Is Avantis Responsible International Equity ETF (AVSD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis Responsible International Equity ETF (AVSD) research center and poll results.
AMEX : AVSD
Avantis Responsible International Equity ETF
$79.49 USD
-$0.73 (-0.91%)
- Volume
- 25.56K
- Average Volume
- 21.9K
- Market Capitalization
- $248.24M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $81.52
- Year Low
- $66.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
79.97
2026-07-17
Close Price
$79.60
Vol: 686000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
41.04
Average
58.17
Maximum
80.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 79.97 | $79.60 | 686000 |
| 2026-07-16 | 80.00 | $80.22 | 4622 |
| 2026-07-15 | 80.01 | $80.67 | 692625 |
| 2026-07-14 | 79.99 | $80.28 | 7639 |
| 2026-07-13 | 79.96 | $79.71 | 11009 |
| 2026-07-10 | 79.94 | $80.51 | 4700 |
| 2026-07-09 | 79.76 | $80.12 | 3541 |
| 2026-07-08 | 79.66 | $79.53 | 4100 |
| 2026-07-07 | 79.63 | $80.27 | 9000 |
| 2026-07-06 | 79.55 | $81.36 | 8100 |
| 2026-07-02 | 79.51 | $80.49 | 5800 |
| 2026-07-01 | 79.49 | $79.63 | 7401 |
| 2026-06-30 | 79.55 | $79.88 | 4800 |
| 2026-06-29 | 79.58 | $79.65 | 6000 |
| 2026-06-26 | 79.65 | $79.18 | 3500 |
| 2026-06-25 | 79.72 | $79.57 | 6700 |
| 2026-06-24 | 79.77 | $78.83 | 13200 |
| 2026-06-23 | 79.88 | $79.04 | 5600 |
| 2026-06-22 | 79.91 | $80.48 | 6100 |
| 2026-06-18 | 79.88 | $80.47 | 7101 |
| 2026-06-17 | 79.83 | $80.08 | 9002 |
| 2026-06-16 | 79.72 | $80.50 | 5100 |
| 2026-06-15 | 79.63 | $80.25 | 9625 |
| 2026-06-12 | 79.52 | $79.64 | 5842 |
| 2026-06-11 | 79.51 | $79.30 | 30026 |
| 2026-06-10 | 79.53 | $77.01 | 32400 |
| 2026-06-09 | 79.64 | $77.98 | 12304 |
| 2026-06-08 | 79.72 | $78.98 | 7300 |
| 2026-06-05 | 79.77 | $78.60 | 11900 |
| 2026-06-04 | 79.80 | $80.69 | 3141 |
| 2026-06-03 | 79.78 | $80.11 | 36728 |
| 2026-06-02 | 79.68 | $80.83 | 18331 |
| 2026-06-01 | 79.50 | $80.41 | 7200 |
| 2026-05-29 | 79.39 | $80.95 | 11905 |
| 2026-05-28 | 79.27 | $80.68 | 20900 |
| 2026-05-27 | 79.07 | $80.64 | 5144 |
| 2026-05-26 | 78.91 | $80.88 | 23032 |
| 2026-05-22 | 78.77 | $79.78 | 4441 |
| 2026-05-21 | 78.68 | $79.83 | 6837 |
| 2026-05-20 | 78.58 | $79.41 | 5419 |
| 2026-05-19 | 78.53 | $78.02 | 2200 |
| 2026-05-18 | 78.55 | $78.67 | 5000 |
| 2026-05-15 | 78.61 | $78.05 | 2200 |
| 2026-05-14 | 78.72 | $79.42 | 6400 |
| 2026-05-13 | 78.69 | $79.61 | 5700 |
| 2026-05-12 | 78.67 | $79.17 | 5800 |
| 2026-05-11 | 78.67 | $79.69 | 5801 |
| 2026-05-08 | 78.61 | $79.94 | 16510 |
| 2026-05-07 | 78.52 | $79.20 | 13700 |
| 2026-05-06 | 78.44 | $80.25 | 10043 |
| 2026-05-05 | 78.33 | $78.09 | 7248 |
| 2026-05-04 | 78.17 | $77.23 | 17100 |
| 2026-05-01 | 78.05 | $78.31 | 48132 |
| 2026-04-30 | 77.86 | $78.62 | 14500 |
| 2026-04-29 | 77.67 | $76.56 | 54400 |
| 2026-04-28 | 77.53 | $77.50 | 3011 |
| 2026-04-27 | 77.21 | $77.96 | 8400 |
| 2026-04-24 | 76.88 | $78.13 | 2200 |
| 2026-04-23 | 76.57 | $77.80 | 10628 |
| 2026-04-22 | 76.36 | $78.47 | 2900 |
| 2026-04-21 | 76.06 | $78.27 | 3125 |
| 2026-04-20 | 75.79 | $79.88 | 13223 |
| 2026-04-17 | 75.34 | $80.25 | 22900 |
| 2026-04-16 | 74.98 | $78.94 | 15500 |
| 2026-04-15 | 74.71 | $79.12 | 19020 |
| 2026-04-14 | 74.49 | $79.27 | 4547 |
| 2026-04-13 | 74.25 | $78.48 | 8600 |
| 2026-04-10 | 73.99 | $77.99 | 6022 |
| 2026-04-09 | 73.80 | $77.77 | 11701 |
| 2026-04-08 | 73.70 | $77.98 | 17200 |
| 2026-04-07 | 73.60 | $74.83 | 6606 |
| 2026-04-06 | 73.66 | $74.86 | 6728 |
| 2026-04-02 | 73.69 | $74.45 | 5500 |
| 2026-04-01 | 73.77 | $74.95 | 7200 |
| 2026-03-31 | 73.92 | $73.65 | 18813 |
| 2026-03-30 | 74.09 | $71.18 | 16000 |
| 2026-03-27 | 74.51 | $71.31 | 8400 |
| 2026-03-26 | 75.00 | $72.00 | 9018 |
| 2026-03-25 | 75.46 | $73.58 | 9840 |
| 2026-03-24 | 75.85 | $72.40 | 10332 |
| 2026-03-23 | 76.26 | $72.84 | 9300 |
| 2026-03-20 | 76.64 | $70.97 | 12200 |
| 2026-03-19 | 77.13 | $73.06 | 12400 |
| 2026-03-18 | 77.49 | $73.50 | 4600 |
| 2026-03-17 | 77.84 | $74.77 | 4525 |
| 2026-03-16 | 78.13 | $74.51 | 11825 |
| 2026-03-13 | 78.42 | $73.23 | 5826 |
| 2026-03-12 | 78.75 | $74.24 | 13500 |
| 2026-03-11 | 79.07 | $75.68 | 12909 |
| 2026-03-10 | 79.31 | $76.03 | 14300 |
| 2026-03-09 | 79.53 | $75.91 | 12000 |
| 2026-03-06 | 79.69 | $75.49 | 33900 |
| 2026-03-05 | 79.78 | $76.19 | 7547 |
| 2026-03-04 | 79.90 | $77.84 | 7800 |
| 2026-03-03 | 79.91 | $77.13 | 10713 |
| 2026-03-02 | 79.95 | $79.48 | 31600 |
| 2026-02-27 | 79.85 | $81.10 | 7700 |
| 2026-02-26 | 79.72 | $81.26 | 25300 |
| 2026-02-25 | 79.57 | $81.30 | 28935 |
| 2026-02-24 | 79.45 | $80.70 | 12600 |
| 2026-02-23 | 79.29 | $80.46 | 11300 |
| 2026-02-20 | 79.14 | $80.81 | 30800 |
| 2026-02-19 | 78.94 | $80.25 | 20700 |
| 2026-02-18 | 78.75 | $80.49 | 15342 |
| 2026-02-17 | 78.51 | $80.47 | 11436 |
| 2026-02-13 | 78.32 | $80.24 | 7314 |
| 2026-02-12 | 78.13 | $79.92 | 4705 |
| 2026-02-11 | 77.95 | $80.69 | 7400 |
| 2026-02-10 | 77.73 | $80.52 | 9401 |
| 2026-02-09 | 77.53 | $80.27 | 10530 |
| 2026-02-06 | 77.33 | $79.09 | 19314 |
| 2026-02-05 | 77.16 | $77.36 | 34300 |
| 2026-02-04 | 77.07 | $78.56 | 3700 |
| 2026-02-03 | 76.94 | $78.15 | 25030 |
| 2026-02-02 | 76.82 | $77.90 | 11700 |
| 2026-01-30 | 76.67 | $77.41 | 25215 |
| 2026-01-29 | 76.52 | $78.54 | 11038 |
| 2026-01-28 | 76.32 | $78.29 | 18000 |
| 2026-01-27 | 76.13 | $78.79 | 5700 |
| 2026-01-26 | 75.93 | $77.68 | 112838 |
| 2026-01-23 | 75.78 | $77.31 | 20900 |
| 2026-01-22 | 75.65 | $76.94 | 9700 |
| 2026-01-21 | 75.51 | $76.43 | 8200 |
| 2026-01-20 | 75.38 | $75.68 | 6549 |
| 2026-01-16 | 75.25 | $76.65 | 7600 |
| 2026-01-15 | 75.07 | $76.44 | 12900 |
| 2026-01-14 | 74.91 | $76.37 | 11100 |
| 2026-01-13 | 74.80 | $76.12 | 7000 |
| 2026-01-12 | 74.69 | $76.65 | 37524 |
| 2026-01-09 | 74.58 | $76.16 | 7510 |
| 2026-01-08 | 74.46 | $75.69 | 9937 |
| 2026-01-07 | 74.33 | $75.63 | 7419 |
| 2026-01-06 | 74.20 | $75.89 | 10100 |
| 2026-01-05 | 74.07 | $75.81 | 8300 |
| 2026-01-02 | 73.93 | $74.98 | 9600 |
| 2025-12-31 | 73.83 | $74.26 | 5700 |
| 2025-12-30 | 73.74 | $74.66 | 5527 |
| 2025-12-29 | 73.62 | $74.53 | 2400 |
| 2025-12-26 | 73.54 | $74.76 | 4523 |
| 2025-12-24 | 73.42 | $74.69 | 3531 |
| 2025-12-23 | 73.26 | $74.56 | 7446 |
| 2025-12-22 | 73.06 | $74.25 | 12300 |
| 2025-12-19 | 72.87 | $73.74 | 2900 |
| 2025-12-18 | 72.65 | $73.25 | 12403 |
| 2025-12-17 | 72.50 | $72.86 | 5003 |
| 2025-12-16 | 72.38 | $73.29 | 4000 |
| 2025-12-15 | 72.28 | $74.30 | 2717 |
| 2025-12-12 | 72.17 | $73.89 | 4425 |
| 2025-12-11 | 72.10 | $74.36 | 3741 |
| 2025-12-10 | 72.04 | $73.84 | 3300 |
| 2025-12-09 | 71.99 | $73.06 | 18342 |
| 2025-12-08 | 71.96 | $73.10 | 7000 |
| 2025-12-05 | 71.87 | $73.17 | 7600 |
| 2025-12-04 | 71.78 | $73.12 | 16500 |
| 2025-12-03 | 71.70 | $72.89 | 4249 |
| 2025-12-02 | 71.61 | $72.52 | 5641 |
| 2025-12-01 | 71.59 | $72.30 | 3825 |
| 2025-11-28 | 71.57 | $72.78 | 4145 |
| 2025-11-26 | 71.54 | $72.38 | 57800 |
| 2025-11-25 | 71.54 | $71.53 | 11007 |
| 2025-11-24 | 71.61 | $70.65 | 4500 |
| 2025-11-21 | 71.72 | $70.37 | 11242 |
| 2025-11-20 | 71.82 | $69.31 | 9509 |
| 2025-11-19 | 71.97 | $70.30 | 5800 |
| 2025-11-18 | 72.04 | $70.47 | 16217 |
| 2025-11-17 | 72.10 | $71.27 | 5700 |
| 2025-11-14 | 72.16 | $72.17 | 4300 |
| 2025-11-13 | 72.15 | $72.39 | 8200 |
| 2025-11-12 | 72.12 | $73.26 | 7539 |
| 2025-11-11 | 72.04 | $72.75 | 6800 |
| 2025-11-10 | 71.97 | $72.39 | 15103 |
| 2025-11-07 | 71.91 | $71.45 | 17300 |
| 2025-11-06 | 71.86 | $71.28 | 12318 |
| 2025-11-05 | 71.88 | $71.58 | 1300 |
| 2025-11-04 | 71.91 | $71.10 | 9400 |
| 2025-11-03 | 71.96 | $71.99 | 2522 |
| 2025-10-31 | 71.99 | $71.99 | 31509 |
| 2025-10-30 | 72.02 | $72.16 | 7908 |
| 2025-10-29 | 72.01 | $72.41 | 5003 |
| 2025-10-28 | 71.99 | $72.87 | 3600 |
| 2025-10-27 | 71.92 | $72.84 | 12445 |
| 2025-10-24 | 71.84 | $72.42 | 8600 |
| 2025-10-23 | 71.76 | $72.21 | 3931 |
| 2025-10-22 | 71.66 | $71.75 | 308740 |
| 2025-10-21 | 71.62 | $71.81 | 14241 |
| 2025-10-20 | 71.59 | $72.47 | 338708 |
| 2025-10-17 | 71.55 | $71.78 | 19700 |
| 2025-10-16 | 71.52 | $71.94 | 312424 |
| 2025-10-15 | 71.50 | $71.66 | 15700 |
| 2025-10-14 | 71.47 | $71.37 | 318413 |
| 2025-10-13 | 71.47 | $71.11 | 30600 |
| 2025-10-10 | 71.50 | $70.41 | 5700 |
| 2025-10-09 | 71.54 | $71.76 | 322134 |
| 2025-10-08 | 71.53 | $72.21 | 6400 |
| 2025-10-07 | 71.45 | $72.00 | 308600 |
| 2025-10-06 | 71.38 | $72.63 | 10936 |
| 2025-10-03 | 71.28 | $72.61 | 327700 |
| 2025-10-02 | 71.16 | $71.98 | 9700 |
| 2025-10-01 | 71.04 | $71.88 | 7700 |
| 2025-09-30 | 70.91 | $71.55 | 8600 |
| 2025-09-29 | 70.78 | $71.19 | 2700 |
| 2025-09-26 | 70.71 | $70.84 | 7030 |
| 2025-09-25 | 70.68 | $70.29 | 15700 |
| 2025-09-24 | 70.66 | $70.83 | 5200 |
| 2025-09-23 | 70.62 | $71.37 | 18500 |
| 2025-09-22 | 70.55 | $71.52 | 3205 |
| 2025-09-19 | 70.51 | $71.29 | 57600 |
| 2025-09-18 | 70.44 | $71.41 | 23338 |
| 2025-09-17 | 70.37 | $71.13 | 11112 |
| 2025-09-16 | 70.32 | $71.48 | 8200 |
| 2025-09-15 | 70.24 | $71.66 | 5200 |
| 2025-09-12 | 70.16 | $71.18 | 5825 |
| 2025-09-11 | 70.08 | $71.46 | 15600 |
| 2025-09-10 | 70.00 | $70.64 | 7500 |
| 2025-09-09 | 69.94 | $70.58 | 7500 |
| 2025-09-08 | 69.84 | $70.79 | 3328 |
| 2025-09-05 | 69.75 | $70.10 | 2414 |
| 2025-09-04 | 69.67 | $69.69 | 2400 |
| 2025-09-03 | 69.60 | $69.16 | 3700 |
| 2025-09-02 | 69.52 | $69.03 | 4500 |
| 2025-08-29 | 69.44 | $69.80 | 3600 |
| 2025-08-28 | 69.28 | $70.16 | 10500 |
| 2025-08-27 | 69.10 | $69.85 | 20621 |
| 2025-08-26 | 68.96 | $70.01 | 3505 |
| 2025-08-25 | 68.85 | $69.99 | 3600 |
| 2025-08-22 | 68.73 | $70.87 | 12731 |
| 2025-08-21 | 68.62 | $69.78 | 5200 |
| 2025-08-20 | 68.57 | $70.11 | 3500 |
| 2025-08-19 | 68.53 | $69.96 | 2031 |
| 2025-08-18 | 68.42 | $69.99 | 4319 |
| 2025-08-15 | 68.29 | $69.97 | 3900 |
| 2025-08-14 | 68.14 | $69.72 | 4000 |
| 2025-08-13 | 68.02 | $69.79 | 4500 |
| 2025-08-12 | 67.88 | $69.44 | 5045 |
| 2025-08-11 | 67.74 | $68.64 | 1600 |
| 2025-08-08 | 67.67 | $68.88 | 3400 |
| 2025-08-07 | 67.59 | $68.56 | 8537 |
| 2025-08-06 | 67.56 | $68.19 | 138212 |
| 2025-08-05 | 67.55 | $67.60 | 2309 |
| 2025-08-04 | 67.54 | $67.50 | 2200 |
| 2025-08-01 | 67.52 | $66.62 | 5100 |
| 2025-07-31 | 67.57 | $66.62 | 4100 |
| 2025-07-30 | 67.61 | $67.04 | 2401 |
| 2025-07-29 | 67.64 | $67.64 | 1100 |
| 2025-07-28 | 67.63 | $67.63 | 4309 |
| 2025-07-25 | 67.61 | $68.77 | 3024 |
| 2025-07-24 | 67.52 | $68.78 | 1400 |
| 2025-07-23 | 67.38 | $69.25 | 2200 |
| 2025-07-22 | 67.23 | $67.81 | 3911 |
| 2025-07-21 | 67.17 | $67.42 | 1100 |
| 2025-07-18 | 67.10 | $66.98 | 2743 |
| 2025-07-17 | 67.08 | $67.20 | 6241 |
| 2025-07-16 | 67.04 | $66.94 | 8600 |
| 2025-07-15 | 67.05 | $66.70 | 6348 |
| 2025-07-14 | 67.06 | $67.33 | 2900 |
| 2025-07-11 | 67.08 | $67.27 | 2300 |
| 2025-07-10 | 67.08 | $67.92 | 7400 |
| 2025-07-09 | 67.04 | $67.93 | 5300 |
| 2025-07-08 | 67.01 | $67.46 | 9049 |
| 2025-07-07 | 67.00 | $67.01 | 23700 |
| 2025-07-03 | 67.00 | $67.65 | 41927 |
| 2025-07-02 | 66.97 | $67.55 | 12109 |
| 2025-07-01 | 66.93 | $67.49 | 2900 |
| 2025-06-30 | 66.92 | $67.55 | 49500 |
| 2025-06-27 | 66.87 | $67.28 | 7123 |
| 2025-06-26 | 66.82 | $66.84 | 19015 |
| 2025-06-25 | 66.78 | $65.97 | 10600 |
| 2025-06-24 | 66.82 | $66.30 | 13915 |
| 2025-06-23 | 66.79 | $66.62 | 5900 |
| 2025-06-20 | 66.74 | $66.02 | 4300 |
| 2025-06-18 | 66.71 | $66.51 | 3400 |
| 2025-06-17 | 66.68 | $66.39 | 1501 |
| 2025-06-16 | 66.64 | $67.25 | 9728 |
| 2025-06-13 | 66.52 | $66.88 | 3105 |
| 2025-06-12 | 66.41 | $67.74 | 8200 |
| 2025-06-11 | 66.22 | $67.17 | 5302 |
| 2025-06-10 | 66.08 | $67.24 | 7900 |
| 2025-06-09 | 65.92 | $67.26 | 7300 |
| 2025-06-06 | 65.75 | $67.22 | 2900 |
| 2025-06-05 | 65.56 | $67.05 | 8201 |
| 2025-06-04 | 65.39 | $67.12 | 7500 |
| 2025-06-03 | 65.23 | $66.76 | 5741 |
| 2025-06-02 | 65.08 | $67.21 | 4011 |
| 2025-05-30 | 64.90 | $66.52 | 2621 |
| 2025-05-29 | 64.70 | $66.33 | 4500 |
| 2025-05-28 | 64.53 | $66.06 | 4843 |
| 2025-05-27 | 64.37 | $66.68 | 6033 |
| 2025-05-23 | 64.16 | $65.75 | 3828 |
| 2025-05-22 | 63.98 | $65.59 | 3549 |
| 2025-05-21 | 63.80 | $65.56 | 3223 |
| 2025-05-20 | 63.58 | $65.90 | 2334 |
| 2025-05-19 | 63.34 | $65.46 | 6433 |
| 2025-05-16 | 63.06 | $64.87 | 4412 |
| 2025-05-15 | 62.83 | $64.67 | 7100 |
| 2025-05-14 | 62.58 | $64.05 | 11231 |
| 2025-05-13 | 62.36 | $64.27 | 6700 |
| 2025-05-12 | 62.11 | $64.13 | 6130 |
| 2025-05-09 | 61.82 | $63.82 | 10400 |
| 2025-05-08 | 61.47 | $63.48 | 3800 |
| 2025-05-07 | 61.19 | $63.64 | 8113 |
| 2025-05-06 | 60.70 | $63.85 | 7529 |
| 2025-05-05 | 60.22 | $63.74 | 2600 |
| 2025-05-02 | 59.79 | $63.56 | 7438 |
| 2025-05-01 | 59.56 | $62.63 | 2441 |
| 2025-04-30 | 59.44 | $62.88 | 1100 |
| 2025-04-29 | 59.31 | $62.77 | 5500 |
| 2025-04-28 | 59.17 | $62.62 | 6518 |
| 2025-04-25 | 59.06 | $62.10 | 2533 |
| 2025-04-24 | 59.01 | $61.95 | 1508 |
| 2025-04-23 | 58.96 | $61.16 | 6700 |
| 2025-04-22 | 58.99 | $61.05 | 3019 |
| 2025-04-21 | 59.00 | $60.02 | 9300 |
| 2025-04-17 | 59.06 | $60.18 | 7713 |
| 2025-04-16 | 59.13 | $59.61 | 3429 |
| 2025-04-15 | 59.26 | $59.71 | 5300 |
| 2025-04-14 | 59.37 | $59.21 | 13119 |
| 2025-04-11 | 59.50 | $58.50 | 6900 |
| 2025-04-10 | 59.65 | $56.76 | 5500 |
| 2025-04-09 | 59.81 | $57.87 | 9537 |
| 2025-04-08 | 59.95 | $53.85 | 13800 |
| 2025-04-07 | 60.26 | $54.17 | 19004 |
| 2025-04-04 | 60.57 | $55.15 | 4741 |
| 2025-04-03 | 60.91 | $59.00 | 3009 |
| 2025-04-02 | 61.02 | $60.33 | 13027 |
| 2025-04-01 | 61.09 | $60.11 | 71700 |
| 2025-03-31 | 61.09 | $59.98 | 10200 |
| 2025-03-28 | 61.10 | $60.51 | 2500 |
| 2025-03-27 | 61.07 | $61.13 | 23800 |
| 2025-03-26 | 61.00 | $60.92 | 5800 |
| 2025-03-25 | 60.97 | $61.78 | 7310 |
| 2025-03-24 | 60.89 | $61.29 | 6302 |
| 2025-03-21 | 60.81 | $61.16 | 6721 |
| 2025-03-20 | 60.73 | $61.58 | 4248 |
| 2025-03-19 | 60.66 | $62.11 | 3705 |
| 2025-03-18 | 60.54 | $61.94 | 3614 |
| 2025-03-17 | 60.46 | $61.94 | 2300 |
| 2025-03-14 | 60.37 | $61.33 | 6409 |
| 2025-03-13 | 60.29 | $60.10 | 27300 |
| 2025-03-12 | 60.25 | $60.58 | 5900 |
| 2025-03-11 | 60.18 | $60.17 | 5700 |
| 2025-03-10 | 60.12 | $60.29 | 17700 |
| 2025-03-07 | 60.03 | $61.86 | 4000 |
| 2025-03-06 | 59.89 | $61.21 | 7731 |
| 2025-03-05 | 59.77 | $61.73 | 3400 |
| 2025-03-04 | 59.59 | $60.20 | 3347 |
| 2025-03-03 | 59.46 | $60.26 | 12945 |
| 2025-02-28 | 59.36 | $59.74 | 4000 |
| 2025-02-27 | 59.31 | $59.72 | 10025 |
| 2025-02-26 | 59.23 | $60.39 | 38200 |
| 2025-02-25 | 59.12 | $60.20 | 5116 |
| 2025-02-24 | 59.01 | $59.63 | 7000 |
| 2025-02-21 | 58.94 | $59.61 | 9700 |
| 2025-02-20 | 58.85 | $60.10 | 12015 |
| 2025-02-19 | 58.72 | $59.85 | 2928 |
| 2025-02-18 | 58.60 | $60.35 | 16100 |
| 2025-02-14 | 58.40 | $60.01 | 15600 |
| 2025-02-13 | 58.21 | $59.89 | 14020 |
| 2025-02-12 | 58.01 | $59.25 | 19344 |
| 2025-02-11 | 57.81 | $59.13 | 2709 |
| 2025-02-10 | 57.59 | $58.89 | 1812 |
| 2025-02-07 | 57.41 | $58.58 | 4428 |
| 2025-02-06 | 57.28 | $59.08 | 2128 |
| 2025-02-05 | 57.13 | $58.80 | 4119 |
| 2025-02-04 | 57.00 | $58.21 | 2900 |
| 2025-02-03 | 56.88 | $57.56 | 5303 |
| 2025-01-31 | 56.78 | $58.20 | 7000 |
| 2025-01-30 | 56.66 | $58.73 | 10400 |
| 2025-01-29 | 56.51 | $58.14 | 5500 |
| 2025-01-28 | 56.41 | $58.15 | 5726 |
| 2025-01-27 | 56.32 | $58.07 | 6240 |
| 2025-01-24 | 56.21 | $58.16 | 10100 |
| 2025-01-23 | 56.10 | $57.87 | 5936 |
| 2025-01-22 | 55.98 | $57.40 | 1909 |
| 2025-01-21 | 55.89 | $57.53 | 13615 |
| 2025-01-17 | 55.80 | $56.38 | 4400 |
| 2025-01-16 | 55.83 | $56.13 | 16129 |
| 2025-01-15 | 55.93 | $55.94 | 21837 |
| 2025-01-14 | 56.04 | $55.18 | 4436 |
| 2025-01-13 | 56.20 | $54.89 | 8921 |
| 2025-01-10 | 56.40 | $55.12 | 22400 |
| 2025-01-08 | 56.57 | $56.00 | 17928 |
| 2025-01-07 | 56.73 | $56.13 | 11100 |
| 2025-01-06 | 56.87 | $56.27 | 17700 |
| 2025-01-03 | 57.02 | $55.81 | 9000 |
| 2025-01-02 | 57.17 | $55.52 | 10133 |
| 2024-12-31 | 57.33 | $55.68 | 9600 |
| 2024-12-30 | 57.46 | $55.77 | 34300 |
| 2024-12-27 | 57.59 | $56.14 | 3800 |
| 2024-12-26 | 57.66 | $56.34 | 1724 |
| 2024-12-24 | 57.70 | $55.98 | 13100 |
| 2024-12-23 | 57.78 | $55.82 | 7306 |
| 2024-12-20 | 57.84 | $55.57 | 3126 |
| 2024-12-19 | 57.92 | $55.60 | 13600 |
| 2024-12-18 | 57.98 | $55.67 | 8831 |
| 2024-12-17 | 58.05 | $57.05 | 8400 |
| 2024-12-16 | 58.05 | $58.12 | 7202 |
| 2024-12-13 | 57.98 | $58.22 | 7324 |
| 2024-12-12 | 57.91 | $58.30 | 7134 |
| 2024-12-11 | 57.84 | $58.87 | 1137 |
| 2024-12-10 | 57.75 | $58.57 | 2608 |
| 2024-12-09 | 57.73 | $59.08 | 4000 |
| 2024-12-06 | 57.68 | $59.10 | 2348 |
| 2024-12-05 | 57.66 | $59.17 | 2900 |
| 2024-12-04 | 57.60 | $58.75 | 4223 |
| 2024-12-03 | 57.58 | $58.70 | 4000 |
| 2024-12-02 | 57.54 | $58.36 | 2000 |
| 2024-11-29 | 57.51 | $58.36 | 2137 |
| 2024-11-27 | 57.47 | $57.51 | 22100 |
| 2024-11-26 | 57.50 | $57.13 | 25700 |
| 2024-11-25 | 57.56 | $57.57 | 4300 |
| 2024-11-22 | 57.60 | $57.16 | 9013 |
| 2024-11-21 | 57.65 | $57.04 | 11300 |
| 2024-11-20 | 57.71 | $56.84 | 3931 |
| 2024-11-19 | 57.78 | $57.04 | 19600 |
| 2024-11-18 | 57.86 | $57.04 | 7800 |
| 2024-11-15 | 57.95 | $56.79 | 11634 |
| 2024-11-14 | 58.10 | $56.85 | 4000 |
| 2024-11-13 | 58.22 | $56.83 | 2900 |
| 2024-11-12 | 58.34 | $57.20 | 9600 |
| 2024-11-11 | 58.44 | $58.09 | 2341 |
| 2024-11-08 | 58.52 | $58.02 | 2616 |
| 2024-11-07 | 58.60 | $58.79 | 2000 |
| 2024-11-06 | 58.62 | $57.83 | 6500 |
| 2024-11-05 | 58.70 | $58.44 | 2741 |
| 2024-11-04 | 58.74 | $57.83 | 1047 |
| 2024-11-01 | 58.82 | $57.78 | 1941 |
| 2024-10-31 | 58.92 | $57.61 | 6117 |
| 2024-10-30 | 59.00 | $58.10 | 3900 |
| 2024-10-29 | 59.09 | $58.28 | 5300 |
| 2024-10-28 | 59.18 | $58.52 | 1800 |
| 2024-10-25 | 59.29 | $58.04 | 1229 |
| 2024-10-24 | 59.42 | $58.35 | 1200 |
| 2024-10-23 | 59.57 | $58.07 | 1900 |
| 2024-10-22 | 59.65 | $58.71 | 5723 |
| 2024-10-21 | 59.72 | $58.90 | 3525 |
| 2024-10-18 | 59.77 | $59.72 | 2229 |
| 2024-10-17 | 59.77 | $59.27 | 5124 |
| 2024-10-16 | 59.82 | $59.31 | 4000 |
| 2024-10-15 | 59.81 | $59.15 | 2100 |
| 2024-10-14 | 59.81 | $59.67 | 5900 |
| 2024-10-11 | 59.80 | $59.61 | 1900 |
| 2024-10-10 | 59.77 | $59.27 | 3300 |
| 2024-10-09 | 59.74 | $59.39 | 3541 |
| 2024-10-08 | 59.69 | $59.30 | 4444 |
| 2024-10-07 | 59.62 | $59.33 | 1800 |
| 2024-10-04 | 59.56 | $59.75 | 2337 |
| 2024-10-03 | 59.45 | $59.28 | 1828 |
| 2024-10-02 | 59.42 | $59.89 | 5900 |
| 2024-10-01 | 59.35 | $60.13 | 1900 |
| 2024-09-30 | 59.27 | $60.58 | 2600 |
| 2024-09-27 | 59.23 | $60.80 | 9100 |
| 2024-09-26 | 59.16 | $61.17 | 1000 |
| 2024-09-25 | 59.06 | $59.78 | 3704 |
| 2024-09-24 | 59.05 | $60.18 | 2548 |
| 2024-09-23 | 59.00 | $59.84 | 2200 |
| 2024-09-20 | 58.98 | $59.69 | 2400 |
| 2024-09-19 | 58.92 | $60.30 | 18800 |
| 2024-09-18 | 58.84 | $59.07 | 610 |
| 2024-09-17 | 58.79 | $59.22 | 8913 |
| 2024-09-16 | 58.75 | $59.43 | 1000 |
| 2024-09-13 | 58.66 | $58.97 | 422 |
| 2024-09-12 | 58.57 | $58.74 | 2217 |
| 2024-09-11 | 58.46 | $58.26 | 1100 |
| 2024-09-10 | 58.37 | $58.05 | 5348 |
| 2024-09-09 | 58.23 | $58.10 | 3200 |
| 2024-09-06 | 58.09 | $57.60 | 5907 |
| 2024-09-05 | 57.97 | $58.61 | 2300 |
| 2024-09-04 | 57.74 | $58.52 | 9741 |
| 2024-09-03 | 57.52 | $58.58 | 4800 |
| 2024-08-30 | 57.29 | $59.66 | 900 |
| 2024-08-29 | 57.06 | $59.36 | 1100 |
| 2024-08-28 | 56.90 | $59.22 | 4447 |
| 2024-08-27 | 56.83 | $59.50 | 2900 |
| 2024-08-26 | 56.71 | $59.25 | 3107 |
| 2024-08-23 | 56.59 | $59.50 | 3817 |
| 2024-08-22 | 56.46 | $58.36 | 1501 |
| 2024-08-21 | 56.36 | $58.73 | 5342 |
| 2024-08-20 | 56.25 | $58.19 | 5600 |
| 2024-08-19 | 56.21 | $58.31 | 3500 |
| 2024-08-16 | 56.18 | $57.62 | 2600 |
| 2024-08-15 | 56.15 | $57.25 | 1300 |
| 2024-08-14 | 56.15 | $56.60 | 2130 |
| 2024-08-13 | 56.21 | $56.31 | 505 |
| 2024-08-12 | 56.30 | $55.31 | 18400 |
| 2024-08-09 | 56.42 | $55.37 | 2700 |
| 2024-08-08 | 56.56 | $55.09 | 2110 |
| 2024-08-07 | 56.68 | $54.16 | 2700 |
| 2024-08-06 | 56.84 | $54.09 | 5723 |
| 2024-08-05 | 56.96 | $53.92 | 5200 |
| 2024-08-02 | 57.10 | $55.13 | 1448 |
| 2024-08-01 | 57.18 | $56.16 | 3100 |
| 2024-07-31 | 57.19 | $57.81 | 1835 |
| 2024-07-30 | 57.09 | $57.05 | 1223 |
| 2024-07-29 | 57.02 | $56.83 | 2438 |
| 2024-07-26 | 56.95 | $56.99 | 1008 |
| 2024-07-25 | 56.88 | $56.29 | 800 |
| 2024-07-24 | 56.84 | $56.57 | 3040 |
| 2024-07-23 | 56.81 | $57.35 | 3300 |
| 2024-07-22 | 56.73 | $57.64 | 7007 |
| 2024-07-19 | 56.67 | $57.02 | 533 |
| 2024-07-18 | 56.65 | $57.34 | 5300 |
| 2024-07-17 | 56.62 | $57.82 | 600 |
| 2024-07-16 | 56.56 | $58.12 | 2836 |
| 2024-07-15 | 56.46 | $57.73 | 5525 |
| 2024-07-12 | 56.42 | $58.10 | 800 |
| 2024-07-11 | 56.40 | $57.53 | 2632 |
| 2024-07-10 | 56.38 | $57.26 | 3627 |
| 2024-07-09 | 56.40 | $56.45 | 4005 |
| 2024-07-08 | 56.46 | $56.71 | 2700 |
| 2024-07-05 | 56.54 | $56.81 | 1210 |
| 2024-07-03 | 56.60 | $56.43 | 4218 |
| 2024-07-02 | 56.68 | $55.77 | 1346 |
| 2024-07-01 | 56.80 | $55.62 | 717 |
| 2024-06-28 | 56.92 | $55.54 | 1500 |
| 2024-06-27 | 57.01 | $55.59 | 4000 |
| 2024-06-26 | 57.07 | $55.49 | 6246 |
| 2024-06-25 | 57.19 | $55.85 | 7906 |
| 2024-06-24 | 57.28 | $55.83 | 1348 |
| 2024-06-21 | 57.35 | $56.36 | 2000 |
| 2024-06-20 | 57.40 | $56.74 | 3100 |
| 2024-06-18 | 57.47 | $56.71 | 2600 |
| 2024-06-17 | 57.54 | $56.47 | 2800 |
| 2024-06-14 | 57.62 | $56.22 | 2705 |
| 2024-06-13 | 57.70 | $56.88 | 942 |
| 2024-06-12 | 57.77 | $57.71 | 3119 |
| 2024-06-11 | 57.76 | $57.06 | 4800 |
| 2024-06-10 | 57.77 | $57.66 | 612 |
| 2024-06-07 | 57.74 | $57.65 | 7614 |
| 2024-06-06 | 57.71 | $58.32 | 17136 |
| 2024-06-05 | 57.63 | $58.19 | 9300 |
| 2024-06-04 | 57.56 | $57.95 | 503 |
| 2024-06-03 | 57.49 | $58.14 | 3816 |
| 2024-05-31 | 57.39 | $57.95 | 3035 |
| 2024-05-30 | 57.27 | $57.48 | 4700 |
| 2024-05-29 | 57.15 | $56.81 | 1308 |
| 2024-05-28 | 57.06 | $57.75 | 5911 |
| 2024-05-24 | 56.96 | $57.74 | 3038 |
| 2024-05-23 | 56.84 | $57.19 | 3234 |
| 2024-05-22 | 56.74 | $57.46 | 6535 |
| 2024-05-21 | 56.63 | $58.04 | 2603 |
| 2024-05-20 | 56.50 | $58.12 | 1400 |
| 2024-05-17 | 56.34 | $58.09 | 123 |
| 2024-05-16 | 56.15 | $57.90 | 6800 |
| 2024-05-15 | 55.97 | $58.15 | 1342 |
| 2024-05-14 | 55.79 | $57.59 | 6200 |
| 2024-05-13 | 55.62 | $57.14 | 2444 |
| 2024-05-10 | 55.51 | $57.13 | 1100 |
| 2024-05-09 | 55.41 | $57.10 | 5446 |
| 2024-05-08 | 55.36 | $56.68 | 3000 |
| 2024-05-07 | 55.32 | $56.72 | 304 |
| 2024-05-06 | 55.32 | $56.58 | 901 |
| 2024-05-03 | 55.33 | $56.17 | 6528 |
| 2024-05-02 | 55.35 | $55.64 | 4443 |
| 2024-05-01 | 55.37 | $54.94 | 2400 |
| 2024-04-30 | 55.46 | $55.01 | 900 |
| 2024-04-29 | 55.52 | $55.77 | 21515 |
| 2024-04-26 | 55.56 | $55.47 | 6109 |
| 2024-04-25 | 55.64 | $55.05 | 2100 |
| 2024-04-24 | 55.73 | $55.28 | 3146 |
| 2024-04-23 | 55.80 | $55.45 | 1939 |
| 2024-04-22 | 55.85 | $54.89 | 700 |
| 2024-04-19 | 55.93 | $54.31 | 4100 |
| 2024-04-18 | 56.06 | $54.34 | 3736 |
| 2024-04-17 | 56.18 | $54.45 | 1200 |
| 2024-04-16 | 56.27 | $54.34 | 1120 |
| 2024-04-15 | 56.35 | $54.92 | 2608 |
| 2024-04-12 | 56.41 | $55.11 | 2901 |
| 2024-04-11 | 56.45 | $56.06 | 1100 |
| 2024-04-10 | 56.47 | $55.96 | 2023 |
| 2024-04-09 | 56.49 | $56.71 | 1307 |
| 2024-04-08 | 56.45 | $56.76 | 2517 |
| 2024-04-05 | 56.43 | $56.44 | 2800 |
| 2024-04-04 | 56.43 | $56.21 | 746 |
| 2024-04-03 | 56.41 | $56.63 | 600 |
| 2024-04-02 | 56.34 | $56.21 | 740 |
| 2024-04-01 | 56.29 | $56.65 | 1700 |
| 2024-03-28 | 56.23 | $56.93 | 1417 |
| 2024-03-27 | 56.12 | $57.02 | 3200 |
| 2024-03-26 | 56.01 | $56.60 | 4400 |
| 2024-03-25 | 55.92 | $56.46 | 5000 |
| 2024-03-22 | 55.84 | $56.57 | 10000 |
| 2024-03-21 | 55.76 | $56.76 | 2100 |
| 2024-03-20 | 55.66 | $56.79 | 1717 |
| 2024-03-19 | 55.53 | $56.17 | 2900 |
| 2024-03-18 | 55.44 | $56.03 | 1200 |
| 2024-03-15 | 55.34 | $56.03 | 9500 |
| 2024-03-14 | 55.24 | $55.96 | 49727 |
| 2024-03-13 | 55.11 | $56.43 | 11900 |
| 2024-03-12 | 54.92 | $56.43 | 2800 |
| 2024-03-11 | 54.78 | $55.99 | 6100 |
| 2024-03-08 | 54.65 | $56.29 | 600 |
| 2024-03-07 | 54.50 | $56.48 | 3000 |
| 2024-03-06 | 54.34 | $55.82 | 900 |
| 2024-03-05 | 54.21 | $55.14 | 3137 |
| 2024-03-04 | 54.11 | $55.23 | 8300 |
| 2024-03-01 | 54.02 | $55.39 | 10805 |
| 2024-02-29 | 53.95 | $54.86 | 6311 |
| 2024-02-28 | 53.87 | $54.67 | 4100 |
| 2024-02-27 | 53.82 | $54.95 | 1500 |
| 2024-02-26 | 53.75 | $54.79 | 4500 |
| 2024-02-23 | 53.69 | $54.93 | 600 |
| 2024-02-22 | 53.60 | $54.82 | 2204 |
| 2024-02-21 | 53.52 | $54.27 | 1646 |
| 2024-02-20 | 53.45 | $54.24 | 14625 |
| 2024-02-16 | 53.38 | $54.09 | 1600 |
| 2024-02-15 | 53.31 | $54.03 | 2009 |
| 2024-02-14 | 53.23 | $53.35 | 1418 |
| 2024-02-13 | 53.17 | $52.69 | 1100 |
| 2024-02-12 | 53.16 | $53.62 | 400 |
| 2024-02-09 | 53.15 | $53.40 | 2409 |
| 2024-02-08 | 53.14 | $53.22 | 4100 |
| 2024-02-07 | 53.15 | $53.30 | 7328 |
| 2024-02-06 | 53.14 | $53.30 | 800 |
| 2024-02-05 | 53.15 | $53.08 | 1616 |
| 2024-02-02 | 53.15 | $53.47 | 500 |
| 2024-02-01 | 53.12 | $53.82 | 5300 |
| 2024-01-31 | 53.07 | $53.35 | 2400 |
| 2024-01-30 | 53.06 | $53.63 | 600 |
| 2024-01-29 | 53.08 | $53.67 | 27317 |
| 2024-01-26 | 53.09 | $53.49 | 1000 |
| 2024-01-25 | 53.11 | $53.25 | 3900 |
| 2024-01-24 | 53.14 | $53.10 | 1638 |
| 2024-01-23 | 53.16 | $52.85 | 2100 |
| 2024-01-22 | 53.18 | $52.90 | 6417 |
| 2024-01-19 | 53.16 | $52.68 | 3000 |
| 2024-01-18 | 53.18 | $52.50 | 800 |
| 2024-01-17 | 53.17 | $52.01 | 2521 |
| 2024-01-16 | 53.22 | $52.49 | 2302 |
| 2024-01-12 | 53.27 | $53.43 | 800 |
| 2024-01-11 | 53.24 | $53.26 | 3527 |
| 2024-01-10 | 53.18 | $53.39 | 800 |
| 2024-01-09 | 53.12 | $53.10 | 1800 |
| 2024-01-08 | 53.06 | $53.58 | 709 |
| 2024-01-05 | 52.98 | $52.96 | 819 |
| 2024-01-04 | 52.91 | $52.95 | 2034 |
| 2024-01-03 | 52.83 | $52.77 | 4835 |
| 2024-01-02 | 52.77 | $53.24 | 3800 |
| 2023-12-29 | 52.70 | $53.88 | 29013 |
| 2023-12-28 | 52.58 | $53.87 | 4327 |
| 2023-12-27 | 52.45 | $54.00 | 18440 |
| 2023-12-26 | 52.31 | $53.76 | 400 |
| 2023-12-22 | 52.17 | $53.49 | 8600 |
| 2023-12-21 | 52.06 | $53.33 | 2900 |
| 2023-12-20 | 51.93 | $52.52 | 16800 |
| 2023-12-19 | 51.83 | $53.01 | 13100 |
| 2023-12-18 | 51.73 | $52.45 | 3346 |
| 2023-12-15 | 51.64 | $52.94 | 4842 |
| 2023-12-14 | 51.50 | $53.46 | 3400 |
| 2023-12-13 | 51.34 | $52.87 | 1300 |
| 2023-12-12 | 51.21 | $52.06 | 1300 |
| 2023-12-11 | 51.05 | $52.07 | 707 |
| 2023-12-08 | 50.88 | $51.96 | 7600 |
| 2023-12-07 | 50.71 | $51.92 | 4324 |
| 2023-12-06 | 50.55 | $51.59 | 12600 |
| 2023-12-05 | 50.40 | $51.38 | 5100 |
| 2023-12-04 | 50.27 | $51.54 | 3500 |
| 2023-12-01 | 50.16 | $51.95 | 3121 |
| 2023-11-30 | 49.98 | $51.33 | 1226 |
| 2023-11-29 | 49.79 | $51.34 | 422 |
| 2023-11-28 | 49.58 | $51.14 | 4100 |
| 2023-11-27 | 49.36 | $51.06 | 18946 |
| 2023-11-24 | 49.13 | $51.19 | 3546 |
| 2023-11-22 | 48.89 | $50.77 | 1210 |
| 2023-11-21 | 48.69 | $50.65 | 7927 |
| 2023-11-20 | 48.52 | $50.90 | 600 |
| 2023-11-17 | 48.32 | $50.74 | 2100 |
| 2023-11-16 | 48.14 | $50.06 | 4800 |
| 2023-11-15 | 48.01 | $50.24 | 4500 |
| 2023-11-14 | 47.89 | $50.27 | 7200 |
| 2023-11-13 | 47.81 | $48.89 | 7300 |
| 2023-11-10 | 47.80 | $48.76 | 1600 |
| 2023-11-09 | 47.78 | $48.52 | 10700 |
| 2023-11-08 | 47.79 | $48.62 | 3327 |
| 2023-11-07 | 47.83 | $48.61 | 7041 |
| 2023-11-06 | 47.86 | $48.88 | 11807 |
| 2023-11-03 | 47.84 | $49.19 | 22745 |
| 2023-11-02 | 47.82 | $48.51 | 3400 |
| 2023-11-01 | 47.80 | $47.48 | 29900 |
| 2023-10-31 | 47.81 | $47.09 | 17700 |
| 2023-10-30 | 47.83 | $46.86 | 2200 |
| 2023-10-27 | 47.91 | $46.27 | 1323 |
| 2023-10-26 | 48.05 | $46.46 | 25202 |
| 2023-10-25 | 48.18 | $46.81 | 29633 |
| 2023-10-24 | 48.27 | $47.18 | 22400 |
| 2023-10-23 | 48.36 | $47.03 | 9514 |
| 2023-10-20 | 48.48 | $47.01 | 1811 |
| 2023-10-19 | 48.62 | $47.46 | 23549 |
| 2023-10-18 | 48.73 | $47.84 | 2403 |
| 2023-10-17 | 48.86 | $48.66 | 11005 |
| 2023-10-16 | 48.96 | $48.70 | 10005 |
| 2023-10-13 | 49.05 | $48.35 | 4148 |
| 2023-10-12 | 49.17 | $48.85 | 317 |
| 2023-10-11 | 49.27 | $49.36 | 9100 |
| 2023-10-10 | 49.31 | $49.20 | 3800 |
| 2023-10-09 | 49.37 | $48.55 | 7034 |
| 2023-10-06 | 49.46 | $48.72 | 500 |
| 2023-10-05 | 49.52 | $48.13 | 2200 |
| 2023-10-04 | 49.62 | $47.65 | 6100 |
| 2023-10-03 | 49.75 | $47.59 | 16400 |
| 2023-10-02 | 49.89 | $48.32 | 6000 |
| 2023-09-29 | 50.02 | $49.04 | 8031 |
| 2023-09-28 | 50.11 | $49.13 | 1500 |
| 2023-09-27 | 50.21 | $48.70 | 7730 |
| 2023-09-26 | 50.33 | $48.88 | 3100 |
| 2023-09-25 | 50.40 | $49.54 | 2114 |
| 2023-09-22 | 50.41 | $49.71 | 1640 |
| 2023-09-21 | 50.41 | $49.70 | 33600 |
| 2023-09-20 | 50.44 | $50.44 | 10400 |
| 2023-09-19 | 50.40 | $50.56 | 800 |
| 2023-09-18 | 50.36 | $50.48 | 236 |
| 2023-09-15 | 50.32 | $50.75 | 700 |
| 2023-09-14 | 50.28 | $50.86 | 142 |
| 2023-09-13 | 50.24 | $50.23 | 200 |
| 2023-09-12 | 50.26 | $50.37 | 3234 |
| 2023-09-11 | 50.29 | $50.48 | 2310 |
| 2023-09-08 | 50.34 | $49.91 | 7600 |
| 2023-09-07 | 50.42 | $50.04 | 13416 |
| 2023-09-06 | 50.49 | $50.22 | 6900 |
| 2023-09-05 | 50.56 | $50.43 | 3742 |
| 2023-09-01 | 50.63 | $50.87 | 3336 |
| 2023-08-31 | 50.66 | $50.95 | 2800 |
| 2023-08-30 | 50.67 | $51.05 | 3621 |
| 2023-08-29 | 50.69 | $51.04 | 1700 |
| 2023-08-28 | 50.76 | $50.33 | 2349 |
| 2023-08-25 | 50.89 | $49.85 | 2300 |
| 2023-08-24 | 51.05 | $49.59 | 3039 |
| 2023-08-23 | 51.20 | $50.26 | 2300 |
| 2023-08-22 | 51.33 | $49.72 | 9700 |
| 2023-08-21 | 51.47 | $49.81 | 3022 |
| 2023-08-18 | 51.61 | $49.70 | 2500 |
| 2023-08-17 | 51.75 | $49.81 | 1504 |
| 2023-08-16 | 51.89 | $50.17 | 10000 |
| 2023-08-15 | 52.02 | $50.51 | 6710 |
| 2023-08-14 | 52.14 | $51.14 | 3446 |
| 2023-08-11 | 52.20 | $51.34 | 2049 |
| 2023-08-10 | 52.25 | $51.61 | 3003 |
| 2023-08-09 | 52.31 | $51.44 | 3600 |
| 2023-08-08 | 52.34 | $51.50 | 8649 |
| 2023-08-07 | 52.31 | $51.88 | 10000 |
| 2023-08-04 | 52.24 | $51.43 | 2100 |
| 2023-08-03 | 52.18 | $51.27 | 1649 |
| 2023-08-02 | 52.11 | $51.44 | 4400 |
| 2023-08-01 | 52.08 | $52.42 | 1818 |
| 2023-07-31 | 52.02 | $52.99 | 2900 |
| 2023-07-28 | 51.93 | $53.00 | 7200 |
