38 | 2602 |
| 2023-03-08 | 24.07 | $33.31 | 3500 |
| 2023-03-07 | 23.88 | $34.17 | 1400 |
| 2023-03-06 | 23.74 | $34.73 | 3119 |
| 2023-03-03 | 23.09 | $33.55 | 2.0M |
| 2023-03-02 | 22.70 | $33.69 | 2505 |
| 2023-03-01 | 22.52 | $33.22 | 7119 |
| 2023-02-28 | 22.30 | $33.18 | 1133 |
| 2023-02-27 | 21.95 | $35.03 | 6800 |
| 2023-02-24 | 21.59 | $33.22 | 3533 |
| 2023-02-23 | 22.21 | $34.32 | 3109 |
| 2023-02-22 | 22.75 | $34.19 | 1800 |
| 2023-02-21 | 23.39 | $33.95 | 1700 |
| 2023-02-17 | 24.20 | $33.96 | 10400 |
| 2023-02-16 | 24.65 | $34.41 | 5728 |
| 2023-02-15 | 25.12 | $33.99 | 2500 |
| 2023-02-14 | 25.45 | $34.11 | 2907 |
| 2023-02-13 | 26.05 | $34.27 | 5200 |
| 2023-02-10 | 26.68 | $33.74 | 5141 |
| 2023-02-09 | 27.42 | $34.01 | 4800 |
| 2023-02-08 | 27.62 | $33.64 | 1100 |
| 2023-02-07 | 27.96 | $33.37 | 7024 |
| 2023-02-06 | 28.10 | $34.56 | 5200 |
| 2023-02-03 | 28.25 | $35.11 | 9202 |
| 2023-02-02 | 27.66 | $33.66 | 5908 |
| 2023-02-01 | 27.33 | $36.13 | 5700 |
| 2023-01-31 | 26.08 | $34.30 | 401 |
| 2023-01-30 | 25.53 | $34.87 | 6045 |
| 2023-01-27 | 24.78 | $34.92 | 2149 |
| 2023-01-26 | 23.99 | $34.24 | 4400 |
| 2023-01-25 | 23.21 | $33.84 | 4908 |
| 2023-01-24 | 22.55 | $34.25 | 1011 |
| 2023-01-23 | 21.88 | $33.85 | 6200 |
| 2023-01-20 | 21.18 | $33.41 | 8522 |
| 2023-01-19 | 20.59 | $33.86 | 7339 |
| 2023-01-18 | 20.06 | $34.54 | 4200 |
| 2023-01-17 | 18.88 | $33.84 | 6434 |
| 2023-01-13 | 17.64 | $33.76 | 2200 |
| 2023-01-12 | 16.72 | $33.26 | 2300 |
| 2023-01-11 | 15.76 | $33.07 | 300 |
| 2023-01-10 | 15.13 | $33.07 | 900 |
| 2023-01-09 | 14.47 | $33.45 | 7300 |
| 2023-01-06 | 13.51 | $32.91 | 2200 |
| 2023-01-05 | 12.73 | $32.04 | 93900 |
| 2023-01-04 | 12.36 | $31.22 | 2337 |
| 2023-01-03 | 11.96 | $31.04 | 403708 |
| 2022-12-30 | 12.22 | $30.86 | 3100 |
| 2022-12-29 | 12.55 | $30.59 | 5047 |
| 2022-12-28 | 12.59 | $30.59 | 23621 |
| 2022-12-27 | 12.84 | $30.02 | 7649 |
| 2022-12-23 | 13.10 | $29.81 | 2200 |
| 2022-12-22 | 13.77 | $29.55 | 3223 |
| 2022-12-21 | 14.27 | $29.87 | 5115 |
| 2022-12-20 | 14.92 | $29.50 | 9000 |
| 2022-12-19 | 15.30 | $30.10 | 13041 |
| 2022-12-16 | 16.05 | $29.93 | 5800 |
| 2022-12-15 | 16.78 | $30.45 | 5701 |
| 2022-12-14 | 17.41 | $31.67 | 3900 |
| 2022-12-13 | 17.09 | $32.29 | 2600 |
| 2022-12-12 | 16.76 | $30.80 | 6700 |
| 2022-12-09 | 16.94 | $30.97 | 4410 |
| 2022-12-08 | 16.99 | $30.46 | 2500 |
| 2022-12-07 | 17.40 | $30.37 | 6140 |
| 2022-12-06 | 17.83 | $31.67 | 1800 |
| 2022-12-05 | 18.11 | $31.18 | 11742 |
| 2022-12-02 | 17.92 | $30.84 | 5700 |
| 2022-12-01 | 17.78 | $30.74 | 12425 |
| 2022-11-30 | 17.63 | $31.48 | 2823 |
| 2022-11-29 | 17.64 | $30.59 | 3800 |
| 2022-11-28 | 17.75 | $31.38 | 4310 |
| 2022-11-25 | 17.73 | $31.73 | 5033 |
| 2022-11-23 | 17.28 | $31.23 | 15100 |
| 2022-11-22 | 16.82 | $30.72 | 3311 |
| 2022-11-21 | 16.69 | $30.33 | 8800 |
| 2022-11-18 | 16.64 | $29.93 | 21100 |
| 2022-11-17 | 16.58 | $29.75 | 5946 |
| 2022-11-16 | 16.63 | $30.20 | 5414 |
| 2022-11-15 | 16.36 | $30.06 | 1919 |
| 2022-11-14 | 16.09 | $31.61 | 12600 |
| 2022-11-11 | 14.99 | $30.31 | 11900 |
| 2022-11-10 | 13.94 | $29.77 | 2500 |
| 2022-11-09 | 13.01 | $28.42 | 12600 |
| 2022-11-08 | 12.74 | $28.30 | 13700 |
| 2022-11-07 | 12.50 | $28.43 | 19035 |
| 2022-11-04 | 11.89 | $28.00 | 9943 |
| 2022-11-03 | 11.44 | $26.89 | 14930 |
| 2022-11-02 | 11.59 | $27.42 | 9200 |
| 2022-11-01 | 11.20 | $27.87 | 2700 |
| 2022-10-31 | 10.62 | $27.20 | 18805 |
| 2022-10-28 | 10.39 | $28.58 | 25747 |
| 2022-10-27 | 10.14 | $28.08 | 15307 |
| 2022-10-26 | 9.67 | $27.65 | 4436 |
| 2022-10-25 | 9.12 | $27.81 | 3000 |
| 2022-10-24 | 8.95 | $26.71 | 23647 |
| 2022-10-21 | 8.77 | $25.89 | 12400 |
| 2022-10-20 | 8.93 | $27.47 | 6623 |
| 2022-10-19 | 9.28 | $27.40 | 10314 |
| 2022-10-18 | 9.44 | $26.55 | 4100 |
| 2022-10-17 | 9.23 | $26.98 | 11100 |
| 2022-10-14 | 9.45 | $26.26 | 8347 |
| 2022-10-13 | 9.88 | $25.26 | 9716 |
| 2022-10-12 | 10.33 | $24.96 | 6100 |
| 2022-10-11 | 10.35 | $24.59 | 9038 |
| 2022-10-10 | 10.36 | $26.01 | 13128 |
| 2022-10-07 | 10.39 | $26.03 | 10834 |
| 2022-10-06 | 10.57 | $25.98 | 16100 |
| 2022-10-05 | 11.02 | $26.97 | 14000 |
| 2022-10-04 | 11.59 | $25.55 | 540637 |
| 2022-10-03 | 12.15 | $24.86 | 158328 |
| 2022-09-30 | 11.98 | $25.25 | 11800 |
| 2022-09-29 | 12.37 | $26.88 | 12600 |
| 2022-09-28 | 12.79 | $25.61 | 17100 |
| 2022-09-27 | 12.36 | $25.23 | 11400 |
| 2022-09-26 | 11.91 | $25.40 | 23700 |
| 2022-09-23 | 11.67 | $25.35 | 12905 |
| 2022-09-22 | 11.46 | $25.89 | 5100 |
| 2022-09-21 | 11.40 | $26.50 | 11300 |
| 2022-09-20 | 11.64 | $26.40 | 5414 |
| 2022-09-19 | 11.82 | $26.35 | 9700 |