| 2023-07-27 | 51.81 | $52.60 | 4018 |
| 2023-07-26 | 51.71 | $52.76 | 4500 |
| 2023-07-25 | 51.59 | $52.63 | 3124 |
| 2023-07-24 | 51.46 | $52.48 | 4300 |
| 2023-07-21 | 51.34 | $52.55 | 2312 |
| 2023-07-20 | 51.25 | $52.56 | 6700 |
| 2023-07-19 | 51.18 | $52.90 | 6300 |
| 2023-07-18 | 51.09 | $52.83 | 9818 |
| 2023-07-17 | 51.07 | $52.38 | 1910 |
| 2023-07-14 | 51.08 | $52.41 | 10400 |
| 2023-07-13 | 51.07 | $52.75 | 2444 |
| 2023-07-12 | 51.03 | $51.94 | 4300 |
| 2023-07-11 | 51.01 | $50.97 | 4400 |
| 2023-07-10 | 51.02 | $50.49 | 2622 |
| 2023-07-07 | 51.06 | $50.28 | 21905 |
| 2023-07-06 | 51.09 | $49.87 | 5045 |
| 2023-07-05 | 51.16 | $50.69 | 2800 |
| 2023-07-03 | 51.16 | $51.27 | 1700 |
| 2023-06-30 | 51.15 | $51.21 | 9942 |
| 2023-06-29 | 51.11 | $50.54 | 2526 |
| 2023-06-28 | 51.07 | $50.59 | 7216 |
| 2023-06-27 | 51.04 | $50.50 | 6202 |
| 2023-06-26 | 51.05 | $50.06 | 5415 |
| 2023-06-23 | 51.05 | $49.98 | 2544 |
| 2023-06-22 | 51.07 | $50.75 | 10237 |
| 2023-06-21 | 51.08 | $51.13 | 4300 |
| 2023-06-20 | 51.11 | $51.08 | 3400 |
| 2023-06-16 | 51.14 | $52.52 | 5633 |
| 2023-06-15 | 51.09 | $52.62 | 5335 |
| 2023-06-14 | 51.03 | $52.15 | 3100 |
| 2023-06-13 | 50.99 | $51.99 | 3600 |
| 2023-06-12 | 50.99 | $51.51 | 2400 |
| 2023-06-09 | 50.98 | $51.22 | 3332 |
| 2023-06-08 | 50.99 | $51.28 | 2821 |
| 2023-06-07 | 51.02 | $50.86 | 3800 |
| 2023-06-06 | 51.07 | $51.16 | 55410 |
| 2023-06-05 | 51.11 | $50.81 | 3236 |
| 2023-06-02 | 51.16 | $51.06 | 5500 |
| 2023-06-01 | 51.17 | $50.35 | 6624 |
| 2023-05-31 | 51.21 | $49.68 | 8848 |
| 2023-05-30 | 51.29 | $50.17 | 2201 |
| 2023-05-26 | 51.37 | $50.55 | 2800 |
| 2023-05-25 | 51.42 | $50.16 | 1900 |
| 2023-05-24 | 51.50 | $50.25 | 3702 |
| 2023-05-23 | 51.54 | $51.04 | 6800 |
| 2023-05-22 | 51.54 | $51.71 | 10800 |
| 2023-05-19 | 51.55 | $51.68 | 1900 |
| 2023-05-18 | 51.55 | $51.46 | 2400 |
| 2023-05-17 | 51.56 | $51.58 | 1100 |
| 2023-05-16 | 51.56 | $51.33 | 1800 |
| 2023-05-15 | 51.58 | $51.85 | 900 |
| 2023-05-12 | 51.57 | $51.39 | 1735 |
| 2023-05-11 | 51.58 | $51.50 | 1500 |
| 2023-05-10 | 51.60 | $51.75 | 1900 |
| 2023-05-09 | 51.57 | $51.82 | 6022 |
| 2023-05-08 | 51.52 | $52.00 | 308 |
| 2023-05-05 | 51.44 | $51.94 | 2131 |
| 2023-05-04 | 51.37 | $51.12 | 6119 |
| 2023-05-03 | 51.34 | $51.30 | 3800 |
| 2023-05-02 | 51.31 | $51.22 | 3200 |
| 2023-05-01 | 51.30 | $51.65 | 9800 |
| 2023-04-28 | 51.24 | $51.74 | 3600 |
| 2023-04-27 | 51.17 | $51.71 | 7700 |
| 2023-04-26 | 51.07 | $51.06 | 4624 |
| 2023-04-25 | 50.97 | $51.05 | 12235 |
| 2023-04-24 | 50.87 | $51.81 | 2600 |
| 2023-04-21 | 50.71 | $51.72 | 54400 |
| 2023-04-20 | 50.57 | $51.56 | 11000 |
| 2023-04-19 | 50.44 | $51.66 | 3600 |
| 2023-04-18 | 50.32 | $51.84 | 4544 |
| 2023-04-17 | 50.15 | $51.52 | 900 |
| 2023-04-14 | 49.96 | $51.65 | 7300 |
| 2023-04-13 | 49.79 | $51.80 | 400 |
| 2023-04-12 | 49.58 | $51.16 | 16300 |
| 2023-04-11 | 49.48 | $50.79 | 15314 |
| 2023-04-10 | 49.37 | $50.53 | 9646 |
| 2023-04-06 | 49.29 | $50.55 | 9724 |
| 2023-04-05 | 49.25 | $50.40 | 46400 |
| 2023-04-04 | 49.23 | $50.85 | 14100 |
| 2023-04-03 | 49.18 | $50.87 | 5411 |
| 2023-03-31 | 49.18 | $50.57 | 5709 |
| 2023-03-30 | 49.19 | $50.30 | 7409 |
| 2023-03-29 | 49.18 | $49.72 | 19200 |
| 2023-03-28 | 49.21 | $49.09 | 11547 |
| 2023-03-27 | 49.25 | $49.10 | 1841 |
| 2023-03-24 | 49.30 | $48.59 | 54118 |
| 2023-03-23 | 49.35 | $48.89 | 36200 |
| 2023-03-22 | 49.41 | $49.01 | 23500 |
| 2023-03-21 | 49.47 | $49.16 | 47300 |
| 2023-03-20 | 49.53 | $48.41 | 18545 |
| 2023-03-17 | 49.65 | $47.70 | 8604 |
| 2023-03-16 | 49.81 | $48.33 | 235624 |
| 2023-03-15 | 49.94 | $47.56 | 19600 |
| 2023-03-14 | 50.12 | $49.12 | 10100 |
| 2023-03-13 | 50.22 | $48.60 | 2500 |
| 2023-03-10 | 50.32 | $49.04 | 1429 |
| 2023-03-09 | 50.42 | $49.64 | 8800 |
| 2023-03-08 | 50.48 | $50.10 | 1700 |
| 2023-03-07 | 50.53 | $49.85 | 2335 |
| 2023-03-06 | 50.58 | $50.75 | 4629 |
| 2023-03-03 | 50.60 | $50.86 | 20922 |
| 2023-03-02 | 50.65 | $50.13 | 7700 |
| 2023-03-01 | 50.74 | $50.18 | 5300 |
| 2023-02-28 | 50.80 | $49.93 | 6549 |
| 2023-02-27 | 50.85 | $50.14 | 4400 |
| 2023-02-24 | 50.91 | $49.51 | 1000 |
| 2023-02-23 | 51.01 | $50.26 | 1345 |
| 2023-02-22 | 51.05 | $50.07 | 6200 |
| 2023-02-21 | 51.10 | $50.33 | 4443 |
| 2023-02-17 | 51.12 | $50.97 | 400 |
| 2023-02-16 | 51.11 | $50.79 | 801 |
| 2023-02-15 | 51.08 | $50.93 | 1300 |
| 2023-02-14 | 51.05 | $51.22 | 1300 |
| 2023-02-13 | 51.01 | $51.08 | 4600 |
| 2023-02-10 | 50.97 | $50.66 | 906 |
| 2023-02-09 | 50.94 | $50.94 | 3210 |
| 2023-02-08 | 50.86 | $50.86 | 2602 |
| 2023-02-07 | 50.77 | $51.15 | 749 |
| 2023-02-06 | 50.66 | $50.76 | 304 |
| 2023-02-03 | 50.56 | $51.30 | 4343 |
| 2023-02-02 | 50.37 | $51.88 | 2309 |
| 2023-02-01 | 50.18 | $51.83 | 8603 |
| 2023-01-31 | 49.95 | $51.34 | 3835 |
| 2023-01-30 | 49.74 | $51.03 | 3821 |
| 2023-01-27 | 49.56 | $51.36 | 3300 |
| 2023-01-26 | 49.32 | $51.38 | 1700 |
| 2023-01-25 | 49.10 | $51.20 | 28616 |
| 2023-01-24 | 48.89 | $50.92 | 3414 |
| 2023-01-23 | 48.68 | $50.88 | 1600 |
| 2023-01-20 | 48.50 | $50.64 | 605 |
| 2023-01-19 | 48.30 | $50.21 | 3200 |
| 2023-01-18 | 48.11 | $50.34 | 3500 |
| 2023-01-17 | 47.92 | $50.47 | 3124 |
| 2023-01-13 | 47.75 | $50.29 | 610 |
| 2023-01-12 | 47.65 | $50.03 | 3500 |
| 2023-01-11 | 47.57 | $49.29 | 14735 |
| 2023-01-10 | 47.49 | $49.01 | 1300 |
| 2023-01-09 | 47.43 | $48.96 | 2100 |
| 2023-01-06 | 47.36 | $48.74 | 22303 |
| 2023-01-05 | 47.30 | $47.60 | 16100 |
| 2023-01-04 | 47.28 | $48.03 | 29834 |
| 2023-01-03 | 47.27 | $47.33 | 2339 |
| 2022-12-30 | 47.32 | $47.07 | 16600 |
| 2022-12-29 | 47.39 | $47.36 | 2934 |
| 2022-12-28 | 47.42 | $46.64 | 7038 |
| 2022-12-27 | 47.44 | $47.05 | 6924 |
| 2022-12-23 | 47.44 | $46.96 | 5600 |
| 2022-12-22 | 47.48 | $46.76 | 6809 |
| 2022-12-21 | 47.52 | $47.14 | 15700 |
| 2022-12-20 | 47.51 | $46.70 | 42000 |
| 2022-12-19 | 47.49 | $46.43 | 1500 |
| 2022-12-16 | 47.50 | $46.63 | 2700 |
| 2022-12-15 | 47.49 | $46.88 | 2300 |
| 2022-12-14 | 47.47 | $48.36 | 6437 |
| 2022-12-13 | 47.39 | $48.47 | 7720 |
| 2022-12-12 | 47.29 | $47.76 | 15200 |
| 2022-12-09 | 47.25 | $47.71 | 649 |
| 2022-12-08 | 47.16 | $47.60 | 800 |
| 2022-12-07 | 46.97 | $47.43 | 2400 |
| 2022-12-06 | 46.81 | $47.38 | 1605 |
| 2022-12-05 | 46.63 | $47.65 | 3500 |
| 2022-12-02 | 46.42 | $48.41 | 1731 |
| 2022-12-01 | 46.10 | $48.38 | 1300 |
| 2022-11-30 | 45.80 | $47.99 | 9100 |
| 2022-11-29 | 45.55 | $47.15 | 5528 |
| 2022-11-28 | 45.33 | $47.03 | 949 |
| 2022-11-25 | 45.14 | $47.79 | 329 |
| 2022-11-23 | 44.89 | $47.46 | 4500 |
| 2022-11-22 | 44.67 | $46.95 | 13121 |
| 2022-11-21 | 44.45 | $46.36 | 3723 |
| 2022-11-18 | 44.22 | $46.59 | 31227 |
| 2022-11-17 | 43.98 | $46.43 | 24604 |
| 2022-11-16 | 43.71 | $46.51 | 2200 |
| 2022-11-15 | 43.45 | $46.66 | 4000 |
| 2022-11-14 | 43.20 | $46.48 | 3334 |
| 2022-11-11 | 42.95 | $46.97 | 3200 |
| 2022-11-10 | 42.62 | $46.04 | 23200 |
| 2022-11-09 | 42.37 | $43.64 | 47300 |
| 2022-11-08 | 42.19 | $44.27 | 17540 |
| 2022-11-07 | 41.98 | $43.75 | 6710 |
| 2022-11-04 | 41.83 | $43.58 | 20843 |
| 2022-11-03 | 41.70 | $41.98 | 15300 |
| 2022-11-02 | 41.68 | $42.42 | 32411 |
| 2022-11-01 | 41.67 | $43.01 | 79300 |
| 2022-10-31 | 41.67 | $42.69 | 53400 |
| 2022-10-28 | 41.60 | $43.13 | 36549 |
| 2022-10-27 | 41.46 | $42.78 | 117200 |
| 2022-10-26 | 41.35 | $43.14 | 22800 |
| 2022-10-25 | 41.25 | $42.62 | 35300 |
| 2022-10-24 | 41.13 | $41.75 | 29431 |
| 2022-10-21 | 41.07 | $41.77 | 55600 |
| 2022-10-20 | 41.04 | $41.08 | 206100 |
| 2022-10-19 | 41.12 | $41.18 | 5300 |
| 2022-10-18 | 41.21 | $41.73 | 23600 |
| 2022-10-17 | 41.29 | $41.46 | 6900 |
| 2022-10-14 | 41.43 | $40.35 | 4700 |
| 2022-10-13 | 41.61 | $41.02 | 19800 |
| 2022-10-12 | 41.78 | $40.03 | 79600 |
| 2022-10-11 | 42.01 | $40.21 | 411 |
| 2022-10-10 | 42.23 | $40.71 | 400 |
| 2022-10-07 | 42.50 | $40.88 | 3732 |
| 2022-10-06 | 42.73 | $41.63 | 23400 |
| 2022-10-05 | 42.87 | $42.29 | 33400 |
| 2022-10-04 | 42.97 | $42.87 | 27517 |
| 2022-10-03 | 43.02 | $41.28 | 34907 |
| 2022-09-30 | 43.16 | $40.39 | 32142 |
| 2022-09-29 | 43.35 | $40.51 | 36330 |
| 2022-09-28 | 43.57 | $41.17 | 17003 |
| 2022-09-27 | 43.77 | $40.27 | 30300 |
| 2022-09-26 | 44.03 | $40.57 | 61700 |
| 2022-09-23 | 44.28 | $41.17 | 13000 |
| 2022-09-22 | 44.56 | $42.65 | 8100 |
| 2022-09-21 | 44.74 | $42.92 | 16300 |
| 2022-09-20 | 44.91 | $43.42 | 3826 |
| 2022-09-19 | 45.04 | $44.20 | 8500 |
| 2022-09-16 | 45.18 | $44.06 | 6900 |
| 2022-09-15 | 45.37 | $44.32 | 68400 |
| 2022-09-14 | 45.55 | $44.66 | 90339 |
| 2022-09-13 | 45.74 | $44.60 | 47823 |
| 2022-09-12 | 45.92 | $46.16 | 332 |
| 2022-09-09 | 46.05 | $45.51 | 8700 |
| 2022-09-08 | 46.19 | $44.44 | 1100 |
| 2022-09-07 | 46.39 | $44.26 | 19600 |
| 2022-09-06 | 46.53 | $43.84 | 225 |
| 2022-09-02 | 46.71 | $44.02 | 14425 |
| 2022-09-01 | 46.88 | $44.26 | 19225 |
| 2022-08-31 | 47.04 | $44.93 | 14317 |
| 2022-08-30 | 47.16 | $45.20 | 6329 |
| 2022-08-29 | 47.26 | $45.43 | 2700 |
| 2022-08-26 | 47.38 | $45.56 | 7301 |
| 2022-08-25 | 47.48 | $46.73 | 7100 |
| 2022-08-24 | 47.50 | $46.28 | 1800 |
| 2022-08-23 | 47.53 | $46.22 | 1639 |
| 2022-08-22 | 47.51 | $46.15 | 4800 |
| 2022-08-19 | 47.53 | $47.06 | 24126 |
| 2022-08-18 | 47.49 | $47.73 | 11009 |
| 2022-08-17 | 47.42 | $47.94 | 9300 |
| 2022-08-16 | 47.31 | $48.39 | 610 |
| 2022-08-15 | 47.19 | $48.32 | 3400 |
| 2022-08-12 | 47.01 | $48.67 | 5521 |
| 2022-08-11 | 46.80 | $48.33 | 10000 |
| 2022-08-10 | 46.58 | $48.38 | 3100 |
| 2022-08-09 | 46.39 | $47.18 | 4500 |
| 2022-08-08 | 46.27 | $47.46 | 3400 |
| 2022-08-05 | 46.13 | $47.29 | 17700 |
| 2022-08-04 | 46.03 | $47.62 | 9600 |
| 2022-08-03 | 45.91 | $47.35 | 2400 |
| 2022-08-02 | 45.77 | $47.08 | 22900 |
| 2022-08-01 | 45.64 | $47.78 | 12612 |
| 2022-07-29 | 45.52 | $47.71 | 8543 |
| 2022-07-28 | 45.41 | $47.13 | 16200 |
| 2022-07-27 | 45.33 | $46.86 | 16840 |
| 2022-07-26 | 45.29 | $45.83 | 9507 |
| 2022-07-25 | 45.31 | $46.51 | 2900 |
| 2022-07-22 | 45.30 | $46.16 | 33246 |
| 2022-07-21 | 45.25 | $46.37 | 3800 |
| 2022-07-20 | 45.21 | $45.79 | 5301 |
| 2022-07-19 | 45.20 | $45.97 | 7536 |
| 2022-07-18 | 45.17 | $44.80 | 2004 |
| 2022-07-15 | 45.20 | $44.47 | 10046 |
| 2022-07-14 | 45.30 | $43.90 | 3300 |
| 2022-07-13 | 45.38 | $44.61 | 3900 |
| 2022-07-12 | 45.45 | $44.67 | 31000 |
| 2022-07-11 | 45.60 | $44.61 | 53312 |
| 2022-07-08 | 45.80 | $45.40 | 13700 |
| 2022-07-07 | 46.01 | $45.21 | 86914 |
| 2022-07-06 | 46.27 | $44.48 | 43900 |
| 2022-07-05 | 46.57 | $44.49 | 12600 |
| 2022-07-01 | 46.85 | $45.52 | 47203 |
| 2022-06-30 | 47.11 | $45.35 | 30500 |
| 2022-06-29 | 47.34 | $45.68 | 3100 |
| 2022-06-28 | 47.57 | $45.95 | 13808 |
| 2022-06-27 | 47.80 | $46.20 | 3928 |
| 2022-06-24 | 47.98 | $46.37 | 4933 |
| 2022-06-23 | 48.13 | $45.19 | 7600 |
| 2022-06-22 | 48.34 | $45.46 | 3400 |
| 2022-06-21 | 48.54 | $45.75 | 22528 |
| 2022-06-17 | 48.69 | $45.34 | 9900 |
| 2022-06-16 | 48.84 | $45.42 | 11729 |
| 2022-06-15 | 48.96 | $46.44 | 14327 |
| 2022-06-14 | 49.10 | $45.53 | 6300 |
| 2022-06-13 | 49.23 | $45.91 | 9613 |
| 2022-06-10 | 49.33 | $47.62 | 4742 |
| 2022-06-09 | 49.29 | $48.71 | 8900 |
| 2022-06-08 | 49.20 | $49.67 | 5218 |
| 2022-06-07 | 49.09 | $50.38 | 500 |
| 2022-06-06 | 48.92 | $50.34 | 10445 |
| 2022-06-03 | 48.83 | $50.14 | 7300 |
| 2022-06-02 | 48.77 | $50.82 | 16200 |
| 2022-06-01 | 48.77 | $49.95 | 4900 |
| 2022-05-31 | 48.76 | $50.28 | 9020 |
| 2022-05-27 | 48.72 | $50.40 | 43500 |
| 2022-05-26 | 48.67 | $49.96 | 14112 |
| 2022-05-25 | 48.68 | $49.38 | 15560 |
| 2022-05-24 | 48.68 | $49.38 | 37100 |
| 2022-05-23 | 48.67 | $49.42 | 26341 |
| 2022-05-20 | 48.75 | $48.64 | 749 |
| 2022-05-19 | 48.87 | $48.40 | 14743 |
| 2022-05-18 | 49.05 | $47.91 | 30521 |
| 2022-05-17 | 49.27 | $49.07 | 6816 |
| 2022-05-16 | 49.41 | $48.13 | 3200 |
| 2022-05-13 | 49.59 | $48.04 | 3935 |
| 2022-05-12 | 49.78 | $46.81 | 16400 |
| 2022-05-11 | 50.04 | $46.95 | 43711 |
| 2022-05-10 | 50.26 | $47.31 | 2300 |
| 2022-05-09 | 50.49 | $47.16 | 20700 |
| 2022-05-06 | 50.74 | $48.48 | 6937 |
| 2022-05-05 | 50.92 | $48.97 | 13246 |
| 2022-05-04 | 51.08 | $50.66 | 4200 |
| 2022-05-03 | 51.19 | $49.86 | 3605 |
| 2022-05-02 | 51.37 | $49.39 | 800 |
| 2022-04-29 | 51.56 | $49.51 | 15540 |
| 2022-04-28 | 51.73 | $50.05 | 700 |
| 2022-04-27 | 51.91 | $49.38 | 42500 |
| 2022-04-26 | 52.15 | $49.32 | 41905 |
| 2022-04-25 | 52.33 | $51.00 | — |
| 2022-04-22 | 52.44 | $51.00 | 1600 |
| 2022-04-21 | 52.54 | $51.91 | 6015 |
| 2022-04-20 | 52.59 | $52.40 | 2608 |
| 2022-04-19 | 52.64 | $51.87 | 900 |
| 2022-04-18 | 52.70 | $51.63 | 5435 |
| 2022-04-14 | 52.78 | $51.84 | 7900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
79.99
2026-07-17
Close Price
$79.60
Vol: 686000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
41.53
Average
58.18
Maximum
80.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 79.99 | $79.60 | 686000 |
| 2026-07-16 | 80.03 | $80.22 | 4622 |
| 2026-07-15 | 80.01 | $80.67 | 692625 |
| 2026-07-14 | 79.94 | $80.28 | 7639 |
| 2026-07-13 | 79.90 | $79.71 | 11009 |
| 2026-07-10 | 79.93 | $80.51 | 4700 |
| 2026-07-09 | 79.86 | $80.12 | 3541 |
| 2026-07-08 | 79.84 | $79.53 | 4100 |
| 2026-07-07 | 79.87 | $80.27 | 9000 |
| 2026-07-06 | 79.83 | $81.36 | 8100 |
| 2026-07-02 | 79.67 | $80.49 | 5800 |
| 2026-07-01 | 79.58 | $79.63 | 7401 |
| 2026-06-30 | 79.57 | $79.88 | 4800 |
| 2026-06-29 | 79.54 | $79.65 | 6000 |
| 2026-06-26 | 79.53 | $79.18 | 3500 |
| 2026-06-25 | 79.57 | $79.57 | 6700 |
| 2026-06-24 | 79.57 | $78.83 | 13200 |
| 2026-06-23 | 79.64 | $79.04 | 5600 |
| 2026-06-22 | 79.71 | $80.48 | 6100 |
| 2026-06-18 | 79.63 | $80.47 | 7101 |
| 2026-06-17 | 79.54 | $80.08 | 9002 |
| 2026-06-16 | 79.48 | $80.50 | 5100 |
| 2026-06-15 | 79.37 | $80.25 | 9625 |
| 2026-06-12 | 79.28 | $79.64 | 5842 |
| 2026-06-11 | 79.24 | $79.30 | 30026 |
| 2026-06-10 | 79.24 | $77.01 | 32400 |
| 2026-06-09 | 79.47 | $77.98 | 12304 |
| 2026-06-08 | 79.63 | $78.98 | 7300 |
| 2026-06-05 | 79.70 | $78.60 | 11900 |
| 2026-06-04 | 79.81 | $80.69 | 3141 |
| 2026-06-03 | 79.72 | $80.11 | 36728 |
| 2026-06-02 | 79.68 | $80.83 | 18331 |
| 2026-06-01 | 79.56 | $80.41 | 7200 |
| 2026-05-29 | 79.47 | $80.95 | 11905 |
| 2026-05-28 | 79.31 | $80.68 | 20900 |
| 2026-05-27 | 79.17 | $80.64 | 5144 |
| 2026-05-26 | 79.01 | $80.88 | 23032 |
| 2026-05-22 | 78.82 | $79.78 | 4441 |
| 2026-05-21 | 78.71 | $79.83 | 6837 |
| 2026-05-20 | 78.60 | $79.41 | 5419 |
| 2026-05-19 | 78.51 | $78.02 | 2200 |
| 2026-05-18 | 78.56 | $78.67 | 5000 |
| 2026-05-15 | 78.55 | $78.05 | 2200 |
| 2026-05-14 | 78.60 | $79.42 | 6400 |
| 2026-05-13 | 78.52 | $79.61 | 5700 |
| 2026-05-12 | 78.40 | $79.17 | 5800 |
| 2026-05-11 | 78.32 | $79.69 | 5801 |
| 2026-05-08 | 78.18 | $79.94 | 16510 |
| 2026-05-07 | 77.99 | $79.20 | 13700 |
| 2026-05-06 | 77.87 | $80.25 | 10043 |
| 2026-05-05 | 77.61 | $78.09 | 7248 |
| 2026-05-04 | 77.56 | $77.23 | 17100 |
| 2026-05-01 | 77.60 | $78.31 | 48132 |
| 2026-04-30 | 77.52 | $78.62 | 14500 |
| 2026-04-29 | 77.41 | $76.56 | 54400 |
| 2026-04-28 | 77.50 | $77.50 | 3011 |
| 2026-04-27 | 77.50 | $77.96 | 8400 |
| 2026-04-24 | 77.45 | $78.13 | 2200 |
| 2026-04-23 | 77.38 | $77.80 | 10628 |
| 2026-04-22 | 77.33 | $78.47 | 2900 |
| 2026-04-21 | 77.21 | $78.27 | 3125 |
| 2026-04-20 | 77.10 | $79.88 | 13223 |
| 2026-04-17 | 76.81 | $80.25 | 22900 |
| 2026-04-16 | 76.45 | $78.94 | 15500 |
| 2026-04-15 | 76.19 | $79.12 | 19020 |
| 2026-04-14 | 75.88 | $79.27 | 4547 |
| 2026-04-13 | 75.52 | $78.48 | 8600 |
| 2026-04-10 | 75.21 | $77.99 | 6022 |
| 2026-04-09 | 74.91 | $77.77 | 11701 |
| 2026-04-08 | 74.61 | $77.98 | 17200 |
| 2026-04-07 | 74.26 | $74.83 | 6606 |
| 2026-04-06 | 74.20 | $74.86 | 6728 |
| 2026-04-02 | 74.13 | $74.45 | 5500 |
| 2026-04-01 | 74.10 | $74.95 | 7200 |
| 2026-03-31 | 74.01 | $73.65 | 18813 |
| 2026-03-30 | 74.04 | $71.18 | 16000 |
| 2026-03-27 | 74.35 | $71.31 | 8400 |
| 2026-03-26 | 74.67 | $72.00 | 9018 |
| 2026-03-25 | 74.95 | $73.58 | 9840 |
| 2026-03-24 | 75.09 | $72.40 | 10332 |
| 2026-03-23 | 75.37 | $72.84 | 9300 |
| 2026-03-20 | 75.64 | $70.97 | 12200 |
| 2026-03-19 | 76.13 | $73.06 | 12400 |
| 2026-03-18 | 76.45 | $73.50 | 4600 |
| 2026-03-17 | 76.77 | $74.77 | 4525 |
| 2026-03-16 | 76.98 | $74.51 | 11825 |
| 2026-03-13 | 77.23 | $73.23 | 5826 |
| 2026-03-12 | 77.66 | $74.24 | 13500 |
| 2026-03-11 | 78.02 | $75.68 | 12909 |
| 2026-03-10 | 78.26 | $76.03 | 14300 |
| 2026-03-09 | 78.50 | $75.91 | 12000 |
| 2026-03-06 | 78.77 | $75.49 | 33900 |
| 2026-03-05 | 79.11 | $76.19 | 7547 |
| 2026-03-04 | 79.42 | $77.84 | 7800 |
| 2026-03-03 | 79.59 | $77.13 | 10713 |
| 2026-03-02 | 79.85 | $79.48 | 31600 |
| 2026-02-27 | 79.89 | $81.10 | 7700 |
| 2026-02-26 | 79.76 | $81.26 | 25300 |
| 2026-02-25 | 79.60 | $81.30 | 28935 |
| 2026-02-24 | 79.42 | $80.70 | 12600 |
| 2026-02-23 | 79.29 | $80.46 | 11300 |
| 2026-02-20 | 79.16 | $80.81 | 30800 |
| 2026-02-19 | 78.99 | $80.25 | 20700 |
| 2026-02-18 | 78.86 | $80.49 | 15342 |
| 2026-02-17 | 78.68 | $80.47 | 11436 |
| 2026-02-13 | 78.50 | $80.24 | 7314 |
| 2026-02-12 | 78.31 | $79.92 | 4705 |
| 2026-02-11 | 78.14 | $80.69 | 7400 |
| 2026-02-10 | 77.87 | $80.52 | 9401 |
| 2026-02-09 | 77.60 | $80.27 | 10530 |
| 2026-02-06 | 77.31 | $79.09 | 19314 |
| 2026-02-05 | 77.13 | $77.36 | 34300 |
| 2026-02-04 | 77.10 | $78.56 | 3700 |
| 2026-02-03 | 76.95 | $78.15 | 25030 |
| 2026-02-02 | 76.82 | $77.90 | 11700 |
| 2026-01-30 | 76.71 | $77.41 | 25215 |
| 2026-01-29 | 76.64 | $78.54 | 11038 |
| 2026-01-28 | 76.44 | $78.29 | 18000 |
| 2026-01-27 | 76.24 | $78.79 | 5700 |
| 2026-01-26 | 75.97 | $77.68 | 112838 |
| 2026-01-23 | 75.79 | $77.31 | 20900 |
| 2026-01-22 | 75.63 | $76.94 | 9700 |
| 2026-01-21 | 75.49 | $76.43 | 8200 |
| 2026-01-20 | 75.40 | $75.68 | 6549 |
| 2026-01-16 | 75.37 | $76.65 | 7600 |
| 2026-01-15 | 75.23 | $76.44 | 12900 |
| 2026-01-14 | 75.10 | $76.37 | 11100 |
| 2026-01-13 | 74.97 | $76.12 | 7000 |
| 2026-01-12 | 74.85 | $76.65 | 37524 |
| 2026-01-09 | 74.66 | $76.16 | 7510 |
| 2026-01-08 | 74.50 | $75.69 | 9937 |
| 2026-01-07 | 74.38 | $75.63 | 7419 |
| 2026-01-06 | 74.25 | $75.89 | 10100 |
| 2026-01-05 | 74.07 | $75.81 | 8300 |
| 2026-01-02 | 73.89 | $74.98 | 9600 |
| 2025-12-31 | 73.78 | $74.26 | 5700 |
| 2025-12-30 | 73.72 | $74.66 | 5527 |
| 2025-12-29 | 73.63 | $74.53 | 2400 |
| 2025-12-26 | 73.53 | $74.76 | 4523 |
| 2025-12-24 | 73.40 | $74.69 | 3531 |
| 2025-12-23 | 73.27 | $74.56 | 7446 |
| 2025-12-22 | 73.13 | $74.25 | 12300 |
| 2025-12-19 | 73.01 | $73.74 | 2900 |
| 2025-12-18 | 72.93 | $73.25 | 12403 |
| 2025-12-17 | 72.90 | $72.86 | 5003 |
| 2025-12-16 | 72.90 | $73.29 | 4000 |
| 2025-12-15 | 72.86 | $74.30 | 2717 |
| 2025-12-12 | 72.71 | $73.89 | 4425 |
| 2025-12-11 | 72.59 | $74.36 | 3741 |
| 2025-12-10 | 72.40 | $73.84 | 3300 |
| 2025-12-09 | 72.25 | $73.06 | 18342 |
| 2025-12-08 | 72.17 | $73.10 | 7000 |
| 2025-12-05 | 72.07 | $73.17 | 7600 |
| 2025-12-04 | 71.95 | $73.12 | 16500 |
| 2025-12-03 | 71.83 | $72.89 | 4249 |
| 2025-12-02 | 71.72 | $72.52 | 5641 |
| 2025-12-01 | 71.63 | $72.30 | 3825 |
| 2025-11-28 | 71.56 | $72.78 | 4145 |
| 2025-11-26 | 71.44 | $72.38 | 57800 |
| 2025-11-25 | 71.34 | $71.53 | 11007 |
| 2025-11-24 | 71.32 | $70.65 | 4500 |
| 2025-11-21 | 71.39 | $70.37 | 11242 |
| 2025-11-20 | 71.49 | $69.31 | 9509 |
| 2025-11-19 | 71.72 | $70.30 | 5800 |
| 2025-11-18 | 71.87 | $70.47 | 16217 |
| 2025-11-17 | 72.02 | $71.27 | 5700 |
| 2025-11-14 | 72.10 | $72.17 | 4300 |
| 2025-11-13 | 72.09 | $72.39 | 8200 |
| 2025-11-12 | 72.06 | $73.26 | 7539 |
| 2025-11-11 | 71.93 | $72.75 | 6800 |
| 2025-11-10 | 71.85 | $72.39 | 15103 |
| 2025-11-07 | 71.79 | $71.45 | 17300 |
| 2025-11-06 | 71.83 | $71.28 | 12318 |
| 2025-11-05 | 71.88 | $71.58 | 1300 |
| 2025-11-04 | 71.91 | $71.10 | 9400 |
| 2025-11-03 | 72.00 | $71.99 | 2522 |
| 2025-10-31 | 72.00 | $71.99 | 31509 |
| 2025-10-30 | 72.00 | $72.16 | 7908 |
| 2025-10-29 | 71.99 | $72.41 | 5003 |
| 2025-10-28 | 71.94 | $72.87 | 3600 |
| 2025-10-27 | 71.84 | $72.84 | 12445 |
| 2025-10-24 | 71.74 | $72.42 | 8600 |
| 2025-10-23 | 71.67 | $72.21 | 3931 |
| 2025-10-22 | 71.61 | $71.75 | 308740 |
| 2025-10-21 | 71.59 | $71.81 | 14241 |
| 2025-10-20 | 71.57 | $72.47 | 338708 |
| 2025-10-17 | 71.48 | $71.78 | 19700 |
| 2025-10-16 | 71.44 | $71.94 | 312424 |
| 2025-10-15 | 71.39 | $71.66 | 15700 |
| 2025-10-14 | 71.36 | $71.37 | 318413 |
| 2025-10-13 | 71.36 | $71.11 | 30600 |
| 2025-10-10 | 71.39 | $70.41 | 5700 |
| 2025-10-09 | 71.49 | $71.76 | 322134 |
| 2025-10-08 | 71.47 | $72.21 | 6400 |
| 2025-10-07 | 71.39 | $72.00 | 308600 |
| 2025-10-06 | 71.32 | $72.63 | 10936 |
| 2025-10-03 | 71.19 | $72.61 | 327700 |
| 2025-10-02 | 71.04 | $71.98 | 9700 |
| 2025-10-01 | 70.94 | $71.88 | 7700 |
| 2025-09-30 | 70.84 | $71.55 | 8600 |
| 2025-09-29 | 70.76 | $71.19 | 2700 |
| 2025-09-26 | 70.72 | $70.84 | 7030 |
| 2025-09-25 | 70.70 | $70.29 | 15700 |
| 2025-09-24 | 70.75 | $70.83 | 5200 |
| 2025-09-23 | 70.74 | $71.37 | 18500 |
| 2025-09-22 | 70.67 | $71.52 | 3205 |
| 2025-09-19 | 70.58 | $71.29 | 57600 |
| 2025-09-18 | 70.51 | $71.41 | 23338 |
| 2025-09-17 | 70.41 | $71.13 | 11112 |
| 2025-09-16 | 70.34 | $71.48 | 8200 |
| 2025-09-15 | 70.22 | $71.66 | 5200 |
| 2025-09-12 | 70.07 | $71.18 | 5825 |
| 2025-09-11 | 69.95 | $71.46 | 15600 |
| 2025-09-10 | 69.79 | $70.64 | 7500 |
| 2025-09-09 | 69.70 | $70.58 | 7500 |
| 2025-09-08 | 69.61 | $70.79 | 3328 |
| 2025-09-05 | 69.48 | $70.10 | 2414 |
| 2025-09-04 | 69.42 | $69.69 | 2400 |
| 2025-09-03 | 69.39 | $69.16 | 3700 |
| 2025-09-02 | 69.41 | $69.03 | 4500 |
| 2025-08-29 | 69.46 | $69.80 | 3600 |
| 2025-08-28 | 69.42 | $70.16 | 10500 |
| 2025-08-27 | 69.34 | $69.85 | 20621 |
| 2025-08-26 | 69.29 | $70.01 | 3505 |
| 2025-08-25 | 69.21 | $69.99 | 3600 |
| 2025-08-22 | 69.13 | $70.87 | 12731 |
| 2025-08-21 | 68.95 | $69.78 | 5200 |
| 2025-08-20 | 68.86 | $70.11 | 3500 |
| 2025-08-19 | 68.73 | $69.96 | 2031 |
| 2025-08-18 | 68.60 | $69.99 | 4319 |
| 2025-08-15 | 68.45 | $69.97 | 3900 |
| 2025-08-14 | 68.29 | $69.72 | 4000 |
| 2025-08-13 | 68.14 | $69.79 | 4500 |
| 2025-08-12 | 67.97 | $69.44 | 5045 |
| 2025-08-11 | 67.81 | $68.64 | 1600 |
| 2025-08-08 | 67.72 | $68.88 | 3400 |
| 2025-08-07 | 67.60 | $68.56 | 8537 |
| 2025-08-06 | 67.50 | $68.19 | 138212 |
| 2025-08-05 | 67.43 | $67.60 | 2309 |
| 2025-08-04 | 67.41 | $67.50 | 2200 |
| 2025-08-01 | 67.40 | $66.62 | 5100 |
| 2025-07-31 | 67.48 | $66.62 | 4100 |
| 2025-07-30 | 67.57 | $67.04 | 2401 |
| 2025-07-29 | 67.63 | $67.64 | 1100 |
| 2025-07-28 | 67.63 | $67.63 | 4309 |
| 2025-07-25 | 67.63 | $68.77 | 3024 |
| 2025-07-24 | 67.51 | $68.78 | 1400 |
| 2025-07-23 | 67.38 | $69.25 | 2200 |
| 2025-07-22 | 67.18 | $67.81 | 3911 |
| 2025-07-21 | 67.11 | $67.42 | 1100 |
| 2025-07-18 | 67.08 | $66.98 | 2743 |
| 2025-07-17 | 67.09 | $67.20 | 6241 |
| 2025-07-16 | 67.08 | $66.94 | 8600 |
| 2025-07-15 | 67.09 | $66.70 | 6348 |
| 2025-07-14 | 67.13 | $67.33 | 2900 |
| 2025-07-11 | 67.11 | $67.27 | 2300 |
| 2025-07-10 | 67.10 | $67.92 | 7400 |
| 2025-07-09 | 67.01 | $67.93 | 5300 |
| 2025-07-08 | 66.91 | $67.46 | 9049 |
| 2025-07-07 | 66.86 | $67.01 | 23700 |
| 2025-07-03 | 66.84 | $67.65 | 41927 |
| 2025-07-02 | 66.75 | $67.55 | 12109 |
| 2025-07-01 | 66.67 | $67.49 | 2900 |
| 2025-06-30 | 66.59 | $67.55 | 49500 |
| 2025-06-27 | 66.48 | $67.28 | 7123 |
| 2025-06-26 | 66.40 | $66.84 | 19015 |
| 2025-06-25 | 66.35 | $65.97 | 10600 |
| 2025-06-24 | 66.39 | $66.30 | 13915 |
| 2025-06-23 | 66.40 | $66.62 | 5900 |
| 2025-06-20 | 66.38 | $66.02 | 4300 |
| 2025-06-18 | 66.42 | $66.51 | 3400 |
| 2025-06-17 | 66.41 | $66.39 | 1501 |
| 2025-06-16 | 66.41 | $67.25 | 9728 |
| 2025-06-13 | 66.32 | $66.88 | 3105 |
| 2025-06-12 | 66.26 | $67.74 | 8200 |
| 2025-06-11 | 66.11 | $67.17 | 5302 |
| 2025-06-10 | 66.00 | $67.24 | 7900 |
| 2025-06-09 | 65.87 | $67.26 | 7300 |
| 2025-06-06 | 65.72 | $67.22 | 2900 |
| 2025-06-05 | 65.56 | $67.05 | 8201 |
| 2025-06-04 | 65.40 | $67.12 | 7500 |
| 2025-06-03 | 65.22 | $66.76 | 5741 |
| 2025-06-02 | 65.06 | $67.21 | 4011 |
| 2025-05-30 | 64.84 | $66.52 | 2621 |
| 2025-05-29 | 64.66 | $66.33 | 4500 |
| 2025-05-28 | 64.48 | $66.06 | 4843 |
| 2025-05-27 | 64.32 | $66.68 | 6033 |
| 2025-05-23 | 64.07 | $65.75 | 3828 |
| 2025-05-22 | 63.89 | $65.59 | 3549 |
| 2025-05-21 | 63.71 | $65.56 | 3223 |
| 2025-05-20 | 63.52 | $65.90 | 2334 |
| 2025-05-19 | 63.27 | $65.46 | 6433 |
| 2025-05-16 | 63.04 | $64.87 | 4412 |
| 2025-05-15 | 62.84 | $64.67 | 7100 |
| 2025-05-14 | 62.65 | $64.05 | 11231 |
| 2025-05-13 | 62.50 | $64.27 | 6700 |
| 2025-05-12 | 62.32 | $64.13 | 6130 |
| 2025-05-09 | 62.13 | $63.82 | 10400 |
| 2025-05-08 | 61.95 | $63.48 | 3800 |
| 2025-05-07 | 61.79 | $63.64 | 8113 |
| 2025-05-06 | 61.59 | $63.85 | 7529 |
| 2025-05-05 | 61.36 | $63.74 | 2600 |
| 2025-05-02 | 61.10 | $63.56 | 7438 |
| 2025-05-01 | 60.85 | $62.63 | 2441 |
| 2025-04-30 | 60.66 | $62.88 | 1100 |
| 2025-04-29 | 60.42 | $62.77 | 5500 |
| 2025-04-28 | 60.18 | $62.62 | 6518 |
| 2025-04-25 | 59.92 | $62.10 | 2533 |
| 2025-04-24 | 59.69 | $61.95 | 1508 |
| 2025-04-23 | 59.45 | $61.16 | 6700 |
| 2025-04-22 | 59.27 | $61.05 | 3019 |
| 2025-04-21 | 59.09 | $60.02 | 9300 |
| 2025-04-17 | 58.99 | $60.18 | 7713 |
| 2025-04-16 | 58.86 | $59.61 | 3429 |
| 2025-04-15 | 58.78 | $59.71 | 5300 |
| 2025-04-14 | 58.69 | $59.21 | 13119 |
| 2025-04-11 | 58.63 | $58.50 | 6900 |
| 2025-04-10 | 58.65 | $56.76 | 5500 |
| 2025-04-09 | 58.84 | $57.87 | 9537 |
| 2025-04-08 | 58.95 | $53.85 | 13800 |
| 2025-04-07 | 59.48 | $54.17 | 19004 |
| 2025-04-04 | 60.04 | $55.15 | 4741 |
| 2025-04-03 | 60.56 | $59.00 | 3009 |
| 2025-04-02 | 60.72 | $60.33 | 13027 |
| 2025-04-01 | 60.76 | $60.11 | 71700 |
| 2025-03-31 | 60.83 | $59.98 | 10200 |
| 2025-03-28 | 60.92 | $60.51 | 2500 |
| 2025-03-27 | 60.96 | $61.13 | 23800 |
| 2025-03-26 | 60.95 | $60.92 | 5800 |
| 2025-03-25 | 60.95 | $61.78 | 7310 |
| 2025-03-24 | 60.86 | $61.29 | 6302 |
| 2025-03-21 | 60.82 | $61.16 | 6721 |
| 2025-03-20 | 60.78 | $61.58 | 4248 |
| 2025-03-19 | 60.69 | $62.11 | 3705 |
| 2025-03-18 | 60.55 | $61.94 | 3614 |
| 2025-03-17 | 60.40 | $61.94 | 2300 |
| 2025-03-14 | 60.24 | $61.33 | 6409 |
| 2025-03-13 | 60.12 | $60.10 | 27300 |
| 2025-03-12 | 60.12 | $60.58 | 5900 |
| 2025-03-11 | 60.08 | $60.17 | 5700 |
| 2025-03-10 | 60.07 | $60.29 | 17700 |
| 2025-03-07 | 60.04 | $61.86 | 4000 |
| 2025-03-06 | 59.85 | $61.21 | 7731 |
| 2025-03-05 | 59.71 | $61.73 | 3400 |
| 2025-03-04 | 59.50 | $60.20 | 3347 |
| 2025-03-03 | 59.42 | $60.26 | 12945 |
| 2025-02-28 | 59.33 | $59.74 | 4000 |
| 2025-02-27 | 59.29 | $59.72 | 10025 |
| 2025-02-26 | 59.24 | $60.39 | 38200 |
| 2025-02-25 | 59.12 | $60.20 | 5116 |
| 2025-02-24 | 59.01 | $59.63 | 7000 |
| 2025-02-21 | 58.95 | $59.61 | 9700 |
| 2025-02-20 | 58.88 | $60.10 | 12015 |
| 2025-02-19 | 58.75 | $59.85 | 2928 |
| 2025-02-18 | 58.63 | $60.35 | 16100 |
| 2025-02-14 | 58.45 | $60.01 | 15600 |
| 2025-02-13 | 58.29 | $59.89 | 14020 |
| 2025-02-12 | 58.12 | $59.25 | 19344 |
| 2025-02-11 | 58.00 | $59.13 | 2709 |
| 2025-02-10 | 57.88 | $58.89 | 1812 |
| 2025-02-07 | 57.77 | $58.58 | 4428 |
| 2025-02-06 | 57.69 | $59.08 | 2128 |
| 2025-02-05 | 57.54 | $58.80 | 4119 |
| 2025-02-04 | 57.41 | $58.21 | 2900 |
| 2025-02-03 | 57.32 | $57.56 | 5303 |
| 2025-01-31 | 57.30 | $58.20 | 7000 |
| 2025-01-30 | 57.20 | $58.73 | 10400 |
| 2025-01-29 | 57.04 | $58.14 | 5500 |
| 2025-01-28 | 56.93 | $58.15 | 5726 |
| 2025-01-27 | 56.80 | $58.07 | 6240 |
| 2025-01-24 | 56.66 | $58.16 | 10100 |
| 2025-01-23 | 56.51 | $57.87 | 5936 |
| 2025-01-22 | 56.36 | $57.40 | 1909 |
| 2025-01-21 | 56.25 | $57.53 | 13615 |
| 2025-01-17 | 56.12 | $56.38 | 4400 |
| 2025-01-16 | 56.09 | $56.13 | 16129 |
| 2025-01-15 | 56.09 | $55.94 | 21837 |
| 2025-01-14 | 56.10 | $55.18 | 4436 |
| 2025-01-13 | 56.20 | $54.89 | 8921 |
| 2025-01-10 | 56.34 | $55.12 | 22400 |
| 2025-01-08 | 56.47 | $56.00 | 17928 |
| 2025-01-07 | 56.52 | $56.13 | 11100 |
| 2025-01-06 | 56.56 | $56.27 | 17700 |
| 2025-01-03 | 56.59 | $55.81 | 9000 |
| 2025-01-02 | 56.67 | $55.52 | 10133 |
| 2024-12-31 | 56.79 | $55.68 | 9600 |
| 2024-12-30 | 56.91 | $55.77 | 34300 |
| 2024-12-27 | 57.03 | $56.14 | 3800 |
| 2024-12-26 | 57.12 | $56.34 | 1724 |
| 2024-12-24 | 57.20 | $55.98 | 13100 |
| 2024-12-23 | 57.33 | $55.82 | 7306 |
| 2024-12-20 | 57.49 | $55.57 | 3126 |
| 2024-12-19 | 57.70 | $55.60 | 13600 |
| 2024-12-18 | 57.92 | $55.67 | 8831 |
| 2024-12-17 | 58.15 | $57.05 | 8400 |
| 2024-12-16 | 58.27 | $58.12 | 7202 |
| 2024-12-13 | 58.28 | $58.22 | 7324 |
| 2024-12-12 | 58.29 | $58.30 | 7134 |
| 2024-12-11 | 58.29 | $58.87 | 1137 |
| 2024-12-10 | 58.23 | $58.57 | 2608 |
| 2024-12-09 | 58.19 | $59.08 | 4000 |
| 2024-12-06 | 58.10 | $59.10 | 2348 |
| 2024-12-05 | 57.99 | $59.17 | 2900 |
| 2024-12-04 | 57.87 | $58.75 | 4223 |
| 2024-12-03 | 57.78 | $58.70 | 4000 |
| 2024-12-02 | 57.68 | $58.36 | 2000 |
| 2024-11-29 | 57.61 | $58.36 | 2137 |
| 2024-11-27 | 57.53 | $57.51 | 22100 |
| 2024-11-26 | 57.53 | $57.13 | 25700 |
| 2024-11-25 | 57.57 | $57.57 | 4300 |
| 2024-11-22 | 57.57 | $57.16 | 9013 |
| 2024-11-21 | 57.62 | $57.04 | 11300 |
| 2024-11-20 | 57.68 | $56.84 | 3931 |
| 2024-11-19 | 57.77 | $57.04 | 19600 |
| 2024-11-18 | 57.84 | $57.04 | 7800 |
| 2024-11-15 | 57.93 | $56.79 | 11634 |
| 2024-11-14 | 58.05 | $56.85 | 4000 |
| 2024-11-13 | 58.17 | $56.83 | 2900 |
| 2024-11-12 | 58.31 | $57.20 | 9600 |
| 2024-11-11 | 58.43 | $58.09 | 2341 |
| 2024-11-08 | 58.47 | $58.02 | 2616 |
| 2024-11-07 | 58.51 | $58.79 | 2000 |
| 2024-11-06 | 58.48 | $57.83 | 6500 |
| 2024-11-05 | 58.55 | $58.44 | 2741 |
| 2024-11-04 | 58.56 | $57.83 | 1047 |
| 2024-11-01 | 58.64 | $57.78 | 1941 |
| 2024-10-31 | 58.73 | $57.61 | 6117 |
| 2024-10-30 | 58.85 | $58.10 | 3900 |
| 2024-10-29 | 58.93 | $58.28 | 5300 |
| 2024-10-28 | 59.00 | $58.52 | 1800 |
| 2024-10-25 | 59.05 | $58.04 | 1229 |
| 2024-10-24 | 59.15 | $58.35 | 1200 |