| 2022-09-16 | 12.04 | $26.84 | 408422 |
| 2022-09-15 | 12.59 | $27.54 | 8536 |
| 2022-09-14 | 12.94 | $27.94 | 3100 |
| 2022-09-13 | 13.53 | $28.33 | 2500 |
| 2022-09-12 | 13.69 | $28.73 | 18800 |
| 2022-09-09 | 13.86 | $29.58 | 8814 |
| 2022-09-08 | 14.59 | $28.90 | 96900 |
| 2022-09-07 | 14.96 | $26.84 | 4136 |
| 2022-09-06 | 15.17 | $26.72 | 18100 |
| 2022-09-02 | 15.36 | $28.89 | 5800 |
| 2022-09-01 | 16.02 | $26.43 | 17313 |
| 2022-08-31 | 15.82 | $27.12 | 5016 |
| 2022-08-30 | 15.99 | $28.78 | 8700 |
| 2022-08-29 | 16.42 | $29.14 | 10935 |
| 2022-08-26 | 16.88 | $27.87 | 5600 |
| 2022-08-25 | 17.54 | $28.22 | 2305 |
| 2022-08-24 | 18.34 | $27.94 | 4800 |
| 2022-08-23 | 19.10 | $29.22 | 2403 |
| 2022-08-22 | 19.79 | $28.35 | 12800 |
| 2022-08-19 | 20.59 | $29.50 | 9800 |
| 2022-08-18 | 20.71 | $29.94 | 1543 |
| 2022-08-17 | 20.45 | $29.47 | 4700 |
| 2022-08-16 | 20.18 | $31.01 | 2508 |
| 2022-08-15 | 19.46 | $30.89 | 8408 |
| 2022-08-12 | 18.71 | $29.94 | 4501 |
| 2022-08-11 | 18.36 | $30.39 | 15933 |
| 2022-08-10 | 17.91 | $30.46 | 2044 |
| 2022-08-09 | 17.56 | $28.59 | 1540 |
| 2022-08-08 | 17.70 | $29.18 | 13524 |
| 2022-08-05 | 17.40 | $28.97 | 20346 |
| 2022-08-04 | 17.36 | $30.80 | 4800 |
| 2022-08-03 | 17.05 | $29.17 | 5720 |
| 2022-08-02 | 16.97 | $30.03 | 3700 |
| 2022-08-01 | 16.80 | $30.93 | 16900 |
| 2022-07-29 | 16.40 | $29.61 | 11245 |
| 2022-07-28 | 16.03 | $28.80 | 7840 |
| 2022-07-27 | 16.13 | $30.12 | 7127 |
| 2022-07-26 | 16.22 | $28.16 | 8107 |
| 2022-07-25 | 16.76 | $27.81 | 13400 |
| 2022-07-22 | 17.26 | $28.51 | 23630 |
| 2022-07-21 | 17.31 | $28.46 | 4300 |
| 2022-07-20 | 17.66 | $27.26 | 6100 |
| 2022-07-19 | 18.08 | $27.80 | 8700 |
| 2022-07-18 | 18.68 | $26.73 | 22000 |
| 2022-07-15 | 19.55 | $26.96 | 26415 |
| 2022-07-14 | 19.95 | $25.97 | 9927 |
| 2022-07-13 | 19.94 | $26.28 | 6734 |
| 2022-07-12 | 20.03 | $26.53 | 8000 |
| 2022-07-11 | 20.26 | $26.15 | 5200 |
| 2022-07-08 | 20.16 | $26.85 | 7600 |
| 2022-07-07 | 20.35 | $27.13 | 4800 |
| 2022-07-06 | 20.42 | $26.91 | 7800 |
| 2022-07-05 | 20.39 | $26.12 | 17700 |
| 2022-07-01 | 20.12 | $25.60 | 16818 |
| 2022-06-30 | 19.90 | $27.31 | 210414 |
| 2022-06-29 | 19.73 | $26.55 | 313923 |
| 2022-06-28 | 19.83 | $28.00 | 13200 |
| 2022-06-27 | 19.97 | $27.70 | 17700 |
| 2022-06-24 | 20.02 | $26.15 | 73300 |
| 2022-06-23 | 19.70 | $25.58 | 7000 |
| 2022-06-22 | 18.94 | $25.61 | 11400 |
| 2022-06-21 | 18.13 | $26.10 | 17138 |
| 2022-06-17 | 17.47 | $27.72 | 9106 |
| 2022-06-16 | 16.86 | $27.34 | 89111 |
| 2022-06-15 | 16.56 | $26.98 | 32400 |
| 2022-06-14 | 16.26 | $26.64 | 28810 |
| 2022-06-13 | 15.19 | $27.50 | 16200 |
| 2022-06-10 | 14.22 | $28.38 | 7300 |
| 2022-06-09 | 13.66 | $31.13 | 5401 |
| 2022-06-08 | 13.78 | $31.73 | 73205 |
| 2022-06-07 | 13.90 | $30.72 | 258719 |
| 2022-06-06 | 14.36 | $30.34 | 20000 |
| 2022-06-03 | 14.85 | $31.12 | 6919 |
| 2022-06-02 | 15.52 | $31.94 | 11928 |
| 2022-06-01 | 16.22 | $29.71 | 168912 |
| 2022-05-31 | 16.54 | $30.40 | 206500 |
| 2022-05-27 | 17.24 | $30.63 | 264700 |
| 2022-05-26 | 17.89 | $28.76 | 11800 |
| 2022-05-25 | 18.57 | $29.57 | 6100 |
| 2022-05-24 | 18.66 | $29.93 | 20441 |
| 2022-05-23 | 18.75 | $29.68 | 15920 |
| 2022-05-20 | 18.90 | $28.25 | 129400 |
| 2022-05-19 | 19.05 | $30.05 | 18800 |
| 2022-05-18 | 18.94 | $29.94 | 592435 |
| 2022-05-17 | 18.93 | $30.20 | 83500 |
| 2022-05-16 | 18.91 | $27.53 | 98132 |
| 2022-05-13 | 18.34 | $29.07 | 9635 |
| 2022-05-12 | 18.08 | $27.44 | 8143 |
| 2022-05-11 | 17.48 | $28.62 | 36200 |
| 2022-05-10 | 17.02 | $28.13 | 10500 |
| 2022-05-09 | 16.53 | $27.15 | 26400 |
| 2022-05-06 | 15.96 | $28.57 | 9146 |
| 2022-05-05 | 15.86 | $28.97 | 12500 |
| 2022-05-04 | 15.87 | $28.98 | 4600 |
| 2022-05-03 | 15.77 | $29.03 | 19527 |
| 2022-05-02 | 15.70 | $28.79 | 108900 |
| 2022-04-29 | 15.35 | $31.10 | 3200 |
| 2022-04-28 | 15.43 | $29.74 | 5342 |
| 2022-04-27 | 15.12 | $29.41 | 3800 |
| 2022-04-26 | 14.65 | $30.00 | 54000 |
| 2022-04-25 | 14.26 | $30.15 | 65746 |
| 2022-04-22 | 14.02 | $31.45 | 23608 |
| 2022-04-21 | 14.25 | $33.17 | 2800 |
| 2022-04-20 | 14.72 | $31.24 | 69800 |
| 2022-04-19 | 15.14 | $31.69 | 11004 |
| 2022-04-18 | 15.21 | $30.70 | 6700 |
| 2022-04-14 | 15.29 | $30.55 | 10849 |
| 2022-04-13 | 14.92 | $30.24 | 19000 |
| 2022-04-12 | 14.53 | $31.86 | 4408 |
| 2022-04-11 | 14.19 | $30.81 | 2200 |
| 2022-04-08 | 13.98 | $31.38 | 3221 |
| 2022-04-07 | 13.98 | $30.85 | 3606 |
| 2022-04-06 | 13.64 | $30.82 | 98000 |
| 2022-04-05 | 13.28 | $33.05 | 82826 |
| 2022-04-04 | 13.38 | $33.59 | 212600 |
| 2022-04-01 | 13.55 | $32.08 | 4618 |
| 2022-03-31 | 13.73 | $32.08 | 1700 |