| 2024-10-23 | 59.24 | $58.07 | 1900 |
| 2024-10-22 | 59.36 | $58.71 | 5723 |
| 2024-10-21 | 59.43 | $58.90 | 3525 |
| 2024-10-18 | 59.48 | $59.72 | 2229 |
| 2024-10-17 | 59.46 | $59.27 | 5124 |
| 2024-10-16 | 59.48 | $59.31 | 4000 |
| 2024-10-15 | 59.50 | $59.15 | 2100 |
| 2024-10-14 | 59.53 | $59.67 | 5900 |
| 2024-10-11 | 59.52 | $59.61 | 1900 |
| 2024-10-10 | 59.51 | $59.27 | 3300 |
| 2024-10-09 | 59.54 | $59.39 | 3541 |
| 2024-10-08 | 59.55 | $59.30 | 4444 |
| 2024-10-07 | 59.58 | $59.33 | 1800 |
| 2024-10-04 | 59.60 | $59.75 | 2337 |
| 2024-10-03 | 59.59 | $59.28 | 1828 |
| 2024-10-02 | 59.62 | $59.89 | 5900 |
| 2024-10-01 | 59.59 | $60.13 | 1900 |
| 2024-09-30 | 59.54 | $60.58 | 2600 |
| 2024-09-27 | 59.43 | $60.80 | 9100 |
| 2024-09-26 | 59.28 | $61.17 | 1000 |
| 2024-09-25 | 59.08 | $59.78 | 3704 |
| 2024-09-24 | 59.01 | $60.18 | 2548 |
| 2024-09-23 | 58.89 | $59.84 | 2200 |
| 2024-09-20 | 58.79 | $59.69 | 2400 |
| 2024-09-19 | 58.69 | $60.30 | 18800 |
| 2024-09-18 | 58.52 | $59.07 | 610 |
| 2024-09-17 | 58.46 | $59.22 | 8913 |
| 2024-09-16 | 58.38 | $59.43 | 1000 |
| 2024-09-13 | 58.27 | $58.97 | 422 |
| 2024-09-12 | 58.20 | $58.74 | 2217 |
| 2024-09-11 | 58.14 | $58.26 | 1100 |
| 2024-09-10 | 58.13 | $58.05 | 5348 |
| 2024-09-09 | 58.14 | $58.10 | 3200 |
| 2024-09-06 | 58.15 | $57.60 | 5907 |
| 2024-09-05 | 58.20 | $58.61 | 2300 |
| 2024-09-04 | 58.16 | $58.52 | 9741 |
| 2024-09-03 | 58.12 | $58.58 | 4800 |
| 2024-08-30 | 58.07 | $59.66 | 900 |
| 2024-08-29 | 57.91 | $59.36 | 1100 |
| 2024-08-28 | 57.75 | $59.22 | 4447 |
| 2024-08-27 | 57.60 | $59.50 | 2900 |
| 2024-08-26 | 57.40 | $59.25 | 3107 |
| 2024-08-23 | 57.20 | $59.50 | 3817 |
| 2024-08-22 | 56.96 | $58.36 | 1501 |
| 2024-08-21 | 56.82 | $58.73 | 5342 |
| 2024-08-20 | 56.61 | $58.19 | 5600 |
| 2024-08-19 | 56.45 | $58.31 | 3500 |
| 2024-08-16 | 56.25 | $57.62 | 2600 |
| 2024-08-15 | 56.11 | $57.25 | 1300 |
| 2024-08-14 | 55.99 | $56.60 | 2130 |
| 2024-08-13 | 55.92 | $56.31 | 505 |
| 2024-08-12 | 55.88 | $55.31 | 18400 |
| 2024-08-09 | 55.94 | $55.37 | 2700 |
| 2024-08-08 | 56.01 | $55.09 | 2110 |
| 2024-08-07 | 56.10 | $54.16 | 2700 |
| 2024-08-06 | 56.31 | $54.09 | 5723 |
| 2024-08-05 | 56.54 | $53.92 | 5200 |
| 2024-08-02 | 56.82 | $55.13 | 1448 |
| 2024-08-01 | 56.99 | $56.16 | 3100 |
| 2024-07-31 | 57.08 | $57.81 | 1835 |
| 2024-07-30 | 57.00 | $57.05 | 1223 |
| 2024-07-29 | 57.00 | $56.83 | 2438 |
| 2024-07-26 | 57.02 | $56.99 | 1008 |
| 2024-07-25 | 57.02 | $56.29 | 800 |
| 2024-07-24 | 57.10 | $56.57 | 3040 |
| 2024-07-23 | 57.15 | $57.35 | 3300 |
| 2024-07-22 | 57.13 | $57.64 | 7007 |
| 2024-07-19 | 57.08 | $57.02 | 533 |
| 2024-07-18 | 57.08 | $57.34 | 5300 |
| 2024-07-17 | 57.05 | $57.82 | 600 |
| 2024-07-16 | 56.97 | $58.12 | 2836 |
| 2024-07-15 | 56.85 | $57.73 | 5525 |
| 2024-07-12 | 56.76 | $58.10 | 800 |
| 2024-07-11 | 56.62 | $57.53 | 2632 |
| 2024-07-10 | 56.52 | $57.26 | 3627 |
| 2024-07-09 | 56.45 | $56.45 | 4005 |
| 2024-07-08 | 56.45 | $56.71 | 2700 |
| 2024-07-05 | 56.42 | $56.81 | 1210 |
| 2024-07-03 | 56.38 | $56.43 | 4218 |
| 2024-07-02 | 56.37 | $55.77 | 1346 |
| 2024-07-01 | 56.44 | $55.62 | 717 |
| 2024-06-28 | 56.52 | $55.54 | 1500 |
| 2024-06-27 | 56.63 | $55.59 | 4000 |
| 2024-06-26 | 56.73 | $55.49 | 6246 |
| 2024-06-25 | 56.87 | $55.85 | 7906 |
| 2024-06-24 | 56.97 | $55.83 | 1348 |
| 2024-06-21 | 57.09 | $56.36 | 2000 |
| 2024-06-20 | 57.17 | $56.74 | 3100 |
| 2024-06-18 | 57.21 | $56.71 | 2600 |
| 2024-06-17 | 57.27 | $56.47 | 2800 |
| 2024-06-14 | 57.35 | $56.22 | 2705 |
| 2024-06-13 | 57.47 | $56.88 | 942 |
| 2024-06-12 | 57.53 | $57.71 | 3119 |
| 2024-06-11 | 57.51 | $57.06 | 4800 |
| 2024-06-10 | 57.56 | $57.66 | 612 |
| 2024-06-07 | 57.55 | $57.65 | 7614 |
| 2024-06-06 | 57.54 | $58.32 | 17136 |
| 2024-06-05 | 57.46 | $58.19 | 9300 |
| 2024-06-04 | 57.38 | $57.95 | 503 |
| 2024-06-03 | 57.32 | $58.14 | 3816 |
| 2024-05-31 | 57.24 | $57.95 | 3035 |
| 2024-05-30 | 57.16 | $57.48 | 4700 |
| 2024-05-29 | 57.13 | $56.81 | 1308 |
| 2024-05-28 | 57.16 | $57.75 | 5911 |
| 2024-05-24 | 57.10 | $57.74 | 3038 |
| 2024-05-23 | 57.03 | $57.19 | 3234 |
| 2024-05-22 | 57.01 | $57.46 | 6535 |
| 2024-05-21 | 56.97 | $58.04 | 2603 |
| 2024-05-20 | 56.85 | $58.12 | 1400 |
| 2024-05-17 | 56.72 | $58.09 | 123 |
| 2024-05-16 | 56.58 | $57.90 | 6800 |
| 2024-05-15 | 56.44 | $58.15 | 1342 |
| 2024-05-14 | 56.26 | $57.59 | 6200 |
| 2024-05-13 | 56.12 | $57.14 | 2444 |
| 2024-05-10 | 56.01 | $57.13 | 1100 |
| 2024-05-09 | 55.89 | $57.10 | 5446 |
| 2024-05-08 | 55.76 | $56.68 | 3000 |
| 2024-05-07 | 55.67 | $56.72 | 304 |
| 2024-05-06 | 55.56 | $56.58 | 901 |
| 2024-05-03 | 55.45 | $56.17 | 6528 |
| 2024-05-02 | 55.37 | $55.64 | 4443 |
| 2024-05-01 | 55.35 | $54.94 | 2400 |
| 2024-04-30 | 55.39 | $55.01 | 900 |
| 2024-04-29 | 55.43 | $55.77 | 21515 |
| 2024-04-26 | 55.39 | $55.47 | 6109 |
| 2024-04-25 | 55.38 | $55.05 | 2100 |
| 2024-04-24 | 55.42 | $55.28 | 3146 |
| 2024-04-23 | 55.43 | $55.45 | 1939 |
| 2024-04-22 | 55.43 | $54.89 | 700 |
| 2024-04-19 | 55.49 | $54.31 | 4100 |
| 2024-04-18 | 55.61 | $54.34 | 3736 |
| 2024-04-17 | 55.75 | $54.45 | 1200 |
| 2024-04-16 | 55.88 | $54.34 | 1120 |
| 2024-04-15 | 56.05 | $54.92 | 2608 |
| 2024-04-12 | 56.17 | $55.11 | 2901 |
| 2024-04-11 | 56.28 | $56.06 | 1100 |
| 2024-04-10 | 56.30 | $55.96 | 2023 |
| 2024-04-09 | 56.34 | $56.71 | 1307 |
| 2024-04-08 | 56.30 | $56.76 | 2517 |
| 2024-04-05 | 56.25 | $56.44 | 2800 |
| 2024-04-04 | 56.23 | $56.21 | 746 |
| 2024-04-03 | 56.23 | $56.63 | 600 |
| 2024-04-02 | 56.19 | $56.21 | 740 |
| 2024-04-01 | 56.19 | $56.65 | 1700 |
| 2024-03-28 | 56.14 | $56.93 | 1417 |
| 2024-03-27 | 56.05 | $57.02 | 3200 |
| 2024-03-26 | 55.95 | $56.60 | 4400 |
| 2024-03-25 | 55.88 | $56.46 | 5000 |
| 2024-03-22 | 55.82 | $56.57 | 10000 |
| 2024-03-21 | 55.74 | $56.76 | 2100 |
| 2024-03-20 | 55.64 | $56.79 | 1717 |
| 2024-03-19 | 55.51 | $56.17 | 2900 |
| 2024-03-18 | 55.44 | $56.03 | 1200 |
| 2024-03-15 | 55.38 | $56.03 | 9500 |
| 2024-03-14 | 55.32 | $55.96 | 49727 |
| 2024-03-13 | 55.25 | $56.43 | 11900 |
| 2024-03-12 | 55.12 | $56.43 | 2800 |
| 2024-03-11 | 54.99 | $55.99 | 6100 |
| 2024-03-08 | 54.88 | $56.29 | 600 |
| 2024-03-07 | 54.73 | $56.48 | 3000 |
| 2024-03-06 | 54.55 | $55.82 | 900 |
| 2024-03-05 | 54.41 | $55.14 | 3137 |
| 2024-03-04 | 54.34 | $55.23 | 8300 |
| 2024-03-01 | 54.24 | $55.39 | 10805 |
| 2024-02-29 | 54.12 | $54.86 | 6311 |
| 2024-02-28 | 54.04 | $54.67 | 4100 |
| 2024-02-27 | 53.98 | $54.95 | 1500 |
| 2024-02-26 | 53.88 | $54.79 | 4500 |
| 2024-02-23 | 53.78 | $54.93 | 600 |
| 2024-02-22 | 53.66 | $54.82 | 2204 |
| 2024-02-21 | 53.54 | $54.27 | 1646 |
| 2024-02-20 | 53.46 | $54.24 | 14625 |
| 2024-02-16 | 53.38 | $54.09 | 1600 |
| 2024-02-15 | 53.30 | $54.03 | 2009 |
| 2024-02-14 | 53.22 | $53.35 | 1418 |
| 2024-02-13 | 53.21 | $52.69 | 1100 |
| 2024-02-12 | 53.27 | $53.62 | 400 |
| 2024-02-09 | 53.23 | $53.40 | 2409 |
| 2024-02-08 | 53.21 | $53.22 | 4100 |
| 2024-02-07 | 53.21 | $53.30 | 7328 |
| 2024-02-06 | 53.20 | $53.30 | 800 |
| 2024-02-05 | 53.19 | $53.08 | 1616 |
| 2024-02-02 | 53.20 | $53.47 | 500 |
| 2024-02-01 | 53.17 | $53.82 | 5300 |
| 2024-01-31 | 53.11 | $53.35 | 2400 |
| 2024-01-30 | 53.08 | $53.63 | 600 |
| 2024-01-29 | 53.02 | $53.67 | 27317 |
| 2024-01-26 | 52.95 | $53.49 | 1000 |
| 2024-01-25 | 52.90 | $53.25 | 3900 |
| 2024-01-24 | 52.86 | $53.10 | 1638 |
| 2024-01-23 | 52.84 | $52.85 | 2100 |
| 2024-01-22 | 52.83 | $52.90 | 6417 |
| 2024-01-19 | 52.83 | $52.68 | 3000 |
| 2024-01-18 | 52.84 | $52.50 | 800 |
| 2024-01-17 | 52.88 | $52.01 | 2521 |
| 2024-01-16 | 52.97 | $52.49 | 2302 |
| 2024-01-12 | 53.02 | $53.43 | 800 |
| 2024-01-11 | 52.98 | $53.26 | 3527 |
| 2024-01-10 | 52.95 | $53.39 | 800 |
| 2024-01-09 | 52.90 | $53.10 | 1800 |
| 2024-01-08 | 52.88 | $53.58 | 709 |
| 2024-01-05 | 52.81 | $52.96 | 819 |
| 2024-01-04 | 52.79 | $52.95 | 2034 |
| 2024-01-03 | 52.77 | $52.77 | 4835 |
| 2024-01-02 | 52.77 | $53.24 | 3800 |
| 2023-12-29 | 52.72 | $53.88 | 29013 |
| 2023-12-28 | 52.60 | $53.87 | 4327 |
| 2023-12-27 | 52.47 | $54.00 | 18440 |
| 2023-12-26 | 52.31 | $53.76 | 400 |
| 2023-12-22 | 52.15 | $53.49 | 8600 |
| 2023-12-21 | 52.01 | $53.33 | 2900 |
| 2023-12-20 | 51.87 | $52.52 | 16800 |
| 2023-12-19 | 51.81 | $53.01 | 13100 |
| 2023-12-18 | 51.68 | $52.45 | 3346 |
| 2023-12-15 | 51.60 | $52.94 | 4842 |
| 2023-12-14 | 51.46 | $53.46 | 3400 |
| 2023-12-13 | 51.25 | $52.87 | 1300 |
| 2023-12-12 | 51.07 | $52.06 | 1300 |
| 2023-12-11 | 50.97 | $52.07 | 707 |
| 2023-12-08 | 50.86 | $51.96 | 7600 |
| 2023-12-07 | 50.74 | $51.92 | 4324 |
| 2023-12-06 | 50.61 | $51.59 | 12600 |
| 2023-12-05 | 50.51 | $51.38 | 5100 |
| 2023-12-04 | 50.42 | $51.54 | 3500 |
| 2023-12-01 | 50.30 | $51.95 | 3121 |
| 2023-11-30 | 50.13 | $51.33 | 1226 |
| 2023-11-29 | 50.00 | $51.34 | 422 |
| 2023-11-28 | 49.86 | $51.14 | 4100 |
| 2023-11-27 | 49.73 | $51.06 | 18946 |
| 2023-11-24 | 49.59 | $51.19 | 3546 |
| 2023-11-22 | 49.42 | $50.77 | 1210 |
| 2023-11-21 | 49.28 | $50.65 | 7927 |
| 2023-11-20 | 49.13 | $50.90 | 600 |
| 2023-11-17 | 48.95 | $50.74 | 2100 |
| 2023-11-16 | 48.76 | $50.06 | 4800 |
| 2023-11-15 | 48.62 | $50.24 | 4500 |
| 2023-11-14 | 48.45 | $50.27 | 7200 |
| 2023-11-13 | 48.26 | $48.89 | 7300 |
| 2023-11-10 | 48.19 | $48.76 | 1600 |
| 2023-11-09 | 48.13 | $48.52 | 10700 |
| 2023-11-08 | 48.09 | $48.62 | 3327 |
| 2023-11-07 | 48.04 | $48.61 | 7041 |
| 2023-11-06 | 47.98 | $48.88 | 11807 |
| 2023-11-03 | 47.88 | $49.19 | 22745 |
| 2023-11-02 | 47.74 | $48.51 | 3400 |
| 2023-11-01 | 47.66 | $47.48 | 29900 |
| 2023-10-31 | 47.68 | $47.09 | 17700 |
| 2023-10-30 | 47.74 | $46.86 | 2200 |
| 2023-10-27 | 47.84 | $46.27 | 1323 |
| 2023-10-26 | 48.00 | $46.46 | 25202 |
| 2023-10-25 | 48.16 | $46.81 | 29633 |
| 2023-10-24 | 48.30 | $47.18 | 22400 |
| 2023-10-23 | 48.42 | $47.03 | 9514 |
| 2023-10-20 | 48.57 | $47.01 | 1811 |
| 2023-10-19 | 48.73 | $47.46 | 23549 |
| 2023-10-18 | 48.87 | $47.84 | 2403 |
| 2023-10-17 | 48.98 | $48.66 | 11005 |
| 2023-10-16 | 49.01 | $48.70 | 10005 |
| 2023-10-13 | 49.04 | $48.35 | 4148 |
| 2023-10-12 | 49.11 | $48.85 | 317 |
| 2023-10-11 | 49.14 | $49.36 | 9100 |
| 2023-10-10 | 49.12 | $49.20 | 3800 |
| 2023-10-09 | 49.11 | $48.55 | 7034 |
| 2023-10-06 | 49.17 | $48.72 | 500 |
| 2023-10-05 | 49.22 | $48.13 | 2200 |
| 2023-10-04 | 49.33 | $47.65 | 6100 |
| 2023-10-03 | 49.51 | $47.59 | 16400 |
| 2023-10-02 | 49.71 | $48.32 | 6000 |
| 2023-09-29 | 49.86 | $49.04 | 8031 |
| 2023-09-28 | 49.94 | $49.13 | 1500 |
| 2023-09-27 | 50.03 | $48.70 | 7730 |
| 2023-09-26 | 50.17 | $48.88 | 3100 |
| 2023-09-25 | 50.30 | $49.54 | 2114 |
| 2023-09-22 | 50.38 | $49.71 | 1640 |
| 2023-09-21 | 50.45 | $49.70 | 33600 |
| 2023-09-20 | 50.53 | $50.44 | 10400 |
| 2023-09-19 | 50.54 | $50.56 | 800 |
| 2023-09-18 | 50.54 | $50.48 | 236 |
| 2023-09-15 | 50.55 | $50.75 | 700 |
| 2023-09-14 | 50.53 | $50.86 | 142 |
| 2023-09-13 | 50.49 | $50.23 | 200 |
| 2023-09-12 | 50.52 | $50.37 | 3234 |
| 2023-09-11 | 50.53 | $50.48 | 2310 |
| 2023-09-08 | 50.54 | $49.91 | 7600 |
| 2023-09-07 | 50.60 | $50.04 | 13416 |
| 2023-09-06 | 50.66 | $50.22 | 6900 |
| 2023-09-05 | 50.71 | $50.43 | 3742 |
| 2023-09-01 | 50.74 | $50.87 | 3336 |
| 2023-08-31 | 50.73 | $50.95 | 2800 |
| 2023-08-30 | 50.70 | $51.05 | 3621 |
| 2023-08-29 | 50.67 | $51.04 | 1700 |
| 2023-08-28 | 50.63 | $50.33 | 2349 |
| 2023-08-25 | 50.66 | $49.85 | 2300 |
| 2023-08-24 | 50.74 | $49.59 | 3039 |
| 2023-08-23 | 50.86 | $50.26 | 2300 |
| 2023-08-22 | 50.93 | $49.72 | 9700 |
| 2023-08-21 | 51.05 | $49.81 | 3022 |
| 2023-08-18 | 51.19 | $49.70 | 2500 |
| 2023-08-17 | 51.34 | $49.81 | 1504 |
| 2023-08-16 | 51.50 | $50.17 | 10000 |
| 2023-08-15 | 51.64 | $50.51 | 6710 |
| 2023-08-14 | 51.76 | $51.14 | 3446 |
| 2023-08-11 | 51.83 | $51.34 | 2049 |
| 2023-08-10 | 51.88 | $51.61 | 3003 |
| 2023-08-09 | 51.91 | $51.44 | 3600 |
| 2023-08-08 | 51.96 | $51.50 | 8649 |
| 2023-08-07 | 52.01 | $51.88 | 10000 |
| 2023-08-04 | 52.02 | $51.43 | 2100 |
| 2023-08-03 | 52.08 | $51.27 | 1649 |
| 2023-08-02 | 52.17 | $51.44 | 4400 |
| 2023-08-01 | 52.24 | $52.42 | 1818 |
| 2023-07-31 | 52.23 | $52.99 | 2900 |
| 2023-07-28 | 52.14 | $53.00 | 7200 |
| 2023-07-27 | 52.05 | $52.60 | 4018 |
| 2023-07-26 | 52.00 | $52.76 | 4500 |
| 2023-07-25 | 51.92 | $52.63 | 3124 |
| 2023-07-24 | 51.84 | $52.48 | 4300 |
| 2023-07-21 | 51.78 | $52.55 | 2312 |
| 2023-07-20 | 51.69 | $52.56 | 6700 |
| 2023-07-19 | 51.60 | $52.90 | 6300 |
| 2023-07-18 | 51.47 | $52.83 | 9818 |
| 2023-07-17 | 51.32 | $52.38 | 1910 |
| 2023-07-14 | 51.21 | $52.41 | 10400 |
| 2023-07-13 | 51.08 | $52.75 | 2444 |
| 2023-07-12 | 50.91 | $51.94 | 4300 |
| 2023-07-11 | 50.80 | $50.97 | 4400 |
| 2023-07-10 | 50.78 | $50.49 | 2622 |
| 2023-07-07 | 50.81 | $50.28 | 21905 |
| 2023-07-06 | 50.87 | $49.87 | 5045 |
| 2023-07-05 | 50.98 | $50.69 | 2800 |
| 2023-07-03 | 51.01 | $51.27 | 1700 |
| 2023-06-30 | 50.98 | $51.21 | 9942 |
| 2023-06-29 | 50.95 | $50.54 | 2526 |
| 2023-06-28 | 51.00 | $50.59 | 7216 |
| 2023-06-27 | 51.04 | $50.50 | 6202 |
| 2023-06-26 | 51.10 | $50.06 | 5415 |
| 2023-06-23 | 51.20 | $49.98 | 2544 |
| 2023-06-22 | 51.33 | $50.75 | 10237 |
| 2023-06-21 | 51.40 | $51.13 | 4300 |
| 2023-06-20 | 51.42 | $51.08 | 3400 |
| 2023-06-16 | 51.46 | $52.52 | 5633 |
| 2023-06-15 | 51.35 | $52.62 | 5335 |
| 2023-06-14 | 51.21 | $52.15 | 3100 |
| 2023-06-13 | 51.12 | $51.99 | 3600 |
| 2023-06-12 | 51.02 | $51.51 | 2400 |
| 2023-06-09 | 50.97 | $51.22 | 3332 |
| 2023-06-08 | 50.95 | $51.28 | 2821 |
| 2023-06-07 | 50.91 | $50.86 | 3800 |
| 2023-06-06 | 50.92 | $51.16 | 55410 |
| 2023-06-05 | 50.89 | $50.81 | 3236 |
| 2023-06-02 | 50.90 | $51.06 | 5500 |
| 2023-06-01 | 50.88 | $50.35 | 6624 |
| 2023-05-31 | 50.94 | $49.68 | 8848 |
| 2023-05-30 | 51.07 | $50.17 | 2201 |
| 2023-05-26 | 51.17 | $50.55 | 2800 |
| 2023-05-25 | 51.23 | $50.16 | 1900 |
| 2023-05-24 | 51.34 | $50.25 | 3702 |
| 2023-05-23 | 51.46 | $51.04 | 6800 |
| 2023-05-22 | 51.50 | $51.71 | 10800 |
| 2023-05-19 | 51.48 | $51.68 | 1900 |
| 2023-05-18 | 51.46 | $51.46 | 2400 |
| 2023-05-17 | 51.46 | $51.58 | 1100 |
| 2023-05-16 | 51.45 | $51.33 | 1800 |
| 2023-05-15 | 51.46 | $51.85 | 900 |
| 2023-05-12 | 51.42 | $51.39 | 1735 |
| 2023-05-11 | 51.42 | $51.50 | 1500 |
| 2023-05-10 | 51.41 | $51.75 | 1900 |
| 2023-05-09 | 51.37 | $51.82 | 6022 |
| 2023-05-08 | 51.33 | $52.00 | 308 |
| 2023-05-05 | 51.26 | $51.94 | 2131 |
| 2023-05-04 | 51.18 | $51.12 | 6119 |
| 2023-05-03 | 51.19 | $51.30 | 3800 |
| 2023-05-02 | 51.18 | $51.22 | 3200 |
| 2023-05-01 | 51.18 | $51.65 | 9800 |
| 2023-04-28 | 51.13 | $51.74 | 3600 |
| 2023-04-27 | 51.06 | $51.71 | 7700 |
| 2023-04-26 | 50.99 | $51.06 | 4624 |
| 2023-04-25 | 50.99 | $51.05 | 12235 |
| 2023-04-24 | 50.98 | $51.81 | 2600 |
| 2023-04-21 | 50.89 | $51.72 | 54400 |
| 2023-04-20 | 50.81 | $51.56 | 11000 |
| 2023-04-19 | 50.73 | $51.66 | 3600 |
| 2023-04-18 | 50.63 | $51.84 | 4544 |
| 2023-04-17 | 50.50 | $51.52 | 900 |
| 2023-04-14 | 50.39 | $51.65 | 7300 |
| 2023-04-13 | 50.26 | $51.80 | 400 |
| 2023-04-12 | 50.10 | $51.16 | 16300 |
| 2023-04-11 | 49.99 | $50.79 | 15314 |
| 2023-04-10 | 49.90 | $50.53 | 9646 |
| 2023-04-06 | 49.84 | $50.55 | 9724 |
| 2023-04-05 | 49.76 | $50.40 | 46400 |
| 2023-04-04 | 49.69 | $50.85 | 14100 |
| 2023-04-03 | 49.57 | $50.87 | 5411 |
| 2023-03-31 | 49.43 | $50.57 | 5709 |
| 2023-03-30 | 49.32 | $50.30 | 7409 |
| 2023-03-29 | 49.21 | $49.72 | 19200 |
| 2023-03-28 | 49.16 | $49.09 | 11547 |
| 2023-03-27 | 49.17 | $49.10 | 1841 |
| 2023-03-24 | 49.17 | $48.59 | 54118 |
| 2023-03-23 | 49.23 | $48.89 | 36200 |
| 2023-03-22 | 49.27 | $49.01 | 23500 |
| 2023-03-21 | 49.30 | $49.16 | 47300 |
| 2023-03-20 | 49.31 | $48.41 | 18545 |
| 2023-03-17 | 49.41 | $47.70 | 8604 |
| 2023-03-16 | 49.59 | $48.33 | 235624 |
| 2023-03-15 | 49.72 | $47.56 | 19600 |
| 2023-03-14 | 49.94 | $49.12 | 10100 |
| 2023-03-13 | 50.03 | $48.60 | 2500 |
| 2023-03-10 | 50.18 | $49.04 | 1429 |
| 2023-03-09 | 50.30 | $49.64 | 8800 |
| 2023-03-08 | 50.37 | $50.10 | 1700 |
| 2023-03-07 | 50.40 | $49.85 | 2335 |
| 2023-03-06 | 50.46 | $50.75 | 4629 |
| 2023-03-03 | 50.43 | $50.86 | 20922 |
| 2023-03-02 | 50.38 | $50.13 | 7700 |
| 2023-03-01 | 50.41 | $50.18 | 5300 |
| 2023-02-28 | 50.43 | $49.93 | 6549 |
| 2023-02-27 | 50.49 | $50.14 | 4400 |
| 2023-02-24 | 50.52 | $49.51 | 1000 |
| 2023-02-23 | 50.63 | $50.26 | 1345 |
| 2023-02-22 | 50.67 | $50.07 | 6200 |
| 2023-02-21 | 50.73 | $50.33 | 4443 |
| 2023-02-17 | 50.77 | $50.97 | 400 |
| 2023-02-16 | 50.75 | $50.79 | 801 |
| 2023-02-15 | 50.75 | $50.93 | 1300 |
| 2023-02-14 | 50.73 | $51.22 | 1300 |
| 2023-02-13 | 50.68 | $51.08 | 4600 |
| 2023-02-10 | 50.63 | $50.66 | 906 |
| 2023-02-09 | 50.63 | $50.94 | 3210 |
| 2023-02-08 | 50.60 | $50.86 | 2602 |
| 2023-02-07 | 50.57 | $51.15 | 749 |
| 2023-02-06 | 50.51 | $50.76 | 304 |
| 2023-02-03 | 50.48 | $51.30 | 4343 |
| 2023-02-02 | 50.40 | $51.88 | 2309 |
| 2023-02-01 | 50.24 | $51.83 | 8603 |
| 2023-01-31 | 50.07 | $51.34 | 3835 |
| 2023-01-30 | 49.94 | $51.03 | 3821 |
| 2023-01-27 | 49.83 | $51.36 | 3300 |
| 2023-01-26 | 49.66 | $51.38 | 1700 |
| 2023-01-25 | 49.48 | $51.20 | 28616 |
| 2023-01-24 | 49.30 | $50.92 | 3414 |
| 2023-01-23 | 49.13 | $50.88 | 1600 |
| 2023-01-20 | 48.95 | $50.64 | 605 |
| 2023-01-19 | 48.77 | $50.21 | 3200 |
| 2023-01-18 | 48.62 | $50.34 | 3500 |
| 2023-01-17 | 48.44 | $50.47 | 3124 |
| 2023-01-13 | 48.22 | $50.29 | 610 |
| 2023-01-12 | 48.01 | $50.03 | 3500 |
| 2023-01-11 | 47.79 | $49.29 | 14735 |
| 2023-01-10 | 47.63 | $49.01 | 1300 |
| 2023-01-09 | 47.49 | $48.96 | 2100 |
| 2023-01-06 | 47.33 | $48.74 | 22303 |
| 2023-01-05 | 47.19 | $47.60 | 16100 |
| 2023-01-04 | 47.14 | $48.03 | 29834 |
| 2023-01-03 | 47.05 | $47.33 | 2339 |
| 2022-12-30 | 47.02 | $47.07 | 16600 |
| 2022-12-29 | 47.02 | $47.36 | 2934 |
| 2022-12-28 | 46.98 | $46.64 | 7038 |
| 2022-12-27 | 47.01 | $47.05 | 6924 |
| 2022-12-23 | 47.01 | $46.96 | 5600 |
| 2022-12-22 | 47.02 | $46.76 | 6809 |
| 2022-12-21 | 47.04 | $47.14 | 15700 |
| 2022-12-20 | 47.03 | $46.70 | 42000 |
| 2022-12-19 | 47.07 | $46.43 | 1500 |
| 2022-12-16 | 47.13 | $46.63 | 2700 |
| 2022-12-15 | 47.19 | $46.88 | 2300 |
| 2022-12-14 | 47.22 | $48.36 | 6437 |
| 2022-12-13 | 47.10 | $48.47 | 7720 |
| 2022-12-12 | 46.96 | $47.76 | 15200 |
| 2022-12-09 | 46.87 | $47.71 | 649 |
| 2022-12-08 | 46.78 | $47.60 | 800 |
| 2022-12-07 | 46.70 | $47.43 | 2400 |
| 2022-12-06 | 46.62 | $47.38 | 1605 |
| 2022-12-05 | 46.54 | $47.65 | 3500 |
| 2022-12-02 | 46.42 | $48.41 | 1731 |
| 2022-12-01 | 46.21 | $48.38 | 1300 |
| 2022-11-30 | 45.99 | $47.99 | 9100 |
| 2022-11-29 | 45.78 | $47.15 | 5528 |
| 2022-11-28 | 45.63 | $47.03 | 949 |
| 2022-11-25 | 45.48 | $47.79 | 329 |
| 2022-11-23 | 45.24 | $47.46 | 4500 |
| 2022-11-22 | 45.01 | $46.95 | 13121 |
| 2022-11-21 | 44.80 | $46.36 | 3723 |
| 2022-11-18 | 44.64 | $46.59 | 31227 |
| 2022-11-17 | 44.43 | $46.43 | 24604 |
| 2022-11-16 | 44.22 | $46.51 | 2200 |
| 2022-11-15 | 43.98 | $46.66 | 4000 |
| 2022-11-14 | 43.70 | $46.48 | 3334 |
| 2022-11-11 | 43.41 | $46.97 | 3200 |
| 2022-11-10 | 43.03 | $46.04 | 23200 |
| 2022-11-09 | 42.72 | $43.64 | 47300 |
| 2022-11-08 | 42.62 | $44.27 | 17540 |
| 2022-11-07 | 42.45 | $43.75 | 6710 |
| 2022-11-04 | 42.31 | $43.58 | 20843 |
| 2022-11-03 | 42.18 | $41.98 | 15300 |
| 2022-11-02 | 42.20 | $42.42 | 32411 |
| 2022-11-01 | 42.17 | $43.01 | 79300 |
| 2022-10-31 | 42.09 | $42.69 | 53400 |
| 2022-10-28 | 42.02 | $43.13 | 36549 |
| 2022-10-27 | 41.91 | $42.78 | 117200 |
| 2022-10-26 | 41.81 | $43.14 | 22800 |
| 2022-10-25 | 41.67 | $42.62 | 35300 |
| 2022-10-24 | 41.57 | $41.75 | 29431 |
| 2022-10-21 | 41.56 | $41.77 | 55600 |
| 2022-10-20 | 41.53 | $41.08 | 206100 |
| 2022-10-19 | 41.58 | $41.18 | 5300 |
| 2022-10-18 | 41.62 | $41.73 | 23600 |
| 2022-10-17 | 41.61 | $41.46 | 6900 |
| 2022-10-14 | 41.63 | $40.35 | 4700 |
| 2022-10-13 | 41.76 | $41.02 | 19800 |
| 2022-10-12 | 41.84 | $40.03 | 79600 |
| 2022-10-11 | 42.03 | $40.21 | 411 |
| 2022-10-10 | 42.22 | $40.71 | 400 |
| 2022-10-07 | 42.38 | $40.88 | 3732 |
| 2022-10-06 | 42.54 | $41.63 | 23400 |
| 2022-10-05 | 42.64 | $42.29 | 33400 |
| 2022-10-04 | 42.67 | $42.87 | 27517 |
| 2022-10-03 | 42.65 | $41.28 | 34907 |
| 2022-09-30 | 42.80 | $40.39 | 32142 |
| 2022-09-29 | 43.05 | $40.51 | 36330 |
| 2022-09-28 | 43.32 | $41.17 | 17003 |
| 2022-09-27 | 43.54 | $40.27 | 30300 |
| 2022-09-26 | 43.89 | $40.57 | 61700 |
| 2022-09-23 | 44.24 | $41.17 | 13000 |
| 2022-09-22 | 44.56 | $42.65 | 8100 |
| 2022-09-21 | 44.76 | $42.92 | 16300 |
| 2022-09-20 | 44.96 | $43.42 | 3826 |
| 2022-09-19 | 45.12 | $44.20 | 8500 |
| 2022-09-16 | 45.22 | $44.06 | 6900 |
| 2022-09-15 | 45.34 | $44.32 | 68400 |
| 2022-09-14 | 45.44 | $44.66 | 90339 |
| 2022-09-13 | 45.53 | $44.60 | 47823 |
| 2022-09-12 | 45.63 | $46.16 | 332 |
| 2022-09-09 | 45.57 | $45.51 | 8700 |
| 2022-09-08 | 45.58 | $44.44 | 1100 |
| 2022-09-07 | 45.69 | $44.26 | 19600 |
| 2022-09-06 | 45.85 | $43.84 | 225 |
| 2022-09-02 | 46.06 | $44.02 | 14425 |
| 2022-09-01 | 46.27 | $44.26 | 19225 |
| 2022-08-31 | 46.48 | $44.93 | 14317 |
| 2022-08-30 | 46.65 | $45.20 | 6329 |
| 2022-08-29 | 46.80 | $45.43 | 2700 |
| 2022-08-26 | 46.94 | $45.56 | 7301 |
| 2022-08-25 | 47.09 | $46.73 | 7100 |
| 2022-08-24 | 47.13 | $46.28 | 1800 |
| 2022-08-23 | 47.21 | $46.22 | 1639 |
| 2022-08-22 | 47.32 | $46.15 | 4800 |
| 2022-08-19 | 47.44 | $47.06 | 24126 |
| 2022-08-18 | 47.48 | $47.73 | 11009 |
| 2022-08-17 | 47.46 | $47.94 | 9300 |
| 2022-08-16 | 47.41 | $48.39 | 610 |
| 2022-08-15 | 47.30 | $48.32 | 3400 |
| 2022-08-12 | 47.19 | $48.67 | 5521 |
| 2022-08-11 | 47.04 | $48.33 | 10000 |
| 2022-08-10 | 46.90 | $48.38 | 3100 |
| 2022-08-09 | 46.75 | $47.18 | 4500 |
| 2022-08-08 | 46.70 | $47.46 | 3400 |
| 2022-08-05 | 46.62 | $47.29 | 17700 |
| 2022-08-04 | 46.55 | $47.62 | 9600 |
| 2022-08-03 | 46.44 | $47.35 | 2400 |
| 2022-08-02 | 46.34 | $47.08 | 22900 |
| 2022-08-01 | 46.27 | $47.78 | 12612 |
| 2022-07-29 | 46.11 | $47.71 | 8543 |
| 2022-07-28 | 45.94 | $47.13 | 16200 |
| 2022-07-27 | 45.81 | $46.86 | 16840 |
| 2022-07-26 | 45.70 | $45.83 | 9507 |
| 2022-07-25 | 45.69 | $46.51 | 2900 |
| 2022-07-22 | 45.60 | $46.16 | 33246 |
| 2022-07-21 | 45.54 | $46.37 | 3800 |
| 2022-07-20 | 45.46 | $45.79 | 5301 |
| 2022-07-19 | 45.42 | $45.97 | 7536 |
| 2022-07-18 | 45.37 | $44.80 | 2004 |
| 2022-07-15 | 45.42 | $44.47 | 10046 |
| 2022-07-14 | 45.52 | $43.90 | 3300 |
| 2022-07-13 | 45.70 | $44.61 | 3900 |
| 2022-07-12 | 45.81 | $44.67 | 31000 |
| 2022-07-11 | 45.93 | $44.61 | 53312 |
| 2022-07-08 | 46.07 | $45.40 | 13700 |
| 2022-07-07 | 46.14 | $45.21 | 86914 |
| 2022-07-06 | 46.24 | $44.48 | 43900 |
| 2022-07-05 | 46.42 | $44.49 | 12600 |
| 2022-07-01 | 46.63 | $45.52 | 47203 |
| 2022-06-30 | 46.74 | $45.35 | 30500 |
| 2022-06-29 | 46.89 | $45.68 | 3100 |
| 2022-06-28 | 47.02 | $45.95 | 13808 |
| 2022-06-27 | 47.13 | $46.20 | 3928 |
| 2022-06-24 | 47.23 | $46.37 | 4933 |
| 2022-06-23 | 47.32 | $45.19 | 7600 |
| 2022-06-22 | 47.54 | $45.46 | 3400 |
| 2022-06-21 | 47.76 | $45.75 | 22528 |
| 2022-06-17 | 47.97 | $45.34 | 9900 |
| 2022-06-16 | 48.25 | $45.42 | 11729 |
| 2022-06-15 | 48.55 | $46.44 | 14327 |
| 2022-06-14 | 48.77 | $45.53 | 6300 |
| 2022-06-13 | 49.11 | $45.91 | 9613 |
| 2022-06-10 | 49.44 | $47.62 | 4742 |
| 2022-06-09 | 49.64 | $48.71 | 8900 |
| 2022-06-08 | 49.73 | $49.67 | 5218 |
| 2022-06-07 | 49.74 | $50.38 | 500 |
| 2022-06-06 | 49.67 | $50.34 | 10445 |
| 2022-06-03 | 49.60 | $50.14 | 7300 |
| 2022-06-02 | 49.55 | $50.82 | 16200 |
| 2022-06-01 | 49.41 | $49.95 | 4900 |
| 2022-05-31 | 49.36 | $50.28 | 9020 |
| 2022-05-27 | 49.26 | $50.40 | 43500 |
| 2022-05-26 | 49.14 | $49.96 | 14112 |
| 2022-05-25 | 49.05 | $49.38 | 15560 |
| 2022-05-24 | 49.02 | $49.38 | 37100 |
| 2022-05-23 | 48.98 | $49.42 | 26341 |
| 2022-05-20 | 48.93 | $48.64 | 749 |
| 2022-05-19 | 48.96 | $48.40 | 14743 |
| 2022-05-18 | 49.02 | $47.91 | 30521 |
| 2022-05-17 | 49.14 | $49.07 | 6816 |
| 2022-05-16 | 49.15 | $48.13 | 3200 |
| 2022-05-13 | 49.25 | $48.04 | 3935 |
| 2022-05-12 | 49.38 | $46.81 | 16400 |
| 2022-05-11 | 49.65 | $46.95 | 43711 |
| 2022-05-10 | 49.94 | $47.31 | 2300 |
| 2022-05-09 | 50.21 | $47.16 | 20700 |
| 2022-05-06 | 50.54 | $48.48 | 6937 |
| 2022-05-05 | 50.75 | $48.97 | 13246 |
| 2022-05-04 | 50.94 | $50.66 | 4200 |
| 2022-05-03 | 50.97 | $49.86 | 3605 |
| 2022-05-02 | 51.09 | $49.39 | 800 |
| 2022-04-29 | 51.27 | $49.51 | 15540 |
| 2022-04-28 | 51.45 | $50.05 | 700 |
| 2022-04-27 | 51.60 | $49.38 | 42500 |
| 2022-04-26 | 51.83 | $49.32 | 41905 |
| 2022-04-25 | 52.10 | $51.00 | — |
| 2022-04-22 | 52.21 | $51.00 | 1600 |
| 2022-04-21 | 52.34 | $51.91 | 6015 |
| 2022-04-20 | 52.38 | $52.40 | 2608 |
| 2022-04-19 | 52.38 | $51.87 | 900 |
| 2022-04-18 | 52.43 | $51.63 | 5435 |
| 2022-04-14 | 52.52 | $51.84 | 7900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
80.07
2026-07-17
Close Price
$79.60
Vol: 686000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
41.03
Average
58.25
Maximum
80.45
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 80.07 | $79.60 | 686000 |
| 2026-07-16 | 80.11 | $80.22 | 4622 |
| 2026-07-15 | 80.09 | $80.67 | 692625 |
| 2026-07-14 | 80.02 | $80.28 | 7639 |
| 2026-07-13 | 79.99 | $79.71 | 11009 |
| 2026-07-10 | 80.02 | $80.51 | 4700 |
| 2026-07-09 | 79.94 | $80.12 | 3541 |
| 2026-07-08 | 79.90 | $79.53 | 4100 |
| 2026-07-07 | 79.91 | $80.27 | 9000 |
| 2026-07-06 | 79.84 | $81.36 | 8100 |
| 2026-07-02 | 79.66 | $80.49 | 5800 |
| 2026-07-01 | 79.57 | $79.63 | 7401 |
| 2026-06-30 | 79.56 | $79.88 | 4800 |
| 2026-06-29 | 79.53 | $79.65 | 6000 |
| 2026-06-26 | 79.53 | $79.18 | 3500 |
| 2026-06-25 | 79.58 | $79.57 | 6700 |
| 2026-06-24 | 79.60 | $78.83 | 13200 |
| 2026-06-23 | 79.70 | $79.04 | 5600 |
| 2026-06-22 | 79.79 | $80.48 | 6100 |
| 2026-06-18 | 79.73 | $80.47 | 7101 |
| 2026-06-17 | 79.67 | $80.08 | 9002 |
| 2026-06-16 | 79.63 | $80.50 | 5100 |
| 2026-06-15 | 79.55 | $80.25 | 9625 |
| 2026-06-12 | 79.48 | $79.64 | 5842 |
| 2026-06-11 | 79.47 | $79.30 | 30026 |
| 2026-06-10 | 79.49 | $77.01 | 32400 |
| 2026-06-09 | 79.74 | $77.98 | 12304 |
| 2026-06-08 | 79.91 | $78.98 | 7300 |
| 2026-06-05 | 79.98 | $78.60 | 11900 |
| 2026-06-04 | 80.10 | $80.69 | 3141 |
| 2026-06-03 | 80.01 | $80.11 | 36728 |
| 2026-06-02 | 79.97 | $80.83 | 18331 |
| 2026-06-01 | 79.84 | $80.41 | 7200 |
| 2026-05-29 | 79.75 | $80.95 | 11905 |
| 2026-05-28 | 79.59 | $80.68 | 20900 |
| 2026-05-27 | 79.43 | $80.64 | 5144 |
| 2026-05-26 | 79.27 | $80.88 | 23032 |
| 2026-05-22 | 79.07 | $79.78 | 4441 |
| 2026-05-21 | 78.96 | $79.83 | 6837 |
| 2026-05-20 | 78.84 | $79.41 | 5419 |
| 2026-05-19 | 78.76 | $78.02 | 2200 |
| 2026-05-18 | 78.81 | $78.67 | 5000 |
| 2026-05-15 | 78.80 | $78.05 | 2200 |
| 2026-05-14 | 78.87 | $79.42 | 6400 |
| 2026-05-13 | 78.80 | $79.61 | 5700 |
| 2026-05-12 | 78.71 | $79.17 | 5800 |
| 2026-05-11 | 78.66 | $79.69 | 5801 |
| 2026-05-08 | 78.56 | $79.94 | 16510 |
| 2026-05-07 | 78.42 | $79.20 | 13700 |
| 2026-05-06 | 78.35 | $80.25 | 10043 |
| 2026-05-05 | 78.17 | $78.09 | 7248 |
| 2026-05-04 | 78.18 | $77.23 | 17100 |
| 2026-05-01 | 78.25 | $78.31 | 48132 |
| 2026-04-30 | 78.21 | $78.62 | 14500 |
| 2026-04-29 | 78.12 | $76.56 | 54400 |
| 2026-04-28 | 78.21 | $77.50 | 3011 |
| 2026-04-27 | 78.19 | $77.96 | 8400 |
| 2026-04-24 | 78.08 | $78.13 | 2200 |
| 2026-04-23 | 77.93 | $77.80 | 10628 |
| 2026-04-22 | 77.80 | $78.47 | 2900 |
| 2026-04-21 | 77.57 | $78.27 | 3125 |
| 2026-04-20 | 77.33 | $79.88 | 13223 |
| 2026-04-17 | 76.90 | $80.25 | 22900 |
| 2026-04-16 | 76.40 | $78.94 | 15500 |
| 2026-04-15 | 75.99 | $79.12 | 19020 |
| 2026-04-14 | 75.55 | $79.27 | 4547 |
| 2026-04-13 | 75.08 | $78.48 | 8600 |
| 2026-04-10 | 74.65 | $77.99 | 6022 |
| 2026-04-09 | 74.25 | $77.77 | 11701 |
| 2026-04-08 | 73.86 | $77.98 | 17200 |
| 2026-04-07 | 73.44 | $74.83 | 6606 |
| 2026-04-06 | 73.33 | $74.86 | 6728 |
| 2026-04-02 | 73.22 | $74.45 | 5500 |
| 2026-04-01 | 73.16 | $74.95 | 7200 |
| 2026-03-31 | 73.06 | $73.65 | 18813 |
| 2026-03-30 | 73.10 | $71.18 | 16000 |
| 2026-03-27 | 73.42 | $71.31 | 8400 |
| 2026-03-26 | 73.77 | $72.00 | 9018 |
| 2026-03-25 | 74.10 | $73.58 | 9840 |
| 2026-03-24 | 74.31 | $72.40 | 10332 |
| 2026-03-23 | 74.68 | $72.84 | 9300 |
| 2026-03-20 | 75.04 | $70.97 | 12200 |
| 2026-03-19 | 75.63 | $73.06 | 12400 |
| 2026-03-18 | 76.05 | $73.50 | 4600 |
| 2026-03-17 | 76.47 | $74.77 | 4525 |
| 2026-03-16 | 76.79 | $74.51 | 11825 |
| 2026-03-13 | 77.16 | $73.23 | 5826 |
| 2026-03-12 | 77.68 | $74.24 | 13500 |
| 2026-03-11 | 78.14 | $75.68 | 12909 |
| 2026-03-10 | 78.49 | $76.03 | 14300 |
| 2026-03-09 | 78.82 | $75.91 | 12000 |
| 2026-03-06 | 79.18 | $75.49 | 33900 |
| 2026-03-05 | 79.59 | $76.19 | 7547 |
| 2026-03-04 | 79.94 | $77.84 | 7800 |
| 2026-03-03 | 80.14 | $77.13 | 10713 |
| 2026-03-02 | 80.41 | $79.48 | 31600 |
| 2026-02-27 | 80.45 | $81.10 | 7700 |
| 2026-02-26 | 80.31 | $81.26 | 25300 |
| 2026-02-25 | 80.15 | $81.30 | 28935 |
| 2026-02-24 | 79.98 | $80.70 | 12600 |
| 2026-02-23 | 79.84 | $80.46 | 11300 |
| 2026-02-20 | 79.72 | $80.81 | 30800 |
| 2026-02-19 | 79.54 | $80.25 | 20700 |
| 2026-02-18 | 79.40 | $80.49 | 15342 |
| 2026-02-17 | 79.21 | $80.47 | 11436 |
| 2026-02-13 | 79.00 | $80.24 | 7314 |
| 2026-02-12 | 78.80 | $79.92 | 4705 |
| 2026-02-11 | 78.62 | $80.69 | 7400 |
| 2026-02-10 | 78.33 | $80.52 | 9401 |
| 2026-02-09 | 78.05 | $80.27 | 10530 |
| 2026-02-06 | 77.77 | $79.09 | 19314 |
| 2026-02-05 | 77.58 | $77.36 | 34300 |
| 2026-02-04 | 77.56 | $78.56 | 3700 |
| 2026-02-03 | 77.40 | $78.15 | 25030 |
| 2026-02-02 | 77.27 | $77.90 | 11700 |
| 2026-01-30 | 77.16 | $77.41 | 25215 |
| 2026-01-29 | 77.07 | $78.54 | 11038 |
| 2026-01-28 | 76.86 | $78.29 | 18000 |
| 2026-01-27 | 76.66 | $78.79 | 5700 |
| 2026-01-26 | 76.38 | $77.68 | 112838 |
| 2026-01-23 | 76.20 | $77.31 | 20900 |