| 2022-03-30 | 13.89 | $32.07 | 5629 |
| 2022-03-29 | 13.81 | $35.00 | 2500 |
| 2022-03-28 | 13.96 | $32.35 | 202000 |
| 2022-03-25 | 13.75 | $33.43 | 2600 |
| 2022-03-24 | 13.92 | $35.77 | 93000 |
| 2022-03-23 | 14.10 | $36.45 | 153705 |
| 2022-03-22 | 14.52 | $34.79 | 2900 |
| 2022-03-21 | 15.18 | $35.42 | 4300 |
| 2022-03-18 | 15.97 | $36.43 | 8819 |
| 2022-03-17 | 16.79 | $34.00 | 8800 |
| 2022-03-16 | 17.64 | $33.25 | 2637 |
| 2022-03-15 | 17.98 | $34.12 | 4300 |
| 2022-03-14 | 17.99 | $34.61 | 2403 |
| 2022-03-11 | 18.15 | $34.08 | 144300 |
| 2022-03-10 | 18.18 | $33.65 | 6100 |
| 2022-03-09 | 18.04 | $31.84 | 7327 |
| 2022-03-08 | 17.95 | $33.44 | 6400 |
| 2022-03-07 | 17.53 | $30.03 | 6825 |
| 2022-03-04 | 16.59 | $30.55 | 6300 |
| 2022-03-03 | 15.76 | $34.34 | 4200 |
| 2022-03-02 | 15.25 | $34.61 | 71500 |
| 2022-03-01 | 15.09 | $32.10 | 4700 |
| 2022-02-28 | 14.86 | $32.78 | 87222 |
| 2022-02-25 | 14.82 | $32.95 | 4505 |
| 2022-02-24 | 14.56 | $33.22 | 6800 |
| 2022-02-23 | 13.67 | $33.73 | 6500 |
| 2022-02-22 | 13.38 | $32.79 | 2800 |
| 2022-02-18 | 13.07 | $35.66 | 3400 |
| 2022-02-17 | 12.84 | $35.35 | 9500 |
| 2022-02-16 | 13.04 | $35.06 | 8610 |
| 2022-02-15 | 13.26 | $36.16 | 7900 |
| 2022-02-14 | 13.39 | $35.11 | 88224 |
| 2022-02-11 | 13.09 | $34.08 | 302900 |
| 2022-02-10 | 13.14 | $35.95 | 4238 |
| 2022-02-09 | 13.54 | $36.40 | 2723 |
| 2022-02-08 | 13.97 | $36.10 | 5600 |
| 2022-02-07 | 14.16 | $34.04 | 43546 |
| 2022-02-04 | 14.46 | $32.62 | 206200 |
| 2022-02-03 | 14.42 | $35.80 | 3400 |
| 2022-02-02 | 14.67 | $36.48 | 248600 |
| 2022-02-01 | 15.22 | $36.17 | 4500 |
| 2022-01-31 | 15.55 | $35.50 | 10132 |
| 2022-01-28 | 15.61 | $33.99 | 6022 |
| 2022-01-27 | 15.22 | $35.56 | 7200 |
| 2022-01-26 | 15.21 | $36.96 | 8519 |
| 2022-01-25 | 15.21 | $34.78 | 6700 |
| 2022-01-24 | 14.67 | $34.93 | 8700 |
| 2022-01-21 | 13.88 | $37.40 | 3624 |
| 2022-01-20 | 13.54 | $38.06 | 5709 |
| 2022-01-19 | 13.42 | $37.48 | 3109 |
| 2022-01-18 | 12.85 | $36.89 | 13700 |
| 2022-01-14 | 12.00 | $38.37 | 2731 |
| 2022-01-13 | 11.12 | $39.74 | 2528 |
| 2022-01-12 | 11.31 | $39.77 | 1624 |
| 2022-01-11 | 11.52 | $38.42 | 4543 |
| 2022-01-10 | 11.00 | $36.32 | 6039 |
| 2022-01-07 | 10.10 | $39.30 | 2216 |
| 2022-01-06 | 10.15 | $39.46 | 104048 |
| 2022-01-05 | 10.37 | $40.12 | 2407 |