| 2026-01-22 | 76.04 | $76.94 | 9700 |
| 2026-01-21 | 75.91 | $76.43 | 8200 |
| 2026-01-20 | 75.81 | $75.68 | 6549 |
| 2026-01-16 | 75.77 | $76.65 | 7600 |
| 2026-01-15 | 75.62 | $76.44 | 12900 |
| 2026-01-14 | 75.47 | $76.37 | 11100 |
| 2026-01-13 | 75.32 | $76.12 | 7000 |
| 2026-01-12 | 75.19 | $76.65 | 37524 |
| 2026-01-09 | 74.99 | $76.16 | 7510 |
| 2026-01-08 | 74.83 | $75.69 | 9937 |
| 2026-01-07 | 74.70 | $75.63 | 7419 |
| 2026-01-06 | 74.56 | $75.89 | 10100 |
| 2026-01-05 | 74.39 | $75.81 | 8300 |
| 2026-01-02 | 74.21 | $74.98 | 9600 |
| 2025-12-31 | 74.10 | $74.26 | 5700 |
| 2025-12-30 | 74.05 | $74.66 | 5527 |
| 2025-12-29 | 73.95 | $74.53 | 2400 |
| 2025-12-26 | 73.86 | $74.76 | 4523 |
| 2025-12-24 | 73.73 | $74.69 | 3531 |
| 2025-12-23 | 73.59 | $74.56 | 7446 |
| 2025-12-22 | 73.45 | $74.25 | 12300 |
| 2025-12-19 | 73.32 | $73.74 | 2900 |
| 2025-12-18 | 73.21 | $73.25 | 12403 |
| 2025-12-17 | 73.14 | $72.86 | 5003 |
| 2025-12-16 | 73.10 | $73.29 | 4000 |
| 2025-12-15 | 73.00 | $74.30 | 2717 |
| 2025-12-12 | 72.80 | $73.89 | 4425 |
| 2025-12-11 | 72.63 | $74.36 | 3741 |
| 2025-12-10 | 72.41 | $73.84 | 3300 |
| 2025-12-09 | 72.23 | $73.06 | 18342 |
| 2025-12-08 | 72.13 | $73.10 | 7000 |
| 2025-12-05 | 72.01 | $73.17 | 7600 |
| 2025-12-04 | 71.88 | $73.12 | 16500 |
| 2025-12-03 | 71.74 | $72.89 | 4249 |
| 2025-12-02 | 71.62 | $72.52 | 5641 |
| 2025-12-01 | 71.53 | $72.30 | 3825 |
| 2025-11-28 | 71.46 | $72.78 | 4145 |
| 2025-11-26 | 71.34 | $72.38 | 57800 |
| 2025-11-25 | 71.26 | $71.53 | 11007 |
| 2025-11-24 | 71.27 | $70.65 | 4500 |
| 2025-11-21 | 71.37 | $70.37 | 11242 |
| 2025-11-20 | 71.51 | $69.31 | 9509 |
| 2025-11-19 | 71.76 | $70.30 | 5800 |
| 2025-11-18 | 71.93 | $70.47 | 16217 |
| 2025-11-17 | 72.09 | $71.27 | 5700 |
| 2025-11-14 | 72.17 | $72.17 | 4300 |
| 2025-11-13 | 72.17 | $72.39 | 8200 |
| 2025-11-12 | 72.14 | $73.26 | 7539 |
| 2025-11-11 | 72.03 | $72.75 | 6800 |
| 2025-11-10 | 71.95 | $72.39 | 15103 |
| 2025-11-07 | 71.91 | $71.45 | 17300 |
| 2025-11-06 | 71.95 | $71.28 | 12318 |
| 2025-11-05 | 72.00 | $71.58 | 1300 |
| 2025-11-04 | 72.03 | $71.10 | 9400 |
| 2025-11-03 | 72.12 | $71.99 | 2522 |
| 2025-10-31 | 72.12 | $71.99 | 31509 |
| 2025-10-30 | 72.12 | $72.16 | 7908 |
| 2025-10-29 | 72.11 | $72.41 | 5003 |
| 2025-10-28 | 72.07 | $72.87 | 3600 |
| 2025-10-27 | 71.97 | $72.84 | 12445 |
| 2025-10-24 | 71.88 | $72.42 | 8600 |
| 2025-10-23 | 71.82 | $72.21 | 3931 |
| 2025-10-22 | 71.76 | $71.75 | 308740 |
| 2025-10-21 | 71.75 | $71.81 | 14241 |
| 2025-10-20 | 71.73 | $72.47 | 338708 |
| 2025-10-17 | 71.64 | $71.78 | 19700 |
| 2025-10-16 | 71.62 | $71.94 | 312424 |
| 2025-10-15 | 71.58 | $71.66 | 15700 |
| 2025-10-14 | 71.56 | $71.37 | 318413 |
| 2025-10-13 | 71.57 | $71.11 | 30600 |
| 2025-10-10 | 71.60 | $70.41 | 5700 |
| 2025-10-09 | 71.71 | $71.76 | 322134 |
| 2025-10-08 | 71.69 | $72.21 | 6400 |
| 2025-10-07 | 71.62 | $72.00 | 308600 |
| 2025-10-06 | 71.56 | $72.63 | 10936 |
| 2025-10-03 | 71.43 | $72.61 | 327700 |
| 2025-10-02 | 71.29 | $71.98 | 9700 |
| 2025-10-01 | 71.20 | $71.88 | 7700 |
| 2025-09-30 | 71.11 | $71.55 | 8600 |
| 2025-09-29 | 71.04 | $71.19 | 2700 |
| 2025-09-26 | 70.99 | $70.84 | 7030 |
| 2025-09-25 | 70.98 | $70.29 | 15700 |
| 2025-09-24 | 71.01 | $70.83 | 5200 |
| 2025-09-23 | 70.99 | $71.37 | 18500 |
| 2025-09-22 | 70.91 | $71.52 | 3205 |
| 2025-09-19 | 70.82 | $71.29 | 57600 |
| 2025-09-18 | 70.73 | $71.41 | 23338 |
| 2025-09-17 | 70.64 | $71.13 | 11112 |
| 2025-09-16 | 70.56 | $71.48 | 8200 |
| 2025-09-15 | 70.44 | $71.66 | 5200 |
| 2025-09-12 | 70.30 | $71.18 | 5825 |
| 2025-09-11 | 70.19 | $71.46 | 15600 |
| 2025-09-10 | 70.05 | $70.64 | 7500 |
| 2025-09-09 | 69.99 | $70.58 | 7500 |
| 2025-09-08 | 69.92 | $70.79 | 3328 |
| 2025-09-05 | 69.82 | $70.10 | 2414 |
| 2025-09-04 | 69.78 | $69.69 | 2400 |
| 2025-09-03 | 69.77 | $69.16 | 3700 |
| 2025-09-02 | 69.80 | $69.03 | 4500 |
| 2025-08-29 | 69.84 | $69.80 | 3600 |
| 2025-08-28 | 69.79 | $70.16 | 10500 |
| 2025-08-27 | 69.69 | $69.85 | 20621 |
| 2025-08-26 | 69.61 | $70.01 | 3505 |
| 2025-08-25 | 69.50 | $69.99 | 3600 |
| 2025-08-22 | 69.38 | $70.87 | 12731 |
| 2025-08-21 | 69.16 | $69.78 | 5200 |
| 2025-08-20 | 69.05 | $70.11 | 3500 |
| 2025-08-19 | 68.90 | $69.96 | 2031 |
| 2025-08-18 | 68.75 | $69.99 | 4319 |
| 2025-08-15 | 68.59 | $69.97 | 3900 |
| 2025-08-14 | 68.41 | $69.72 | 4000 |
| 2025-08-13 | 68.25 | $69.79 | 4500 |
| 2025-08-12 | 68.07 | $69.44 | 5045 |
| 2025-08-11 | 67.91 | $68.64 | 1600 |
| 2025-08-08 | 67.81 | $68.88 | 3400 |
| 2025-08-07 | 67.69 | $68.56 | 8537 |
| 2025-08-06 | 67.60 | $68.19 | 138212 |
| 2025-08-05 | 67.54 | $67.60 | 2309 |
| 2025-08-04 | 67.53 | $67.50 | 2200 |
| 2025-08-01 | 67.53 | $66.62 | 5100 |
| 2025-07-31 | 67.62 | $66.62 | 4100 |
| 2025-07-30 | 67.72 | $67.04 | 2401 |
| 2025-07-29 | 67.77 | $67.64 | 1100 |
| 2025-07-28 | 67.77 | $67.63 | 4309 |
| 2025-07-25 | 67.77 | $68.77 | 3024 |
| 2025-07-24 | 67.65 | $68.78 | 1400 |
| 2025-07-23 | 67.52 | $69.25 | 2200 |
| 2025-07-22 | 67.33 | $67.81 | 3911 |
| 2025-07-21 | 67.27 | $67.42 | 1100 |
| 2025-07-18 | 67.23 | $66.98 | 2743 |
| 2025-07-17 | 67.24 | $67.20 | 6241 |
| 2025-07-16 | 67.23 | $66.94 | 8600 |
| 2025-07-15 | 67.24 | $66.70 | 6348 |
| 2025-07-14 | 67.27 | $67.33 | 2900 |
| 2025-07-11 | 67.25 | $67.27 | 2300 |
| 2025-07-10 | 67.23 | $67.92 | 7400 |
| 2025-07-09 | 67.15 | $67.93 | 5300 |
| 2025-07-08 | 67.06 | $67.46 | 9049 |
| 2025-07-07 | 67.02 | $67.01 | 23700 |
| 2025-07-03 | 67.01 | $67.65 | 41927 |
| 2025-07-02 | 66.95 | $67.55 | 12109 |
| 2025-07-01 | 66.89 | $67.49 | 2900 |
| 2025-06-30 | 66.84 | $67.55 | 49500 |
| 2025-06-27 | 66.77 | $67.28 | 7123 |
| 2025-06-26 | 66.73 | $66.84 | 19015 |
| 2025-06-25 | 66.72 | $65.97 | 10600 |
| 2025-06-24 | 66.80 | $66.30 | 13915 |
| 2025-06-23 | 66.85 | $66.62 | 5900 |
| 2025-06-20 | 66.86 | $66.02 | 4300 |
| 2025-06-18 | 66.93 | $66.51 | 3400 |
| 2025-06-17 | 66.94 | $66.39 | 1501 |
| 2025-06-16 | 66.97 | $67.25 | 9728 |
| 2025-06-13 | 66.90 | $66.88 | 3105 |
| 2025-06-12 | 66.85 | $67.74 | 8200 |
| 2025-06-11 | 66.71 | $67.17 | 5302 |
| 2025-06-10 | 66.60 | $67.24 | 7900 |
| 2025-06-09 | 66.48 | $67.26 | 7300 |
| 2025-06-06 | 66.34 | $67.22 | 2900 |
| 2025-06-05 | 66.18 | $67.05 | 8201 |
| 2025-06-04 | 66.02 | $67.12 | 7500 |
| 2025-06-03 | 65.84 | $66.76 | 5741 |
| 2025-06-02 | 65.68 | $67.21 | 4011 |
| 2025-05-30 | 65.46 | $66.52 | 2621 |
| 2025-05-29 | 65.29 | $66.33 | 4500 |
| 2025-05-28 | 65.11 | $66.06 | 4843 |
| 2025-05-27 | 64.95 | $66.68 | 6033 |
| 2025-05-23 | 64.71 | $65.75 | 3828 |
| 2025-05-22 | 64.55 | $65.59 | 3549 |
| 2025-05-21 | 64.37 | $65.56 | 3223 |
| 2025-05-20 | 64.19 | $65.90 | 2334 |
| 2025-05-19 | 63.94 | $65.46 | 6433 |
| 2025-05-16 | 63.71 | $64.87 | 4412 |
| 2025-05-15 | 63.52 | $64.67 | 7100 |
| 2025-05-14 | 63.32 | $64.05 | 11231 |
| 2025-05-13 | 63.16 | $64.27 | 6700 |
| 2025-05-12 | 62.95 | $64.13 | 6130 |
| 2025-05-09 | 62.73 | $63.82 | 10400 |
| 2025-05-08 | 62.51 | $63.48 | 3800 |
| 2025-05-07 | 62.29 | $63.64 | 8113 |
| 2025-05-06 | 62.01 | $63.85 | 7529 |
| 2025-05-05 | 61.66 | $63.74 | 2600 |
| 2025-05-02 | 61.29 | $63.56 | 7438 |
| 2025-05-01 | 60.91 | $62.63 | 2441 |
| 2025-04-30 | 60.60 | $62.88 | 1100 |
| 2025-04-29 | 60.26 | $62.77 | 5500 |
| 2025-04-28 | 59.92 | $62.62 | 6518 |
| 2025-04-25 | 59.58 | $62.10 | 2533 |
| 2025-04-24 | 59.29 | $61.95 | 1508 |
| 2025-04-23 | 59.00 | $61.16 | 6700 |
| 2025-04-22 | 58.80 | $61.05 | 3019 |
| 2025-04-21 | 58.60 | $60.02 | 9300 |
| 2025-04-17 | 58.51 | $60.18 | 7713 |
| 2025-04-16 | 58.41 | $59.61 | 3429 |
| 2025-04-15 | 58.38 | $59.71 | 5300 |
| 2025-04-14 | 58.34 | $59.21 | 13119 |
| 2025-04-11 | 58.37 | $58.50 | 6900 |
| 2025-04-10 | 58.48 | $56.76 | 5500 |
| 2025-04-09 | 58.77 | $57.87 | 9537 |
| 2025-04-08 | 58.97 | $53.85 | 13800 |
| 2025-04-07 | 59.58 | $54.17 | 19004 |
| 2025-04-04 | 60.19 | $55.15 | 4741 |
| 2025-04-03 | 60.74 | $59.00 | 3009 |
| 2025-04-02 | 60.93 | $60.33 | 13027 |
| 2025-04-01 | 61.00 | $60.11 | 71700 |
| 2025-03-31 | 61.10 | $59.98 | 10200 |
| 2025-03-28 | 61.20 | $60.51 | 2500 |
| 2025-03-27 | 61.26 | $61.13 | 23800 |
| 2025-03-26 | 61.24 | $60.92 | 5800 |
| 2025-03-25 | 61.25 | $61.78 | 7310 |
| 2025-03-24 | 61.16 | $61.29 | 6302 |
| 2025-03-21 | 61.12 | $61.16 | 6721 |
| 2025-03-20 | 61.08 | $61.58 | 4248 |
| 2025-03-19 | 60.99 | $62.11 | 3705 |
| 2025-03-18 | 60.84 | $61.94 | 3614 |
| 2025-03-17 | 60.70 | $61.94 | 2300 |
| 2025-03-14 | 60.55 | $61.33 | 6409 |
| 2025-03-13 | 60.45 | $60.10 | 27300 |
| 2025-03-12 | 60.46 | $60.58 | 5900 |
| 2025-03-11 | 60.43 | $60.17 | 5700 |
| 2025-03-10 | 60.42 | $60.29 | 17700 |
| 2025-03-07 | 60.40 | $61.86 | 4000 |
| 2025-03-06 | 60.21 | $61.21 | 7731 |
| 2025-03-05 | 60.07 | $61.73 | 3400 |
| 2025-03-04 | 59.87 | $60.20 | 3347 |
| 2025-03-03 | 59.80 | $60.26 | 12945 |
| 2025-02-28 | 59.71 | $59.74 | 4000 |
| 2025-02-27 | 59.67 | $59.72 | 10025 |
| 2025-02-26 | 59.62 | $60.39 | 38200 |
| 2025-02-25 | 59.50 | $60.20 | 5116 |
| 2025-02-24 | 59.39 | $59.63 | 7000 |
| 2025-02-21 | 59.32 | $59.61 | 9700 |
| 2025-02-20 | 59.25 | $60.10 | 12015 |
| 2025-02-19 | 59.12 | $59.85 | 2928 |
| 2025-02-18 | 59.00 | $60.35 | 16100 |
| 2025-02-14 | 58.81 | $60.01 | 15600 |
| 2025-02-13 | 58.64 | $59.89 | 14020 |
| 2025-02-12 | 58.46 | $59.25 | 19344 |
| 2025-02-11 | 58.33 | $59.13 | 2709 |
| 2025-02-10 | 58.18 | $58.89 | 1812 |
| 2025-02-07 | 58.04 | $58.58 | 4428 |
| 2025-02-06 | 57.91 | $59.08 | 2128 |
| 2025-02-05 | 57.73 | $58.80 | 4119 |
| 2025-02-04 | 57.56 | $58.21 | 2900 |
| 2025-02-03 | 57.43 | $57.56 | 5303 |
| 2025-01-31 | 57.36 | $58.20 | 7000 |
| 2025-01-30 | 57.21 | $58.73 | 10400 |
| 2025-01-29 | 57.00 | $58.14 | 5500 |
| 2025-01-28 | 56.83 | $58.15 | 5726 |
| 2025-01-27 | 56.66 | $58.07 | 6240 |
| 2025-01-24 | 56.48 | $58.16 | 10100 |
| 2025-01-23 | 56.29 | $57.87 | 5936 |
| 2025-01-22 | 56.11 | $57.40 | 1909 |
| 2025-01-21 | 55.96 | $57.53 | 13615 |
| 2025-01-17 | 55.80 | $56.38 | 4400 |
| 2025-01-16 | 55.74 | $56.13 | 16129 |
| 2025-01-15 | 55.72 | $55.94 | 21837 |
| 2025-01-14 | 55.73 | $55.18 | 4436 |
| 2025-01-13 | 55.83 | $54.89 | 8921 |
| 2025-01-10 | 55.98 | $55.12 | 22400 |
| 2025-01-08 | 56.11 | $56.00 | 17928 |
| 2025-01-07 | 56.18 | $56.13 | 11100 |
| 2025-01-06 | 56.25 | $56.27 | 17700 |
| 2025-01-03 | 56.33 | $55.81 | 9000 |
| 2025-01-02 | 56.45 | $55.52 | 10133 |
| 2024-12-31 | 56.63 | $55.68 | 9600 |
| 2024-12-30 | 56.80 | $55.77 | 34300 |
| 2024-12-27 | 56.97 | $56.14 | 3800 |
| 2024-12-26 | 57.11 | $56.34 | 1724 |
| 2024-12-24 | 57.24 | $55.98 | 13100 |
| 2024-12-23 | 57.41 | $55.82 | 7306 |
| 2024-12-20 | 57.61 | $55.57 | 3126 |
| 2024-12-19 | 57.83 | $55.60 | 13600 |
| 2024-12-18 | 58.06 | $55.67 | 8831 |
| 2024-12-17 | 58.28 | $57.05 | 8400 |
| 2024-12-16 | 58.38 | $58.12 | 7202 |
| 2024-12-13 | 58.36 | $58.22 | 7324 |
| 2024-12-12 | 58.33 | $58.30 | 7134 |
| 2024-12-11 | 58.29 | $58.87 | 1137 |
| 2024-12-10 | 58.18 | $58.57 | 2608 |
| 2024-12-09 | 58.10 | $59.08 | 4000 |
| 2024-12-06 | 57.97 | $59.10 | 2348 |
| 2024-12-05 | 57.83 | $59.17 | 2900 |
| 2024-12-04 | 57.68 | $58.75 | 4223 |
| 2024-12-03 | 57.57 | $58.70 | 4000 |
| 2024-12-02 | 57.46 | $58.36 | 2000 |
| 2024-11-29 | 57.38 | $58.36 | 2137 |
| 2024-11-27 | 57.30 | $57.51 | 22100 |
| 2024-11-26 | 57.29 | $57.13 | 25700 |
| 2024-11-25 | 57.34 | $57.57 | 4300 |
| 2024-11-22 | 57.34 | $57.16 | 9013 |
| 2024-11-21 | 57.38 | $57.04 | 11300 |
| 2024-11-20 | 57.45 | $56.84 | 3931 |
| 2024-11-19 | 57.54 | $57.04 | 19600 |
| 2024-11-18 | 57.62 | $57.04 | 7800 |
| 2024-11-15 | 57.70 | $56.79 | 11634 |
| 2024-11-14 | 57.83 | $56.85 | 4000 |
| 2024-11-13 | 57.96 | $56.83 | 2900 |
| 2024-11-12 | 58.10 | $57.20 | 9600 |
| 2024-11-11 | 58.22 | $58.09 | 2341 |
| 2024-11-08 | 58.26 | $58.02 | 2616 |
| 2024-11-07 | 58.32 | $58.79 | 2000 |
| 2024-11-06 | 58.30 | $57.83 | 6500 |
| 2024-11-05 | 58.38 | $58.44 | 2741 |
| 2024-11-04 | 58.41 | $57.83 | 1047 |
| 2024-11-01 | 58.51 | $57.78 | 1941 |
| 2024-10-31 | 58.61 | $57.61 | 6117 |
| 2024-10-30 | 58.75 | $58.10 | 3900 |
| 2024-10-29 | 58.84 | $58.28 | 5300 |
| 2024-10-28 | 58.93 | $58.52 | 1800 |
| 2024-10-25 | 59.00 | $58.04 | 1229 |
| 2024-10-24 | 59.13 | $58.35 | 1200 |
| 2024-10-23 | 59.25 | $58.07 | 1900 |
| 2024-10-22 | 59.40 | $58.71 | 5723 |
| 2024-10-21 | 59.50 | $58.90 | 3525 |
| 2024-10-18 | 59.58 | $59.72 | 2229 |
| 2024-10-17 | 59.58 | $59.27 | 5124 |
| 2024-10-16 | 59.64 | $59.31 | 4000 |
| 2024-10-15 | 59.68 | $59.15 | 2100 |
| 2024-10-14 | 59.75 | $59.67 | 5900 |
| 2024-10-11 | 59.76 | $59.61 | 1900 |
| 2024-10-10 | 59.77 | $59.27 | 3300 |
| 2024-10-09 | 59.82 | $59.39 | 3541 |
| 2024-10-08 | 59.85 | $59.30 | 4444 |
| 2024-10-07 | 59.88 | $59.33 | 1800 |
| 2024-10-04 | 59.90 | $59.75 | 2337 |
| 2024-10-03 | 59.87 | $59.28 | 1828 |
| 2024-10-02 | 59.88 | $59.89 | 5900 |
| 2024-10-01 | 59.83 | $60.13 | 1900 |
| 2024-09-30 | 59.75 | $60.58 | 2600 |
| 2024-09-27 | 59.62 | $60.80 | 9100 |
| 2024-09-26 | 59.47 | $61.17 | 1000 |
| 2024-09-25 | 59.27 | $59.78 | 3704 |
| 2024-09-24 | 59.20 | $60.18 | 2548 |
| 2024-09-23 | 59.08 | $59.84 | 2200 |
| 2024-09-20 | 59.00 | $59.69 | 2400 |
| 2024-09-19 | 58.93 | $60.30 | 18800 |
| 2024-09-18 | 58.79 | $59.07 | 610 |
| 2024-09-17 | 58.76 | $59.22 | 8913 |
| 2024-09-16 | 58.72 | $59.43 | 1000 |
| 2024-09-13 | 58.64 | $58.97 | 422 |
| 2024-09-12 | 58.60 | $58.74 | 2217 |
| 2024-09-11 | 58.58 | $58.26 | 1100 |
| 2024-09-10 | 58.59 | $58.05 | 5348 |
| 2024-09-09 | 58.61 | $58.10 | 3200 |
| 2024-09-06 | 58.60 | $57.60 | 5907 |
| 2024-09-05 | 58.64 | $58.61 | 2300 |
| 2024-09-04 | 58.56 | $58.52 | 9741 |
| 2024-09-03 | 58.46 | $58.58 | 4800 |
| 2024-08-30 | 58.34 | $59.66 | 900 |
| 2024-08-29 | 58.09 | $59.36 | 1100 |
| 2024-08-28 | 57.86 | $59.22 | 4447 |
| 2024-08-27 | 57.63 | $59.50 | 2900 |
| 2024-08-26 | 57.37 | $59.25 | 3107 |
| 2024-08-23 | 57.11 | $59.50 | 3817 |
| 2024-08-22 | 56.82 | $58.36 | 1501 |
| 2024-08-21 | 56.63 | $58.73 | 5342 |
| 2024-08-20 | 56.40 | $58.19 | 5600 |
| 2024-08-19 | 56.21 | $58.31 | 3500 |
| 2024-08-16 | 56.00 | $57.62 | 2600 |
| 2024-08-15 | 55.86 | $57.25 | 1300 |
| 2024-08-14 | 55.76 | $56.60 | 2130 |
| 2024-08-13 | 55.72 | $56.31 | 505 |
| 2024-08-12 | 55.72 | $55.31 | 18400 |
| 2024-08-09 | 55.83 | $55.37 | 2700 |
| 2024-08-08 | 55.94 | $55.09 | 2110 |
| 2024-08-07 | 56.09 | $54.16 | 2700 |
| 2024-08-06 | 56.35 | $54.09 | 5723 |
| 2024-08-05 | 56.62 | $53.92 | 5200 |
| 2024-08-02 | 56.92 | $55.13 | 1448 |
| 2024-08-01 | 57.12 | $56.16 | 3100 |
| 2024-07-31 | 57.22 | $57.81 | 1835 |
| 2024-07-30 | 57.15 | $57.05 | 1223 |
| 2024-07-29 | 57.15 | $56.83 | 2438 |
| 2024-07-26 | 57.16 | $56.99 | 1008 |
| 2024-07-25 | 57.15 | $56.29 | 800 |
| 2024-07-24 | 57.20 | $56.57 | 3040 |
| 2024-07-23 | 57.22 | $57.35 | 3300 |
| 2024-07-22 | 57.16 | $57.64 | 7007 |
| 2024-07-19 | 57.07 | $57.02 | 533 |
| 2024-07-18 | 57.04 | $57.34 | 5300 |
| 2024-07-17 | 56.97 | $57.82 | 600 |
| 2024-07-16 | 56.85 | $58.12 | 2836 |
| 2024-07-15 | 56.69 | $57.73 | 5525 |
| 2024-07-12 | 56.57 | $58.10 | 800 |
| 2024-07-11 | 56.40 | $57.53 | 2632 |
| 2024-07-10 | 56.29 | $57.26 | 3627 |
| 2024-07-09 | 56.21 | $56.45 | 4005 |
| 2024-07-08 | 56.21 | $56.71 | 2700 |
| 2024-07-05 | 56.19 | $56.81 | 1210 |
| 2024-07-03 | 56.18 | $56.43 | 4218 |
| 2024-07-02 | 56.20 | $55.77 | 1346 |
| 2024-07-01 | 56.30 | $55.62 | 717 |
| 2024-06-28 | 56.42 | $55.54 | 1500 |
| 2024-06-27 | 56.56 | $55.59 | 4000 |
| 2024-06-26 | 56.70 | $55.49 | 6246 |
| 2024-06-25 | 56.86 | $55.85 | 7906 |
| 2024-06-24 | 57.00 | $55.83 | 1348 |
| 2024-06-21 | 57.14 | $56.36 | 2000 |
| 2024-06-20 | 57.24 | $56.74 | 3100 |
| 2024-06-18 | 57.31 | $56.71 | 2600 |
| 2024-06-17 | 57.39 | $56.47 | 2800 |
| 2024-06-14 | 57.50 | $56.22 | 2705 |
| 2024-06-13 | 57.64 | $56.88 | 942 |
| 2024-06-12 | 57.73 | $57.71 | 3119 |
| 2024-06-11 | 57.73 | $57.06 | 4800 |
| 2024-06-10 | 57.80 | $57.66 | 612 |
| 2024-06-07 | 57.81 | $57.65 | 7614 |
| 2024-06-06 | 57.81 | $58.32 | 17136 |
| 2024-06-05 | 57.75 | $58.19 | 9300 |
| 2024-06-04 | 57.69 | $57.95 | 503 |
| 2024-06-03 | 57.64 | $58.14 | 3816 |
| 2024-05-31 | 57.57 | $57.95 | 3035 |
| 2024-05-30 | 57.51 | $57.48 | 4700 |
| 2024-05-29 | 57.48 | $56.81 | 1308 |
| 2024-05-28 | 57.50 | $57.75 | 5911 |
| 2024-05-24 | 57.42 | $57.74 | 3038 |
| 2024-05-23 | 57.34 | $57.19 | 3234 |
| 2024-05-22 | 57.30 | $57.46 | 6535 |
| 2024-05-21 | 57.22 | $58.04 | 2603 |
| 2024-05-20 | 57.07 | $58.12 | 1400 |
| 2024-05-17 | 56.90 | $58.09 | 123 |
| 2024-05-16 | 56.71 | $57.90 | 6800 |
| 2024-05-15 | 56.53 | $58.15 | 1342 |
| 2024-05-14 | 56.31 | $57.59 | 6200 |
| 2024-05-13 | 56.12 | $57.14 | 2444 |
| 2024-05-10 | 55.96 | $57.13 | 1100 |
| 2024-05-09 | 55.80 | $57.10 | 5446 |
| 2024-05-08 | 55.63 | $56.68 | 3000 |
| 2024-05-07 | 55.50 | $56.72 | 304 |
| 2024-05-06 | 55.37 | $56.58 | 901 |
| 2024-05-03 | 55.25 | $56.17 | 6528 |
| 2024-05-02 | 55.17 | $55.64 | 4443 |
| 2024-05-01 | 55.15 | $54.94 | 2400 |
| 2024-04-30 | 55.20 | $55.01 | 900 |
| 2024-04-29 | 55.25 | $55.77 | 21515 |
| 2024-04-26 | 55.23 | $55.47 | 6109 |
| 2024-04-25 | 55.24 | $55.05 | 2100 |
| 2024-04-24 | 55.31 | $55.28 | 3146 |
| 2024-04-23 | 55.36 | $55.45 | 1939 |
| 2024-04-22 | 55.40 | $54.89 | 700 |
| 2024-04-19 | 55.49 | $54.31 | 4100 |
| 2024-04-18 | 55.66 | $54.34 | 3736 |
| 2024-04-17 | 55.84 | $54.45 | 1200 |
| 2024-04-16 | 56.01 | $54.34 | 1120 |
| 2024-04-15 | 56.20 | $54.92 | 2608 |
| 2024-04-12 | 56.34 | $55.11 | 2901 |
| 2024-04-11 | 56.47 | $56.06 | 1100 |
| 2024-04-10 | 56.51 | $55.96 | 2023 |
| 2024-04-09 | 56.56 | $56.71 | 1307 |
| 2024-04-08 | 56.53 | $56.76 | 2517 |
| 2024-04-05 | 56.50 | $56.44 | 2800 |
| 2024-04-04 | 56.50 | $56.21 | 746 |
| 2024-04-03 | 56.52 | $56.63 | 600 |
| 2024-04-02 | 56.49 | $56.21 | 740 |
| 2024-04-01 | 56.50 | $56.65 | 1700 |
| 2024-03-28 | 56.46 | $56.93 | 1417 |
| 2024-03-27 | 56.38 | $57.02 | 3200 |
| 2024-03-26 | 56.29 | $56.60 | 4400 |
| 2024-03-25 | 56.22 | $56.46 | 5000 |
| 2024-03-22 | 56.16 | $56.57 | 10000 |
| 2024-03-21 | 56.09 | $56.76 | 2100 |
| 2024-03-20 | 55.98 | $56.79 | 1717 |
| 2024-03-19 | 55.86 | $56.17 | 2900 |
| 2024-03-18 | 55.79 | $56.03 | 1200 |
| 2024-03-15 | 55.73 | $56.03 | 9500 |
| 2024-03-14 | 55.65 | $55.96 | 49727 |
| 2024-03-13 | 55.57 | $56.43 | 11900 |
| 2024-03-12 | 55.43 | $56.43 | 2800 |
| 2024-03-11 | 55.27 | $55.99 | 6100 |
| 2024-03-08 | 55.14 | $56.29 | 600 |
| 2024-03-07 | 54.97 | $56.48 | 3000 |
| 2024-03-06 | 54.77 | $55.82 | 900 |
| 2024-03-05 | 54.61 | $55.14 | 3137 |
| 2024-03-04 | 54.52 | $55.23 | 8300 |
| 2024-03-01 | 54.40 | $55.39 | 10805 |
| 2024-02-29 | 54.26 | $54.86 | 6311 |
| 2024-02-28 | 54.17 | $54.67 | 4100 |
| 2024-02-27 | 54.09 | $54.95 | 1500 |
| 2024-02-26 | 53.97 | $54.79 | 4500 |
| 2024-02-23 | 53.87 | $54.93 | 600 |
| 2024-02-22 | 53.74 | $54.82 | 2204 |
| 2024-02-21 | 53.62 | $54.27 | 1646 |
| 2024-02-20 | 53.54 | $54.24 | 14625 |
| 2024-02-16 | 53.46 | $54.09 | 1600 |
| 2024-02-15 | 53.39 | $54.03 | 2009 |
| 2024-02-14 | 53.31 | $53.35 | 1418 |
| 2024-02-13 | 53.29 | $52.69 | 1100 |
| 2024-02-12 | 53.34 | $53.62 | 400 |
| 2024-02-09 | 53.29 | $53.40 | 2409 |
| 2024-02-08 | 53.27 | $53.22 | 4100 |
| 2024-02-07 | 53.26 | $53.30 | 7328 |
| 2024-02-06 | 53.24 | $53.30 | 800 |
| 2024-02-05 | 53.23 | $53.08 | 1616 |
| 2024-02-02 | 53.24 | $53.47 | 500 |
| 2024-02-01 | 53.20 | $53.82 | 5300 |
| 2024-01-31 | 53.13 | $53.35 | 2400 |
| 2024-01-30 | 53.10 | $53.63 | 600 |
| 2024-01-29 | 53.05 | $53.67 | 27317 |
| 2024-01-26 | 53.00 | $53.49 | 1000 |
| 2024-01-25 | 52.96 | $53.25 | 3900 |
| 2024-01-24 | 52.95 | $53.10 | 1638 |
| 2024-01-23 | 52.95 | $52.85 | 2100 |
| 2024-01-22 | 52.99 | $52.90 | 6417 |
| 2024-01-19 | 53.01 | $52.68 | 3000 |
| 2024-01-18 | 53.06 | $52.50 | 800 |
| 2024-01-17 | 53.12 | $52.01 | 2521 |
| 2024-01-16 | 53.24 | $52.49 | 2302 |
| 2024-01-12 | 53.31 | $53.43 | 800 |
| 2024-01-11 | 53.29 | $53.26 | 3527 |
| 2024-01-10 | 53.29 | $53.39 | 800 |
| 2024-01-09 | 53.26 | $53.10 | 1800 |
| 2024-01-08 | 53.26 | $53.58 | 709 |
| 2024-01-05 | 53.20 | $52.96 | 819 |
| 2024-01-04 | 53.19 | $52.95 | 2034 |
| 2024-01-03 | 53.18 | $52.77 | 4835 |
| 2024-01-02 | 53.18 | $53.24 | 3800 |
| 2023-12-29 | 53.13 | $53.88 | 29013 |
| 2023-12-28 | 53.01 | $53.87 | 4327 |
| 2023-12-27 | 52.87 | $54.00 | 18440 |
| 2023-12-26 | 52.71 | $53.76 | 400 |
| 2023-12-22 | 52.56 | $53.49 | 8600 |
| 2023-12-21 | 52.42 | $53.33 | 2900 |
| 2023-12-20 | 52.29 | $52.52 | 16800 |
| 2023-12-19 | 52.22 | $53.01 | 13100 |
| 2023-12-18 | 52.10 | $52.45 | 3346 |
| 2023-12-15 | 52.02 | $52.94 | 4842 |
| 2023-12-14 | 51.89 | $53.46 | 3400 |
| 2023-12-13 | 51.68 | $52.87 | 1300 |
| 2023-12-12 | 51.53 | $52.06 | 1300 |
| 2023-12-11 | 51.43 | $52.07 | 707 |
| 2023-12-08 | 51.32 | $51.96 | 7600 |
| 2023-12-07 | 51.20 | $51.92 | 4324 |
| 2023-12-06 | 51.07 | $51.59 | 12600 |
| 2023-12-05 | 50.95 | $51.38 | 5100 |
| 2023-12-04 | 50.85 | $51.54 | 3500 |
| 2023-12-01 | 50.72 | $51.95 | 3121 |
| 2023-11-30 | 50.53 | $51.33 | 1226 |
| 2023-11-29 | 50.38 | $51.34 | 422 |
| 2023-11-28 | 50.21 | $51.14 | 4100 |
| 2023-11-27 | 50.05 | $51.06 | 18946 |
| 2023-11-24 | 49.86 | $51.19 | 3546 |
| 2023-11-22 | 49.64 | $50.77 | 1210 |
| 2023-11-21 | 49.44 | $50.65 | 7927 |
| 2023-11-20 | 49.24 | $50.90 | 600 |
| 2023-11-17 | 49.00 | $50.74 | 2100 |
| 2023-11-16 | 48.75 | $50.06 | 4800 |
| 2023-11-15 | 48.55 | $50.24 | 4500 |
| 2023-11-14 | 48.33 | $50.27 | 7200 |
| 2023-11-13 | 48.09 | $48.89 | 7300 |
| 2023-11-10 | 47.99 | $48.76 | 1600 |
| 2023-11-09 | 47.90 | $48.52 | 10700 |
| 2023-11-08 | 47.83 | $48.62 | 3327 |
| 2023-11-07 | 47.75 | $48.61 | 7041 |
| 2023-11-06 | 47.68 | $48.88 | 11807 |
| 2023-11-03 | 47.58 | $49.19 | 22745 |
| 2023-11-02 | 47.45 | $48.51 | 3400 |
| 2023-11-01 | 47.38 | $47.48 | 29900 |
| 2023-10-31 | 47.41 | $47.09 | 17700 |
| 2023-10-30 | 47.48 | $46.86 | 2200 |
| 2023-10-27 | 47.58 | $46.27 | 1323 |
| 2023-10-26 | 47.75 | $46.46 | 25202 |
| 2023-10-25 | 47.92 | $46.81 | 29633 |
| 2023-10-24 | 48.06 | $47.18 | 22400 |
| 2023-10-23 | 48.17 | $47.03 | 9514 |
| 2023-10-20 | 48.31 | $47.01 | 1811 |
| 2023-10-19 | 48.46 | $47.46 | 23549 |
| 2023-10-18 | 48.58 | $47.84 | 2403 |
| 2023-10-17 | 48.68 | $48.66 | 11005 |
| 2023-10-16 | 48.71 | $48.70 | 10005 |
| 2023-10-13 | 48.74 | $48.35 | 4148 |
| 2023-10-12 | 48.82 | $48.85 | 317 |
| 2023-10-11 | 48.86 | $49.36 | 9100 |
| 2023-10-10 | 48.85 | $49.20 | 3800 |
| 2023-10-09 | 48.87 | $48.55 | 7034 |
| 2023-10-06 | 48.96 | $48.72 | 500 |
| 2023-10-05 | 49.03 | $48.13 | 2200 |
| 2023-10-04 | 49.17 | $47.65 | 6100 |
| 2023-10-03 | 49.37 | $47.59 | 16400 |
| 2023-10-02 | 49.59 | $48.32 | 6000 |
| 2023-09-29 | 49.75 | $49.04 | 8031 |
| 2023-09-28 | 49.86 | $49.13 | 1500 |
| 2023-09-27 | 49.96 | $48.70 | 7730 |
| 2023-09-26 | 50.11 | $48.88 | 3100 |
| 2023-09-25 | 50.26 | $49.54 | 2114 |
| 2023-09-22 | 50.34 | $49.71 | 1640 |
| 2023-09-21 | 50.41 | $49.70 | 33600 |
| 2023-09-20 | 50.48 | $50.44 | 10400 |
| 2023-09-19 | 50.47 | $50.56 | 800 |
| 2023-09-18 | 50.46 | $50.48 | 236 |
| 2023-09-15 | 50.44 | $50.75 | 700 |
| 2023-09-14 | 50.39 | $50.86 | 142 |
| 2023-09-13 | 50.34 | $50.23 | 200 |
| 2023-09-12 | 50.34 | $50.37 | 3234 |
| 2023-09-11 | 50.33 | $50.48 | 2310 |
| 2023-09-08 | 50.32 | $49.91 | 7600 |
| 2023-09-07 | 50.37 | $50.04 | 13416 |
| 2023-09-06 | 50.41 | $50.22 | 6900 |
| 2023-09-05 | 50.44 | $50.43 | 3742 |
| 2023-09-01 | 50.46 | $50.87 | 3336 |
| 2023-08-31 | 50.44 | $50.95 | 2800 |
| 2023-08-30 | 50.41 | $51.05 | 3621 |
| 2023-08-29 | 50.38 | $51.04 | 1700 |
| 2023-08-28 | 50.35 | $50.33 | 2349 |
| 2023-08-25 | 50.41 | $49.85 | 2300 |
| 2023-08-24 | 50.52 | $49.59 | 3039 |
| 2023-08-23 | 50.67 | $50.26 | 2300 |
| 2023-08-22 | 50.78 | $49.72 | 9700 |
| 2023-08-21 | 50.94 | $49.81 | 3022 |
| 2023-08-18 | 51.11 | $49.70 | 2500 |
| 2023-08-17 | 51.31 | $49.81 | 1504 |
| 2023-08-16 | 51.51 | $50.17 | 10000 |
| 2023-08-15 | 51.68 | $50.51 | 6710 |
| 2023-08-14 | 51.84 | $51.14 | 3446 |
| 2023-08-11 | 51.94 | $51.34 | 2049 |
| 2023-08-10 | 52.03 | $51.61 | 3003 |
| 2023-08-09 | 52.09 | $51.44 | 3600 |
| 2023-08-08 | 52.18 | $51.50 | 8649 |
| 2023-08-07 | 52.26 | $51.88 | 10000 |
| 2023-08-04 | 52.29 | $51.43 | 2100 |
| 2023-08-03 | 52.36 | $51.27 | 1649 |
| 2023-08-02 | 52.44 | $51.44 | 4400 |
| 2023-08-01 | 52.50 | $52.42 | 1818 |
| 2023-07-31 | 52.46 | $52.99 | 2900 |
| 2023-07-28 | 52.36 | $53.00 | 7200 |
| 2023-07-27 | 52.25 | $52.60 | 4018 |
| 2023-07-26 | 52.16 | $52.76 | 4500 |
| 2023-07-25 | 52.05 | $52.63 | 3124 |
| 2023-07-24 | 51.94 | $52.48 | 4300 |
| 2023-07-21 | 51.83 | $52.55 | 2312 |
| 2023-07-20 | 51.71 | $52.56 | 6700 |
| 2023-07-19 | 51.58 | $52.90 | 6300 |
| 2023-07-18 | 51.40 | $52.83 | 9818 |
| 2023-07-17 | 51.24 | $52.38 | 1910 |
| 2023-07-14 | 51.11 | $52.41 | 10400 |
| 2023-07-13 | 50.99 | $52.75 | 2444 |
| 2023-07-12 | 50.82 | $51.94 | 4300 |
| 2023-07-11 | 50.73 | $50.97 | 4400 |
| 2023-07-10 | 50.74 | $50.49 | 2622 |
| 2023-07-07 | 50.79 | $50.28 | 21905 |
| 2023-07-06 | 50.87 | $49.87 | 5045 |
| 2023-07-05 | 50.99 | $50.69 | 2800 |
| 2023-07-03 | 51.04 | $51.27 | 1700 |
| 2023-06-30 | 51.03 | $51.21 | 9942 |
| 2023-06-29 | 51.02 | $50.54 | 2526 |
| 2023-06-28 | 51.07 | $50.59 | 7216 |
| 2023-06-27 | 51.11 | $50.50 | 6202 |
| 2023-06-26 | 51.16 | $50.06 | 5415 |
| 2023-06-23 | 51.26 | $49.98 | 2544 |
| 2023-06-22 | 51.36 | $50.75 | 10237 |
| 2023-06-21 | 51.39 | $51.13 | 4300 |
| 2023-06-20 | 51.39 | $51.08 | 3400 |
| 2023-06-16 | 51.39 | $52.52 | 5633 |
| 2023-06-15 | 51.26 | $52.62 | 5335 |
| 2023-06-14 | 51.11 | $52.15 | 3100 |
| 2023-06-13 | 51.00 | $51.99 | 3600 |
| 2023-06-12 | 50.90 | $51.51 | 2400 |
| 2023-06-09 | 50.85 | $51.22 | 3332 |
| 2023-06-08 | 50.83 | $51.28 | 2821 |
| 2023-06-07 | 50.80 | $50.86 | 3800 |
| 2023-06-06 | 50.82 | $51.16 | 55410 |
| 2023-06-05 | 50.82 | $50.81 | 3236 |
| 2023-06-02 | 50.85 | $51.06 | 5500 |
| 2023-06-01 | 50.86 | $50.35 | 6624 |
| 2023-05-31 | 50.94 | $49.68 | 8848 |
| 2023-05-30 | 51.10 | $50.17 | 2201 |
| 2023-05-26 | 51.21 | $50.55 | 2800 |
| 2023-05-25 | 51.29 | $50.16 | 1900 |
| 2023-05-24 | 51.42 | $50.25 | 3702 |
| 2023-05-23 | 51.55 | $51.04 | 6800 |
| 2023-05-22 | 51.59 | $51.71 | 10800 |
| 2023-05-19 | 51.58 | $51.68 | 1900 |
| 2023-05-18 | 51.57 | $51.46 | 2400 |
| 2023-05-17 | 51.57 | $51.58 | 1100 |
| 2023-05-16 | 51.57 | $51.33 | 1800 |
| 2023-05-15 | 51.60 | $51.85 | 900 |
| 2023-05-12 | 51.57 | $51.39 | 1735 |
| 2023-05-11 | 51.59 | $51.50 | 1500 |
| 2023-05-10 | 51.60 | $51.75 | 1900 |
| 2023-05-09 | 51.58 | $51.82 | 6022 |
| 2023-05-08 | 51.55 | $52.00 | 308 |
| 2023-05-05 | 51.50 | $51.94 | 2131 |
| 2023-05-04 | 51.44 | $51.12 | 6119 |
| 2023-05-03 | 51.46 | $51.30 | 3800 |
| 2023-05-02 | 51.47 | $51.22 | 3200 |
| 2023-05-01 | 51.47 | $51.65 | 9800 |
| 2023-04-28 | 51.43 | $51.74 | 3600 |
| 2023-04-27 | 51.38 | $51.71 | 7700 |
| 2023-04-26 | 51.32 | $51.06 | 4624 |
| 2023-04-25 | 51.31 | $51.05 | 12235 |
| 2023-04-24 | 51.29 | $51.81 | 2600 |
| 2023-04-21 | 51.19 | $51.72 | 54400 |
| 2023-04-20 | 51.08 | $51.56 | 11000 |
| 2023-04-19 | 50.97 | $51.66 | 3600 |
| 2023-04-18 | 50.85 | $51.84 | 4544 |
| 2023-04-17 | 50.68 | $51.52 | 900 |
| 2023-04-14 | 50.54 | $51.65 | 7300 |
| 2023-04-13 | 50.36 | $51.80 | 400 |
| 2023-04-12 | 50.15 | $51.16 | 16300 |
| 2023-04-11 | 49.99 | $50.79 | 15314 |
| 2023-04-10 | 49.85 | $50.53 | 9646 |
| 2023-04-06 | 49.73 | $50.55 | 9724 |
| 2023-04-05 | 49.61 | $50.40 | 46400 |
| 2023-04-04 | 49.50 | $50.85 | 14100 |
| 2023-04-03 | 49.34 | $50.87 | 5411 |
| 2023-03-31 | 49.18 | $50.57 | 5709 |
| 2023-03-30 | 49.05 | $50.30 | 7409 |
| 2023-03-29 | 48.94 | $49.72 | 19200 |
| 2023-03-28 | 48.89 | $49.09 | 11547 |
| 2023-03-27 | 48.91 | $49.10 | 1841 |
| 2023-03-24 | 48.93 | $48.59 | 54118 |
| 2023-03-23 | 49.00 | $48.89 | 36200 |
| 2023-03-22 | 49.05 | $49.01 | 23500 |
| 2023-03-21 | 49.09 | $49.16 | 47300 |
| 2023-03-20 | 49.13 | $48.41 | 18545 |
| 2023-03-17 | 49.24 | $47.70 | 8604 |
| 2023-03-16 | 49.45 | $48.33 | 235624 |
| 2023-03-15 | 49.60 | $47.56 | 19600 |
| 2023-03-14 | 49.84 | $49.12 | 10100 |
| 2023-03-13 | 49.95 | $48.60 | 2500 |
| 2023-03-10 | 50.11 | $49.04 | 1429 |
| 2023-03-09 | 50.24 | $49.64 | 8800 |
| 2023-03-08 | 50.32 | $50.10 | 1700 |
| 2023-03-07 | 50.36 | $49.85 | 2335 |
| 2023-03-06 | 50.43 | $50.75 | 4629 |
| 2023-03-03 | 50.42 | $50.86 | 20922 |
| 2023-03-02 | 50.40 | $50.13 | 7700 |
| 2023-03-01 | 50.46 | $50.18 | 5300 |
| 2023-02-28 | 50.52 | $49.93 | 6549 |
| 2023-02-27 | 50.60 | $50.14 | 4400 |
| 2023-02-24 | 50.68 | $49.51 | 1000 |
| 2023-02-23 | 50.82 | $50.26 | 1345 |
| 2023-02-22 | 50.89 | $50.07 | 6200 |
| 2023-02-21 | 50.99 | $50.33 | 4443 |
| 2023-02-17 | 51.07 | $50.97 | 400 |
| 2023-02-16 | 51.08 | $50.79 | 801 |
| 2023-02-15 | 51.11 | $50.93 | 1300 |
| 2023-02-14 | 51.12 | $51.22 | 1300 |
| 2023-02-13 | 51.10 | $51.08 | 4600 |
| 2023-02-10 | 51.09 | $50.66 | 906 |
| 2023-02-09 | 51.12 | $50.94 | 3210 |
| 2023-02-08 | 51.11 | $50.86 | 2602 |
| 2023-02-07 | 51.10 | $51.15 | 749 |
| 2023-02-06 | 51.05 | $50.76 | 304 |
| 2023-02-03 | 51.03 | $51.30 | 4343 |
| 2023-02-02 | 50.94 | $51.88 | 2309 |
| 2023-02-01 | 50.78 | $51.83 | 8603 |
| 2023-01-31 | 50.60 | $51.34 | 3835 |
| 2023-01-30 | 50.45 | $51.03 | 3821 |
| 2023-01-27 | 50.31 | $51.36 | 3300 |
| 2023-01-26 | 50.12 | $51.38 | 1700 |
| 2023-01-25 | 49.90 | $51.20 | 28616 |
| 2023-01-24 | 49.68 | $50.92 | 3414 |
| 2023-01-23 | 49.47 | $50.88 | 1600 |
| 2023-01-20 | 49.24 | $50.64 | 605 |
| 2023-01-19 | 49.02 | $50.21 | 3200 |
| 2023-01-18 | 48.82 | $50.34 | 3500 |
| 2023-01-17 | 48.59 | $50.47 | 3124 |
| 2023-01-13 | 48.33 | $50.29 | 610 |
| 2023-01-12 | 48.08 | $50.03 | 3500 |
| 2023-01-11 | 47.84 | $49.29 | 14735 |
| 2023-01-10 | 47.67 | $49.01 | 1300 |
| 2023-01-09 | 47.52 | $48.96 | 2100 |
| 2023-01-06 | 47.37 | $48.74 | 22303 |