| 2022-01-04 | 10.88 | $40.20 | 3400 |
| 2022-01-03 | 11.43 | $38.86 | 11846 |
| 2021-12-31 | 11.23 | $38.86 | 1213 |
| 2021-12-30 | 11.40 | $38.94 | 2928 |
| 2021-12-29 | 11.59 | $38.94 | 3200 |
| 2021-12-28 | 12.04 | $38.93 | 2012 |
| 2021-12-27 | 12.53 | $37.38 | 3800 |
| 2021-12-23 | 13.04 | $37.77 | 4838 |
| 2021-12-22 | 13.11 | $37.30 | 4638 |
| 2021-12-21 | 13.08 | $37.69 | 5008 |
| 2021-12-20 | 13.17 | $35.38 | 5839 |
| 2021-12-17 | 13.08 | $35.95 | 60830 |
| 2021-12-16 | 13.30 | $37.77 | 3241 |
| 2021-12-15 | 13.79 | $37.55 | 3920 |
| 2021-12-14 | 14.16 | $36.07 | 10011 |
| 2021-12-13 | 14.83 | $37.69 | 4106 |
| 2021-12-10 | 14.18 | $37.10 | 2700 |
| 2021-12-09 | 13.60 | $37.08 | 2900 |
| 2021-12-08 | 12.99 | $37.72 | 3900 |
| 2021-12-07 | 12.37 | $35.93 | 102300 |
| 2021-12-06 | 12.18 | $34.83 | 4417 |
| 2021-12-03 | 11.98 | $36.02 | 8444 |
| 2021-12-02 | 12.00 | $35.50 | 50200 |
| 2021-12-01 | 12.54 | $35.16 | 26544 |
| 2021-11-30 | 13.08 | $35.41 | 212000 |
| 2021-11-29 | 13.62 | $35.56 | 1500 |
| 2021-11-26 | 14.31 | $34.58 | 2200 |
| 2021-11-24 | 14.67 | $35.72 | 2100 |
| 2021-11-23 | 14.72 | $35.45 | 3119 |
| 2021-11-22 | 14.43 | $36.41 | 4247 |
| 2021-11-19 | 13.84 | $35.99 | 4000 |
| 2021-11-18 | 13.39 | $35.18 | 2000 |
| 2021-11-17 | 12.92 | $35.18 | 1922 |
| 2021-11-16 | 12.63 | $35.33 | 2400 |
| 2021-11-15 | 12.64 | $35.80 | 2000 |
| 2021-11-12 | 12.07 | $35.53 | 1732 |
| 2021-11-11 | 11.64 | $35.05 | 1300 |
| 2021-11-10 | 11.45 | $35.23 | 4800 |
| 2021-11-09 | 11.25 | $35.53 | 4204 |
| 2021-11-08 | 11.01 | $34.50 | 3000 |
| 2021-11-05 | 11.32 | $34.86 | 1300 |
| 2021-11-04 | 11.67 | $35.16 | 2511 |
| 2021-11-03 | 11.92 | $33.68 | 10333 |
| 2021-11-02 | 12.19 | $34.15 | 162413 |
| 2021-11-01 | 12.62 | $33.74 | 1.6M |
| 2021-10-29 | 12.76 | $33.31 | 6806 |
| 2021-10-28 | 12.91 | $33.52 | 17607 |
| 2021-10-27 | 13.35 | $33.23 | 2315 |
| 2021-10-26 | 13.85 | $33.38 | 2516 |
| 2021-10-25 | 14.19 | $32.78 | 2541 |
| 2021-10-22 | 14.41 | $33.47 | 222700 |
| 2021-10-21 | 14.69 | $33.17 | 2900 |
| 2021-10-20 | 14.91 | $35.44 | 2900 |
| 2021-10-19 | 15.47 | $34.12 | 3800 |
| 2021-10-18 | 16.26 | $34.61 | 2300 |
| 2021-10-15 | 16.95 | $35.01 | 5302 |
| 2021-10-14 | 17.81 | $34.75 | 8300 |
| 2021-10-13 | 18.59 | $33.23 | 103400 |
| 2021-10-12 | 19.06 | $32.83 | 2616 |