| 2023-01-05 | 47.23 | $47.60 | 16100 |
| 2023-01-04 | 47.20 | $48.03 | 29834 |
| 2023-01-03 | 47.13 | $47.33 | 2339 |
| 2022-12-30 | 47.13 | $47.07 | 16600 |
| 2022-12-29 | 47.16 | $47.36 | 2934 |
| 2022-12-28 | 47.16 | $46.64 | 7038 |
| 2022-12-27 | 47.24 | $47.05 | 6924 |
| 2022-12-23 | 47.28 | $46.96 | 5600 |
| 2022-12-22 | 47.32 | $46.76 | 6809 |
| 2022-12-21 | 47.40 | $47.14 | 15700 |
| 2022-12-20 | 47.43 | $46.70 | 42000 |
| 2022-12-19 | 47.51 | $46.43 | 1500 |
| 2022-12-16 | 47.61 | $46.63 | 2700 |
| 2022-12-15 | 47.69 | $46.88 | 2300 |
| 2022-12-14 | 47.75 | $48.36 | 6437 |
| 2022-12-13 | 47.65 | $48.47 | 7720 |
| 2022-12-12 | 47.54 | $47.76 | 15200 |
| 2022-12-09 | 47.49 | $47.71 | 649 |
| 2022-12-08 | 47.44 | $47.60 | 800 |
| 2022-12-07 | 47.38 | $47.43 | 2400 |
| 2022-12-06 | 47.32 | $47.38 | 1605 |
| 2022-12-05 | 47.25 | $47.65 | 3500 |
| 2022-12-02 | 47.13 | $48.41 | 1731 |
| 2022-12-01 | 46.91 | $48.38 | 1300 |
| 2022-11-30 | 46.67 | $47.99 | 9100 |
| 2022-11-29 | 46.43 | $47.15 | 5528 |
| 2022-11-28 | 46.26 | $47.03 | 949 |
| 2022-11-25 | 46.08 | $47.79 | 329 |
| 2022-11-23 | 45.80 | $47.46 | 4500 |
| 2022-11-22 | 45.54 | $46.95 | 13121 |
| 2022-11-21 | 45.30 | $46.36 | 3723 |
| 2022-11-18 | 45.10 | $46.59 | 31227 |
| 2022-11-17 | 44.85 | $46.43 | 24604 |
| 2022-11-16 | 44.59 | $46.51 | 2200 |
| 2022-11-15 | 44.30 | $46.66 | 4000 |
| 2022-11-14 | 43.97 | $46.48 | 3334 |
| 2022-11-11 | 43.63 | $46.97 | 3200 |
| 2022-11-10 | 43.22 | $46.04 | 23200 |
| 2022-11-09 | 42.87 | $43.64 | 47300 |
| 2022-11-08 | 42.73 | $44.27 | 17540 |
| 2022-11-07 | 42.51 | $43.75 | 6710 |
| 2022-11-04 | 42.33 | $43.58 | 20843 |
| 2022-11-03 | 42.15 | $41.98 | 15300 |
| 2022-11-02 | 42.12 | $42.42 | 32411 |
| 2022-11-01 | 42.05 | $43.01 | 79300 |
| 2022-10-31 | 41.92 | $42.69 | 53400 |
| 2022-10-28 | 41.82 | $43.13 | 36549 |
| 2022-10-27 | 41.66 | $42.78 | 117200 |
| 2022-10-26 | 41.52 | $43.14 | 22800 |
| 2022-10-25 | 41.34 | $42.62 | 35300 |
| 2022-10-24 | 41.20 | $41.75 | 29431 |
| 2022-10-21 | 41.14 | $41.77 | 55600 |
| 2022-10-20 | 41.07 | $41.08 | 206100 |
| 2022-10-19 | 41.07 | $41.18 | 5300 |
| 2022-10-18 | 41.07 | $41.73 | 23600 |
| 2022-10-17 | 41.03 | $41.46 | 6900 |
| 2022-10-14 | 41.03 | $40.35 | 4700 |
| 2022-10-13 | 41.15 | $41.02 | 19800 |
| 2022-10-12 | 41.22 | $40.03 | 79600 |
| 2022-10-11 | 41.41 | $40.21 | 411 |
| 2022-10-10 | 41.60 | $40.71 | 400 |
| 2022-10-07 | 41.77 | $40.88 | 3732 |
| 2022-10-06 | 41.95 | $41.63 | 23400 |
| 2022-10-05 | 42.07 | $42.29 | 33400 |
| 2022-10-04 | 42.13 | $42.87 | 27517 |
| 2022-10-03 | 42.14 | $41.28 | 34907 |
| 2022-09-30 | 42.32 | $40.39 | 32142 |
| 2022-09-29 | 42.60 | $40.51 | 36330 |
| 2022-09-28 | 42.90 | $41.17 | 17003 |
| 2022-09-27 | 43.14 | $40.27 | 30300 |
| 2022-09-26 | 43.50 | $40.57 | 61700 |
| 2022-09-23 | 43.86 | $41.17 | 13000 |
| 2022-09-22 | 44.18 | $42.65 | 8100 |
| 2022-09-21 | 44.38 | $42.92 | 16300 |
| 2022-09-20 | 44.57 | $43.42 | 3826 |
| 2022-09-19 | 44.72 | $44.20 | 8500 |
| 2022-09-16 | 44.82 | $44.06 | 6900 |
| 2022-09-15 | 44.94 | $44.32 | 68400 |
| 2022-09-14 | 45.06 | $44.66 | 90339 |
| 2022-09-13 | 45.16 | $44.60 | 47823 |
| 2022-09-12 | 45.28 | $46.16 | 332 |
| 2022-09-09 | 45.27 | $45.51 | 8700 |
| 2022-09-08 | 45.34 | $44.44 | 1100 |
| 2022-09-07 | 45.52 | $44.26 | 19600 |
| 2022-09-06 | 45.74 | $43.84 | 225 |
| 2022-09-02 | 46.01 | $44.02 | 14425 |
| 2022-09-01 | 46.29 | $44.26 | 19225 |
| 2022-08-31 | 46.55 | $44.93 | 14317 |
| 2022-08-30 | 46.76 | $45.20 | 6329 |
| 2022-08-29 | 46.96 | $45.43 | 2700 |
| 2022-08-26 | 47.15 | $45.56 | 7301 |
| 2022-08-25 | 47.33 | $46.73 | 7100 |
| 2022-08-24 | 47.40 | $46.28 | 1800 |
| 2022-08-23 | 47.52 | $46.22 | 1639 |
| 2022-08-22 | 47.64 | $46.15 | 4800 |
| 2022-08-19 | 47.78 | $47.06 | 24126 |
| 2022-08-18 | 47.82 | $47.73 | 11009 |
| 2022-08-17 | 47.79 | $47.94 | 9300 |
| 2022-08-16 | 47.73 | $48.39 | 610 |
| 2022-08-15 | 47.61 | $48.32 | 3400 |
| 2022-08-12 | 47.49 | $48.67 | 5521 |
| 2022-08-11 | 47.31 | $48.33 | 10000 |
| 2022-08-10 | 47.14 | $48.38 | 3100 |
| 2022-08-09 | 46.95 | $47.18 | 4500 |
| 2022-08-08 | 46.87 | $47.46 | 3400 |
| 2022-08-05 | 46.74 | $47.29 | 17700 |
| 2022-08-04 | 46.62 | $47.62 | 9600 |
| 2022-08-03 | 46.46 | $47.35 | 2400 |
| 2022-08-02 | 46.31 | $47.08 | 22900 |
| 2022-08-01 | 46.17 | $47.78 | 12612 |
| 2022-07-29 | 45.95 | $47.71 | 8543 |
| 2022-07-28 | 45.74 | $47.13 | 16200 |
| 2022-07-27 | 45.56 | $46.86 | 16840 |
| 2022-07-26 | 45.41 | $45.83 | 9507 |
| 2022-07-25 | 45.37 | $46.51 | 2900 |
| 2022-07-22 | 45.25 | $46.16 | 33246 |
| 2022-07-21 | 45.16 | $46.37 | 3800 |
| 2022-07-20 | 45.05 | $45.79 | 5301 |
| 2022-07-19 | 45.00 | $45.97 | 7536 |
| 2022-07-18 | 44.92 | $44.80 | 2004 |
| 2022-07-15 | 44.96 | $44.47 | 10046 |
| 2022-07-14 | 45.04 | $43.90 | 3300 |
| 2022-07-13 | 45.18 | $44.61 | 3900 |
| 2022-07-12 | 45.26 | $44.67 | 31000 |
| 2022-07-11 | 45.35 | $44.61 | 53312 |
| 2022-07-08 | 45.46 | $45.40 | 13700 |
| 2022-07-07 | 45.52 | $45.21 | 86914 |
| 2022-07-06 | 45.62 | $44.48 | 43900 |
| 2022-07-05 | 45.82 | $44.49 | 12600 |
| 2022-07-01 | 46.04 | $45.52 | 47203 |
| 2022-06-30 | 46.20 | $45.35 | 30500 |
| 2022-06-29 | 46.39 | $45.68 | 3100 |
| 2022-06-28 | 46.57 | $45.95 | 13808 |
| 2022-06-27 | 46.74 | $46.20 | 3928 |
| 2022-06-24 | 46.91 | $46.37 | 4933 |
| 2022-06-23 | 47.08 | $45.19 | 7600 |
| 2022-06-22 | 47.38 | $45.46 | 3400 |
| 2022-06-21 | 47.67 | $45.75 | 22528 |
| 2022-06-17 | 47.95 | $45.34 | 9900 |
| 2022-06-16 | 48.29 | $45.42 | 11729 |
| 2022-06-15 | 48.62 | $46.44 | 14327 |
| 2022-06-14 | 48.88 | $45.53 | 6300 |
| 2022-06-13 | 49.23 | $45.91 | 9613 |
| 2022-06-10 | 49.55 | $47.62 | 4742 |
| 2022-06-09 | 49.71 | $48.71 | 8900 |
| 2022-06-08 | 49.76 | $49.67 | 5218 |
| 2022-06-07 | 49.71 | $50.38 | 500 |
| 2022-06-06 | 49.57 | $50.34 | 10445 |
| 2022-06-03 | 49.42 | $50.14 | 7300 |
| 2022-06-02 | 49.29 | $50.82 | 16200 |
| 2022-06-01 | 49.10 | $49.95 | 4900 |
| 2022-05-31 | 48.98 | $50.28 | 9020 |
| 2022-05-27 | 48.84 | $50.40 | 43500 |
| 2022-05-26 | 48.67 | $49.96 | 14112 |
| 2022-05-25 | 48.55 | $49.38 | 15560 |
| 2022-05-24 | 48.48 | $49.38 | 37100 |
| 2022-05-23 | 48.41 | $49.42 | 26341 |
| 2022-05-20 | 48.35 | $48.64 | 749 |
| 2022-05-19 | 48.37 | $48.40 | 14743 |
| 2022-05-18 | 48.43 | $47.91 | 30521 |
| 2022-05-17 | 48.56 | $49.07 | 6816 |
| 2022-05-16 | 48.60 | $48.13 | 3200 |
| 2022-05-13 | 48.73 | $48.04 | 3935 |
| 2022-05-12 | 48.90 | $46.81 | 16400 |
| 2022-05-11 | 49.21 | $46.95 | 43711 |
| 2022-05-10 | 49.52 | $47.31 | 2300 |
| 2022-05-09 | 49.82 | $47.16 | 20700 |
| 2022-05-06 | 50.17 | $48.48 | 6937 |
| 2022-05-05 | 50.40 | $48.97 | 13246 |
| 2022-05-04 | 50.60 | $50.66 | 4200 |
| 2022-05-03 | 50.65 | $49.86 | 3605 |
| 2022-05-02 | 50.79 | $49.39 | 800 |
| 2022-04-29 | 51.00 | $49.51 | 15540 |
| 2022-04-28 | 51.21 | $50.05 | 700 |
| 2022-04-27 | 51.39 | $49.38 | 42500 |
| 2022-04-26 | 51.65 | $49.32 | 41905 |
| 2022-04-25 | 51.94 | $51.00 | — |
| 2022-04-22 | 52.08 | $51.00 | 1600 |
| 2022-04-21 | 52.22 | $51.91 | 6015 |
| 2022-04-20 | 52.29 | $52.40 | 2608 |
| 2022-04-19 | 52.31 | $51.87 | 900 |
| 2022-04-18 | 52.39 | $51.63 | 5435 |
| 2022-04-14 | 52.50 | $51.84 | 7900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
80.22
2026-07-17
Close Price
$79.60
Vol: 686000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
40.21
Average
58.41
Maximum
81.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 80.22 | $79.60 | 686000 |
| 2026-07-16 | 80.32 | $80.22 | 4622 |
| 2026-07-15 | 80.32 | $80.67 | 692625 |
| 2026-07-14 | 80.21 | $80.28 | 7639 |
| 2026-07-13 | 80.17 | $79.71 | 11009 |
| 2026-07-10 | 80.23 | $80.51 | 4700 |
| 2026-07-09 | 80.14 | $80.12 | 3541 |
| 2026-07-08 | 80.12 | $79.53 | 4100 |
| 2026-07-07 | 80.21 | $80.27 | 9000 |
| 2026-07-06 | 80.17 | $81.36 | 8100 |
| 2026-07-02 | 79.88 | $80.49 | 5800 |
| 2026-07-01 | 79.73 | $79.63 | 7401 |
| 2026-06-30 | 79.73 | $79.88 | 4800 |
| 2026-06-29 | 79.68 | $79.65 | 6000 |
| 2026-06-26 | 79.68 | $79.18 | 3500 |
| 2026-06-25 | 79.77 | $79.57 | 6700 |
| 2026-06-24 | 79.79 | $78.83 | 13200 |
| 2026-06-23 | 79.96 | $79.04 | 5600 |
| 2026-06-22 | 80.13 | $80.48 | 6100 |
| 2026-06-18 | 80.01 | $80.47 | 7101 |
| 2026-06-17 | 79.87 | $80.08 | 9002 |
| 2026-06-16 | 79.79 | $80.50 | 5100 |
| 2026-06-15 | 79.61 | $80.25 | 9625 |
| 2026-06-12 | 79.45 | $79.64 | 5842 |
| 2026-06-11 | 79.39 | $79.30 | 30026 |
| 2026-06-10 | 79.39 | $77.01 | 32400 |
| 2026-06-09 | 79.88 | $77.98 | 12304 |
| 2026-06-08 | 80.24 | $78.98 | 7300 |
| 2026-06-05 | 80.44 | $78.60 | 11900 |
| 2026-06-04 | 80.75 | $80.69 | 3141 |
| 2026-06-03 | 80.66 | $80.11 | 36728 |
| 2026-06-02 | 80.68 | $80.83 | 18331 |
| 2026-06-01 | 80.54 | $80.41 | 7200 |
| 2026-05-29 | 80.46 | $80.95 | 11905 |
| 2026-05-28 | 80.25 | $80.68 | 20900 |
| 2026-05-27 | 80.06 | $80.64 | 5144 |
| 2026-05-26 | 79.85 | $80.88 | 23032 |
| 2026-05-22 | 79.54 | $79.78 | 4441 |
| 2026-05-21 | 79.42 | $79.83 | 6837 |
| 2026-05-20 | 79.26 | $79.41 | 5419 |
| 2026-05-19 | 79.16 | $78.02 | 2200 |
| 2026-05-18 | 79.33 | $78.67 | 5000 |
| 2026-05-15 | 79.38 | $78.05 | 2200 |
| 2026-05-14 | 79.58 | $79.42 | 6400 |
| 2026-05-13 | 79.51 | $79.61 | 5700 |
| 2026-05-12 | 79.38 | $79.17 | 5800 |
| 2026-05-11 | 79.32 | $79.69 | 5801 |
| 2026-05-08 | 79.14 | $79.94 | 16510 |
| 2026-05-07 | 78.87 | $79.20 | 13700 |
| 2026-05-06 | 78.71 | $80.25 | 10043 |
| 2026-05-05 | 78.30 | $78.09 | 7248 |
| 2026-05-04 | 78.27 | $77.23 | 17100 |
| 2026-05-01 | 78.41 | $78.31 | 48132 |
| 2026-04-30 | 78.35 | $78.62 | 14500 |
| 2026-04-29 | 78.20 | $76.56 | 54400 |
| 2026-04-28 | 78.47 | $77.50 | 3011 |
| 2026-04-27 | 78.57 | $77.96 | 8400 |
| 2026-04-24 | 78.58 | $78.13 | 2200 |
| 2026-04-23 | 78.56 | $77.80 | 10628 |
| 2026-04-22 | 78.59 | $78.47 | 2900 |
| 2026-04-21 | 78.49 | $78.27 | 3125 |
| 2026-04-20 | 78.40 | $79.88 | 13223 |
| 2026-04-17 | 77.95 | $80.25 | 22900 |
| 2026-04-16 | 77.35 | $78.94 | 15500 |
| 2026-04-15 | 76.92 | $79.12 | 19020 |
| 2026-04-14 | 76.38 | $79.27 | 4547 |
| 2026-04-13 | 75.72 | $78.48 | 8600 |
| 2026-04-10 | 75.11 | $77.99 | 6022 |
| 2026-04-09 | 74.52 | $77.77 | 11701 |
| 2026-04-08 | 73.87 | $77.98 | 17200 |
| 2026-04-07 | 73.09 | $74.83 | 6606 |
| 2026-04-06 | 72.84 | $74.86 | 6728 |
| 2026-04-02 | 72.56 | $74.45 | 5500 |
| 2026-04-01 | 72.33 | $74.95 | 7200 |
| 2026-03-31 | 71.96 | $73.65 | 18813 |
| 2026-03-30 | 71.82 | $71.18 | 16000 |
| 2026-03-27 | 72.19 | $71.31 | 8400 |
| 2026-03-26 | 72.61 | $72.00 | 9018 |
| 2026-03-25 | 72.95 | $73.58 | 9840 |
| 2026-03-24 | 73.03 | $72.40 | 10332 |
| 2026-03-23 | 73.38 | $72.84 | 9300 |
| 2026-03-20 | 73.70 | $70.97 | 12200 |
| 2026-03-19 | 74.48 | $73.06 | 12400 |
| 2026-03-18 | 74.95 | $73.50 | 4600 |
| 2026-03-17 | 75.42 | $74.77 | 4525 |
| 2026-03-16 | 75.69 | $74.51 | 11825 |
| 2026-03-13 | 76.08 | $73.23 | 5826 |
| 2026-03-12 | 76.80 | $74.24 | 13500 |
| 2026-03-11 | 77.43 | $75.68 | 12909 |
| 2026-03-10 | 77.86 | $76.03 | 14300 |
| 2026-03-09 | 78.28 | $75.91 | 12000 |
| 2026-03-06 | 78.81 | $75.49 | 33900 |
| 2026-03-05 | 79.50 | $76.19 | 7547 |
| 2026-03-04 | 80.16 | $77.84 | 7800 |
| 2026-03-03 | 80.57 | $77.13 | 10713 |
| 2026-03-02 | 81.19 | $79.48 | 31600 |
| 2026-02-27 | 81.41 | $81.10 | 7700 |
| 2026-02-26 | 81.31 | $81.26 | 25300 |
| 2026-02-25 | 81.16 | $81.30 | 28935 |
| 2026-02-24 | 80.97 | $80.70 | 12600 |
| 2026-02-23 | 80.86 | $80.46 | 11300 |
| 2026-02-20 | 80.78 | $80.81 | 30800 |
| 2026-02-19 | 80.60 | $80.25 | 20700 |
| 2026-02-18 | 80.50 | $80.49 | 15342 |
| 2026-02-17 | 80.33 | $80.47 | 11436 |
| 2026-02-13 | 80.13 | $80.24 | 7314 |
| 2026-02-12 | 79.94 | $79.92 | 4705 |
| 2026-02-11 | 79.77 | $80.69 | 7400 |
| 2026-02-10 | 79.40 | $80.52 | 9401 |
| 2026-02-09 | 79.01 | $80.27 | 10530 |
| 2026-02-06 | 78.59 | $79.09 | 19314 |
| 2026-02-05 | 78.35 | $77.36 | 34300 |
| 2026-02-04 | 78.43 | $78.56 | 3700 |
| 2026-02-03 | 78.27 | $78.15 | 25030 |
| 2026-02-02 | 78.15 | $77.90 | 11700 |
| 2026-01-30 | 78.06 | $77.41 | 25215 |
| 2026-01-29 | 78.06 | $78.54 | 11038 |
| 2026-01-28 | 77.81 | $78.29 | 18000 |
| 2026-01-27 | 77.56 | $78.79 | 5700 |
| 2026-01-26 | 77.16 | $77.68 | 112838 |
| 2026-01-23 | 76.93 | $77.31 | 20900 |
| 2026-01-22 | 76.73 | $76.94 | 9700 |
| 2026-01-21 | 76.57 | $76.43 | 8200 |
| 2026-01-20 | 76.49 | $75.68 | 6549 |
| 2026-01-16 | 76.54 | $76.65 | 7600 |
| 2026-01-15 | 76.40 | $76.44 | 12900 |
| 2026-01-14 | 76.26 | $76.37 | 11100 |
| 2026-01-13 | 76.12 | $76.12 | 7000 |
| 2026-01-12 | 76.00 | $76.65 | 37524 |
| 2026-01-09 | 75.74 | $76.16 | 7510 |
| 2026-01-08 | 75.54 | $75.69 | 9937 |
| 2026-01-07 | 75.40 | $75.63 | 7419 |
| 2026-01-06 | 75.24 | $75.89 | 10100 |
| 2026-01-05 | 75.00 | $75.81 | 8300 |
| 2026-01-02 | 74.73 | $74.98 | 9600 |
| 2025-12-31 | 74.59 | $74.26 | 5700 |
| 2025-12-30 | 74.57 | $74.66 | 5527 |
| 2025-12-29 | 74.47 | $74.53 | 2400 |
| 2025-12-26 | 74.36 | $74.76 | 4523 |
| 2025-12-24 | 74.19 | $74.69 | 3531 |
| 2025-12-23 | 74.01 | $74.56 | 7446 |
| 2025-12-22 | 73.81 | $74.25 | 12300 |
| 2025-12-19 | 73.65 | $73.74 | 2900 |
| 2025-12-18 | 73.56 | $73.25 | 12403 |
| 2025-12-17 | 73.56 | $72.86 | 5003 |
| 2025-12-16 | 73.64 | $73.29 | 4000 |
| 2025-12-15 | 73.63 | $74.30 | 2717 |
| 2025-12-12 | 73.41 | $73.89 | 4425 |
| 2025-12-11 | 73.24 | $74.36 | 3741 |
| 2025-12-10 | 72.93 | $73.84 | 3300 |
| 2025-12-09 | 72.69 | $73.06 | 18342 |
| 2025-12-08 | 72.56 | $73.10 | 7000 |
| 2025-12-05 | 72.41 | $73.17 | 7600 |
| 2025-12-04 | 72.21 | $73.12 | 16500 |
| 2025-12-03 | 71.99 | $72.89 | 4249 |
| 2025-12-02 | 71.78 | $72.52 | 5641 |
| 2025-12-01 | 71.62 | $72.30 | 3825 |
| 2025-11-28 | 71.48 | $72.78 | 4145 |
| 2025-11-26 | 71.22 | $72.38 | 57800 |
| 2025-11-25 | 70.99 | $71.53 | 11007 |
| 2025-11-24 | 70.92 | $70.65 | 4500 |
| 2025-11-21 | 71.02 | $70.37 | 11242 |
| 2025-11-20 | 71.19 | $69.31 | 9509 |
| 2025-11-19 | 71.62 | $70.30 | 5800 |
| 2025-11-18 | 71.91 | $70.47 | 16217 |
| 2025-11-17 | 72.21 | $71.27 | 5700 |
| 2025-11-14 | 72.38 | $72.17 | 4300 |
| 2025-11-13 | 72.40 | $72.39 | 8200 |
| 2025-11-12 | 72.37 | $73.26 | 7539 |
| 2025-11-11 | 72.15 | $72.75 | 6800 |
| 2025-11-10 | 72.00 | $72.39 | 15103 |
| 2025-11-07 | 71.90 | $71.45 | 17300 |
| 2025-11-06 | 71.98 | $71.28 | 12318 |
| 2025-11-05 | 72.11 | $71.58 | 1300 |
| 2025-11-04 | 72.20 | $71.10 | 9400 |
| 2025-11-03 | 72.40 | $71.99 | 2522 |
| 2025-10-31 | 72.45 | $71.99 | 31509 |
| 2025-10-30 | 72.50 | $72.16 | 7908 |
| 2025-10-29 | 72.51 | $72.41 | 5003 |
| 2025-10-28 | 72.48 | $72.87 | 3600 |
| 2025-10-27 | 72.34 | $72.84 | 12445 |
| 2025-10-24 | 72.19 | $72.42 | 8600 |
| 2025-10-23 | 72.09 | $72.21 | 3931 |
| 2025-10-22 | 72.02 | $71.75 | 308740 |
| 2025-10-21 | 72.03 | $71.81 | 14241 |
| 2025-10-20 | 72.03 | $72.47 | 338708 |
| 2025-10-17 | 71.89 | $71.78 | 19700 |
| 2025-10-16 | 71.87 | $71.94 | 312424 |
| 2025-10-15 | 71.81 | $71.66 | 15700 |
| 2025-10-14 | 71.80 | $71.37 | 318413 |
| 2025-10-13 | 71.85 | $71.11 | 30600 |
| 2025-10-10 | 71.95 | $70.41 | 5700 |
| 2025-10-09 | 72.21 | $71.76 | 322134 |
| 2025-10-08 | 72.23 | $72.21 | 6400 |
| 2025-10-07 | 72.16 | $72.00 | 308600 |
| 2025-10-06 | 72.11 | $72.63 | 10936 |
| 2025-10-03 | 71.92 | $72.61 | 327700 |
| 2025-10-02 | 71.70 | $71.98 | 9700 |
| 2025-10-01 | 71.57 | $71.88 | 7700 |
| 2025-09-30 | 71.43 | $71.55 | 8600 |
| 2025-09-29 | 71.35 | $71.19 | 2700 |
| 2025-09-26 | 71.32 | $70.84 | 7030 |
| 2025-09-25 | 71.36 | $70.29 | 15700 |
| 2025-09-24 | 71.51 | $70.83 | 5200 |
| 2025-09-23 | 71.58 | $71.37 | 18500 |
| 2025-09-22 | 71.53 | $71.52 | 3205 |
| 2025-09-19 | 71.44 | $71.29 | 57600 |
| 2025-09-18 | 71.38 | $71.41 | 23338 |
| 2025-09-17 | 71.29 | $71.13 | 11112 |
| 2025-09-16 | 71.23 | $71.48 | 8200 |
| 2025-09-15 | 71.08 | $71.66 | 5200 |
| 2025-09-12 | 70.87 | $71.18 | 5825 |
| 2025-09-11 | 70.72 | $71.46 | 15600 |
| 2025-09-10 | 70.48 | $70.64 | 7500 |
| 2025-09-09 | 70.38 | $70.58 | 7500 |
| 2025-09-08 | 70.26 | $70.79 | 3328 |
| 2025-09-05 | 70.08 | $70.10 | 2414 |
| 2025-09-04 | 70.02 | $69.69 | 2400 |
| 2025-09-03 | 70.02 | $69.16 | 3700 |
| 2025-09-02 | 70.14 | $69.03 | 4500 |
| 2025-08-29 | 70.29 | $69.80 | 3600 |
| 2025-08-28 | 70.31 | $70.16 | 10500 |
| 2025-08-27 | 70.25 | $69.85 | 20621 |
| 2025-08-26 | 70.23 | $70.01 | 3505 |
| 2025-08-25 | 70.18 | $69.99 | 3600 |
| 2025-08-22 | 70.12 | $70.87 | 12731 |
| 2025-08-21 | 69.86 | $69.78 | 5200 |
| 2025-08-20 | 69.78 | $70.11 | 3500 |
| 2025-08-19 | 69.61 | $69.96 | 2031 |
| 2025-08-18 | 69.44 | $69.99 | 4319 |
| 2025-08-15 | 69.24 | $69.97 | 3900 |
| 2025-08-14 | 69.00 | $69.72 | 4000 |
| 2025-08-13 | 68.78 | $69.79 | 4500 |
| 2025-08-12 | 68.50 | $69.44 | 5045 |
| 2025-08-11 | 68.24 | $68.64 | 1600 |
| 2025-08-08 | 68.11 | $68.88 | 3400 |
| 2025-08-07 | 67.91 | $68.56 | 8537 |
| 2025-08-06 | 67.74 | $68.19 | 138212 |
| 2025-08-05 | 67.62 | $67.60 | 2309 |
| 2025-08-04 | 67.61 | $67.50 | 2200 |
| 2025-08-01 | 67.61 | $66.62 | 5100 |
| 2025-07-31 | 67.80 | $66.62 | 4100 |
| 2025-07-30 | 68.01 | $67.04 | 2401 |
| 2025-07-29 | 68.17 | $67.64 | 1100 |
| 2025-07-28 | 68.22 | $67.63 | 4309 |
| 2025-07-25 | 68.29 | $68.77 | 3024 |
| 2025-07-24 | 68.11 | $68.78 | 1400 |
| 2025-07-23 | 67.91 | $69.25 | 2200 |
| 2025-07-22 | 67.57 | $67.81 | 3911 |
| 2025-07-21 | 67.48 | $67.42 | 1100 |
| 2025-07-18 | 67.45 | $66.98 | 2743 |
| 2025-07-17 | 67.52 | $67.20 | 6241 |
| 2025-07-16 | 67.54 | $66.94 | 8600 |
| 2025-07-15 | 67.61 | $66.70 | 6348 |
| 2025-07-14 | 67.75 | $67.33 | 2900 |
| 2025-07-11 | 67.78 | $67.27 | 2300 |
| 2025-07-10 | 67.81 | $67.92 | 7400 |
| 2025-07-09 | 67.71 | $67.93 | 5300 |
| 2025-07-08 | 67.59 | $67.46 | 9049 |
| 2025-07-07 | 67.55 | $67.01 | 23700 |
| 2025-07-03 | 67.59 | $67.65 | 41927 |
| 2025-07-02 | 67.50 | $67.55 | 12109 |
| 2025-07-01 | 67.41 | $67.49 | 2900 |
| 2025-06-30 | 67.32 | $67.55 | 49500 |
| 2025-06-27 | 67.19 | $67.28 | 7123 |
| 2025-06-26 | 67.10 | $66.84 | 19015 |
| 2025-06-25 | 67.08 | $65.97 | 10600 |
| 2025-06-24 | 67.24 | $66.30 | 13915 |
| 2025-06-23 | 67.34 | $66.62 | 5900 |
| 2025-06-20 | 67.40 | $66.02 | 4300 |
| 2025-06-18 | 67.58 | $66.51 | 3400 |
| 2025-06-17 | 67.68 | $66.39 | 1501 |
| 2025-06-16 | 67.82 | $67.25 | 9728 |
| 2025-06-13 | 67.79 | $66.88 | 3105 |
| 2025-06-12 | 67.83 | $67.74 | 8200 |
| 2025-06-11 | 67.69 | $67.17 | 5302 |
| 2025-06-10 | 67.63 | $67.24 | 7900 |
| 2025-06-09 | 67.54 | $67.26 | 7300 |
| 2025-06-06 | 67.42 | $67.22 | 2900 |
| 2025-06-05 | 67.28 | $67.05 | 8201 |
| 2025-06-04 | 67.15 | $67.12 | 7500 |
| 2025-06-03 | 66.97 | $66.76 | 5741 |
| 2025-06-02 | 66.83 | $67.21 | 4011 |
| 2025-05-30 | 66.57 | $66.52 | 2621 |
| 2025-05-29 | 66.40 | $66.33 | 4500 |
| 2025-05-28 | 66.23 | $66.06 | 4843 |
| 2025-05-27 | 66.08 | $66.68 | 6033 |
| 2025-05-23 | 65.77 | $65.75 | 3828 |
| 2025-05-22 | 65.59 | $65.59 | 3549 |
| 2025-05-21 | 65.41 | $65.56 | 3223 |
| 2025-05-20 | 65.21 | $65.90 | 2334 |
| 2025-05-19 | 64.88 | $65.46 | 6433 |
| 2025-05-16 | 64.59 | $64.87 | 4412 |
| 2025-05-15 | 64.37 | $64.67 | 7100 |
| 2025-05-14 | 64.14 | $64.05 | 11231 |
| 2025-05-13 | 64.01 | $64.27 | 6700 |
| 2025-05-12 | 63.79 | $64.13 | 6130 |
| 2025-05-09 | 63.57 | $63.82 | 10400 |
| 2025-05-08 | 63.36 | $63.48 | 3800 |
| 2025-05-07 | 63.19 | $63.64 | 8113 |
| 2025-05-06 | 62.94 | $63.85 | 7529 |
| 2025-05-05 | 62.61 | $63.74 | 2600 |
| 2025-05-02 | 62.24 | $63.56 | 7438 |
| 2025-05-01 | 61.84 | $62.63 | 2441 |
| 2025-04-30 | 61.57 | $62.88 | 1100 |
| 2025-04-29 | 61.20 | $62.77 | 5500 |
| 2025-04-28 | 60.79 | $62.62 | 6518 |
| 2025-04-25 | 60.34 | $62.10 | 2533 |
| 2025-04-24 | 59.92 | $61.95 | 1508 |
| 2025-04-23 | 59.47 | $61.16 | 6700 |
| 2025-04-22 | 59.12 | $61.05 | 3019 |
| 2025-04-21 | 58.73 | $60.02 | 9300 |
| 2025-04-17 | 58.49 | $60.18 | 7713 |
| 2025-04-16 | 58.19 | $59.61 | 3429 |
| 2025-04-15 | 57.96 | $59.71 | 5300 |
| 2025-04-14 | 57.68 | $59.21 | 13119 |
| 2025-04-11 | 57.46 | $58.50 | 6900 |
| 2025-04-10 | 57.37 | $56.76 | 5500 |
| 2025-04-09 | 57.63 | $57.87 | 9537 |
| 2025-04-08 | 57.71 | $53.85 | 13800 |
| 2025-04-07 | 58.65 | $54.17 | 19004 |
| 2025-04-04 | 59.68 | $55.15 | 4741 |
| 2025-04-03 | 60.67 | $59.00 | 3009 |
| 2025-04-02 | 61.01 | $60.33 | 13027 |
| 2025-04-01 | 61.12 | $60.11 | 71700 |
| 2025-03-31 | 61.30 | $59.98 | 10200 |
| 2025-03-28 | 61.53 | $60.51 | 2500 |
| 2025-03-27 | 61.68 | $61.13 | 23800 |
| 2025-03-26 | 61.72 | $60.92 | 5800 |
| 2025-03-25 | 61.80 | $61.78 | 7310 |
| 2025-03-24 | 61.72 | $61.29 | 6302 |
| 2025-03-21 | 61.72 | $61.16 | 6721 |
| 2025-03-20 | 61.74 | $61.58 | 4248 |
| 2025-03-19 | 61.68 | $62.11 | 3705 |
| 2025-03-18 | 61.48 | $61.94 | 3614 |
| 2025-03-17 | 61.29 | $61.94 | 2300 |
| 2025-03-14 | 61.05 | $61.33 | 6409 |
| 2025-03-13 | 60.91 | $60.10 | 27300 |
| 2025-03-12 | 61.00 | $60.58 | 5900 |
| 2025-03-11 | 60.99 | $60.17 | 5700 |
| 2025-03-10 | 61.07 | $60.29 | 17700 |
| 2025-03-07 | 61.13 | $61.86 | 4000 |
| 2025-03-06 | 60.86 | $61.21 | 7731 |
| 2025-03-05 | 60.68 | $61.73 | 3400 |
| 2025-03-04 | 60.36 | $60.20 | 3347 |
| 2025-03-03 | 60.30 | $60.26 | 12945 |
| 2025-02-28 | 60.22 | $59.74 | 4000 |
| 2025-02-27 | 60.22 | $59.72 | 10025 |
| 2025-02-26 | 60.23 | $60.39 | 38200 |
| 2025-02-25 | 60.09 | $60.20 | 5116 |
| 2025-02-24 | 59.97 | $59.63 | 7000 |
| 2025-02-21 | 59.94 | $59.61 | 9700 |
| 2025-02-20 | 59.91 | $60.10 | 12015 |
| 2025-02-19 | 59.76 | $59.85 | 2928 |
| 2025-02-18 | 59.63 | $60.35 | 16100 |
| 2025-02-14 | 59.37 | $60.01 | 15600 |
| 2025-02-13 | 59.14 | $59.89 | 14020 |
| 2025-02-12 | 58.89 | $59.25 | 19344 |
| 2025-02-11 | 58.74 | $59.13 | 2709 |
| 2025-02-10 | 58.58 | $58.89 | 1812 |
| 2025-02-07 | 58.44 | $58.58 | 4428 |
| 2025-02-06 | 58.34 | $59.08 | 2128 |
| 2025-02-05 | 58.11 | $58.80 | 4119 |
| 2025-02-04 | 57.91 | $58.21 | 2900 |
| 2025-02-03 | 57.79 | $57.56 | 5303 |
| 2025-01-31 | 57.79 | $58.20 | 7000 |
| 2025-01-30 | 57.65 | $58.73 | 10400 |
| 2025-01-29 | 57.38 | $58.14 | 5500 |
| 2025-01-28 | 57.18 | $58.15 | 5726 |
| 2025-01-27 | 56.95 | $58.07 | 6240 |
| 2025-01-24 | 56.70 | $58.16 | 10100 |
| 2025-01-23 | 56.39 | $57.87 | 5936 |
| 2025-01-22 | 56.09 | $57.40 | 1909 |
| 2025-01-21 | 55.85 | $57.53 | 13615 |
| 2025-01-17 | 55.54 | $56.38 | 4400 |
| 2025-01-16 | 55.42 | $56.13 | 16129 |
| 2025-01-15 | 55.34 | $55.94 | 21837 |
| 2025-01-14 | 55.29 | $55.18 | 4436 |
| 2025-01-13 | 55.40 | $54.89 | 8921 |
| 2025-01-10 | 55.59 | $55.12 | 22400 |
| 2025-01-08 | 55.77 | $56.00 | 17928 |
| 2025-01-07 | 55.80 | $56.13 | 11100 |
| 2025-01-06 | 55.80 | $56.27 | 17700 |
| 2025-01-03 | 55.78 | $55.81 | 9000 |
| 2025-01-02 | 55.86 | $55.52 | 10133 |
| 2024-12-31 | 56.02 | $55.68 | 9600 |
| 2024-12-30 | 56.17 | $55.77 | 34300 |
| 2024-12-27 | 56.34 | $56.14 | 3800 |
| 2024-12-26 | 56.45 | $56.34 | 1724 |
| 2024-12-24 | 56.54 | $55.98 | 13100 |
| 2024-12-23 | 56.73 | $55.82 | 7306 |
| 2024-12-20 | 56.99 | $55.57 | 3126 |
| 2024-12-19 | 57.34 | $55.60 | 13600 |
| 2024-12-18 | 57.74 | $55.67 | 8831 |
| 2024-12-17 | 58.20 | $57.05 | 8400 |
| 2024-12-16 | 58.44 | $58.12 | 7202 |
| 2024-12-13 | 58.48 | $58.22 | 7324 |
| 2024-12-12 | 58.52 | $58.30 | 7134 |
| 2024-12-11 | 58.54 | $58.87 | 1137 |
| 2024-12-10 | 58.45 | $58.57 | 2608 |
| 2024-12-09 | 58.40 | $59.08 | 4000 |
| 2024-12-06 | 58.23 | $59.10 | 2348 |
| 2024-12-05 | 58.03 | $59.17 | 2900 |
| 2024-12-04 | 57.79 | $58.75 | 4223 |
| 2024-12-03 | 57.60 | $58.70 | 4000 |
| 2024-12-02 | 57.38 | $58.36 | 2000 |
| 2024-11-29 | 57.21 | $58.36 | 2137 |
| 2024-11-27 | 57.01 | $57.51 | 22100 |
| 2024-11-26 | 56.96 | $57.13 | 25700 |
| 2024-11-25 | 56.98 | $57.57 | 4300 |
| 2024-11-22 | 56.92 | $57.16 | 9013 |
| 2024-11-21 | 56.94 | $57.04 | 11300 |
| 2024-11-20 | 56.99 | $56.84 | 3931 |
| 2024-11-19 | 57.09 | $57.04 | 19600 |
| 2024-11-18 | 57.17 | $57.04 | 7800 |
| 2024-11-15 | 57.27 | $56.79 | 11634 |
| 2024-11-14 | 57.44 | $56.85 | 4000 |
| 2024-11-13 | 57.63 | $56.83 | 2900 |
| 2024-11-12 | 57.85 | $57.20 | 9600 |
| 2024-11-11 | 58.04 | $58.09 | 2341 |
| 2024-11-08 | 58.07 | $58.02 | 2616 |
| 2024-11-07 | 58.12 | $58.79 | 2000 |
| 2024-11-06 | 58.02 | $57.83 | 6500 |
| 2024-11-05 | 58.11 | $58.44 | 2741 |
| 2024-11-04 | 58.09 | $57.83 | 1047 |
| 2024-11-01 | 58.19 | $57.78 | 1941 |
| 2024-10-31 | 58.33 | $57.61 | 6117 |
| 2024-10-30 | 58.52 | $58.10 | 3900 |
| 2024-10-29 | 58.65 | $58.28 | 5300 |
| 2024-10-28 | 58.75 | $58.52 | 1800 |
| 2024-10-25 | 58.83 | $58.04 | 1229 |
| 2024-10-24 | 59.02 | $58.35 | 1200 |
| 2024-10-23 | 59.17 | $58.07 | 1900 |
| 2024-10-22 | 59.41 | $58.71 | 5723 |
| 2024-10-21 | 59.55 | $58.90 | 3525 |
| 2024-10-18 | 59.68 | $59.72 | 2229 |
| 2024-10-17 | 59.65 | $59.27 | 5124 |
| 2024-10-16 | 59.71 | $59.31 | 4000 |
| 2024-10-15 | 59.77 | $59.15 | 2100 |
| 2024-10-14 | 59.87 | $59.67 | 5900 |
| 2024-10-11 | 59.87 | $59.61 | 1900 |
| 2024-10-10 | 59.89 | $59.27 | 3300 |
| 2024-10-09 | 59.98 | $59.39 | 3541 |
| 2024-10-08 | 60.06 | $59.30 | 4444 |
| 2024-10-07 | 60.17 | $59.33 | 1800 |
| 2024-10-04 | 60.28 | $59.75 | 2337 |
| 2024-10-03 | 60.32 | $59.28 | 1828 |
| 2024-10-02 | 60.46 | $59.89 | 5900 |
| 2024-10-01 | 60.50 | $60.13 | 1900 |
| 2024-09-30 | 60.48 | $60.58 | 2600 |
| 2024-09-27 | 60.36 | $60.80 | 9100 |
| 2024-09-26 | 60.17 | $61.17 | 1000 |
| 2024-09-25 | 59.86 | $59.78 | 3704 |
| 2024-09-24 | 59.80 | $60.18 | 2548 |
| 2024-09-23 | 59.63 | $59.84 | 2200 |
| 2024-09-20 | 59.51 | $59.69 | 2400 |
| 2024-09-19 | 59.40 | $60.30 | 18800 |
| 2024-09-18 | 59.13 | $59.07 | 610 |
| 2024-09-17 | 59.08 | $59.22 | 8913 |
| 2024-09-16 | 58.99 | $59.43 | 1000 |
| 2024-09-13 | 58.83 | $58.97 | 422 |
| 2024-09-12 | 58.74 | $58.74 | 2217 |
| 2024-09-11 | 58.69 | $58.26 | 1100 |
| 2024-09-10 | 58.72 | $58.05 | 5348 |
| 2024-09-09 | 58.80 | $58.10 | 3200 |
| 2024-09-06 | 58.87 | $57.60 | 5907 |
| 2024-09-05 | 59.07 | $58.61 | 2300 |
| 2024-09-04 | 59.07 | $58.52 | 9741 |
| 2024-09-03 | 59.09 | $58.58 | 4800 |
| 2024-08-30 | 59.10 | $59.66 | 900 |
| 2024-08-29 | 58.87 | $59.36 | 1100 |
| 2024-08-28 | 58.67 | $59.22 | 4447 |
| 2024-08-27 | 58.45 | $59.50 | 2900 |
| 2024-08-26 | 58.14 | $59.25 | 3107 |
| 2024-08-23 | 57.83 | $59.50 | 3817 |
| 2024-08-22 | 57.41 | $58.36 | 1501 |
| 2024-08-21 | 57.17 | $58.73 | 5342 |
| 2024-08-20 | 56.80 | $58.19 | 5600 |
| 2024-08-19 | 56.49 | $58.31 | 3500 |
| 2024-08-16 | 56.10 | $57.62 | 2600 |
| 2024-08-15 | 55.80 | $57.25 | 1300 |
| 2024-08-14 | 55.53 | $56.60 | 2130 |
| 2024-08-13 | 55.35 | $56.31 | 505 |
| 2024-08-12 | 55.21 | $55.31 | 18400 |
| 2024-08-09 | 55.26 | $55.37 | 2700 |
| 2024-08-08 | 55.31 | $55.09 | 2110 |
| 2024-08-07 | 55.43 | $54.16 | 2700 |
| 2024-08-06 | 55.76 | $54.09 | 5723 |
| 2024-08-05 | 56.17 | $53.92 | 5200 |
| 2024-08-02 | 56.69 | $55.13 | 1448 |
| 2024-08-01 | 57.03 | $56.16 | 3100 |
| 2024-07-31 | 57.21 | $57.81 | 1835 |
| 2024-07-30 | 57.07 | $57.05 | 1223 |
| 2024-07-29 | 57.06 | $56.83 | 2438 |
| 2024-07-26 | 57.10 | $56.99 | 1008 |
| 2024-07-25 | 57.12 | $56.29 | 800 |
| 2024-07-24 | 57.28 | $56.57 | 3040 |
| 2024-07-23 | 57.41 | $57.35 | 3300 |
| 2024-07-22 | 57.40 | $57.64 | 7007 |
| 2024-07-19 | 57.32 | $57.02 | 533 |
| 2024-07-18 | 57.36 | $57.34 | 5300 |
| 2024-07-17 | 57.33 | $57.82 | 600 |
| 2024-07-16 | 57.20 | $58.12 | 2836 |
| 2024-07-15 | 56.98 | $57.73 | 5525 |
| 2024-07-12 | 56.81 | $58.10 | 800 |
| 2024-07-11 | 56.54 | $57.53 | 2632 |
| 2024-07-10 | 56.33 | $57.26 | 3627 |
| 2024-07-09 | 56.16 | $56.45 | 4005 |
| 2024-07-08 | 56.13 | $56.71 | 2700 |
| 2024-07-05 | 56.04 | $56.81 | 1210 |
| 2024-07-03 | 55.92 | $56.43 | 4218 |
| 2024-07-02 | 55.86 | $55.77 | 1346 |
| 2024-07-01 | 55.93 | $55.62 | 717 |
| 2024-06-28 | 56.05 | $55.54 | 1500 |
| 2024-06-27 | 56.21 | $55.59 | 4000 |
| 2024-06-26 | 56.38 | $55.49 | 6246 |
| 2024-06-25 | 56.61 | $55.85 | 7906 |
| 2024-06-24 | 56.79 | $55.83 | 1348 |
| 2024-06-21 | 57.01 | $56.36 | 2000 |
| 2024-06-20 | 57.16 | $56.74 | 3100 |
| 2024-06-18 | 57.25 | $56.71 | 2600 |
| 2024-06-17 | 57.36 | $56.47 | 2800 |
| 2024-06-14 | 57.54 | $56.22 | 2705 |
| 2024-06-13 | 57.79 | $56.88 | 942 |
| 2024-06-12 | 57.95 | $57.71 | 3119 |
| 2024-06-11 | 57.96 | $57.06 | 4800 |
| 2024-06-10 | 58.10 | $57.66 | 612 |
| 2024-06-07 | 58.14 | $57.65 | 7614 |
| 2024-06-06 | 58.18 | $58.32 | 17136 |
| 2024-06-05 | 58.08 | $58.19 | 9300 |
| 2024-06-04 | 57.99 | $57.95 | 503 |
| 2024-06-03 | 57.94 | $58.14 | 3816 |
| 2024-05-31 | 57.83 | $57.95 | 3035 |
| 2024-05-30 | 57.74 | $57.48 | 4700 |
| 2024-05-29 | 57.74 | $56.81 | 1308 |
| 2024-05-28 | 57.87 | $57.75 | 5911 |
| 2024-05-24 | 57.82 | $57.74 | 3038 |
| 2024-05-23 | 57.76 | $57.19 | 3234 |
| 2024-05-22 | 57.80 | $57.46 | 6535 |
| 2024-05-21 | 57.79 | $58.04 | 2603 |
| 2024-05-20 | 57.66 | $58.12 | 1400 |
| 2024-05-17 | 57.47 | $58.09 | 123 |
| 2024-05-16 | 57.26 | $57.90 | 6800 |
| 2024-05-15 | 57.06 | $58.15 | 1342 |
| 2024-05-14 | 56.76 | $57.59 | 6200 |
| 2024-05-13 | 56.54 | $57.14 | 2444 |
| 2024-05-10 | 56.36 | $57.13 | 1100 |
| 2024-05-09 | 56.17 | $57.10 | 5446 |
| 2024-05-08 | 55.94 | $56.68 | 3000 |
| 2024-05-07 | 55.77 | $56.72 | 304 |
| 2024-05-06 | 55.55 | $56.58 | 901 |
| 2024-05-03 | 55.34 | $56.17 | 6528 |
| 2024-05-02 | 55.18 | $55.64 | 4443 |
| 2024-05-01 | 55.10 | $54.94 | 2400 |
| 2024-04-30 | 55.16 | $55.01 | 900 |
| 2024-04-29 | 55.21 | $55.77 | 21515 |
| 2024-04-26 | 55.12 | $55.47 | 6109 |
| 2024-04-25 | 55.07 | $55.05 | 2100 |
| 2024-04-24 | 55.11 | $55.28 | 3146 |
| 2024-04-23 | 55.11 | $55.45 | 1939 |
| 2024-04-22 | 55.07 | $54.89 | 700 |
| 2024-04-19 | 55.15 | $54.31 | 4100 |
| 2024-04-18 | 55.36 | $54.34 | 3736 |
| 2024-04-17 | 55.60 | $54.45 | 1200 |
| 2024-04-16 | 55.86 | $54.34 | 1120 |
| 2024-04-15 | 56.18 | $54.92 | 2608 |
| 2024-04-12 | 56.43 | $55.11 | 2901 |
| 2024-04-11 | 56.68 | $56.06 | 1100 |
| 2024-04-10 | 56.77 | $55.96 | 2023 |
| 2024-04-09 | 56.89 | $56.71 | 1307 |
| 2024-04-08 | 56.87 | $56.76 | 2517 |
| 2024-04-05 | 56.84 | $56.44 | 2800 |
| 2024-04-04 | 56.86 | $56.21 | 746 |
| 2024-04-03 | 56.93 | $56.63 | 600 |
| 2024-04-02 | 56.92 | $56.21 | 740 |
| 2024-04-01 | 56.99 | $56.65 | 1700 |
| 2024-03-28 | 56.98 | $56.93 | 1417 |
| 2024-03-27 | 56.90 | $57.02 | 3200 |
| 2024-03-26 | 56.78 | $56.60 | 4400 |
| 2024-03-25 | 56.73 | $56.46 | 5000 |
| 2024-03-22 | 56.70 | $56.57 | 10000 |
| 2024-03-21 | 56.64 | $56.76 | 2100 |
| 2024-03-20 | 56.52 | $56.79 | 1717 |
| 2024-03-19 | 56.37 | $56.17 | 2900 |
| 2024-03-18 | 56.32 | $56.03 | 1200 |
| 2024-03-15 | 56.29 | $56.03 | 9500 |
| 2024-03-14 | 56.25 | $55.96 | 49727 |
| 2024-03-13 | 56.21 | $56.43 | 11900 |
| 2024-03-12 | 56.06 | $56.43 | 2800 |
| 2024-03-11 | 55.89 | $55.99 | 6100 |
| 2024-03-08 | 55.77 | $56.29 | 600 |
| 2024-03-07 | 55.57 | $56.48 | 3000 |
| 2024-03-06 | 55.29 | $55.82 | 900 |
| 2024-03-05 | 55.10 | $55.14 | 3137 |
| 2024-03-04 | 55.01 | $55.23 | 8300 |
| 2024-03-01 | 54.90 | $55.39 | 10805 |
| 2024-02-29 | 54.72 | $54.86 | 6311 |
| 2024-02-28 | 54.63 | $54.67 | 4100 |
| 2024-02-27 | 54.56 | $54.95 | 1500 |
| 2024-02-26 | 54.42 | $54.79 | 4500 |
| 2024-02-23 | 54.28 | $54.93 | 600 |
| 2024-02-22 | 54.10 | $54.82 | 2204 |
| 2024-02-21 | 53.90 | $54.27 | 1646 |
| 2024-02-20 | 53.78 | $54.24 | 14625 |
| 2024-02-16 | 53.65 | $54.09 | 1600 |
| 2024-02-15 | 53.53 | $54.03 | 2009 |
| 2024-02-14 | 53.40 | $53.35 | 1418 |
| 2024-02-13 | 53.39 | $52.69 | 1100 |
| 2024-02-12 | 53.52 | $53.62 | 400 |
| 2024-02-09 | 53.47 | $53.40 | 2409 |
| 2024-02-08 | 53.46 | $53.22 | 4100 |
| 2024-02-07 | 53.49 | $53.30 | 7328 |
| 2024-02-06 | 53.50 | $53.30 | 800 |
| 2024-02-05 | 53.51 | $53.08 | 1616 |
| 2024-02-02 | 53.56 | $53.47 | 500 |
| 2024-02-01 | 53.54 | $53.82 | 5300 |
| 2024-01-31 | 53.45 | $53.35 | 2400 |
| 2024-01-30 | 53.43 | $53.63 | 600 |
| 2024-01-29 | 53.35 | $53.67 | 27317 |
| 2024-01-26 | 53.25 | $53.49 | 1000 |
| 2024-01-25 | 53.17 | $53.25 | 3900 |
| 2024-01-24 | 53.12 | $53.10 | 1638 |
| 2024-01-23 | 53.10 | $52.85 | 2100 |
| 2024-01-22 | 53.13 | $52.90 | 6417 |
| 2024-01-19 | 53.14 | $52.68 | 3000 |
| 2024-01-18 | 53.21 | $52.50 | 800 |
| 2024-01-17 | 53.32 | $52.01 | 2521 |
| 2024-01-16 | 53.55 | $52.49 | 2302 |
| 2024-01-12 | 53.71 | $53.43 | 800 |
| 2024-01-11 | 53.69 | $53.26 | 3527 |
| 2024-01-10 | 53.71 | $53.39 | 800 |
| 2024-01-09 | 53.70 | $53.10 | 1800 |
| 2024-01-08 | 53.74 | $53.58 | 709 |
| 2024-01-05 | 53.68 | $52.96 | 819 |
| 2024-01-04 | 53.74 | $52.95 | 2034 |
| 2024-01-03 | 53.81 | $52.77 | 4835 |
| 2024-01-02 | 53.92 | $53.24 | 3800 |
| 2023-12-29 | 53.94 | $53.88 | 29013 |
| 2023-12-28 | 53.82 | $53.87 | 4327 |
| 2023-12-27 | 53.69 | $54.00 | 18440 |
| 2023-12-26 | 53.49 | $53.76 | 400 |
| 2023-12-22 | 53.31 | $53.49 | 8600 |
| 2023-12-21 | 53.15 | $53.33 | 2900 |
| 2023-12-20 | 52.99 | $52.52 | 16800 |
| 2023-12-19 | 52.97 | $53.01 | 13100 |
| 2023-12-18 | 52.84 | $52.45 | 3346 |
| 2023-12-15 | 52.80 | $52.94 | 4842 |
| 2023-12-14 | 52.65 | $53.46 | 3400 |
| 2023-12-13 | 52.35 | $52.87 | 1300 |
| 2023-12-12 | 52.13 | $52.06 | 1300 |
| 2023-12-11 | 52.03 | $52.07 | 707 |
| 2023-12-08 | 51.91 | $51.96 | 7600 |
| 2023-12-07 | 51.79 | $51.92 | 4324 |
| 2023-12-06 | 51.65 | $51.59 | 12600 |
| 2023-12-05 | 51.55 | $51.38 | 5100 |
| 2023-12-04 | 51.48 | $51.54 | 3500 |
| 2023-12-01 | 51.36 | $51.95 | 3121 |
| 2023-11-30 | 51.12 | $51.33 | 1226 |
| 2023-11-29 | 50.97 | $51.34 | 422 |
| 2023-11-28 | 50.79 | $51.14 | 4100 |
| 2023-11-27 | 50.62 | $51.06 | 18946 |
| 2023-11-24 | 50.44 | $51.19 | 3546 |
| 2023-11-22 | 50.19 | $50.77 | 1210 |
| 2023-11-21 | 49.99 | $50.65 | 7927 |
| 2023-11-20 | 49.77 | $50.90 | 600 |
| 2023-11-17 | 49.47 | $50.74 | 2100 |
| 2023-11-16 | 49.14 | $50.06 | 4800 |
| 2023-11-15 | 48.91 | $50.24 | 4500 |
| 2023-11-14 | 48.60 | $50.27 | 7200 |
| 2023-11-13 | 48.23 | $48.89 | 7300 |
| 2023-11-10 | 48.10 | $48.76 | 1600 |
| 2023-11-09 | 47.97 | $48.52 | 10700 |
| 2023-11-08 | 47.87 | $48.62 | 3327 |
| 2023-11-07 | 47.73 | $48.61 | 7041 |
| 2023-11-06 | 47.58 | $48.88 | 11807 |
| 2023-11-03 | 47.35 | $49.19 | 22745 |
| 2023-11-02 | 47.02 | $48.51 | 3400 |
| 2023-11-01 | 46.78 | $47.48 | 29900 |
| 2023-10-31 | 46.72 | $47.09 | 17700 |
| 2023-10-30 | 46.75 | $46.86 | 2200 |
| 2023-10-27 | 46.83 | $46.27 | 1323 |
| 2023-10-26 | 47.05 | $46.46 | 25202 |
| 2023-10-25 | 47.27 | $46.81 | 29633 |
| 2023-10-24 | 47.47 | $47.18 | 22400 |
| 2023-10-23 | 47.61 | $47.03 | 9514 |
| 2023-10-20 | 47.82 | $47.01 | 1811 |
| 2023-10-19 | 48.07 | $47.46 | 23549 |
| 2023-10-18 | 48.27 | $47.84 | 2403 |
| 2023-10-17 | 48.42 | $48.66 | 11005 |
| 2023-10-16 | 48.43 | $48.70 | 10005 |
| 2023-10-13 | 48.44 | $48.35 | 4148 |
| 2023-10-12 | 48.52 | $48.85 | 317 |
| 2023-10-11 | 48.51 | $49.36 | 9100 |
| 2023-10-10 | 48.40 | $49.20 | 3800 |
| 2023-10-09 | 48.31 | $48.55 | 7034 |
| 2023-10-06 | 48.34 | $48.72 | 500 |
| 2023-10-05 | 48.35 | $48.13 | 2200 |
| 2023-10-04 | 48.48 | $47.65 | 6100 |
| 2023-10-03 | 48.75 | $47.59 | 16400 |
| 2023-10-02 | 49.07 | $48.32 | 6000 |
| 2023-09-29 | 49.30 | $49.04 | 8031 |
| 2023-09-28 | 49.41 | $49.13 | 1500 |
| 2023-09-27 | 49.53 | $48.70 | 7730 |
| 2023-09-26 | 49.75 | $48.88 | 3100 |
| 2023-09-25 | 49.98 | $49.54 | 2114 |
| 2023-09-22 | 50.11 | $49.71 | 1640 |
| 2023-09-21 | 50.22 | $49.70 | 33600 |
| 2023-09-20 | 50.35 | $50.44 | 10400 |
| 2023-09-19 | 50.35 | $50.56 | 800 |
| 2023-09-18 | 50.33 | $50.48 | 236 |
| 2023-09-15 | 50.32 | $50.75 | 700 |
| 2023-09-14 | 50.25 | $50.86 | 142 |
| 2023-09-13 | 50.15 | $50.23 | 200 |
| 2023-09-12 | 50.17 | $50.37 | 3234 |
| 2023-09-11 | 50.17 | $50.48 | 2310 |
| 2023-09-08 | 50.14 | $49.91 | 7600 |
| 2023-09-07 | 50.23 | $50.04 | 13416 |
| 2023-09-06 | 50.31 | $50.22 | 6900 |
| 2023-09-05 | 50.37 | $50.43 | 3742 |
| 2023-09-01 | 50.39 | $50.87 | 3336 |
| 2023-08-31 | 50.32 | $50.95 | 2800 |
| 2023-08-30 | 50.23 | $51.05 | 3621 |
| 2023-08-29 | 50.11 | $51.04 | 1700 |
| 2023-08-28 | 49.97 | $50.33 | 2349 |
| 2023-08-25 | 49.97 | $49.85 | 2300 |
| 2023-08-24 | 50.07 | $49.59 | 3039 |
| 2023-08-23 | 50.24 | $50.26 | 2300 |
| 2023-08-22 | 50.30 | $49.72 | 9700 |
| 2023-08-21 | 50.49 | $49.81 | 3022 |
| 2023-08-18 | 50.69 | $49.70 | 2500 |
| 2023-08-17 | 50.95 | $49.81 | 1504 |
| 2023-08-16 | 51.23 | $50.17 | 10000 |
| 2023-08-15 | 51.48 | $50.51 | 6710 |
| 2023-08-14 | 51.70 | $51.14 | 3446 |
| 2023-08-11 | 51.83 | $51.34 | 2049 |
| 2023-08-10 | 51.93 | $51.61 | 3003 |
| 2023-08-09 | 51.99 | $51.44 | 3600 |
| 2023-08-08 | 52.10 | $51.50 | 8649 |
| 2023-08-07 | 52.21 | $51.88 | 10000 |
| 2023-08-04 | 52.26 | $51.43 | 2100 |
| 2023-08-03 | 52.41 | $51.27 | 1649 |
| 2023-08-02 | 52.62 | $51.44 | 4400 |
| 2023-08-01 | 52.82 | $52.42 | 1818 |
| 2023-07-31 | 52.84 | $52.99 | 2900 |
| 2023-07-28 | 52.74 | $53.00 | 7200 |
| 2023-07-27 | 52.63 | $52.60 | 4018 |
| 2023-07-26 | 52.57 | $52.76 | 4500 |
| 2023-07-25 | 52.47 | $52.63 | 3124 |
| 2023-07-24 | 52.38 | $52.48 | 4300 |
| 2023-07-21 | 52.30 | $52.55 | 2312 |
| 2023-07-20 | 52.19 | $52.56 | 6700 |
| 2023-07-19 | 52.06 | $52.90 | 6300 |
| 2023-07-18 | 51.84 | $52.83 | 9818 |
| 2023-07-17 | 51.59 | $52.38 | 1910 |
| 2023-07-14 | 51.40 | $52.41 | 10400 |
| 2023-07-13 | 51.16 | $52.75 | 2444 |
| 2023-07-12 | 50.82 | $51.94 | 4300 |
| 2023-07-11 | 50.60 | $50.97 | 4400 |
| 2023-07-10 | 50.54 | $50.49 | 2622 |
| 2023-07-07 | 50.57 | $50.28 | 21905 |
| 2023-07-06 | 50.66 | $49.87 | 5045 |
| 2023-07-05 | 50.85 | $50.69 | 2800 |
| 2023-07-03 | 50.90 | $51.27 | 1700 |
| 2023-06-30 | 50.83 | $51.21 | 9942 |
| 2023-06-29 | 50.77 | $50.54 | 2526 |
| 2023-06-28 | 50.83 | $50.59 | 7216 |
| 2023-06-27 | 50.90 | $50.50 | 6202 |
| 2023-06-26 | 51.00 | $50.06 | 5415 |
| 2023-06-23 | 51.21 | $49.98 | 2544 |
| 2023-06-22 | 51.47 | $50.75 | 10237 |
| 2023-06-21 | 51.60 | $51.13 | 4300 |
| 2023-06-20 | 51.68 | $51.08 | 3400 |
| 2023-06-16 | 51.78 | $52.52 | 5633 |
| 2023-06-15 | 51.59 | $52.62 | 5335 |
| 2023-06-14 | 51.35 | $52.15 | 3100 |
| 2023-06-13 | 51.17 | $51.99 | 3600 |
| 2023-06-12 | 50.99 | $51.51 | 2400 |
| 2023-06-09 | 50.88 | $51.22 | 3332 |
| 2023-06-08 | 50.82 | $51.28 | 2821 |
| 2023-06-07 | 50.74 | $50.86 | 3800 |
| 2023-06-06 | 50.73 | $51.16 | 55410 |
| 2023-06-05 | 50.66 | $50.81 | 3236 |
| 2023-06-02 | 50.65 | $51.06 | 5500 |
| 2023-06-01 | 50.59 | $50.35 | 6624 |
| 2023-05-31 | 50.67 | $49.68 | 8848 |
| 2023-05-30 | 50.91 | $50.17 | 2201 |
| 2023-05-26 | 51.08 | $50.55 | 2800 |
| 2023-05-25 | 51.20 | $50.16 | 1900 |
| 2023-05-24 | 51.43 | $50.25 | 3702 |
| 2023-05-23 | 51.67 | $51.04 | 6800 |
| 2023-05-22 | 51.78 | $51.71 | 10800 |
| 2023-05-19 | 51.76 | $51.68 | 1900 |
| 2023-05-18 | 51.75 | $51.46 | 2400 |
| 2023-05-17 | 51.78 | $51.58 | 1100 |
| 2023-05-16 | 51.79 | $51.33 | 1800 |
| 2023-05-15 | 51.85 | $51.85 | 900 |
| 2023-05-12 | 51.81 | $51.39 | 1735 |
| 2023-05-11 | 51.85 | $51.50 | 1500 |
| 2023-05-10 | 51.88 | $51.75 | 1900 |
| 2023-05-09 | 51.86 | $51.82 | 6022 |
| 2023-05-08 | 51.82 | $52.00 | 308 |
| 2023-05-05 | 51.73 | $51.94 | 2131 |
| 2023-05-04 | 51.63 | $51.12 | 6119 |
| 2023-05-03 | 51.69 | $51.30 | 3800 |
| 2023-05-02 | 51.72 | $51.22 | 3200 |
| 2023-05-01 | 51.77 | $51.65 | 9800 |
| 2023-04-28 | 51.73 | $51.74 | 3600 |
| 2023-04-27 | 51.67 | $51.71 | 7700 |
| 2023-04-26 | 51.60 | $51.06 | 4624 |
| 2023-04-25 | 51.64 | $51.05 | 12235 |
| 2023-04-24 | 51.70 | $51.81 | 2600 |
| 2023-04-21 | 51.60 | $51.72 | 54400 |
| 2023-04-20 | 51.50 | $51.56 | 11000 |
| 2023-04-19 | 51.42 | $51.66 | 3600 |
| 2023-04-18 | 51.29 | $51.84 | 4544 |
| 2023-04-17 | 51.11 | $51.52 | 900 |
| 2023-04-14 | 50.96 | $51.65 | 7300 |
| 2023-04-13 | 50.75 | $51.80 | 400 |
| 2023-04-12 | 50.48 | $51.16 | 16300 |
| 2023-04-11 | 50.29 | $50.79 | 15314 |
| 2023-04-10 | 50.16 | $50.53 | 9646 |
| 2023-04-06 | 50.05 | $50.55 | 9724 |
| 2023-04-05 | 49.92 | $50.40 | 46400 |
| 2023-04-04 | 49.81 | $50.85 | 14100 |
| 2023-04-03 | 49.58 | $50.87 | 5411 |
| 2023-03-31 | 49.30 | $50.57 | 5709 |
| 2023-03-30 | 49.05 | $50.30 | 7409 |
| 2023-03-29 | 48.82 | $49.72 | 19200 |
| 2023-03-28 | 48.67 | $49.09 | 11547 |
| 2023-03-27 | 48.63 | $49.10 | 1841 |
| 2023-03-24 | 48.59 | $48.59 | 54118 |
| 2023-03-23 | 48.65 | $48.89 | 36200 |
| 2023-03-22 | 48.66 | $49.01 | 23500 |
| 2023-03-21 | 48.65 | $49.16 | 47300 |
| 2023-03-20 | 48.61 | $48.41 | 18545 |
| 2023-03-17 | 48.72 | $47.70 | 8604 |
| 2023-03-16 | 49.01 | $48.33 | 235624 |
| 2023-03-15 | 49.21 | $47.56 | 19600 |
| 2023-03-14 | 49.62 | $49.12 | 10100 |
| 2023-03-13 | 49.75 | $48.60 | 2500 |
| 2023-03-10 | 50.03 | $49.04 | 1429 |
| 2023-03-09 | 50.25 | $49.64 | 8800 |
| 2023-03-08 | 50.38 | $50.10 | 1700 |
| 2023-03-07 | 50.44 | $49.85 | 2335 |
| 2023-03-06 | 50.56 | $50.75 | 4629 |
| 2023-03-03 | 50.51 | $50.86 | 20922 |
| 2023-03-02 | 50.43 | $50.13 | 7700 |
| 2023-03-01 | 50.49 | $50.18 | 5300 |
| 2023-02-28 | 50.55 | $49.93 | 6549 |
| 2023-02-27 | 50.66 | $50.14 | 4400 |
| 2023-02-24 | 50.76 | $49.51 | 1000 |
| 2023-02-23 | 50.99 | $50.26 | 1345 |
| 2023-02-22 | 51.11 | $50.07 | 6200 |
| 2023-02-21 | 51.28 | $50.33 | 4443 |
| 2023-02-17 | 51.42 | $50.97 | 400 |
| 2023-02-16 | 51.45 | $50.79 | 801 |
| 2023-02-15 | 51.52 | $50.93 | 1300 |
| 2023-02-14 | 51.56 | $51.22 | 1300 |
| 2023-02-13 | 51.54 | $51.08 | 4600 |
| 2023-02-10 | 51.55 | $50.66 | 906 |
| 2023-02-09 | 51.64 | $50.94 | 3210 |
| 2023-02-08 | 51.68 | $50.86 | 2602 |
| 2023-02-07 | 51.74 | $51.15 | 749 |
| 2023-02-06 | 51.74 | $50.76 | 304 |
| 2023-02-03 | 51.82 | $51.30 | 4343 |
| 2023-02-02 | 51.78 | $51.88 | 2309 |
| 2023-02-01 | 51.62 | $51.83 | 8603 |
| 2023-01-31 | 51.43 | $51.34 | 3835 |
| 2023-01-30 | 51.30 | $51.03 | 3821 |
| 2023-01-27 | 51.22 | $51.36 | 3300 |
| 2023-01-26 | 51.04 | $51.38 | 1700 |
| 2023-01-25 | 50.83 | $51.20 | 28616 |
| 2023-01-24 | 50.61 | $50.92 | 3414 |
| 2023-01-23 | 50.40 | $50.88 | 1600 |
| 2023-01-20 | 50.17 | $50.64 | 605 |
| 2023-01-19 | 49.94 | $50.21 | 3200 |
| 2023-01-18 | 49.76 | $50.34 | 3500 |
| 2023-01-17 | 49.52 | $50.47 | 3124 |
| 2023-01-13 | 49.20 | $50.29 | 610 |
| 2023-01-12 | 48.87 | $50.03 | 3500 |
| 2023-01-11 | 48.54 | $49.29 | 14735 |
| 2023-01-10 | 48.30 | $49.01 | 1300 |
| 2023-01-09 | 48.08 | $48.96 | 2100 |
| 2023-01-06 | 47.83 | $48.74 | 22303 |
| 2023-01-05 | 47.59 | $47.60 | 16100 |
| 2023-01-04 | 47.55 | $48.03 | 29834 |
| 2023-01-03 | 47.40 | $47.33 | 2339 |
| 2022-12-30 | 47.38 | $47.07 | 16600 |
| 2022-12-29 | 47.41 | $47.36 | 2934 |
| 2022-12-28 | 47.38 | $46.64 | 7038 |
| 2022-12-27 | 47.49 | $47.05 | 6924 |
| 2022-12-23 | 47.53 | $46.96 | 5600 |
| 2022-12-22 | 47.60 | $46.76 | 6809 |
| 2022-12-21 | 47.71 | $47.14 | 15700 |
| 2022-12-20 | 47.76 | $46.70 | 42000 |
| 2022-12-19 | 47.91 | $46.43 | 1500 |
| 2022-12-16 | 48.13 | $46.63 | 2700 |
| 2022-12-15 | 48.34 | $46.88 | 2300 |
| 2022-12-14 | 48.53 | $48.36 | 6437 |
| 2022-12-13 | 48.43 | $48.47 | 7720 |
| 2022-12-12 | 48.28 | $47.76 | 15200 |
| 2022-12-09 | 48.25 | $47.71 | 649 |
| 2022-12-08 | 48.22 | $47.60 | 800 |
| 2022-12-07 | 48.19 | $47.43 | 2400 |
| 2022-12-06 | 48.20 | $47.38 | 1605 |
| 2022-12-05 | 48.20 | $47.65 | 3500 |
| 2022-12-02 | 48.15 | $48.41 | 1731 |
| 2022-12-01 | 47.91 | $48.38 | 1300 |
| 2022-11-30 | 47.63 | $47.99 | 9100 |
| 2022-11-29 | 47.38 | $47.15 | 5528 |
| 2022-11-28 | 47.26 | $47.03 | 949 |
| 2022-11-25 | 47.14 | $47.79 | 329 |
| 2022-11-23 | 46.83 | $47.46 | 4500 |
| 2022-11-22 | 46.53 | $46.95 | 13121 |
| 2022-11-21 | 46.28 | $46.36 | 3723 |
| 2022-11-18 | 46.11 | $46.59 | 31227 |
| 2022-11-17 | 45.85 | $46.43 | 24604 |
| 2022-11-16 | 45.58 | $46.51 | 2200 |
| 2022-11-15 | 45.24 | $46.66 | 4000 |
| 2022-11-14 | 44.81 | $46.48 | 3334 |
| 2022-11-11 | 44.34 | $46.97 | 3200 |
| 2022-11-10 | 43.69 | $46.04 | 23200 |
| 2022-11-09 | 43.13 | $43.64 | 47300 |
| 2022-11-08 | 42.98 | $44.27 | 17540 |
| 2022-11-07 | 42.67 | $43.75 | 6710 |
| 2022-11-04 | 42.41 | $43.58 | 20843 |
| 2022-11-03 | 42.16 | $41.98 | 15300 |
| 2022-11-02 | 42.20 | $42.42 | 32411 |
| 2022-11-01 | 42.15 | $43.01 | 79300 |
| 2022-10-31 | 41.97 | $42.69 | 53400 |
| 2022-10-28 | 41.83 | $43.13 | 36549 |
| 2022-10-27 | 41.58 | $42.78 | 117200 |
| 2022-10-26 | 41.36 | $43.14 | 22800 |
| 2022-10-25 | 41.03 | $42.62 | 35300 |
| 2022-10-24 | 40.77 | $41.75 | 29431 |
| 2022-10-21 | 40.65 | $41.77 | 55600 |
| 2022-10-20 | 40.51 | $41.08 | 206100 |
| 2022-10-19 | 40.49 | $41.18 | 5300 |
| 2022-10-18 | 40.46 | $41.73 | 23600 |
| 2022-10-17 | 40.32 | $41.46 | 6900 |
| 2022-10-14 | 40.21 | $40.35 | 4700 |
| 2022-10-13 | 40.33 | $41.02 | 19800 |
| 2022-10-12 | 40.34 | $40.03 | 79600 |
| 2022-10-11 | 40.56 | $40.21 | 411 |
| 2022-10-10 | 40.79 | $40.71 | 400 |
| 2022-10-07 | 40.96 | $40.88 | 3732 |
| 2022-10-06 | 41.13 | $41.63 | 23400 |
| 2022-10-05 | 41.17 | $42.29 | 33400 |
| 2022-10-04 | 41.09 | $42.87 | 27517 |
| 2022-10-03 | 40.88 | $41.28 | 34907 |
| 2022-09-30 | 40.98 | $40.39 | 32142 |
| 2022-09-29 | 41.30 | $40.51 | 36330 |
| 2022-09-28 | 41.65 | $41.17 | 17003 |
| 2022-09-27 | 41.93 | $40.27 | 30300 |
| 2022-09-26 | 42.45 | $40.57 | 61700 |
| 2022-09-23 | 42.99 | $41.17 | 13000 |
| 2022-09-22 | 43.51 | $42.65 | 8100 |
| 2022-09-21 | 43.80 | $42.92 | 16300 |
| 2022-09-20 | 44.09 | $43.42 | 3826 |
| 2022-09-19 | 44.32 | $44.20 | 8500 |
| 2022-09-16 | 44.43 | $44.06 | 6900 |
| 2022-09-15 | 44.59 | $44.32 | 68400 |
| 2022-09-14 | 44.72 | $44.66 | 90339 |
| 2022-09-13 | 44.81 | $44.60 | 47823 |
| 2022-09-12 | 44.93 | $46.16 | 332 |
| 2022-09-09 | 44.75 | $45.51 | 8700 |
| 2022-09-08 | 44.67 | $44.44 | 1100 |
| 2022-09-07 | 44.82 | $44.26 | 19600 |
| 2022-09-06 | 45.03 | $43.84 | 225 |
| 2022-09-02 | 45.36 | $44.02 | 14425 |
| 2022-09-01 | 45.72 | $44.26 | 19225 |
| 2022-08-31 | 46.08 | $44.93 | 14317 |
| 2022-08-30 | 46.37 | $45.20 | 6329 |
| 2022-08-29 | 46.64 | $45.43 | 2700 |
| 2022-08-26 | 46.92 | $45.56 | 7301 |
| 2022-08-25 | 47.20 | $46.73 | 7100 |
| 2022-08-24 | 47.29 | $46.28 | 1800 |
| 2022-08-23 | 47.49 | $46.22 | 1639 |
| 2022-08-22 | 47.72 | $46.15 | 4800 |
| 2022-08-19 | 48.01 | $47.06 | 24126 |
| 2022-08-18 | 48.15 | $47.73 | 11009 |
| 2022-08-17 | 48.17 | $47.94 | 9300 |
| 2022-08-16 | 48.15 | $48.39 | 610 |
| 2022-08-15 | 48.02 | $48.32 | 3400 |
| 2022-08-12 | 47.88 | $48.67 | 5521 |
| 2022-08-11 | 47.64 | $48.33 | 10000 |
| 2022-08-10 | 47.43 | $48.38 | 3100 |
| 2022-08-09 | 47.18 | $47.18 | 4500 |
| 2022-08-08 | 47.13 | $47.46 | 3400 |
| 2022-08-05 | 47.01 | $47.29 | 17700 |
| 2022-08-04 | 46.92 | $47.62 | 9600 |
| 2022-08-03 | 46.73 | $47.35 | 2400 |
| 2022-08-02 | 46.57 | $47.08 | 22900 |
| 2022-08-01 | 46.44 | $47.78 | 12612 |
| 2022-07-29 | 46.14 | $47.71 | 8543 |
| 2022-07-28 | 45.80 | $47.13 | 16200 |
| 2022-07-27 | 45.54 | $46.86 | 16840 |
| 2022-07-26 | 45.29 | $45.83 | 9507 |
| 2022-07-25 | 45.22 | $46.51 | 2900 |
| 2022-07-22 | 44.99 | $46.16 | 33246 |
| 2022-07-21 | 44.81 | $46.37 | 3800 |
| 2022-07-20 | 44.56 | $45.79 | 5301 |
| 2022-07-19 | 44.40 | $45.97 | 7536 |
| 2022-07-18 | 44.17 | $44.80 | 2004 |
| 2022-07-15 | 44.17 | $44.47 | 10046 |
| 2022-07-14 | 44.23 | $43.90 | 3300 |
| 2022-07-13 | 44.44 | $44.61 | 3900 |
| 2022-07-12 | 44.54 | $44.67 | 31000 |
| 2022-07-11 | 44.64 | $44.61 | 53312 |
| 2022-07-08 | 44.79 | $45.40 | 13700 |
| 2022-07-07 | 44.79 | $45.21 | 86914 |
| 2022-07-06 | 44.85 | $44.48 | 43900 |
| 2022-07-05 | 45.07 | $44.49 | 12600 |
| 2022-07-01 | 45.33 | $45.52 | 47203 |
| 2022-06-30 | 45.43 | $45.35 | 30500 |
| 2022-06-29 | 45.59 | $45.68 | 3100 |
| 2022-06-28 | 45.70 | $45.95 | 13808 |
| 2022-06-27 | 45.79 | $46.20 | 3928 |
| 2022-06-24 | 45.84 | $46.37 | 4933 |
| 2022-06-23 | 45.88 | $45.19 | 7600 |
| 2022-06-22 | 46.18 | $45.46 | 3400 |
| 2022-06-21 | 46.47 | $45.75 | 22528 |
| 2022-06-17 | 46.76 | $45.34 | 9900 |
| 2022-06-16 | 47.18 | $45.42 | 11729 |
| 2022-06-15 | 47.67 | $46.44 | 14327 |
| 2022-06-14 | 48.02 | $45.53 | 6300 |
| 2022-06-13 | 48.62 | $45.91 | 9613 |
| 2022-06-10 | 49.24 | $47.62 | 4742 |
| 2022-06-09 | 49.60 | $48.71 | 8900 |
| 2022-06-08 | 49.79 | $49.67 | 5218 |
| 2022-06-07 | 49.81 | $50.38 | 500 |
| 2022-06-06 | 49.69 | $50.34 | 10445 |
| 2022-06-03 | 49.55 | $50.14 | 7300 |
| 2022-06-02 | 49.43 | $50.82 | 16200 |
| 2022-06-01 | 49.15 | $49.95 | 4900 |
| 2022-05-31 | 49.01 | $50.28 | 9020 |
| 2022-05-27 | 48.78 | $50.40 | 43500 |
| 2022-05-26 | 48.49 | $49.96 | 14112 |
| 2022-05-25 | 48.25 | $49.38 | 15560 |
| 2022-05-24 | 48.09 | $49.38 | 37100 |
| 2022-05-23 | 47.92 | $49.42 | 26341 |
| 2022-05-20 | 47.71 | $48.64 | 749 |
| 2022-05-19 | 47.65 | $48.40 | 14743 |
| 2022-05-18 | 47.63 | $47.91 | 30521 |
| 2022-05-17 | 47.71 | $49.07 | 6816 |
| 2022-05-16 | 47.58 | $48.13 | 3200 |
| 2022-05-13 | 47.63 | $48.04 | 3935 |
| 2022-05-12 | 47.71 | $46.81 | 16400 |
| 2022-05-11 | 48.08 | $46.95 | 43711 |
| 2022-05-10 | 48.48 | $47.31 | 2300 |
| 2022-05-09 | 48.88 | $47.16 | 20700 |
| 2022-05-06 | 49.38 | $48.48 | 6937 |
| 2022-05-05 | 49.70 | $48.97 | 13246 |
| 2022-05-04 | 49.96 | $50.66 | 4200 |
| 2022-05-03 | 49.92 | $49.86 | 3605 |
| 2022-05-02 | 50.04 | $49.39 | 800 |
| 2022-04-29 | 50.29 | $49.51 | 15540 |
| 2022-04-28 | 50.55 | $50.05 | 700 |
| 2022-04-27 | 50.75 | $49.38 | 42500 |
| 2022-04-26 | 51.13 | $49.32 | 41905 |
| 2022-04-25 | 51.59 | $51.00 | — |
| 2022-04-22 | 51.76 | $51.00 | 1600 |
| 2022-04-21 | 51.97 | $51.91 | 6015 |
| 2022-04-20 | 52.02 | $52.40 | 2608 |
| 2022-04-19 | 51.98 | $51.87 | 900 |
| 2022-04-18 | 52.05 | $51.63 | 5435 |
| 2022-04-14 | 52.17 | $51.84 | 7900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
80.15
2026-07-17
Close Price
$79.60
Vol: 686000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
40.13
Average
58.42
Maximum
81.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 80.15 | $79.60 | 686000 |
| 2026-07-16 | 80.31 | $80.22 | 4622 |
| 2026-07-15 | 80.31 | $80.67 | 692625 |
| 2026-07-14 | 80.17 | $80.28 | 7639 |
| 2026-07-13 | 80.11 | $79.71 | 11009 |
| 2026-07-10 | 80.22 | $80.51 | 4700 |
| 2026-07-09 | 80.10 | $80.12 | 3541 |
| 2026-07-08 | 80.07 | $79.53 | 4100 |
| 2026-07-07 | 80.22 | $80.27 | 9000 |
| 2026-07-06 | 80.17 | $81.36 | 8100 |
| 2026-07-02 | 79.76 | $80.49 | 5800 |
| 2026-07-01 | 79.53 | $79.63 | 7401 |
| 2026-06-30 | 79.53 | $79.88 | 4800 |
| 2026-06-29 | 79.44 | $79.65 | 6000 |
| 2026-06-26 | 79.41 | $79.18 | 3500 |
| 2026-06-25 | 79.52 | $79.57 | 6700 |
| 2026-06-24 | 79.54 | $78.83 | 13200 |
| 2026-06-23 | 79.79 | $79.04 | 5600 |
| 2026-06-22 | 80.03 | $80.48 | 6100 |
| 2026-06-18 | 79.87 | $80.47 | 7101 |
| 2026-06-17 | 79.67 | $80.08 | 9002 |
| 2026-06-16 | 79.54 | $80.50 | 5100 |
| 2026-06-15 | 79.26 | $80.25 | 9625 |
| 2026-06-12 | 79.00 | $79.64 | 5842 |
| 2026-06-11 | 78.87 | $79.30 | 30026 |
| 2026-06-10 | 78.83 | $77.01 | 32400 |
| 2026-06-09 | 79.51 | $77.98 | 12304 |
| 2026-06-08 | 80.03 | $78.98 | 7300 |
| 2026-06-05 | 80.34 | $78.60 | 11900 |
| 2026-06-04 | 80.83 | $80.69 | 3141 |
| 2026-06-03 | 80.76 | $80.11 | 36728 |
| 2026-06-02 | 80.84 | $80.83 | 18331 |
| 2026-06-01 | 80.70 | $80.41 | 7200 |
| 2026-05-29 | 80.66 | $80.95 | 11905 |
| 2026-05-28 | 80.42 | $80.68 | 20900 |
| 2026-05-27 | 80.20 | $80.64 | 5144 |
| 2026-05-26 | 79.94 | $80.88 | 23032 |
| 2026-05-22 | 79.54 | $79.78 | 4441 |
| 2026-05-21 | 79.39 | $79.83 | 6837 |
| 2026-05-20 | 79.18 | $79.41 | 5419 |
| 2026-05-19 | 79.05 | $78.02 | 2200 |
| 2026-05-18 | 79.33 | $78.67 | 5000 |
| 2026-05-15 | 79.46 | $78.05 | 2200 |
| 2026-05-14 | 79.80 | $79.42 | 6400 |
| 2026-05-13 | 79.77 | $79.61 | 5700 |
| 2026-05-12 | 79.66 | $79.17 | 5800 |
| 2026-05-11 | 79.66 | $79.69 | 5801 |
| 2026-05-08 | 79.47 | $79.94 | 16510 |
| 2026-05-07 | 79.15 | $79.20 | 13700 |
| 2026-05-06 | 78.98 | $80.25 | 10043 |
| 2026-05-05 | 78.44 | $78.09 | 7248 |
| 2026-05-04 | 78.44 | $77.23 | 17100 |
| 2026-05-01 | 78.72 | $78.31 | 48132 |
| 2026-04-30 | 78.70 | $78.62 | 14500 |
| 2026-04-29 | 78.56 | $76.56 | 54400 |
| 2026-04-28 | 79.03 | $77.50 | 3011 |
| 2026-04-27 | 79.29 | $77.96 | 8400 |
| 2026-04-24 | 79.45 | $78.13 | 2200 |
| 2026-04-23 | 79.57 | $77.80 | 10628 |
| 2026-04-22 | 79.79 | $78.47 | 2900 |
| 2026-04-21 | 79.82 | $78.27 | 3125 |
| 2026-04-20 | 79.89 | $79.88 | 13223 |
| 2026-04-17 | 79.45 | $80.25 | 22900 |
| 2026-04-16 | 78.76 | $78.94 | 15500 |
| 2026-04-15 | 78.31 | $79.12 | 19020 |
| 2026-04-14 | 77.68 | $79.27 | 4547 |
| 2026-04-13 | 76.86 | $78.48 | 8600 |
| 2026-04-10 | 76.08 | $77.99 | 6022 |
| 2026-04-09 | 75.28 | $77.77 | 11701 |
| 2026-04-08 | 74.38 | $77.98 | 17200 |
| 2026-04-07 | 73.21 | $74.83 | 6606 |
| 2026-04-06 | 72.80 | $74.86 | 6728 |
| 2026-04-02 | 72.30 | $74.45 | 5500 |
| 2026-04-01 | 71.84 | $74.95 | 7200 |
| 2026-03-31 | 71.15 | $73.65 | 18813 |
| 2026-03-30 | 70.75 | $71.18 | 16000 |
| 2026-03-27 | 71.07 | $71.31 | 8400 |
| 2026-03-26 | 71.46 | $72.00 | 9018 |
| 2026-03-25 | 71.75 | $73.58 | 9840 |
| 2026-03-24 | 71.63 | $72.40 | 10332 |
| 2026-03-23 | 71.90 | $72.84 | 9300 |
| 2026-03-20 | 72.13 | $70.97 | 12200 |
| 2026-03-19 | 73.03 | $73.06 | 12400 |
| 2026-03-18 | 73.49 | $73.50 | 4600 |
| 2026-03-17 | 73.96 | $74.77 | 4525 |
| 2026-03-16 | 74.15 | $74.51 | 11825 |
| 2026-03-13 | 74.50 | $73.23 | 5826 |
| 2026-03-12 | 75.35 | $74.24 | 13500 |
| 2026-03-11 | 76.10 | $75.68 | 12909 |
| 2026-03-10 | 76.57 | $76.03 | 14300 |
| 2026-03-09 | 77.06 | $75.91 | 12000 |
| 2026-03-06 | 77.70 | $75.49 | 33900 |
| 2026-03-05 | 78.63 | $76.19 | 7547 |
| 2026-03-04 | 79.54 | $77.84 | 7800 |
| 2026-03-03 | 80.13 | $77.13 | 10713 |
| 2026-03-02 | 81.06 | $79.48 | 31600 |
| 2026-02-27 | 81.45 | $81.10 | 7700 |
| 2026-02-26 | 81.39 | $81.26 | 25300 |
| 2026-02-25 | 81.25 | $81.30 | 28935 |
| 2026-02-24 | 81.05 | $80.70 | 12600 |
| 2026-02-23 | 80.98 | $80.46 | 11300 |
| 2026-02-20 | 80.95 | $80.81 | 30800 |
| 2026-02-19 | 80.79 | $80.25 | 20700 |
| 2026-02-18 | 80.75 | $80.49 | 15342 |
| 2026-02-17 | 80.61 | $80.47 | 11436 |
| 2026-02-13 | 80.42 | $80.24 | 7314 |
| 2026-02-12 | 80.25 | $79.92 | 4705 |
| 2026-02-11 | 80.11 | $80.69 | 7400 |
| 2026-02-10 | 79.69 | $80.52 | 9401 |
| 2026-02-09 | 79.20 | $80.27 | 10530 |
| 2026-02-06 | 78.68 | $79.09 | 19314 |
| 2026-02-05 | 78.39 | $77.36 | 34300 |
| 2026-02-04 | 78.58 | $78.56 | 3700 |
| 2026-02-03 | 78.42 | $78.15 | 25030 |
| 2026-02-02 | 78.33 | $77.90 | 11700 |
| 2026-01-30 | 78.29 | $77.41 | 25215 |
| 2026-01-29 | 78.38 | $78.54 | 11038 |
| 2026-01-28 | 78.11 | $78.29 | 18000 |
| 2026-01-27 | 77.84 | $78.79 | 5700 |
| 2026-01-26 | 77.35 | $77.68 | 112838 |
| 2026-01-23 | 77.08 | $77.31 | 20900 |
| 2026-01-22 | 76.85 | $76.94 | 9700 |
| 2026-01-21 | 76.68 | $76.43 | 8200 |
| 2026-01-20 | 76.63 | $75.68 | 6549 |
| 2026-01-16 | 76.78 | $76.65 | 7600 |
| 2026-01-15 | 76.65 | $76.44 | 12900 |
| 2026-01-14 | 76.54 | $76.37 | 11100 |
| 2026-01-13 | 76.41 | $76.12 | 7000 |
| 2026-01-12 | 76.32 | $76.65 | 37524 |
| 2026-01-09 | 76.03 | $76.16 | 7510 |
| 2026-01-08 | 75.82 | $75.69 | 9937 |
| 2026-01-07 | 75.69 | $75.63 | 7419 |
| 2026-01-06 | 75.54 | $75.89 | 10100 |
| 2026-01-05 | 75.26 | $75.81 | 8300 |
| 2026-01-02 | 74.93 | $74.98 | 9600 |
| 2025-12-31 | 74.79 | $74.26 | 5700 |
| 2025-12-30 | 74.83 | $74.66 | 5527 |
| 2025-12-29 | 74.74 | $74.53 | 2400 |
| 2025-12-26 | 74.66 | $74.76 | 4523 |
| 2025-12-24 | 74.47 | $74.69 | 3531 |
| 2025-12-23 | 74.26 | $74.56 | 7446 |
| 2025-12-22 | 74.04 | $74.25 | 12300 |
| 2025-12-19 | 73.85 | $73.74 | 2900 |
| 2025-12-18 | 73.78 | $73.25 | 12403 |
| 2025-12-17 | 73.83 | $72.86 | 5003 |
| 2025-12-16 | 74.01 | $73.29 | 4000 |
| 2025-12-15 | 74.08 | $74.30 | 2717 |
| 2025-12-12 | 73.84 | $73.89 | 4425 |
| 2025-12-11 | 73.66 | $74.36 | 3741 |
| 2025-12-10 | 73.28 | $73.84 | 3300 |
| 2025-12-09 | 72.97 | $73.06 | 18342 |
| 2025-12-08 | 72.84 | $73.10 | 7000 |
| 2025-12-05 | 72.66 | $73.17 | 7600 |
| 2025-12-04 | 72.41 | $73.12 | 16500 |
| 2025-12-03 | 72.11 | $72.89 | 4249 |
| 2025-12-02 | 71.83 | $72.52 | 5641 |
| 2025-12-01 | 71.59 | $72.30 | 3825 |
| 2025-11-28 | 71.38 | $72.78 | 4145 |
| 2025-11-26 | 70.96 | $72.38 | 57800 |
| 2025-11-25 | 70.59 | $71.53 | 11007 |
| 2025-11-24 | 70.42 | $70.65 | 4500 |
| 2025-11-21 | 70.49 | $70.37 | 11242 |
| 2025-11-20 | 70.68 | $69.31 | 9509 |
| 2025-11-19 | 71.25 | $70.30 | 5800 |
| 2025-11-18 | 71.64 | $70.47 | 16217 |
| 2025-11-17 | 72.06 | $71.27 | 5700 |
| 2025-11-14 | 72.32 | $72.17 | 4300 |
| 2025-11-13 | 72.35 | $72.39 | 8200 |
| 2025-11-12 | 72.32 | $73.26 | 7539 |
| 2025-11-11 | 72.00 | $72.75 | 6800 |
| 2025-11-10 | 71.77 | $72.39 | 15103 |
| 2025-11-07 | 71.60 | $71.45 | 17300 |
| 2025-11-06 | 71.70 | $71.28 | 12318 |
| 2025-11-05 | 71.88 | $71.58 | 1300 |
| 2025-11-04 | 72.00 | $71.10 | 9400 |
| 2025-11-03 | 72.29 | $71.99 | 2522 |
| 2025-10-31 | 72.37 | $71.99 | 31509 |
| 2025-10-30 | 72.46 | $72.16 | 7908 |
| 2025-10-29 | 72.51 | $72.41 | 5003 |
| 2025-10-28 | 72.49 | $72.87 | 3600 |
| 2025-10-27 | 72.31 | $72.84 | 12445 |
| 2025-10-24 | 72.10 | $72.42 | 8600 |
| 2025-10-23 | 71.96 | $72.21 | 3931 |
| 2025-10-22 | 71.87 | $71.75 | 308740 |
| 2025-10-21 | 71.89 | $71.81 | 14241 |
| 2025-10-20 | 71.90 | $72.47 | 338708 |
| 2025-10-17 | 71.70 | $71.78 | 19700 |
| 2025-10-16 | 71.68 | $71.94 | 312424 |
| 2025-10-15 | 71.59 | $71.66 | 15700 |
| 2025-10-14 | 71.57 | $71.37 | 318413 |
| 2025-10-13 | 71.63 | $71.11 | 30600 |
| 2025-10-10 | 71.79 | $70.41 | 5700 |
| 2025-10-09 | 72.20 | $71.76 | 322134 |
| 2025-10-08 | 72.27 | $72.21 | 6400 |
| 2025-10-07 | 72.20 | $72.00 | 308600 |
| 2025-10-06 | 72.18 | $72.63 | 10936 |
| 2025-10-03 | 71.94 | $72.61 | 327700 |
| 2025-10-02 | 71.64 | $71.98 | 9700 |
| 2025-10-01 | 71.48 | $71.88 | 7700 |
| 2025-09-30 | 71.30 | $71.55 | 8600 |
| 2025-09-29 | 71.19 | $71.19 | 2700 |
| 2025-09-26 | 71.16 | $70.84 | 7030 |
| 2025-09-25 | 71.23 | $70.29 | 15700 |
| 2025-09-24 | 71.49 | $70.83 | 5200 |
| 2025-09-23 | 71.62 | $71.37 | 18500 |
| 2025-09-22 | 71.60 | $71.52 | 3205 |
| 2025-09-19 | 71.52 | $71.29 | 57600 |
| 2025-09-18 | 71.49 | $71.41 | 23338 |
| 2025-09-17 | 71.40 | $71.13 | 11112 |
| 2025-09-16 | 71.37 | $71.48 | 8200 |
| 2025-09-15 | 71.21 | $71.66 | 5200 |
| 2025-09-12 | 70.95 | $71.18 | 5825 |
| 2025-09-11 | 70.77 | $71.46 | 15600 |
| 2025-09-10 | 70.46 | $70.64 | 7500 |
| 2025-09-09 | 70.34 | $70.58 | 7500 |
| 2025-09-08 | 70.20 | $70.79 | 3328 |
| 2025-09-05 | 69.96 | $70.10 | 2414 |
| 2025-09-04 | 69.88 | $69.69 | 2400 |
| 2025-09-03 | 69.90 | $69.16 | 3700 |
| 2025-09-02 | 70.10 | $69.03 | 4500 |
| 2025-08-29 | 70.36 | $69.80 | 3600 |
| 2025-08-28 | 70.44 | $70.16 | 10500 |
| 2025-08-27 | 70.41 | $69.85 | 20621 |
| 2025-08-26 | 70.45 | $70.01 | 3505 |
| 2025-08-25 | 70.45 | $69.99 | 3600 |
| 2025-08-22 | 70.43 | $70.87 | 12731 |
| 2025-08-21 | 70.13 | $69.78 | 5200 |
| 2025-08-20 | 70.08 | $70.11 | 3500 |
| 2025-08-19 | 69.91 | $69.96 | 2031 |
| 2025-08-18 | 69.74 | $69.99 | 4319 |
| 2025-08-15 | 69.51 | $69.97 | 3900 |
| 2025-08-14 | 69.23 | $69.72 | 4000 |
| 2025-08-13 | 68.95 | $69.79 | 4500 |
| 2025-08-12 | 68.58 | $69.44 | 5045 |
| 2025-08-11 | 68.23 | $68.64 | 1600 |
| 2025-08-08 | 68.06 | $68.88 | 3400 |
| 2025-08-07 | 67.77 | $68.56 | 8537 |
| 2025-08-06 | 67.52 | $68.19 | 138212 |
| 2025-08-05 | 67.33 | $67.60 | 2309 |
| 2025-08-04 | 67.29 | $67.50 | 2200 |
| 2025-08-01 | 67.27 | $66.62 | 5100 |
| 2025-07-31 | 67.52 | $66.62 | 4100 |
| 2025-07-30 | 67.83 | $67.04 | 2401 |
| 2025-07-29 | 68.07 | $67.64 | 1100 |
| 2025-07-28 | 68.17 | $67.63 | 4309 |
| 2025-07-25 | 68.29 | $68.77 | 3024 |
| 2025-07-24 | 68.07 | $68.78 | 1400 |
| 2025-07-23 | 67.79 | $69.25 | 2200 |
| 2025-07-22 | 67.30 | $67.81 | 3911 |
| 2025-07-21 | 67.15 | $67.42 | 1100 |
| 2025-07-18 | 67.10 | $66.98 | 2743 |
| 2025-07-17 | 67.17 | $67.20 | 6241 |
| 2025-07-16 | 67.19 | $66.94 | 8600 |
| 2025-07-15 | 67.30 | $66.70 | 6348 |
| 2025-07-14 | 67.50 | $67.33 | 2900 |
| 2025-07-11 | 67.54 | $67.27 | 2300 |
| 2025-07-10 | 67.60 | $67.92 | 7400 |
| 2025-07-09 | 67.47 | $67.93 | 5300 |
| 2025-07-08 | 67.30 | $67.46 | 9049 |
| 2025-07-07 | 67.24 | $67.01 | 23700 |