| 2021-10-11 | 19.29 | $34.04 | 909 |
| 2021-10-08 | 19.54 | $34.08 | 2000 |
| 2021-10-07 | 19.80 | $32.35 | 2600 |
| 2021-10-06 | 20.09 | $33.37 | 3316 |
| 2021-10-05 | 19.99 | $34.04 | 8016 |
| 2021-10-04 | 20.09 | $33.23 | 84007 |
| 2021-10-01 | 19.76 | $34.06 | 115926 |
| 2021-09-30 | 19.42 | $32.61 | 4940 |
| 2021-09-29 | 19.19 | $33.15 | 6442 |
| 2021-09-28 | 18.98 | $34.57 | 5019 |
| 2021-09-27 | 18.66 | $35.43 | 5800 |
| 2021-09-24 | 18.85 | $36.24 | 2237 |
| 2021-09-23 | 19.08 | $35.48 | 2116 |
| 2021-09-22 | 19.68 | $35.02 | 5947 |
| 2021-09-21 | 20.00 | $34.43 | 2835 |
| 2021-09-20 | 19.98 | $34.35 | 86800 |
| 2021-09-17 | 19.83 | $36.33 | 3500 |
| 2021-09-16 | 20.06 | $36.79 | 42200 |
| 2021-09-15 | 20.57 | $36.35 | 12017 |
| 2021-09-14 | 21.11 | $37.65 | 3520 |
| 2021-09-13 | 21.77 | $37.02 | 1433 |
| 2021-09-10 | 22.24 | $37.02 | 10900 |
| 2021-09-09 | 22.74 | $37.02 | 2400 |
| 2021-09-08 | 23.23 | $36.92 | 2100 |
| 2021-09-07 | 23.85 | $37.17 | 5827 |
| 2021-09-03 | 24.53 | $38.11 | 4400 |
| 2021-09-02 | 25.55 | $38.12 | 3027 |
| 2021-09-01 | 26.64 | $37.85 | 1737 |
| 2021-08-31 | 27.70 | $38.12 | 3200 |
| 2021-08-30 | 28.82 | $38.22 | 1215 |
| 2021-08-27 | 29.71 | $38.92 | 906 |
| 2021-08-26 | 30.66 | $36.90 | 2300 |
| 2021-08-25 | 32.04 | $38.92 | 2400 |
| 2021-08-24 | 33.49 | $38.92 | 1209 |
| 2021-08-23 | 34.36 | $38.70 | 1400 |
| 2021-08-20 | 34.80 | $38.32 | 2117 |
| 2021-08-19 | 35.33 | $38.92 | 5100 |
| 2021-08-18 | 35.89 | $38.72 | 3405 |
| 2021-08-17 | 36.51 | $38.80 | 1300 |
| 2021-08-16 | 36.35 | $38.77 | 3600 |
| 2021-08-13 | 36.18 | $37.43 | 2142 |
| 2021-08-12 | 36.00 | $38.92 | 2800 |
| 2021-08-11 | 35.82 | $37.14 | 291929 |
| 2021-08-10 | 35.08 | $38.98 | 5941 |
| 2021-08-09 | 34.32 | $35.60 | 1900 |
| 2021-08-06 | 33.69 | $38.70 | 1900 |
| 2021-08-05 | 32.91 | $39.08 | 3645 |
| 2021-08-04 | 32.09 | $38.12 | 2725 |
| 2021-08-03 | 31.36 | $35.60 | 6200 |
| 2021-08-02 | 30.66 | $36.42 | 10600 |
| 2021-07-30 | 29.93 | $35.43 | 2820 |
| 2021-07-29 | 29.15 | $37.14 | 2600 |
| 2021-07-28 | 28.01 | $37.52 | 1300 |
| 2021-07-27 | 26.80 | $35.64 | 3820 |
| 2021-07-26 | 25.52 | $37.82 | 4000 |
| 2021-07-23 | 24.14 | $36.13 | 2900 |
| 2021-07-22 | 22.80 | $36.30 | 6200 |
| 2021-07-21 | 21.42 | $36.22 | 77131 |
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