| 2025-07-03 | 67.31 | $67.65 | 41927 |
| 2025-07-02 | 67.18 | $67.55 | 12109 |
| 2025-07-01 | 67.05 | $67.49 | 2900 |
| 2025-06-30 | 66.91 | $67.55 | 49500 |
| 2025-06-27 | 66.72 | $67.28 | 7123 |
| 2025-06-26 | 66.57 | $66.84 | 19015 |
| 2025-06-25 | 66.52 | $65.97 | 10600 |
| 2025-06-24 | 66.74 | $66.30 | 13915 |
| 2025-06-23 | 66.89 | $66.62 | 5900 |
| 2025-06-20 | 66.97 | $66.02 | 4300 |
| 2025-06-18 | 67.26 | $66.51 | 3400 |
| 2025-06-17 | 67.44 | $66.39 | 1501 |
| 2025-06-16 | 67.69 | $67.25 | 9728 |
| 2025-06-13 | 67.70 | $66.88 | 3105 |
| 2025-06-12 | 67.83 | $67.74 | 8200 |
| 2025-06-11 | 67.69 | $67.17 | 5302 |
| 2025-06-10 | 67.69 | $67.24 | 7900 |
| 2025-06-09 | 67.65 | $67.26 | 7300 |
| 2025-06-06 | 67.57 | $67.22 | 2900 |
| 2025-06-05 | 67.47 | $67.05 | 8201 |
| 2025-06-04 | 67.38 | $67.12 | 7500 |
| 2025-06-03 | 67.23 | $66.76 | 5741 |
| 2025-06-02 | 67.14 | $67.21 | 4011 |
| 2025-05-30 | 66.87 | $66.52 | 2621 |
| 2025-05-29 | 66.73 | $66.33 | 4500 |
| 2025-05-28 | 66.61 | $66.06 | 4843 |
| 2025-05-27 | 66.52 | $66.68 | 6033 |
| 2025-05-23 | 66.19 | $65.75 | 3828 |
| 2025-05-22 | 66.06 | $65.59 | 3549 |
| 2025-05-21 | 65.93 | $65.56 | 3223 |
| 2025-05-20 | 65.76 | $65.90 | 2334 |
| 2025-05-19 | 65.42 | $65.46 | 6433 |
| 2025-05-16 | 65.12 | $64.87 | 4412 |
| 2025-05-15 | 64.93 | $64.67 | 7100 |
| 2025-05-14 | 64.73 | $64.05 | 11231 |
| 2025-05-13 | 64.66 | $64.27 | 6700 |
| 2025-05-12 | 64.49 | $64.13 | 6130 |
| 2025-05-09 | 64.30 | $63.82 | 10400 |
| 2025-05-08 | 64.15 | $63.48 | 3800 |
| 2025-05-07 | 64.05 | $63.64 | 8113 |
| 2025-05-06 | 63.85 | $63.85 | 7529 |
| 2025-05-05 | 63.51 | $63.74 | 2600 |
| 2025-05-02 | 63.12 | $63.56 | 7438 |
| 2025-05-01 | 62.68 | $62.63 | 2441 |
| 2025-04-30 | 62.41 | $62.88 | 1100 |
| 2025-04-29 | 61.99 | $62.77 | 5500 |
| 2025-04-28 | 61.49 | $62.62 | 6518 |
| 2025-04-25 | 60.93 | $62.10 | 2533 |
| 2025-04-24 | 60.39 | $61.95 | 1508 |
| 2025-04-23 | 59.77 | $61.16 | 6700 |
| 2025-04-22 | 59.27 | $61.05 | 3019 |
| 2025-04-21 | 58.69 | $60.02 | 9300 |
| 2025-04-17 | 58.32 | $60.18 | 7713 |
| 2025-04-16 | 57.82 | $59.61 | 3429 |
| 2025-04-15 | 57.40 | $59.71 | 5300 |
| 2025-04-14 | 56.88 | $59.21 | 13119 |
| 2025-04-11 | 56.41 | $58.50 | 6900 |
| 2025-04-10 | 56.10 | $56.76 | 5500 |
| 2025-04-09 | 56.29 | $57.87 | 9537 |
| 2025-04-08 | 56.20 | $53.85 | 13800 |
| 2025-04-07 | 57.39 | $54.17 | 19004 |
| 2025-04-04 | 58.76 | $55.15 | 4741 |
| 2025-04-03 | 60.13 | $59.00 | 3009 |
| 2025-04-02 | 60.59 | $60.33 | 13027 |
| 2025-04-01 | 60.73 | $60.11 | 71700 |
| 2025-03-31 | 60.97 | $59.98 | 10200 |
| 2025-03-28 | 61.31 | $60.51 | 2500 |
| 2025-03-27 | 61.54 | $61.13 | 23800 |
| 2025-03-26 | 61.62 | $60.92 | 5800 |
| 2025-03-25 | 61.78 | $61.78 | 7310 |
| 2025-03-24 | 61.70 | $61.29 | 6302 |
| 2025-03-21 | 61.74 | $61.16 | 6721 |
| 2025-03-20 | 61.83 | $61.58 | 4248 |
| 2025-03-19 | 61.79 | $62.11 | 3705 |
| 2025-03-18 | 61.56 | $61.94 | 3614 |
| 2025-03-17 | 61.32 | $61.94 | 2300 |
| 2025-03-14 | 61.03 | $61.33 | 6409 |
| 2025-03-13 | 60.85 | $60.10 | 27300 |
| 2025-03-12 | 61.02 | $60.58 | 5900 |
| 2025-03-11 | 61.06 | $60.17 | 5700 |
| 2025-03-10 | 61.23 | $60.29 | 17700 |
| 2025-03-07 | 61.39 | $61.86 | 4000 |
| 2025-03-06 | 61.07 | $61.21 | 7731 |
| 2025-03-05 | 60.87 | $61.73 | 3400 |
| 2025-03-04 | 60.46 | $60.20 | 3347 |
| 2025-03-03 | 60.43 | $60.26 | 12945 |
| 2025-02-28 | 60.36 | $59.74 | 4000 |
| 2025-02-27 | 60.44 | $59.72 | 10025 |
| 2025-02-26 | 60.52 | $60.39 | 38200 |
| 2025-02-25 | 60.39 | $60.20 | 5116 |
| 2025-02-24 | 60.29 | $59.63 | 7000 |
| 2025-02-21 | 60.33 | $59.61 | 9700 |
| 2025-02-20 | 60.37 | $60.10 | 12015 |
| 2025-02-19 | 60.25 | $59.85 | 2928 |
| 2025-02-18 | 60.17 | $60.35 | 16100 |
| 2025-02-14 | 59.89 | $60.01 | 15600 |
| 2025-02-13 | 59.65 | $59.89 | 14020 |
| 2025-02-12 | 59.37 | $59.25 | 19344 |
| 2025-02-11 | 59.23 | $59.13 | 2709 |
| 2025-02-10 | 59.08 | $58.89 | 1812 |
| 2025-02-07 | 58.96 | $58.58 | 4428 |
| 2025-02-06 | 58.90 | $59.08 | 2128 |
| 2025-02-05 | 58.66 | $58.80 | 4119 |
| 2025-02-04 | 58.44 | $58.21 | 2900 |
| 2025-02-03 | 58.35 | $57.56 | 5303 |
| 2025-01-31 | 58.43 | $58.20 | 7000 |
| 2025-01-30 | 58.32 | $58.73 | 10400 |
| 2025-01-29 | 58.00 | $58.14 | 5500 |
| 2025-01-28 | 57.79 | $58.15 | 5726 |
| 2025-01-27 | 57.52 | $58.07 | 6240 |
| 2025-01-24 | 57.21 | $58.16 | 10100 |
| 2025-01-23 | 56.80 | $57.87 | 5936 |
| 2025-01-22 | 56.39 | $57.40 | 1909 |
| 2025-01-21 | 56.03 | $57.53 | 13615 |
| 2025-01-17 | 55.57 | $56.38 | 4400 |
| 2025-01-16 | 55.36 | $56.13 | 16129 |
| 2025-01-15 | 55.20 | $55.94 | 21837 |
| 2025-01-14 | 55.08 | $55.18 | 4436 |
| 2025-01-13 | 55.18 | $54.89 | 8921 |
| 2025-01-10 | 55.40 | $55.12 | 22400 |
| 2025-01-08 | 55.61 | $56.00 | 17928 |
| 2025-01-07 | 55.59 | $56.13 | 11100 |
| 2025-01-06 | 55.54 | $56.27 | 17700 |
| 2025-01-03 | 55.45 | $55.81 | 9000 |
| 2025-01-02 | 55.49 | $55.52 | 10133 |
| 2024-12-31 | 55.64 | $55.68 | 9600 |
| 2024-12-30 | 55.79 | $55.77 | 34300 |
| 2024-12-27 | 55.96 | $56.14 | 3800 |
| 2024-12-26 | 56.05 | $56.34 | 1724 |
| 2024-12-24 | 56.11 | $55.98 | 13100 |
| 2024-12-23 | 56.32 | $55.82 | 7306 |
| 2024-12-20 | 56.62 | $55.57 | 3126 |
| 2024-12-19 | 57.09 | $55.60 | 13600 |
| 2024-12-18 | 57.65 | $55.67 | 8831 |
| 2024-12-17 | 58.31 | $57.05 | 8400 |
| 2024-12-16 | 58.68 | $58.12 | 7202 |
| 2024-12-13 | 58.79 | $58.22 | 7324 |
| 2024-12-12 | 58.88 | $58.30 | 7134 |
| 2024-12-11 | 58.96 | $58.87 | 1137 |
| 2024-12-10 | 58.88 | $58.57 | 2608 |
| 2024-12-09 | 58.86 | $59.08 | 4000 |
| 2024-12-06 | 58.67 | $59.10 | 2348 |
| 2024-12-05 | 58.43 | $59.17 | 2900 |
| 2024-12-04 | 58.11 | $58.75 | 4223 |
| 2024-12-03 | 57.85 | $58.70 | 4000 |
| 2024-12-02 | 57.54 | $58.36 | 2000 |
| 2024-11-29 | 57.28 | $58.36 | 2137 |
| 2024-11-27 | 56.97 | $57.51 | 22100 |
| 2024-11-26 | 56.86 | $57.13 | 25700 |
| 2024-11-25 | 56.85 | $57.57 | 4300 |
| 2024-11-22 | 56.72 | $57.16 | 9013 |
| 2024-11-21 | 56.69 | $57.04 | 11300 |
| 2024-11-20 | 56.70 | $56.84 | 3931 |
| 2024-11-19 | 56.79 | $57.04 | 19600 |
| 2024-11-18 | 56.85 | $57.04 | 7800 |
| 2024-11-15 | 56.93 | $56.79 | 11634 |
| 2024-11-14 | 57.11 | $56.85 | 4000 |
| 2024-11-13 | 57.32 | $56.83 | 2900 |
| 2024-11-12 | 57.60 | $57.20 | 9600 |
| 2024-11-11 | 57.83 | $58.09 | 2341 |
| 2024-11-08 | 57.83 | $58.02 | 2616 |
| 2024-11-07 | 57.87 | $58.79 | 2000 |
| 2024-11-06 | 57.67 | $57.83 | 6500 |
| 2024-11-05 | 57.74 | $58.44 | 2741 |
| 2024-11-04 | 57.65 | $57.83 | 1047 |
| 2024-11-01 | 57.73 | $57.78 | 1941 |
| 2024-10-31 | 57.86 | $57.61 | 6117 |
| 2024-10-30 | 58.08 | $58.10 | 3900 |
| 2024-10-29 | 58.20 | $58.28 | 5300 |
| 2024-10-28 | 58.30 | $58.52 | 1800 |
| 2024-10-25 | 58.35 | $58.04 | 1229 |
| 2024-10-24 | 58.57 | $58.35 | 1200 |
| 2024-10-23 | 58.75 | $58.07 | 1900 |
| 2024-10-22 | 59.06 | $58.71 | 5723 |
| 2024-10-21 | 59.24 | $58.90 | 3525 |
| 2024-10-18 | 59.40 | $59.72 | 2229 |
| 2024-10-17 | 59.34 | $59.27 | 5124 |
| 2024-10-16 | 59.40 | $59.31 | 4000 |
| 2024-10-15 | 59.47 | $59.15 | 2100 |
| 2024-10-14 | 59.61 | $59.67 | 5900 |
| 2024-10-11 | 59.61 | $59.61 | 1900 |
| 2024-10-10 | 59.63 | $59.27 | 3300 |
| 2024-10-09 | 59.76 | $59.39 | 3541 |
| 2024-10-08 | 59.87 | $59.30 | 4444 |
| 2024-10-07 | 60.04 | $59.33 | 1800 |
| 2024-10-04 | 60.23 | $59.75 | 2337 |
| 2024-10-03 | 60.32 | $59.28 | 1828 |
| 2024-10-02 | 60.57 | $59.89 | 5900 |
| 2024-10-01 | 60.67 | $60.13 | 1900 |
| 2024-09-30 | 60.71 | $60.58 | 2600 |
| 2024-09-27 | 60.60 | $60.80 | 9100 |
| 2024-09-26 | 60.39 | $61.17 | 1000 |
| 2024-09-25 | 60.01 | $59.78 | 3704 |
| 2024-09-24 | 59.97 | $60.18 | 2548 |
| 2024-09-23 | 59.78 | $59.84 | 2200 |
| 2024-09-20 | 59.65 | $59.69 | 2400 |
| 2024-09-19 | 59.53 | $60.30 | 18800 |
| 2024-09-18 | 59.19 | $59.07 | 610 |
| 2024-09-17 | 59.15 | $59.22 | 8913 |
| 2024-09-16 | 59.05 | $59.43 | 1000 |
| 2024-09-13 | 58.85 | $58.97 | 422 |
| 2024-09-12 | 58.75 | $58.74 | 2217 |
| 2024-09-11 | 58.69 | $58.26 | 1100 |
| 2024-09-10 | 58.77 | $58.05 | 5348 |
| 2024-09-09 | 58.93 | $58.10 | 3200 |
| 2024-09-06 | 59.09 | $57.60 | 5907 |
| 2024-09-05 | 59.44 | $58.61 | 2300 |
| 2024-09-04 | 59.53 | $58.52 | 9741 |
| 2024-09-03 | 59.66 | $58.58 | 4800 |
| 2024-08-30 | 59.78 | $59.66 | 900 |
| 2024-08-29 | 59.57 | $59.36 | 1100 |
| 2024-08-28 | 59.38 | $59.22 | 4447 |
| 2024-08-27 | 59.19 | $59.50 | 2900 |
| 2024-08-26 | 58.84 | $59.25 | 3107 |
| 2024-08-23 | 58.49 | $59.50 | 3817 |
| 2024-08-22 | 57.97 | $58.36 | 1501 |
| 2024-08-21 | 57.68 | $58.73 | 5342 |
| 2024-08-20 | 57.20 | $58.19 | 5600 |
| 2024-08-19 | 56.79 | $58.31 | 3500 |
| 2024-08-16 | 56.24 | $57.62 | 2600 |
| 2024-08-15 | 55.79 | $57.25 | 1300 |
| 2024-08-14 | 55.36 | $56.60 | 2130 |
| 2024-08-13 | 55.06 | $56.31 | 505 |
| 2024-08-12 | 54.78 | $55.31 | 18400 |
| 2024-08-09 | 54.78 | $55.37 | 2700 |
| 2024-08-08 | 54.76 | $55.09 | 2110 |
| 2024-08-07 | 54.85 | $54.16 | 2700 |
| 2024-08-06 | 55.26 | $54.09 | 5723 |
| 2024-08-05 | 55.79 | $53.92 | 5200 |
| 2024-08-02 | 56.50 | $55.13 | 1448 |
| 2024-08-01 | 56.99 | $56.16 | 3100 |
| 2024-07-31 | 57.25 | $57.81 | 1835 |
| 2024-07-30 | 57.05 | $57.05 | 1223 |
| 2024-07-29 | 57.05 | $56.83 | 2438 |
| 2024-07-26 | 57.12 | $56.99 | 1008 |
| 2024-07-25 | 57.14 | $56.29 | 800 |
| 2024-07-24 | 57.40 | $56.57 | 3040 |
| 2024-07-23 | 57.61 | $57.35 | 3300 |
| 2024-07-22 | 57.63 | $57.64 | 7007 |
| 2024-07-19 | 57.55 | $57.02 | 533 |
| 2024-07-18 | 57.64 | $57.34 | 5300 |
| 2024-07-17 | 57.65 | $57.82 | 600 |
| 2024-07-16 | 57.50 | $58.12 | 2836 |
| 2024-07-15 | 57.21 | $57.73 | 5525 |
| 2024-07-12 | 56.99 | $58.10 | 800 |
| 2024-07-11 | 56.59 | $57.53 | 2632 |
| 2024-07-10 | 56.30 | $57.26 | 3627 |
| 2024-07-09 | 56.02 | $56.45 | 4005 |
| 2024-07-08 | 55.94 | $56.71 | 2700 |
| 2024-07-05 | 55.77 | $56.81 | 1210 |
| 2024-07-03 | 55.54 | $56.43 | 4218 |
| 2024-07-02 | 55.39 | $55.77 | 1346 |
| 2024-07-01 | 55.42 | $55.62 | 717 |
| 2024-06-28 | 55.52 | $55.54 | 1500 |
| 2024-06-27 | 55.68 | $55.59 | 4000 |
| 2024-06-26 | 55.86 | $55.49 | 6246 |
| 2024-06-25 | 56.12 | $55.85 | 7906 |
| 2024-06-24 | 56.34 | $55.83 | 1348 |
| 2024-06-21 | 56.61 | $56.36 | 2000 |
| 2024-06-20 | 56.78 | $56.74 | 3100 |
| 2024-06-18 | 56.88 | $56.71 | 2600 |
| 2024-06-17 | 57.01 | $56.47 | 2800 |
| 2024-06-14 | 57.24 | $56.22 | 2705 |
| 2024-06-13 | 57.61 | $56.88 | 942 |
| 2024-06-12 | 57.84 | $57.71 | 3119 |
| 2024-06-11 | 57.86 | $57.06 | 4800 |
| 2024-06-10 | 58.09 | $57.66 | 612 |
| 2024-06-07 | 58.17 | $57.65 | 7614 |
| 2024-06-06 | 58.26 | $58.32 | 17136 |
| 2024-06-05 | 58.16 | $58.19 | 9300 |
| 2024-06-04 | 58.07 | $57.95 | 503 |
| 2024-06-03 | 58.03 | $58.14 | 3816 |
| 2024-05-31 | 57.91 | $57.95 | 3035 |
| 2024-05-30 | 57.82 | $57.48 | 4700 |
| 2024-05-29 | 57.85 | $56.81 | 1308 |
| 2024-05-28 | 58.09 | $57.75 | 5911 |
| 2024-05-24 | 58.07 | $57.74 | 3038 |
| 2024-05-23 | 58.05 | $57.19 | 3234 |
| 2024-05-22 | 58.18 | $57.46 | 6535 |
| 2024-05-21 | 58.25 | $58.04 | 2603 |
| 2024-05-20 | 58.13 | $58.12 | 1400 |
| 2024-05-17 | 57.95 | $58.09 | 123 |
| 2024-05-16 | 57.72 | $57.90 | 6800 |
| 2024-05-15 | 57.50 | $58.15 | 1342 |
| 2024-05-14 | 57.14 | $57.59 | 6200 |
| 2024-05-13 | 56.86 | $57.14 | 2444 |
| 2024-05-10 | 56.66 | $57.13 | 1100 |
| 2024-05-09 | 56.41 | $57.10 | 5446 |
| 2024-05-08 | 56.11 | $56.68 | 3000 |
| 2024-05-07 | 55.88 | $56.72 | 304 |
| 2024-05-06 | 55.58 | $56.58 | 901 |
| 2024-05-03 | 55.26 | $56.17 | 6528 |
| 2024-05-02 | 55.00 | $55.64 | 4443 |
| 2024-05-01 | 54.86 | $54.94 | 2400 |
| 2024-04-30 | 54.91 | $55.01 | 900 |
| 2024-04-29 | 54.95 | $55.77 | 21515 |
| 2024-04-26 | 54.77 | $55.47 | 6109 |
| 2024-04-25 | 54.65 | $55.05 | 2100 |
| 2024-04-24 | 54.65 | $55.28 | 3146 |
| 2024-04-23 | 54.58 | $55.45 | 1939 |
| 2024-04-22 | 54.45 | $54.89 | 700 |
| 2024-04-19 | 54.48 | $54.31 | 4100 |
| 2024-04-18 | 54.71 | $54.34 | 3736 |
| 2024-04-17 | 54.99 | $54.45 | 1200 |
| 2024-04-16 | 55.31 | $54.34 | 1120 |
| 2024-04-15 | 55.73 | $54.92 | 2608 |
| 2024-04-12 | 56.07 | $55.11 | 2901 |
| 2024-04-11 | 56.42 | $56.06 | 1100 |
| 2024-04-10 | 56.55 | $55.96 | 2023 |
| 2024-04-09 | 56.73 | $56.71 | 1307 |
| 2024-04-08 | 56.71 | $56.76 | 2517 |
| 2024-04-05 | 56.67 | $56.44 | 2800 |
| 2024-04-04 | 56.72 | $56.21 | 746 |
| 2024-04-03 | 56.84 | $56.63 | 600 |
| 2024-04-02 | 56.85 | $56.21 | 740 |
| 2024-04-01 | 56.99 | $56.65 | 1700 |
| 2024-03-28 | 57.02 | $56.93 | 1417 |
| 2024-03-27 | 56.95 | $57.02 | 3200 |
| 2024-03-26 | 56.82 | $56.60 | 4400 |
| 2024-03-25 | 56.80 | $56.46 | 5000 |
| 2024-03-22 | 56.80 | $56.57 | 10000 |
| 2024-03-21 | 56.76 | $56.76 | 2100 |
| 2024-03-20 | 56.64 | $56.79 | 1717 |
| 2024-03-19 | 56.48 | $56.17 | 2900 |
| 2024-03-18 | 56.46 | $56.03 | 1200 |
| 2024-03-15 | 56.48 | $56.03 | 9500 |
| 2024-03-14 | 56.48 | $55.96 | 49727 |
| 2024-03-13 | 56.50 | $56.43 | 11900 |
| 2024-03-12 | 56.36 | $56.43 | 2800 |
| 2024-03-11 | 56.18 | $55.99 | 6100 |
| 2024-03-08 | 56.08 | $56.29 | 600 |
| 2024-03-07 | 55.85 | $56.48 | 3000 |
| 2024-03-06 | 55.51 | $55.82 | 900 |
| 2024-03-05 | 55.28 | $55.14 | 3137 |
| 2024-03-04 | 55.22 | $55.23 | 8300 |
| 2024-03-01 | 55.10 | $55.39 | 10805 |
| 2024-02-29 | 54.90 | $54.86 | 6311 |
| 2024-02-28 | 54.81 | $54.67 | 4100 |
| 2024-02-27 | 54.75 | $54.95 | 1500 |
| 2024-02-26 | 54.59 | $54.79 | 4500 |
| 2024-02-23 | 54.43 | $54.93 | 600 |
| 2024-02-22 | 54.19 | $54.82 | 2204 |
| 2024-02-21 | 53.93 | $54.27 | 1646 |
| 2024-02-20 | 53.77 | $54.24 | 14625 |
| 2024-02-16 | 53.59 | $54.09 | 1600 |
| 2024-02-15 | 53.42 | $54.03 | 2009 |
| 2024-02-14 | 53.23 | $53.35 | 1418 |
| 2024-02-13 | 53.20 | $52.69 | 1100 |
| 2024-02-12 | 53.39 | $53.62 | 400 |
| 2024-02-09 | 53.31 | $53.40 | 2409 |
| 2024-02-08 | 53.30 | $53.22 | 4100 |
| 2024-02-07 | 53.33 | $53.30 | 7328 |
| 2024-02-06 | 53.34 | $53.30 | 800 |
| 2024-02-05 | 53.35 | $53.08 | 1616 |
| 2024-02-02 | 53.44 | $53.47 | 500 |
| 2024-02-01 | 53.42 | $53.82 | 5300 |
| 2024-01-31 | 53.28 | $53.35 | 2400 |
| 2024-01-30 | 53.26 | $53.63 | 600 |
| 2024-01-29 | 53.14 | $53.67 | 27317 |
| 2024-01-26 | 52.98 | $53.49 | 1000 |
| 2024-01-25 | 52.85 | $53.25 | 3900 |
| 2024-01-24 | 52.76 | $53.10 | 1638 |
| 2024-01-23 | 52.70 | $52.85 | 2100 |
| 2024-01-22 | 52.71 | $52.90 | 6417 |
| 2024-01-19 | 52.70 | $52.68 | 3000 |
| 2024-01-18 | 52.77 | $52.50 | 800 |
| 2024-01-17 | 52.91 | $52.01 | 2521 |
| 2024-01-16 | 53.23 | $52.49 | 2302 |
| 2024-01-12 | 53.47 | $53.43 | 800 |
| 2024-01-11 | 53.46 | $53.26 | 3527 |
| 2024-01-10 | 53.50 | $53.39 | 800 |
| 2024-01-09 | 53.50 | $53.10 | 1800 |
| 2024-01-08 | 53.58 | $53.58 | 709 |
| 2024-01-05 | 53.53 | $52.96 | 819 |
| 2024-01-04 | 53.65 | $52.95 | 2034 |
| 2024-01-03 | 53.79 | $52.77 | 4835 |
| 2024-01-02 | 54.00 | $53.24 | 3800 |
| 2023-12-29 | 54.10 | $53.88 | 29013 |
| 2023-12-28 | 54.01 | $53.87 | 4327 |
| 2023-12-27 | 53.89 | $54.00 | 18440 |
| 2023-12-26 | 53.68 | $53.76 | 400 |
| 2023-12-22 | 53.49 | $53.49 | 8600 |
| 2023-12-21 | 53.33 | $53.33 | 2900 |
| 2023-12-20 | 53.18 | $52.52 | 16800 |
| 2023-12-19 | 53.23 | $53.01 | 13100 |
| 2023-12-18 | 53.12 | $52.45 | 3346 |
| 2023-12-15 | 53.15 | $52.94 | 4842 |
| 2023-12-14 | 53.02 | $53.46 | 3400 |
| 2023-12-13 | 52.67 | $52.87 | 1300 |
| 2023-12-12 | 52.43 | $52.06 | 1300 |
| 2023-12-11 | 52.37 | $52.07 | 707 |
| 2023-12-08 | 52.28 | $51.96 | 7600 |
| 2023-12-07 | 52.19 | $51.92 | 4324 |
| 2023-12-06 | 52.08 | $51.59 | 12600 |
| 2023-12-05 | 52.04 | $51.38 | 5100 |
| 2023-12-04 | 52.04 | $51.54 | 3500 |
| 2023-12-01 | 51.96 | $51.95 | 3121 |
| 2023-11-30 | 51.73 | $51.33 | 1226 |
| 2023-11-29 | 51.62 | $51.34 | 422 |
| 2023-11-28 | 51.48 | $51.14 | 4100 |
| 2023-11-27 | 51.34 | $51.06 | 18946 |
| 2023-11-24 | 51.18 | $51.19 | 3546 |
| 2023-11-22 | 50.93 | $50.77 | 1210 |
| 2023-11-21 | 50.75 | $50.65 | 7927 |
| 2023-11-20 | 50.54 | $50.90 | 600 |
| 2023-11-17 | 50.20 | $50.74 | 2100 |
| 2023-11-16 | 49.82 | $50.06 | 4800 |
| 2023-11-15 | 49.56 | $50.24 | 4500 |
| 2023-11-14 | 49.18 | $50.27 | 7200 |
| 2023-11-13 | 48.70 | $48.89 | 7300 |
| 2023-11-10 | 48.54 | $48.76 | 1600 |
| 2023-11-09 | 48.39 | $48.52 | 10700 |
| 2023-11-08 | 48.28 | $48.62 | 3327 |
| 2023-11-07 | 48.11 | $48.61 | 7041 |
| 2023-11-06 | 47.90 | $48.88 | 11807 |
| 2023-11-03 | 47.57 | $49.19 | 22745 |
| 2023-11-02 | 47.06 | $48.51 | 3400 |
| 2023-11-01 | 46.67 | $47.48 | 29900 |
| 2023-10-31 | 46.53 | $47.09 | 17700 |
| 2023-10-30 | 46.50 | $46.86 | 2200 |
| 2023-10-27 | 46.54 | $46.27 | 1323 |
| 2023-10-26 | 46.79 | $46.46 | 25202 |
| 2023-10-25 | 47.05 | $46.81 | 29633 |
| 2023-10-24 | 47.27 | $47.18 | 22400 |
| 2023-10-23 | 47.43 | $47.03 | 9514 |
| 2023-10-20 | 47.68 | $47.01 | 1811 |
| 2023-10-19 | 48.00 | $47.46 | 23549 |
| 2023-10-18 | 48.25 | $47.84 | 2403 |
| 2023-10-17 | 48.45 | $48.66 | 11005 |
| 2023-10-16 | 48.44 | $48.70 | 10005 |
| 2023-10-13 | 48.42 | $48.35 | 4148 |
| 2023-10-12 | 48.50 | $48.85 | 317 |
| 2023-10-11 | 48.46 | $49.36 | 9100 |
| 2023-10-10 | 48.25 | $49.20 | 3800 |
| 2023-10-09 | 48.06 | $48.55 | 7034 |
| 2023-10-06 | 48.04 | $48.72 | 500 |
| 2023-10-05 | 47.98 | $48.13 | 2200 |
| 2023-10-04 | 48.10 | $47.65 | 6100 |
| 2023-10-03 | 48.41 | $47.59 | 16400 |
| 2023-10-02 | 48.82 | $48.32 | 6000 |
| 2023-09-29 | 49.10 | $49.04 | 8031 |
| 2023-09-28 | 49.22 | $49.13 | 1500 |
| 2023-09-27 | 49.34 | $48.70 | 7730 |
| 2023-09-26 | 49.64 | $48.88 | 3100 |
| 2023-09-25 | 49.95 | $49.54 | 2114 |
| 2023-09-22 | 50.11 | $49.71 | 1640 |
| 2023-09-21 | 50.27 | $49.70 | 33600 |
| 2023-09-20 | 50.46 | $50.44 | 10400 |
| 2023-09-19 | 50.47 | $50.56 | 800 |
| 2023-09-18 | 50.43 | $50.48 | 236 |
| 2023-09-15 | 50.42 | $50.75 | 700 |
| 2023-09-14 | 50.32 | $50.86 | 142 |
| 2023-09-13 | 50.16 | $50.23 | 200 |
| 2023-09-12 | 50.17 | $50.37 | 3234 |
| 2023-09-11 | 50.15 | $50.48 | 2310 |
| 2023-09-08 | 50.08 | $49.91 | 7600 |
| 2023-09-07 | 50.19 | $50.04 | 13416 |
| 2023-09-06 | 50.29 | $50.22 | 6900 |
| 2023-09-05 | 50.35 | $50.43 | 3742 |
| 2023-09-01 | 50.36 | $50.87 | 3336 |
| 2023-08-31 | 50.25 | $50.95 | 2800 |
| 2023-08-30 | 50.08 | $51.05 | 3621 |
| 2023-08-29 | 49.86 | $51.04 | 1700 |
| 2023-08-28 | 49.60 | $50.33 | 2349 |
| 2023-08-25 | 49.51 | $49.85 | 2300 |
| 2023-08-24 | 49.57 | $49.59 | 3039 |
| 2023-08-23 | 49.74 | $50.26 | 2300 |
| 2023-08-22 | 49.75 | $49.72 | 9700 |
| 2023-08-21 | 49.94 | $49.81 | 3022 |
| 2023-08-18 | 50.16 | $49.70 | 2500 |
| 2023-08-17 | 50.47 | $49.81 | 1504 |
| 2023-08-16 | 50.82 | $50.17 | 10000 |
| 2023-08-15 | 51.14 | $50.51 | 6710 |
| 2023-08-14 | 51.42 | $51.14 | 3446 |
| 2023-08-11 | 51.58 | $51.34 | 2049 |
| 2023-08-10 | 51.71 | $51.61 | 3003 |
| 2023-08-09 | 51.78 | $51.44 | 3600 |
| 2023-08-08 | 51.92 | $51.50 | 8649 |
| 2023-08-07 | 52.08 | $51.88 | 10000 |
| 2023-08-04 | 52.15 | $51.43 | 2100 |
| 2023-08-03 | 52.37 | $51.27 | 1649 |
| 2023-08-02 | 52.69 | $51.44 | 4400 |
| 2023-08-01 | 53.03 | $52.42 | 1818 |
| 2023-07-31 | 53.11 | $52.99 | 2900 |
| 2023-07-28 | 53.03 | $53.00 | 7200 |
| 2023-07-27 | 52.92 | $52.60 | 4018 |
| 2023-07-26 | 52.89 | $52.76 | 4500 |
| 2023-07-25 | 52.81 | $52.63 | 3124 |
| 2023-07-24 | 52.74 | $52.48 | 4300 |
| 2023-07-21 | 52.68 | $52.55 | 2312 |
| 2023-07-20 | 52.59 | $52.56 | 6700 |
| 2023-07-19 | 52.46 | $52.90 | 6300 |
| 2023-07-18 | 52.19 | $52.83 | 9818 |
| 2023-07-17 | 51.88 | $52.38 | 1910 |
| 2023-07-14 | 51.63 | $52.41 | 10400 |
| 2023-07-13 | 51.32 | $52.75 | 2444 |
| 2023-07-12 | 50.83 | $51.94 | 4300 |
| 2023-07-11 | 50.48 | $50.97 | 4400 |
| 2023-07-10 | 50.37 | $50.49 | 2622 |
| 2023-07-07 | 50.40 | $50.28 | 21905 |
| 2023-07-06 | 50.50 | $49.87 | 5045 |
| 2023-07-05 | 50.75 | $50.69 | 2800 |
| 2023-07-03 | 50.80 | $51.27 | 1700 |
| 2023-06-30 | 50.69 | $51.21 | 9942 |
| 2023-06-29 | 50.57 | $50.54 | 2526 |
| 2023-06-28 | 50.64 | $50.59 | 7216 |
| 2023-06-27 | 50.71 | $50.50 | 6202 |
| 2023-06-26 | 50.83 | $50.06 | 5415 |
| 2023-06-23 | 51.12 | $49.98 | 2544 |
| 2023-06-22 | 51.50 | $50.75 | 10237 |
| 2023-06-21 | 51.72 | $51.13 | 4300 |
| 2023-06-20 | 51.86 | $51.08 | 3400 |
| 2023-06-16 | 52.04 | $52.52 | 5633 |
| 2023-06-15 | 51.80 | $52.62 | 5335 |
| 2023-06-14 | 51.47 | $52.15 | 3100 |
| 2023-06-13 | 51.22 | $51.99 | 3600 |
| 2023-06-12 | 50.96 | $51.51 | 2400 |
| 2023-06-09 | 50.79 | $51.22 | 3332 |
| 2023-06-08 | 50.69 | $51.28 | 2821 |
| 2023-06-07 | 50.54 | $50.86 | 3800 |
| 2023-06-06 | 50.50 | $51.16 | 55410 |
| 2023-06-05 | 50.36 | $50.81 | 3236 |
| 2023-06-02 | 50.30 | $51.06 | 5500 |
| 2023-06-01 | 50.16 | $50.35 | 6624 |
| 2023-05-31 | 50.23 | $49.68 | 8848 |
| 2023-05-30 | 50.52 | $50.17 | 2201 |
| 2023-05-26 | 50.73 | $50.55 | 2800 |
| 2023-05-25 | 50.87 | $50.16 | 1900 |
| 2023-05-24 | 51.17 | $50.25 | 3702 |
| 2023-05-23 | 51.50 | $51.04 | 6800 |
| 2023-05-22 | 51.66 | $51.71 | 10800 |
| 2023-05-19 | 51.64 | $51.68 | 1900 |
| 2023-05-18 | 51.62 | $51.46 | 2400 |
| 2023-05-17 | 51.67 | $51.58 | 1100 |
| 2023-05-16 | 51.69 | $51.33 | 1800 |
| 2023-05-15 | 51.79 | $51.85 | 900 |
| 2023-05-12 | 51.74 | $51.39 | 1735 |
| 2023-05-11 | 51.82 | $51.50 | 1500 |
| 2023-05-10 | 51.88 | $51.75 | 1900 |
| 2023-05-09 | 51.87 | $51.82 | 6022 |
| 2023-05-08 | 51.84 | $52.00 | 308 |
| 2023-05-05 | 51.73 | $51.94 | 2131 |
| 2023-05-04 | 51.61 | $51.12 | 6119 |
| 2023-05-03 | 51.73 | $51.30 | 3800 |
| 2023-05-02 | 51.80 | $51.22 | 3200 |
| 2023-05-01 | 51.91 | $51.65 | 9800 |
| 2023-04-28 | 51.90 | $51.74 | 3600 |
| 2023-04-27 | 51.85 | $51.71 | 7700 |
| 2023-04-26 | 51.80 | $51.06 | 4624 |
| 2023-04-25 | 51.92 | $51.05 | 12235 |
| 2023-04-24 | 52.07 | $51.81 | 2600 |
| 2023-04-21 | 52.00 | $51.72 | 54400 |
| 2023-04-20 | 51.93 | $51.56 | 11000 |
| 2023-04-19 | 51.88 | $51.66 | 3600 |
| 2023-04-18 | 51.78 | $51.84 | 4544 |
| 2023-04-17 | 51.59 | $51.52 | 900 |
| 2023-04-14 | 51.45 | $51.65 | 7300 |
| 2023-04-13 | 51.22 | $51.80 | 400 |
| 2023-04-12 | 50.89 | $51.16 | 16300 |
| 2023-04-11 | 50.67 | $50.79 | 15314 |
| 2023-04-10 | 50.52 | $50.53 | 9646 |
| 2023-04-06 | 50.42 | $50.55 | 9724 |
| 2023-04-05 | 50.28 | $50.40 | 46400 |
| 2023-04-04 | 50.15 | $50.85 | 14100 |
| 2023-04-03 | 49.84 | $50.87 | 5411 |
| 2023-03-31 | 49.46 | $50.57 | 5709 |
| 2023-03-30 | 49.09 | $50.30 | 7409 |
| 2023-03-29 | 48.73 | $49.72 | 19200 |
| 2023-03-28 | 48.47 | $49.09 | 11547 |
| 2023-03-27 | 48.37 | $49.10 | 1841 |
| 2023-03-24 | 48.25 | $48.59 | 54118 |
| 2023-03-23 | 48.28 | $48.89 | 36200 |
| 2023-03-22 | 48.22 | $49.01 | 23500 |
| 2023-03-21 | 48.13 | $49.16 | 47300 |
| 2023-03-20 | 47.98 | $48.41 | 18545 |
| 2023-03-17 | 48.05 | $47.70 | 8604 |
| 2023-03-16 | 48.38 | $48.33 | 235624 |
| 2023-03-15 | 48.58 | $47.56 | 19600 |
| 2023-03-14 | 49.09 | $49.12 | 10100 |
| 2023-03-13 | 49.23 | $48.60 | 2500 |
| 2023-03-10 | 49.57 | $49.04 | 1429 |
| 2023-03-09 | 49.85 | $49.64 | 8800 |
| 2023-03-08 | 50.00 | $50.10 | 1700 |
| 2023-03-07 | 50.05 | $49.85 | 2335 |
| 2023-03-06 | 50.19 | $50.75 | 4629 |
| 2023-03-03 | 50.08 | $50.86 | 20922 |
| 2023-03-02 | 49.92 | $50.13 | 7700 |
| 2023-03-01 | 49.96 | $50.18 | 5300 |
| 2023-02-28 | 49.99 | $49.93 | 6549 |
| 2023-02-27 | 50.11 | $50.14 | 4400 |
| 2023-02-24 | 50.20 | $49.51 | 1000 |
| 2023-02-23 | 50.51 | $50.26 | 1345 |
| 2023-02-22 | 50.66 | $50.07 | 6200 |
| 2023-02-21 | 50.89 | $50.33 | 4443 |
| 2023-02-17 | 51.09 | $50.97 | 400 |
| 2023-02-16 | 51.13 | $50.79 | 801 |
| 2023-02-15 | 51.23 | $50.93 | 1300 |
| 2023-02-14 | 51.31 | $51.22 | 1300 |
| 2023-02-13 | 51.30 | $51.08 | 4600 |
| 2023-02-10 | 51.33 | $50.66 | 906 |
| 2023-02-09 | 51.49 | $50.94 | 3210 |
| 2023-02-08 | 51.59 | $50.86 | 2602 |
| 2023-02-07 | 51.73 | $51.15 | 749 |
| 2023-02-06 | 51.79 | $50.76 | 304 |
| 2023-02-03 | 51.97 | $51.30 | 4343 |
| 2023-02-02 | 52.01 | $51.88 | 2309 |
| 2023-02-01 | 51.86 | $51.83 | 8603 |
| 2023-01-31 | 51.67 | $51.34 | 3835 |
| 2023-01-30 | 51.58 | $51.03 | 3821 |
| 2023-01-27 | 51.56 | $51.36 | 3300 |
| 2023-01-26 | 51.40 | $51.38 | 1700 |
| 2023-01-25 | 51.19 | $51.20 | 28616 |
| 2023-01-24 | 50.97 | $50.92 | 3414 |
| 2023-01-23 | 50.77 | $50.88 | 1600 |
| 2023-01-20 | 50.52 | $50.64 | 605 |
| 2023-01-19 | 50.28 | $50.21 | 3200 |
| 2023-01-18 | 50.11 | $50.34 | 3500 |
| 2023-01-17 | 49.84 | $50.47 | 3124 |
| 2023-01-13 | 49.46 | $50.29 | 610 |
| 2023-01-12 | 49.04 | $50.03 | 3500 |
| 2023-01-11 | 48.60 | $49.29 | 14735 |
| 2023-01-10 | 48.29 | $49.01 | 1300 |
| 2023-01-09 | 48.00 | $48.96 | 2100 |
| 2023-01-06 | 47.65 | $48.74 | 22303 |
| 2023-01-05 | 47.29 | $47.60 | 16100 |
| 2023-01-04 | 47.21 | $48.03 | 29834 |
| 2023-01-03 | 46.98 | $47.33 | 2339 |
| 2022-12-30 | 46.92 | $47.07 | 16600 |
| 2022-12-29 | 46.94 | $47.36 | 2934 |
| 2022-12-28 | 46.86 | $46.64 | 7038 |
| 2022-12-27 | 47.00 | $47.05 | 6924 |
| 2022-12-23 | 47.03 | $46.96 | 5600 |
| 2022-12-22 | 47.11 | $46.76 | 6809 |
| 2022-12-21 | 47.26 | $47.14 | 15700 |
| 2022-12-20 | 47.32 | $46.70 | 42000 |
| 2022-12-19 | 47.53 | $46.43 | 1500 |
| 2022-12-16 | 47.87 | $46.63 | 2700 |
| 2022-12-15 | 48.21 | $46.88 | 2300 |
| 2022-12-14 | 48.54 | $48.36 | 6437 |
| 2022-12-13 | 48.46 | $48.47 | 7720 |
| 2022-12-12 | 48.31 | $47.76 | 15200 |
| 2022-12-09 | 48.34 | $47.71 | 649 |
| 2022-12-08 | 48.37 | $47.60 | 800 |
| 2022-12-07 | 48.43 | $47.43 | 2400 |
| 2022-12-06 | 48.54 | $47.38 | 1605 |
| 2022-12-05 | 48.67 | $47.65 | 3500 |
| 2022-12-02 | 48.71 | $48.41 | 1731 |
| 2022-12-01 | 48.51 | $48.38 | 1300 |
| 2022-11-30 | 48.25 | $47.99 | 9100 |
| 2022-11-29 | 48.02 | $47.15 | 5528 |
| 2022-11-28 | 48.00 | $47.03 | 949 |
| 2022-11-25 | 47.97 | $47.79 | 329 |
| 2022-11-23 | 47.68 | $47.46 | 4500 |
| 2022-11-22 | 47.41 | $46.95 | 13121 |
| 2022-11-21 | 47.21 | $46.36 | 3723 |
| 2022-11-18 | 47.12 | $46.59 | 31227 |
| 2022-11-17 | 46.92 | $46.43 | 24604 |
| 2022-11-16 | 46.70 | $46.51 | 2200 |
| 2022-11-15 | 46.38 | $46.66 | 4000 |
| 2022-11-14 | 45.92 | $46.48 | 3334 |
| 2022-11-11 | 45.40 | $46.97 | 3200 |
| 2022-11-10 | 44.58 | $46.04 | 23200 |
| 2022-11-09 | 43.86 | $43.64 | 47300 |
| 2022-11-08 | 43.74 | $44.27 | 17540 |
| 2022-11-07 | 43.37 | $43.75 | 6710 |
| 2022-11-04 | 43.08 | $43.58 | 20843 |
| 2022-11-03 | 42.77 | $41.98 | 15300 |
| 2022-11-02 | 42.89 | $42.42 | 32411 |
| 2022-11-01 | 42.89 | $43.01 | 79300 |
| 2022-10-31 | 42.70 | $42.69 | 53400 |
| 2022-10-28 | 42.57 | $43.13 | 36549 |
| 2022-10-27 | 42.25 | $42.78 | 117200 |
| 2022-10-26 | 41.98 | $43.14 | 22800 |
| 2022-10-25 | 41.53 | $42.62 | 35300 |
| 2022-10-24 | 41.15 | $41.75 | 29431 |
| 2022-10-21 | 40.97 | $41.77 | 55600 |
| 2022-10-20 | 40.74 | $41.08 | 206100 |
| 2022-10-19 | 40.69 | $41.18 | 5300 |
| 2022-10-18 | 40.61 | $41.73 | 23600 |
| 2022-10-17 | 40.35 | $41.46 | 6900 |
| 2022-10-14 | 40.13 | $40.35 | 4700 |
| 2022-10-13 | 40.22 | $41.02 | 19800 |
| 2022-10-12 | 40.15 | $40.03 | 79600 |
| 2022-10-11 | 40.38 | $40.21 | 411 |
| 2022-10-10 | 40.63 | $40.71 | 400 |
| 2022-10-07 | 40.79 | $40.88 | 3732 |
| 2022-10-06 | 40.94 | $41.63 | 23400 |
| 2022-10-05 | 40.91 | $42.29 | 33400 |
| 2022-10-04 | 40.69 | $42.87 | 27517 |
| 2022-10-03 | 40.25 | $41.28 | 34907 |
| 2022-09-30 | 40.25 | $40.39 | 32142 |
| 2022-09-29 | 40.55 | $40.51 | 36330 |
| 2022-09-28 | 40.90 | $41.17 | 17003 |
| 2022-09-27 | 41.15 | $40.27 | 30300 |
| 2022-09-26 | 41.76 | $40.57 | 61700 |
| 2022-09-23 | 42.43 | $41.17 | 13000 |
| 2022-09-22 | 43.08 | $42.65 | 8100 |
| 2022-09-21 | 43.42 | $42.92 | 16300 |
| 2022-09-20 | 43.76 | $43.42 | 3826 |
| 2022-09-19 | 44.02 | $44.20 | 8500 |
| 2022-09-16 | 44.11 | $44.06 | 6900 |
| 2022-09-15 | 44.28 | $44.32 | 68400 |
| 2022-09-14 | 44.41 | $44.66 | 90339 |
| 2022-09-13 | 44.47 | $44.60 | 47823 |
| 2022-09-12 | 44.58 | $46.16 | 332 |
| 2022-09-09 | 44.23 | $45.51 | 8700 |
| 2022-09-08 | 44.02 | $44.44 | 1100 |
| 2022-09-07 | 44.12 | $44.26 | 19600 |
| 2022-09-06 | 44.32 | $43.84 | 225 |
| 2022-09-02 | 44.70 | $44.02 | 14425 |
| 2022-09-01 | 45.13 | $44.26 | 19225 |
| 2022-08-31 | 45.59 | $44.93 | 14317 |
| 2022-08-30 | 45.94 | $45.20 | 6329 |
| 2022-08-29 | 46.29 | $45.43 | 2700 |
| 2022-08-26 | 46.66 | $45.56 | 7301 |
| 2022-08-25 | 47.06 | $46.73 | 7100 |
| 2022-08-24 | 47.18 | $46.28 | 1800 |
| 2022-08-23 | 47.47 | $46.22 | 1639 |
| 2022-08-22 | 47.84 | $46.15 | 4800 |
| 2022-08-19 | 48.31 | $47.06 | 24126 |
| 2022-08-18 | 48.58 | $47.73 | 11009 |
| 2022-08-17 | 48.69 | $47.94 | 9300 |
| 2022-08-16 | 48.74 | $48.39 | 610 |
| 2022-08-15 | 48.65 | $48.32 | 3400 |
| 2022-08-12 | 48.55 | $48.67 | 5521 |
| 2022-08-11 | 48.29 | $48.33 | 10000 |
| 2022-08-10 | 48.08 | $48.38 | 3100 |
| 2022-08-09 | 47.79 | $47.18 | 4500 |
| 2022-08-08 | 47.81 | $47.46 | 3400 |
| 2022-08-05 | 47.74 | $47.29 | 17700 |
| 2022-08-04 | 47.68 | $47.62 | 9600 |
| 2022-08-03 | 47.50 | $47.35 | 2400 |
| 2022-08-02 | 47.36 | $47.08 | 22900 |
| 2022-08-01 | 47.26 | $47.78 | 12612 |
| 2022-07-29 | 46.90 | $47.71 | 8543 |
| 2022-07-28 | 46.48 | $47.13 | 16200 |
| 2022-07-27 | 46.15 | $46.86 | 16840 |
| 2022-07-26 | 45.82 | $45.83 | 9507 |
| 2022-07-25 | 45.75 | $46.51 | 2900 |
| 2022-07-22 | 45.45 | $46.16 | 33246 |
| 2022-07-21 | 45.19 | $46.37 | 3800 |
| 2022-07-20 | 44.82 | $45.79 | 5301 |
| 2022-07-19 | 44.55 | $45.97 | 7536 |
| 2022-07-18 | 44.18 | $44.80 | 2004 |
| 2022-07-15 | 44.10 | $44.47 | 10046 |
| 2022-07-14 | 44.13 | $43.90 | 3300 |
| 2022-07-13 | 44.36 | $44.61 | 3900 |
| 2022-07-12 | 44.43 | $44.67 | 31000 |
| 2022-07-11 | 44.52 | $44.61 | 53312 |
| 2022-07-08 | 44.65 | $45.40 | 13700 |
| 2022-07-07 | 44.57 | $45.21 | 86914 |
| 2022-07-06 | 44.56 | $44.48 | 43900 |
| 2022-07-05 | 44.79 | $44.49 | 12600 |
| 2022-07-01 | 45.09 | $45.52 | 47203 |
| 2022-06-30 | 45.14 | $45.35 | 30500 |
| 2022-06-29 | 45.28 | $45.68 | 3100 |
| 2022-06-28 | 45.35 | $45.95 | 13808 |
| 2022-06-27 | 45.37 | $46.20 | 3928 |
| 2022-06-24 | 45.34 | $46.37 | 4933 |
| 2022-06-23 | 45.27 | $45.19 | 7600 |
| 2022-06-22 | 45.57 | $45.46 | 3400 |
| 2022-06-21 | 45.88 | $45.75 | 22528 |
| 2022-06-17 | 46.18 | $45.34 | 9900 |
| 2022-06-16 | 46.69 | $45.42 | 11729 |
| 2022-06-15 | 47.31 | $46.44 | 14327 |
| 2022-06-14 | 47.75 | $45.53 | 6300 |
| 2022-06-13 | 48.59 | $45.91 | 9613 |
| 2022-06-10 | 49.49 | $47.62 | 4742 |
| 2022-06-09 | 50.05 | $48.71 | 8900 |
| 2022-06-08 | 50.38 | $49.67 | 5218 |
| 2022-06-07 | 50.48 | $50.38 | 500 |
| 2022-06-06 | 50.36 | $50.34 | 10445 |
| 2022-06-03 | 50.23 | $50.14 | 7300 |
| 2022-06-02 | 50.12 | $50.82 | 16200 |
| 2022-06-01 | 49.76 | $49.95 | 4900 |
| 2022-05-31 | 49.60 | $50.28 | 9020 |
| 2022-05-27 | 49.30 | $50.40 | 43500 |
| 2022-05-26 | 48.89 | $49.96 | 14112 |
| 2022-05-25 | 48.54 | $49.38 | 15560 |
| 2022-05-24 | 48.29 | $49.38 | 37100 |
| 2022-05-23 | 48.01 | $49.42 | 26341 |
| 2022-05-20 | 47.65 | $48.64 | 749 |
| 2022-05-19 | 47.48 | $48.40 | 14743 |
| 2022-05-18 | 47.37 | $47.91 | 30521 |
| 2022-05-17 | 47.40 | $49.07 | 6816 |
| 2022-05-16 | 47.08 | $48.13 | 3200 |
| 2022-05-13 | 47.02 | $48.04 | 3935 |
| 2022-05-12 | 47.00 | $46.81 | 16400 |
| 2022-05-11 | 47.39 | $46.95 | 43711 |
| 2022-05-10 | 47.84 | $47.31 | 2300 |
| 2022-05-09 | 48.29 | $47.16 | 20700 |
| 2022-05-06 | 48.91 | $48.48 | 6937 |
| 2022-05-05 | 49.27 | $48.97 | 13246 |
| 2022-05-04 | 49.57 | $50.66 | 4200 |
| 2022-05-03 | 49.41 | $49.86 | 3605 |
| 2022-05-02 | 49.48 | $49.39 | 800 |
| 2022-04-29 | 49.74 | $49.51 | 15540 |
| 2022-04-28 | 50.03 | $50.05 | 700 |
| 2022-04-27 | 50.23 | $49.38 | 42500 |
| 2022-04-26 | 50.70 | $49.32 | 41905 |
| 2022-04-25 | 51.30 | $51.00 | — |
| 2022-04-22 | 51.50 | $51.00 | 1600 |
| 2022-04-21 | 51.77 | $51.91 | 6015 |
| 2022-04-20 | 51.80 | $52.40 | 2608 |
| 2022-04-19 | 51.70 | $51.87 | 900 |
| 2022-04-18 | 51.74 | $51.63 | 5435 |
| 2022-04-14 | 51.88 | $51.84 | 7900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.63
2026-07-17
Close Price
$79.60
Vol: 686000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.91
Average
53.23
Maximum
73.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.63 | $79.60 | 686000 |
| 2026-07-16 | 52.15 | $80.22 | 4622 |
| 2026-07-15 | 54.04 | $80.67 | 692625 |
| 2026-07-14 | 52.63 | $80.28 | 7639 |
| 2026-07-13 | 50.51 | $79.71 | 11009 |
| 2026-07-10 | 53.71 | $80.51 | 4700 |
| 2026-07-09 | 52.31 | $80.12 | 3541 |
| 2026-07-08 | 50.14 | $79.53 | 4100 |
| 2026-07-07 | 53.01 | $80.27 | 9000 |
| 2026-07-06 | 57.63 | $81.36 | 8100 |
| 2026-07-02 | 54.64 | $80.49 | 5800 |
| 2026-07-01 | 51.41 | $79.63 | 7401 |
| 2026-06-30 | 52.44 | $79.88 | 4800 |
| 2026-06-29 | 51.59 | $79.65 | 6000 |
| 2026-06-26 | 49.85 | $79.18 | 3500 |
| 2026-06-25 | 51.30 | $79.57 | 6700 |
| 2026-06-24 | 48.61 | $78.83 | 13200 |
| 2026-06-23 | 49.34 | $79.04 | 5600 |
| 2026-06-22 | 54.75 | $80.48 | 6100 |
| 2026-06-18 | 54.71 | $80.47 | 7101 |
| 2026-06-17 | 53.47 | $80.08 | 9002 |
| 2026-06-16 | 55.02 | $80.50 | 5100 |
| 2026-06-15 | 54.27 | $80.25 | 9625 |
| 2026-06-12 | 52.43 | $79.64 | 5842 |
| 2026-06-11 | 51.40 | $79.30 | 30026 |
| 2026-06-10 | 43.55 | $77.01 | 32400 |
| 2026-06-09 | 46.58 | $77.98 | 12304 |
| 2026-06-08 | 49.98 | $78.98 | 7300 |
| 2026-06-05 | 48.62 | $78.60 | 11900 |
| 2026-06-04 | 56.64 | $80.69 | 3141 |
| 2026-06-03 | 54.67 | $80.11 | 36728 |
| 2026-06-02 | 57.76 | $80.83 | 18331 |
| 2026-06-01 | 56.39 | $80.41 | 7200 |
| 2026-05-29 | 58.71 | $80.95 | 11905 |
| 2026-05-28 | 57.89 | $80.68 | 20900 |
| 2026-05-27 | 57.77 | $80.64 | 5144 |
| 2026-05-26 | 58.71 | $80.88 | 23032 |
| 2026-05-22 | 55.56 | $79.78 | 4441 |
| 2026-05-21 | 55.74 | $79.83 | 6837 |
| 2026-05-20 | 54.54 | $79.41 | 5419 |
| 2026-05-19 | 50.30 | $78.02 | 2200 |
| 2026-05-18 | 52.47 | $78.67 | 5000 |
| 2026-05-15 | 50.54 | $78.05 | 2200 |
| 2026-05-14 | 55.27 | $79.42 | 6400 |
| 2026-05-13 | 55.96 | $79.61 | 5700 |
| 2026-05-12 | 54.71 | $79.17 | 5800 |
| 2026-05-11 | 56.51 | $79.69 | 5801 |
| 2026-05-08 | 57.36 | $79.94 | 16510 |
| 2026-05-07 | 55.46 | $79.20 | 13700 |
| 2026-05-06 | 59.01 | $80.25 | 10043 |
| 2026-05-05 | 53.15 | $78.09 | 7248 |
| 2026-05-04 | 50.48 | $77.23 | 17100 |
| 2026-05-01 | 54.17 | $78.31 | 48132 |
| 2026-04-30 | 55.27 | $78.62 | 14500 |
| 2026-04-29 | 48.68 | $76.56 | 54400 |
| 2026-04-28 | 52.00 | $77.50 | 3011 |
| 2026-04-27 | 53.70 | $77.96 | 8400 |
| 2026-04-24 | 54.33 | $78.13 | 2200 |
| 2026-04-23 | 53.33 | $77.80 | 10628 |
| 2026-04-22 | 55.68 | $78.47 | 2900 |
| 2026-04-21 | 55.12 | $78.27 | 3125 |
| 2026-04-20 | 61.04 | $79.88 | 13223 |
| 2026-04-17 | 62.51 | $80.25 | 22900 |
| 2026-04-16 | 59.22 | $78.94 | 15500 |
| 2026-04-15 | 59.90 | $79.12 | 19020 |
| 2026-04-14 | 60.46 | $79.27 | 4547 |
| 2026-04-13 | 58.53 | $78.48 | 8600 |
| 2026-04-10 | 57.31 | $77.99 | 6022 |
| 2026-04-09 | 56.77 | $77.77 | 11701 |
| 2026-04-08 | 57.43 | $77.98 | 17200 |
| 2026-04-07 | 48.91 | $74.83 | 6606 |
| 2026-04-06 | 49.00 | $74.86 | 6728 |
| 2026-04-02 | 47.77 | $74.45 | 5500 |
| 2026-04-01 | 49.14 | $74.95 | 7200 |
| 2026-03-31 | 45.26 | $73.65 | 18813 |
| 2026-03-30 | 36.50 | $71.18 | 16000 |
| 2026-03-27 | 36.79 | $71.31 | 8400 |
| 2026-03-26 | 38.35 | $72.00 | 9018 |
| 2026-03-25 | 42.25 | $73.58 | 9840 |
| 2026-03-24 | 37.76 | $72.40 | 10332 |
| 2026-03-23 | 38.83 | $72.84 | 9300 |
| 2026-03-20 | 30.94 | $70.97 | 12200 |
| 2026-03-19 | 35.85 | $73.06 | 12400 |
| 2026-03-18 | 37.03 | $73.50 | 4600 |
| 2026-03-17 | 40.68 | $74.77 | 4525 |
| 2026-03-16 | 39.52 | $74.51 | 11825 |
| 2026-03-13 | 33.43 | $73.23 | 5826 |
| 2026-03-12 | 36.16 | $74.24 | 13500 |
| 2026-03-11 | 40.66 | $75.68 | 12909 |
| 2026-03-10 | 41.86 | $76.03 | 14300 |
| 2026-03-09 | 41.30 | $75.91 | 12000 |
| 2026-03-06 | 39.33 | $75.49 | 33900 |
| 2026-03-05 | 41.53 | $76.19 | 7547 |
| 2026-03-04 | 47.47 | $77.84 | 7800 |
| 2026-03-03 | 44.21 | $77.13 | 10713 |
| 2026-03-02 | 54.94 | $79.48 | 31600 |
| 2026-02-27 | 65.33 | $81.10 | 7700 |
| 2026-02-26 | 66.51 | $81.26 | 25300 |
| 2026-02-25 | 66.79 | $81.30 | 28935 |
| 2026-02-24 | 64.62 | $80.70 | 12600 |
| 2026-02-23 | 63.72 | $80.46 | 11300 |
| 2026-02-20 | 66.05 | $80.81 | 30800 |
| 2026-02-19 | 64.05 | $80.25 | 20700 |
| 2026-02-18 | 65.63 | $80.49 | 15342 |
| 2026-02-17 | 65.56 | $80.47 | 11436 |
| 2026-02-13 | 64.81 | $80.24 | 7314 |
| 2026-02-12 | 63.77 | $79.92 | 4705 |
| 2026-02-11 | 68.40 | $80.69 | 7400 |
| 2026-02-10 | 67.91 | $80.52 | 9401 |
| 2026-02-09 | 67.20 | $80.27 | 10530 |
| 2026-02-06 | 63.60 | $79.09 | 19314 |
| 2026-02-05 | 57.02 | $77.36 | 34300 |
| 2026-02-04 | 64.73 | $78.56 | 3700 |
| 2026-02-03 | 63.11 | $78.15 | 25030 |
| 2026-02-02 | 62.10 | $77.90 | 11700 |
| 2026-01-30 | 60.07 | $77.41 | 25215 |
| 2026-01-29 | 68.05 | $78.54 | 11038 |
| 2026-01-28 | 67.14 | $78.29 | 18000 |
| 2026-01-27 | 71.01 | $78.79 | 5700 |
| 2026-01-26 | 66.99 | $77.68 | 112838 |
| 2026-01-23 | 65.48 | $77.31 | 20900 |
| 2026-01-22 | 63.90 | $76.94 | 9700 |
| 2026-01-21 | 61.61 | $76.43 | 8200 |
| 2026-01-20 | 57.87 | $75.68 | 6549 |
| 2026-01-16 | 65.74 | $76.65 | 7600 |
| 2026-01-15 | 64.75 | $76.44 | 12900 |
| 2026-01-14 | 64.43 | $76.37 | 11100 |
| 2026-01-13 | 63.28 | $76.12 | 7000 |
| 2026-01-12 | 67.67 | $76.65 | 37524 |
| 2026-01-09 | 65.57 | $76.16 | 7510 |
| 2026-01-08 | 63.41 | $75.69 | 9937 |
| 2026-01-07 | 63.13 | $75.63 | 7419 |
| 2026-01-06 | 65.19 | $75.89 | 10100 |
| 2026-01-05 | 64.86 | $75.81 | 8300 |
| 2026-01-02 | 61.17 | $74.98 | 9600 |
| 2025-12-31 | 57.50 | $74.26 | 5700 |
| 2025-12-30 | 60.52 | $74.66 | 5527 |
| 2025-12-29 | 59.87 | $74.53 | 2400 |
| 2025-12-26 | 61.58 | $74.76 | 4523 |
| 2025-12-24 | 61.26 | $74.69 | 3531 |
| 2025-12-23 | 60.68 | $74.56 | 7446 |
| 2025-12-22 | 59.31 | $74.25 | 12300 |
| 2025-12-19 | 56.97 | $73.74 | 2900 |
| 2025-12-18 | 54.58 | $73.25 | 12403 |
| 2025-12-17 | 52.59 | $72.86 | 5003 |
| 2025-12-16 | 55.12 | $73.29 | 4000 |
| 2025-12-15 | 61.74 | $74.30 | 2717 |
| 2025-12-12 | 59.88 | $73.89 | 4425 |
| 2025-12-11 | 63.23 | $74.36 | 3741 |
| 2025-12-10 | 60.94 | $73.84 | 3300 |
| 2025-12-09 | 57.12 | $73.06 | 18342 |
| 2025-12-08 | 57.39 | $73.10 | 7000 |
| 2025-12-05 | 57.85 | $73.17 | 7600 |
| 2025-12-04 | 57.62 | $73.12 | 16500 |
| 2025-12-03 | 56.59 | $72.89 | 4249 |
| 2025-12-02 | 54.90 | $72.52 | 5641 |
| 2025-12-01 | 53.89 | $72.30 | 3825 |
| 2025-11-28 | 56.52 | $72.78 | 4145 |
| 2025-11-26 | 54.77 | $72.38 | 57800 |
| 2025-11-25 | 50.77 | $71.53 | 11007 |
| 2025-11-24 | 46.09 | $70.65 | 4500 |
| 2025-11-21 | 44.50 | $70.37 | 11242 |
| 2025-11-20 | 37.89 | $69.31 | 9509 |
| 2025-11-19 | 42.36 | $70.30 | 5800 |
| 2025-11-18 | 43.20 | $70.47 | 16217 |
| 2025-11-17 | 47.36 | $71.27 | 5700 |
| 2025-11-14 | 52.79 | $72.17 | 4300 |
| 2025-11-13 | 54.24 | $72.39 | 8200 |
| 2025-11-12 | 60.46 | $73.26 | 7539 |
| 2025-11-11 | 57.76 | $72.75 | 6800 |
| 2025-11-10 | 55.74 | $72.39 | 15103 |
| 2025-11-07 | 49.76 | $71.45 | 17300 |
| 2025-11-06 | 48.57 | $71.28 | 12318 |
| 2025-11-05 | 50.58 | $71.58 | 1300 |
| 2025-11-04 | 47.26 | $71.10 | 9400 |
| 2025-11-03 | 53.61 | $71.99 | 2522 |
| 2025-10-31 | 53.61 | $71.99 | 31509 |
| 2025-10-30 | 54.88 | $72.16 | 7908 |
| 2025-10-29 | 56.76 | $72.41 | 5003 |
| 2025-10-28 | 60.38 | $72.87 | 3600 |
| 2025-10-27 | 60.22 | $72.84 | 12445 |
| 2025-10-24 | 58.01 | $72.42 | 8600 |
| 2025-10-23 | 56.87 | $72.21 | 3931 |
| 2025-10-22 | 54.29 | $71.75 | 308740 |
| 2025-10-21 | 54.69 | $71.81 | 14241 |
| 2025-10-20 | 59.33 | $72.47 | 338708 |
| 2025-10-17 | 55.59 | $71.78 | 19700 |
| 2025-10-16 | 56.74 | $71.94 | 312424 |
| 2025-10-15 | 55.20 | $71.66 | 15700 |
| 2025-10-14 | 53.58 | $71.37 | 318413 |
| 2025-10-13 | 52.10 | $71.11 | 30600 |
| 2025-10-10 | 47.85 | $70.41 | 5700 |
| 2025-10-09 | 57.14 | $71.76 | 322134 |
| 2025-10-08 | 60.88 | $72.21 | 6400 |
| 2025-10-07 | 59.71 | $72.00 | 308600 |
| 2025-10-06 | 65.27 | $72.63 | 10936 |
| 2025-10-03 | 65.17 | $72.61 | 327700 |
| 2025-10-02 | 61.97 | $71.98 | 9700 |
| 2025-10-01 | 61.43 | $71.88 | 7700 |
| 2025-09-30 | 59.65 | $71.55 | 8600 |
| 2025-09-29 | 57.62 | $71.19 | 2700 |
| 2025-09-26 | 55.56 | $70.84 | 7030 |
| 2025-09-25 | 52.07 | $70.29 | 15700 |
| 2025-09-24 | 56.18 | $70.83 | 5200 |
| 2025-09-23 | 60.73 | $71.37 | 18500 |
| 2025-09-22 | 62.06 | $71.52 | 3205 |
| 2025-09-19 | 60.81 | $71.29 | 57600 |
| 2025-09-18 | 61.82 | $71.41 | 23338 |
| 2025-09-17 | 60.36 | $71.13 | 11112 |
| 2025-09-16 | 63.23 | $71.48 | 8200 |
| 2025-09-15 | 64.73 | $71.66 | 5200 |
| 2025-09-12 | 62.47 | $71.18 | 5825 |
| 2025-09-11 | 64.77 | $71.46 | 15600 |
| 2025-09-10 | 60.76 | $70.64 | 7500 |
| 2025-09-09 | 60.44 | $70.58 | 7500 |
| 2025-09-08 | 62.09 | $70.79 | 3328 |
| 2025-09-05 | 58.57 | $70.10 | 2414 |
| 2025-09-04 | 56.27 | $69.69 | 2400 |
| 2025-09-03 | 53.09 | $69.16 | 3700 |
| 2025-09-02 | 52.28 | $69.03 | 4500 |
| 2025-08-29 | 57.91 | $69.80 | 3600 |
| 2025-08-28 | 60.82 | $70.16 | 10500 |
| 2025-08-27 | 59.14 | $69.85 | 20621 |
| 2025-08-26 | 60.41 | $70.01 | 3505 |
| 2025-08-25 | 60.31 | $69.99 | 3600 |
| 2025-08-22 | 67.52 | $70.87 | 12731 |
| 2025-08-21 | 62.20 | $69.78 | 5200 |
| 2025-08-20 | 65.28 | $70.11 | 3500 |
| 2025-08-19 | 64.52 | $69.96 | 2031 |
| 2025-08-18 | 64.79 | $69.99 | 4319 |
| 2025-08-15 | 64.69 | $69.97 | 3900 |
| 2025-08-14 | 63.55 | $69.72 | 4000 |
| 2025-08-13 | 64.10 | $69.79 | 4500 |
| 2025-08-12 | 62.56 | $69.44 | 5045 |
| 2025-08-11 | 58.69 | $68.64 | 1600 |
| 2025-08-08 | 60.47 | $68.88 | 3400 |
| 2025-08-07 | 58.89 | $68.56 | 8537 |
| 2025-08-06 | 57.00 | $68.19 | 138212 |
| 2025-08-05 | 53.79 | $67.60 | 2309 |
| 2025-08-04 | 53.23 | $67.50 | 2200 |
| 2025-08-01 | 47.93 | $66.62 | 5100 |
| 2025-07-31 | 47.93 | $66.62 | 4100 |
| 2025-07-30 | 50.39 | $67.04 | 2401 |
| 2025-07-29 | 54.16 | $67.64 | 1100 |
| 2025-07-28 | 54.11 | $67.63 | 4309 |
| 2025-07-25 | 62.08 | $68.77 | 3024 |
| 2025-07-24 | 62.16 | $68.78 | 1400 |
| 2025-07-23 | 65.77 | $69.25 | 2200 |
| 2025-07-22 | 58.81 | $67.81 | 3911 |
| 2025-07-21 | 56.53 | $67.42 | 1100 |
| 2025-07-18 | 53.79 | $66.98 | 2743 |
| 2025-07-17 | 55.45 | $67.20 | 6241 |
| 2025-07-16 | 53.85 | $66.94 | 8600 |
| 2025-07-15 | 52.36 | $66.70 | 6348 |
| 2025-07-14 | 56.97 | $67.33 | 2900 |
| 2025-07-11 | 56.62 | $67.27 | 2300 |
| 2025-07-10 | 61.72 | $67.92 | 7400 |
| 2025-07-09 | 61.81 | $67.93 | 5300 |
| 2025-07-08 | 59.42 | $67.46 | 9049 |
| 2025-07-07 | 56.97 | $67.01 | 23700 |
| 2025-07-03 | 62.02 | $67.65 | 41927 |
| 2025-07-02 | 61.52 | $67.55 | 12109 |
| 2025-07-01 | 61.22 | $67.49 | 2900 |
| 2025-06-30 | 61.67 | $67.55 | 49500 |
| 2025-06-27 | 60.43 | $67.28 | 7123 |
| 2025-06-26 | 58.34 | $66.84 | 19015 |
| 2025-06-25 | 53.75 | $65.97 | 10600 |
| 2025-06-24 | 55.97 | $66.30 | 13915 |
| 2025-06-23 | 58.19 | $66.62 | 5900 |
| 2025-06-20 | 55.02 | $66.02 | 4300 |
| 2025-06-18 | 58.46 | $66.51 | 3400 |
| 2025-06-17 | 57.84 | $66.39 | 1501 |
| 2025-06-16 | 64.31 | $67.25 | 9728 |
| 2025-06-13 | 62.60 | $66.88 | 3105 |
| 2025-06-12 | 69.99 | $67.74 | 8200 |
| 2025-06-11 | 67.58 | $67.17 | 5302 |
| 2025-06-10 | 68.22 | $67.24 | 7900 |
| 2025-06-09 | 68.40 | $67.26 | 7300 |
| 2025-06-06 | 68.24 | $67.22 | 2900 |
| 2025-06-05 | 67.60 | $67.05 | 8201 |
| 2025-06-04 | 68.14 | $67.12 | 7500 |
| 2025-06-03 | 66.84 | $66.76 | 5741 |
| 2025-06-02 | 70.23 | $67.21 | 4011 |
| 2025-05-30 | 67.86 | $66.52 | 2621 |
| 2025-05-29 | 67.17 | $66.33 | 4500 |
| 2025-05-28 | 66.20 | $66.06 | 4843 |
| 2025-05-27 | 70.77 | $66.68 | 6033 |
| 2025-05-23 | 67.58 | $65.75 | 3828 |
| 2025-05-22 | 66.99 | $65.59 | 3549 |
| 2025-05-21 | 66.89 | $65.56 | 3223 |
| 2025-05-20 | 69.31 | $65.90 | 2334 |
| 2025-05-19 | 67.88 | $65.46 | 6433 |
| 2025-05-16 | 65.85 | $64.87 | 4412 |
| 2025-05-15 | 65.15 | $64.67 | 7100 |
| 2025-05-14 | 62.88 | $64.05 | 11231 |
| 2025-05-13 | 64.29 | $64.27 | 6700 |
| 2025-05-12 | 63.80 | $64.13 | 6130 |
| 2025-05-09 | 62.72 | $63.82 | 10400 |
| 2025-05-08 | 61.53 | $63.48 | 3800 |
| 2025-05-07 | 62.43 | $63.64 | 8113 |
| 2025-05-06 | 63.57 | $63.85 | 7529 |
| 2025-05-05 | 63.24 | $63.74 | 2600 |
| 2025-05-02 | 62.70 | $63.56 | 7438 |
| 2025-05-01 | 59.83 | $62.63 | 2441 |
| 2025-04-30 | 61.03 | $62.88 | 1100 |
| 2025-04-29 | 60.70 | $62.77 | 5500 |
| 2025-04-28 | 60.26 | $62.62 | 6518 |
| 2025-04-25 | 58.76 | $62.10 | 2533 |
| 2025-04-24 | 58.32 | $61.95 | 1508 |
| 2025-04-23 | 56.01 | $61.16 | 6700 |
| 2025-04-22 | 55.69 | $61.05 | 3019 |
| 2025-04-21 | 52.57 | $60.02 | 9300 |
| 2025-04-17 | 53.13 | $60.18 | 7713 |
| 2025-04-16 | 51.40 | $59.61 | 3429 |
| 2025-04-15 | 51.72 | $59.71 | 5300 |
| 2025-04-14 | 50.26 | $59.21 | 13119 |
| 2025-04-11 | 48.15 | $58.50 | 6900 |
| 2025-04-10 | 42.46 | $56.76 | 5500 |
| 2025-04-09 | 45.49 | $57.87 | 9537 |
| 2025-04-08 | 27.80 | $53.85 | 13800 |
| 2025-04-07 | 28.50 | $54.17 | 19004 |
| 2025-04-04 | 30.75 | $55.15 | 4741 |
| 2025-04-03 | 43.59 | $59.00 | 3009 |
| 2025-04-02 | 50.52 | $60.33 | 13027 |
| 2025-04-01 | 49.25 | $60.11 | 71700 |
| 2025-03-31 | 48.51 | $59.98 | 10200 |
| 2025-03-28 | 51.42 | $60.51 | 2500 |
| 2025-03-27 | 55.08 | $61.13 | 23800 |
| 2025-03-26 | 54.03 | $60.92 | 5800 |
| 2025-03-25 | 59.46 | $61.78 | 7310 |
| 2025-03-24 | 57.12 | $61.29 | 6302 |
| 2025-03-21 | 56.49 | $61.16 | 6721 |
| 2025-03-20 | 59.16 | $61.58 | 4248 |
| 2025-03-19 | 62.72 | $62.11 | 3705 |
| 2025-03-18 | 62.02 | $61.94 | 3614 |
| 2025-03-17 | 62.02 | $61.94 | 2300 |
| 2025-03-14 | 59.58 | $61.33 | 6409 |
| 2025-03-13 | 53.91 | $60.10 | 27300 |
| 2025-03-12 | 56.87 | $60.58 | 5900 |
| 2025-03-11 | 54.86 | $60.17 | 5700 |
| 2025-03-10 | 55.58 | $60.29 | 17700 |
| 2025-03-07 | 66.43 | $61.86 | 4000 |
| 2025-03-06 | 63.63 | $61.21 | 7731 |
| 2025-03-05 | 67.93 | $61.73 | 3400 |
| 2025-03-04 | 60.47 | $60.20 | 3347 |
| 2025-03-03 | 61.00 | $60.26 | 12945 |
| 2025-02-28 | 57.98 | $59.74 | 4000 |
| 2025-02-27 | 57.86 | $59.72 | 10025 |
| 2025-02-26 | 63.61 | $60.39 | 38200 |
| 2025-02-25 | 62.61 | $60.20 | 5116 |
| 2025-02-24 | 59.43 | $59.63 | 7000 |
| 2025-02-21 | 59.31 | $59.61 | 9700 |
| 2025-02-20 | 63.51 | $60.10 | 12015 |
| 2025-02-19 | 62.22 | $59.85 | 2928 |
| 2025-02-18 | 66.72 | $60.35 | 16100 |
| 2025-02-14 | 65.09 | $60.01 | 15600 |
| 2025-02-13 | 64.51 | $59.89 | 14020 |
| 2025-02-12 | 61.22 | $59.25 | 19344 |
| 2025-02-11 | 60.56 | $59.13 | 2709 |
| 2025-02-10 | 59.26 | $58.89 | 1812 |
| 2025-02-07 | 57.55 | $58.58 | 4428 |
| 2025-02-06 | 61.52 | $59.08 | 2128 |
| 2025-02-05 | 60.05 | $58.80 | 4119 |
| 2025-02-04 | 56.75 | $58.21 | 2900 |
| 2025-02-03 | 52.66 | $57.56 | 5303 |
| 2025-01-31 | 57.78 | $58.20 | 7000 |
| 2025-01-30 | 62.55 | $58.73 | 10400 |
| 2025-01-29 | 58.97 | $58.14 | 5500 |
| 2025-01-28 | 59.06 | $58.15 | 5726 |
| 2025-01-27 | 58.57 | $58.07 | 6240 |
| 2025-01-24 | 59.32 | $58.16 | 10100 |
| 2025-01-23 | 57.66 | $57.87 | 5936 |
| 2025-01-22 | 54.80 | $57.40 | 1909 |
| 2025-01-21 | 55.79 | $57.53 | 13615 |
| 2025-01-17 | 47.89 | $56.38 | 4400 |
| 2025-01-16 | 45.90 | $56.13 | 16129 |
| 2025-01-15 | 44.36 | $55.94 | 21837 |
| 2025-01-14 | 37.62 | $55.18 | 4436 |
| 2025-01-13 | 34.76 | $54.89 | 8921 |
| 2025-01-10 | 36.00 | $55.12 | 22400 |
| 2025-01-08 | 41.40 | $56.00 | 17928 |
| 2025-01-07 | 42.28 | $56.13 | 11100 |
| 2025-01-06 | 43.23 | $56.27 | 17700 |
| 2025-01-03 | 38.95 | $55.81 | 9000 |
| 2025-01-02 | 36.07 | $55.52 | 10133 |
| 2024-12-31 | 36.98 | $55.68 | 9600 |
| 2024-12-30 | 37.49 | $55.77 | 34300 |
| 2024-12-27 | 39.62 | $56.14 | 3800 |
| 2024-12-26 | 40.81 | $56.34 | 1724 |
| 2024-12-24 | 37.61 | $55.98 | 13100 |
| 2024-12-23 | 36.15 | $55.82 | 7306 |
| 2024-12-20 | 33.85 | $55.57 | 3126 |
| 2024-12-19 | 33.98 | $55.60 | 13600 |
| 2024-12-18 | 34.30 | $55.67 | 8831 |
| 2024-12-17 | 41.46 | $57.05 | 8400 |
| 2024-12-16 | 49.00 | $58.12 | 7202 |
| 2024-12-13 | 49.80 | $58.22 | 7324 |
| 2024-12-12 | 50.43 | $58.30 | 7134 |
| 2024-12-11 | 55.14 | $58.87 | 1137 |
| 2024-12-10 | 52.94 | $58.57 | 2608 |
| 2024-12-09 | 57.49 | $59.08 | 4000 |
| 2024-12-06 | 57.68 | $59.10 | 2348 |
| 2024-12-05 | 58.30 | $59.17 | 2900 |
| 2024-12-04 | 55.57 | $58.75 | 4223 |
| 2024-12-03 | 55.23 | $58.70 | 4000 |
| 2024-12-02 | 52.96 | $58.36 | 2000 |
| 2024-11-29 | 52.96 | $58.36 | 2137 |
| 2024-11-27 | 46.89 | $57.51 | 22100 |
| 2024-11-26 | 43.80 | $57.13 | 25700 |
| 2024-11-25 | 46.79 | $57.57 | 4300 |
| 2024-11-22 | 43.37 | $57.16 | 9013 |
| 2024-11-21 | 42.34 | $57.04 | 11300 |
| 2024-11-20 | 40.63 | $56.84 | 3931 |
| 2024-11-19 | 41.81 | $57.04 | 19600 |
| 2024-11-18 | 41.81 | $57.04 | 7800 |
| 2024-11-15 | 39.84 | $56.79 | 11634 |
| 2024-11-14 | 40.15 | $56.85 | 4000 |
| 2024-11-13 | 40.00 | $56.83 | 2900 |
| 2024-11-12 | 41.81 | $57.20 | 9600 |
| 2024-11-11 | 46.65 | $58.09 | 2341 |
| 2024-11-08 | 46.18 | $58.02 | 2616 |
| 2024-11-07 | 50.80 | $58.79 | 2000 |
| 2024-11-06 | 44.19 | $57.83 | 6500 |
| 2024-11-05 | 48.09 | $58.44 | 2741 |
| 2024-11-04 | 43.33 | $57.83 | 1047 |
| 2024-11-01 | 42.93 | $57.78 | 1941 |
| 2024-10-31 | 41.57 | $57.61 | 6117 |
| 2024-10-30 | 44.46 | $58.10 | 3900 |
| 2024-10-29 | 45.57 | $58.28 | 5300 |
| 2024-10-28 | 47.06 | $58.52 | 1800 |
| 2024-10-25 | 43.56 | $58.04 | 1229 |
| 2024-10-24 | 45.40 | $58.35 | 1200 |
| 2024-10-23 | 43.35 | $58.07 | 1900 |
| 2024-10-22 | 47.20 | $58.71 | 5723 |
| 2024-10-21 | 48.41 | $58.90 | 3525 |
| 2024-10-18 | 54.11 | $59.72 | 2229 |
| 2024-10-17 | 51.11 | $59.27 | 5124 |
| 2024-10-16 | 51.39 | $59.31 | 4000 |
| 2024-10-15 | 50.34 | $59.15 | 2100 |
| 2024-10-14 | 53.93 | $59.67 | 5900 |
| 2024-10-11 | 53.57 | $59.61 | 1900 |
| 2024-10-10 | 51.51 | $59.27 | 3300 |
| 2024-10-09 | 52.29 | $59.39 | 3541 |
| 2024-10-08 | 51.77 | $59.30 | 4444 |
| 2024-10-07 | 51.95 | $59.33 | 1800 |
| 2024-10-04 | 54.45 | $59.75 | 2337 |
| 2024-10-03 | 51.99 | $59.28 | 1828 |
| 2024-10-02 | 55.69 | $59.89 | 5900 |
| 2024-10-01 | 57.21 | $60.13 | 1900 |
| 2024-09-30 | 60.13 | $60.58 | 2600 |
| 2024-09-27 | 61.59 | $60.80 | 9100 |
| 2024-09-26 | 64.08 | $61.17 | 1000 |
| 2024-09-25 | 58.03 | $59.78 | 3704 |
| 2024-09-24 | 60.83 | $60.18 | 2548 |
| 2024-09-23 | 59.24 | $59.84 | 2200 |
| 2024-09-20 | 58.54 | $59.69 | 2400 |
| 2024-09-19 | 62.73 | $60.30 | 18800 |
| 2024-09-18 | 56.80 | $59.07 | 610 |
| 2024-09-17 | 57.87 | $59.22 | 8913 |
| 2024-09-16 | 59.35 | $59.43 | 1000 |
| 2024-09-13 | 57.06 | $58.97 | 422 |
| 2024-09-12 | 55.89 | $58.74 | 2217 |
| 2024-09-11 | 53.35 | $58.26 | 1100 |
| 2024-09-10 | 52.20 | $58.05 | 5348 |
| 2024-09-09 | 52.49 | $58.10 | 3200 |
| 2024-09-06 | 49.83 | $57.60 | 5907 |
| 2024-09-05 | 55.83 | $58.61 | 2300 |
| 2024-09-04 | 55.37 | $58.52 | 9741 |
| 2024-09-03 | 55.74 | $58.58 | 4800 |
| 2024-08-30 | 62.78 | $59.66 | 900 |
| 2024-08-29 | 61.49 | $59.36 | 1100 |
| 2024-08-28 | 60.90 | $59.22 | 4447 |
| 2024-08-27 | 62.75 | $59.50 | 2900 |
| 2024-08-26 | 61.76 | $59.25 | 3107 |
| 2024-08-23 | 63.35 | $59.50 | 3817 |
| 2024-08-22 | 58.75 | $58.36 | 1501 |
| 2024-08-21 | 61.11 | $58.73 | 5342 |
| 2024-08-20 | 58.81 | $58.19 | 5600 |
| 2024-08-19 | 59.56 | $58.31 | 3500 |
| 2024-08-16 | 56.55 | $57.62 | 2600 |
| 2024-08-15 | 54.84 | $57.25 | 1300 |
| 2024-08-14 | 51.67 | $56.60 | 2130 |
| 2024-08-13 | 50.18 | $56.31 | 505 |
| 2024-08-12 | 44.61 | $55.31 | 18400 |
| 2024-08-09 | 44.90 | $55.37 | 2700 |
| 2024-08-08 | 43.28 | $55.09 | 2110 |
| 2024-08-07 | 37.51 | $54.16 | 2700 |
| 2024-08-06 | 37.05 | $54.09 | 5723 |
| 2024-08-05 | 35.97 | $53.92 | 5200 |
| 2024-08-02 | 40.71 | $55.13 | 1448 |
| 2024-08-01 | 45.56 | $56.16 | 3100 |
| 2024-07-31 | 55.65 | $57.81 | 1835 |
| 2024-07-30 | 50.89 | $57.05 | 1223 |
| 2024-07-29 | 49.39 | $56.83 | 2438 |
| 2024-07-26 | 50.45 | $56.99 | 1008 |
| 2024-07-25 | 45.60 | $56.29 | 800 |
| 2024-07-24 | 47.36 | $56.57 | 3040 |
| 2024-07-23 | 52.76 | $57.35 | 3300 |
| 2024-07-22 | 54.97 | $57.64 | 7007 |
| 2024-07-19 | 50.78 | $57.02 | 533 |
| 2024-07-18 | 53.21 | $57.34 | 5300 |
| 2024-07-17 | 57.10 | $57.82 | 600 |
| 2024-07-16 | 59.69 | $58.12 | 2836 |
| 2024-07-15 | 57.30 | $57.73 | 5525 |
| 2024-07-12 | 60.54 | $58.10 | 800 |
| 2024-07-11 | 56.98 | $57.53 | 2632 |
| 2024-07-10 | 55.16 | $57.26 | 3627 |
| 2024-07-09 | 49.01 | $56.45 | 4005 |
| 2024-07-08 | 51.14 | $56.71 | 2700 |
| 2024-07-05 | 51.97 | $56.81 | 1210 |
| 2024-07-03 | 48.99 | $56.43 | 4218 |
| 2024-07-02 | 43.16 | $55.77 | 1346 |
| 2024-07-01 | 41.72 | $55.62 | 717 |
| 2024-06-28 | 40.97 | $55.54 | 1500 |
| 2024-06-27 | 41.28 | $55.59 | 4000 |
| 2024-06-26 | 40.40 | $55.49 | 6246 |
| 2024-06-25 | 42.59 | $55.85 | 7906 |
| 2024-06-24 | 42.42 | $55.83 | 1348 |
| 2024-06-21 | 45.71 | $56.36 | 2000 |
| 2024-06-20 | 48.26 | $56.74 | 3100 |
| 2024-06-18 | 48.04 | $56.71 | 2600 |
| 2024-06-17 | 46.33 | $56.47 | 2800 |
| 2024-06-14 | 44.52 | $56.22 | 2705 |
| 2024-06-13 | 48.63 | $56.88 | 942 |
| 2024-06-12 | 54.67 | $57.71 | 3119 |
| 2024-06-11 | 50.06 | $57.06 | 4800 |
| 2024-06-10 | 54.96 | $57.66 | 612 |
| 2024-06-07 | 54.89 | $57.65 | 7614 |
| 2024-06-06 | 60.91 | $58.32 | 17136 |
| 2024-06-05 | 60.10 | $58.19 | 9300 |
| 2024-06-04 | 58.60 | $57.95 | 503 |
| 2024-06-03 | 60.30 | $58.14 | 3816 |
| 2024-05-31 | 59.18 | $57.95 | 3035 |
| 2024-05-30 | 56.26 | $57.48 | 4700 |
| 2024-05-29 | 51.57 | $56.81 | 1308 |
| 2024-05-28 | 60.17 | $57.75 | 5911 |
| 2024-05-24 | 60.10 | $57.74 | 3038 |
| 2024-05-23 | 56.24 | $57.19 | 3234 |
| 2024-05-22 | 58.90 | $57.46 | 6535 |
| 2024-05-21 | 65.18 | $58.04 | 2603 |
| 2024-05-20 | 66.10 | $58.12 | 1400 |
| 2024-05-17 | 65.93 | $58.09 | 123 |
| 2024-05-16 | 64.86 | $57.90 | 6800 |
| 2024-05-15 | 67.51 | $58.15 | 1342 |
| 2024-05-14 | 64.41 | $57.59 | 6200 |
| 2024-05-13 | 61.61 | $57.14 | 2444 |
| 2024-05-10 | 61.55 | $57.13 | 1100 |
| 2024-05-09 | 61.36 | $57.10 | 5446 |
| 2024-05-08 | 58.75 | $56.68 | 3000 |
| 2024-05-07 | 59.11 | $56.72 | 304 |
| 2024-05-06 | 58.26 | $56.58 | 901 |
| 2024-05-03 | 55.69 | $56.17 | 6528 |
| 2024-05-02 | 52.05 | $55.64 | 4443 |
| 2024-05-01 | 46.55 | $54.94 | 2400 |
| 2024-04-30 | 47.07 | $55.01 | 900 |
| 2024-04-29 | 53.10 | $55.77 | 21515 |
| 2024-04-26 | 50.73 | $55.47 | 6109 |
| 2024-04-25 | 47.19 | $55.05 | 2100 |
| 2024-04-24 | 49.02 | $55.28 | 3146 |
| 2024-04-23 | 50.40 | $55.45 | 1939 |
| 2024-04-22 | 45.62 | $54.89 | 700 |
| 2024-04-19 | 39.92 | $54.31 | 4100 |
| 2024-04-18 | 40.13 | $54.34 | 3736 |
| 2024-04-17 | 40.87 | $54.45 | 1200 |
| 2024-04-16 | 39.82 | $54.34 | 1120 |
| 2024-04-15 | 43.70 | $54.92 | 2608 |
| 2024-04-12 | 45.07 | $55.11 | 2901 |
| 2024-04-11 | 52.94 | $56.06 | 1100 |
| 2024-04-10 | 52.10 | $55.96 | 2023 |
| 2024-04-09 | 59.66 | $56.71 | 1307 |
| 2024-04-08 | 60.21 | $56.76 | 2517 |
| 2024-04-05 | 57.83 | $56.44 | 2800 |
| 2024-04-04 | 56.04 | $56.21 | 746 |
| 2024-04-03 | 60.50 | $56.63 | 600 |
| 2024-04-02 | 57.27 | $56.21 | 740 |
| 2024-04-01 | 62.35 | $56.65 | 1700 |
| 2024-03-28 | 65.88 | $56.93 | 1417 |
| 2024-03-27 | 67.04 | $57.02 | 3200 |
| 2024-03-26 | 64.25 | $56.60 | 4400 |
| 2024-03-25 | 63.26 | $56.46 | 5000 |
| 2024-03-22 | 64.59 | $56.57 | 10000 |
| 2024-03-21 | 66.89 | $56.76 | 2100 |
| 2024-03-20 | 67.25 | $56.79 | 1717 |
| 2024-03-19 | 63.39 | $56.17 | 2900 |
| 2024-03-18 | 62.44 | $56.03 | 1200 |
| 2024-03-15 | 62.44 | $56.03 | 9500 |
| 2024-03-14 | 61.99 | $55.96 | 49727 |
| 2024-03-13 | 67.07 | $56.43 | 11900 |
| 2024-03-12 | 67.07 | $56.43 | 2800 |
| 2024-03-11 | 64.62 | $55.99 | 6100 |
| 2024-03-08 | 67.89 | $56.29 | 600 |
| 2024-03-07 | 70.01 | $56.48 | 3000 |
| 2024-03-06 | 66.55 | $55.82 | 900 |
| 2024-03-05 | 62.29 | $55.14 | 3137 |
| 2024-03-04 | 63.31 | $55.23 | 8300 |
| 2024-03-01 | 65.10 | $55.39 | 10805 |
| 2024-02-29 | 61.69 | $54.86 | 6311 |
| 2024-02-28 | 60.37 | $54.67 | 4100 |
| 2024-02-27 | 63.42 | $54.95 | 1500 |
| 2024-02-26 | 62.39 | $54.79 | 4500 |
| 2024-02-23 | 63.89 | $54.93 | 600 |
| 2024-02-22 | 63.23 | $54.82 | 2204 |
| 2024-02-21 | 59.74 | $54.27 | 1646 |
| 2024-02-20 | 59.54 | $54.24 | 14625 |
| 2024-02-16 | 58.56 | $54.09 | 1600 |
| 2024-02-15 | 58.18 | $54.03 | 2009 |
| 2024-02-14 | 53.56 | $53.35 | 1418 |
| 2024-02-13 | 48.30 | $52.69 | 1100 |
| 2024-02-12 | 56.94 | $53.62 | 400 |
| 2024-02-09 | 55.14 | $53.40 | 2409 |
| 2024-02-08 | 53.63 | $53.22 | 4100 |
| 2024-02-07 | 54.40 | $53.30 | 7328 |
| 2024-02-06 | 54.40 | $53.30 | 800 |
| 2024-02-05 | 52.71 | $53.08 | 1616 |
| 2024-02-02 | 56.22 | $53.47 | 500 |
| 2024-02-01 | 59.60 | $53.82 | 5300 |
| 2024-01-31 | 56.24 | $53.35 | 2400 |
| 2024-01-30 | 59.02 | $53.63 | 600 |
| 2024-01-29 | 59.42 | $53.67 | 27317 |
| 2024-01-26 | 58.21 | $53.49 | 1000 |
| 2024-01-25 | 56.58 | $53.25 | 3900 |
| 2024-01-24 | 55.55 | $53.10 | 1638 |
| 2024-01-23 | 53.81 | $52.85 | 2100 |
| 2024-01-22 | 54.21 | $52.90 | 6417 |
| 2024-01-19 | 52.73 | $52.68 | 3000 |
| 2024-01-18 | 51.51 | $52.50 | 800 |
| 2024-01-17 | 48.05 | $52.01 | 2521 |
| 2024-01-16 | 51.47 | $52.49 | 2302 |
| 2024-01-12 | 59.33 | $53.43 | 800 |
| 2024-01-11 | 58.23 | $53.26 | 3527 |
| 2024-01-10 | 59.39 | $53.39 | 800 |
| 2024-01-09 | 57.60 | $53.10 | 1800 |
| 2024-01-08 | 61.90 | $53.58 | 709 |
| 2024-01-05 | 58.06 | $52.96 | 819 |
| 2024-01-04 | 57.99 | $52.95 | 2034 |
| 2024-01-03 | 56.85 | $52.77 | 4835 |
| 2024-01-02 | 60.96 | $53.24 | 3800 |
| 2023-12-29 | 67.24 | $53.88 | 29013 |
| 2023-12-28 | 67.19 | $53.87 | 4327 |
| 2023-12-27 | 68.49 | $54.00 | 18440 |
| 2023-12-26 | 67.38 | $53.76 | 400 |
| 2023-12-22 | 66.12 | $53.49 | 8600 |
| 2023-12-21 | 65.36 | $53.33 | 2900 |
| 2023-12-20 | 61.18 | $52.52 | 16800 |
| 2023-12-19 | 65.74 | $53.01 | 13100 |
| 2023-12-18 | 62.72 | $52.45 | 3346 |
| 2023-12-15 | 67.67 | $52.94 | 4842 |
| 2023-12-14 | 73.52 | $53.46 | 3400 |
| 2023-12-13 | 70.80 | $52.87 | 1300 |
| 2023-12-12 | 66.28 | $52.06 | 1300 |
| 2023-12-11 | 66.40 | $52.07 | 707 |
| 2023-12-08 | 65.75 | $51.96 | 7600 |
| 2023-12-07 | 65.52 | $51.92 | 4324 |
| 2023-12-06 | 63.60 | $51.59 | 12600 |
| 2023-12-05 | 62.33 | $51.38 | 5100 |
| 2023-12-04 | 63.94 | $51.54 | 3500 |
| 2023-12-01 | 68.24 | $51.95 | 3121 |
| 2023-11-30 | 64.85 | $51.33 | 1226 |
| 2023-11-29 | 64.96 | $51.34 | 422 |
| 2023-11-28 | 63.83 | $51.14 | 4100 |
| 2023-11-27 | 63.38 | $51.06 | 18946 |
| 2023-11-24 | 64.61 | $51.19 | 3546 |
| 2023-11-22 | 62.36 | $50.77 | 1210 |
| 2023-11-21 | 61.70 | $50.65 | 7927 |
| 2023-11-20 | 63.93 | $50.90 | 600 |
| 2023-11-17 | 63.12 | $50.74 | 2100 |
| 2023-11-16 | 59.45 | $50.06 | 4800 |
| 2023-11-15 | 60.98 | $50.24 | 4500 |
| 2023-11-14 | 61.22 | $50.27 | 7200 |
| 2023-11-13 | 52.82 | $48.89 | 7300 |
| 2023-11-10 | 51.89 | $48.76 | 1600 |
| 2023-11-09 | 50.16 | $48.52 | 10700 |
| 2023-11-08 | 50.88 | $48.62 | 3327 |
| 2023-11-07 | 50.81 | $48.61 | 7041 |
| 2023-11-06 | 52.67 | $48.88 | 11807 |
| 2023-11-03 | 54.85 | $49.19 | 22745 |
| 2023-11-02 | 50.58 | $48.51 | 3400 |
| 2023-11-01 | 42.80 | $47.48 | 29900 |
| 2023-10-31 | 39.36 | $47.09 | 17700 |
| 2023-10-30 | 37.25 | $46.86 | 2200 |
| 2023-10-27 | 31.43 | $46.27 | 1323 |
| 2023-10-26 | 32.35 | $46.46 | 25202 |
| 2023-10-25 | 34.09 | $46.81 | 29633 |
| 2023-10-24 | 36.04 | $47.18 | 22400 |
| 2023-10-23 | 34.60 | $47.03 | 9514 |
| 2023-10-20 | 34.41 | $47.01 | 1811 |
| 2023-10-19 | 36.65 | $47.46 | 23549 |
| 2023-10-18 | 38.67 | $47.84 | 2403 |
| 2023-10-17 | 43.60 | $48.66 | 11005 |
| 2023-10-16 | 43.86 | $48.70 | 10005 |
| 2023-10-13 | 40.94 | $48.35 | 4148 |
| 2023-10-12 | 44.05 | $48.85 | 317 |
| 2023-10-11 | 47.54 | $49.36 | 9100 |
| 2023-10-10 | 46.27 | $49.20 | 3800 |
| 2023-10-09 | 40.73 | $48.55 | 7034 |
| 2023-10-06 | 41.80 | $48.72 | 500 |
| 2023-10-05 | 36.28 | $48.13 | 2200 |
| 2023-10-04 | 31.24 | $47.65 | 6100 |
| 2023-10-03 | 30.59 | $47.59 | 16400 |
| 2023-10-02 | 34.36 | $48.32 | 6000 |
| 2023-09-29 | 38.84 | $49.04 | 8031 |
| 2023-09-28 | 39.45 | $49.13 | 1500 |
| 2023-09-27 | 34.79 | $48.70 | 7730 |
| 2023-09-26 | 35.89 | $48.88 | 3100 |
| 2023-09-25 | 40.32 | $49.54 | 2114 |
| 2023-09-22 | 41.57 | $49.71 | 1640 |
| 2023-09-21 | 41.47 | $49.70 | 33600 |
| 2023-09-20 | 47.26 | $50.44 | 10400 |
| 2023-09-19 | 48.29 | $50.56 | 800 |
| 2023-09-18 | 47.56 | $50.48 | 236 |
| 2023-09-15 | 49.82 | $50.75 | 700 |
| 2023-09-14 | 50.75 | $50.86 | 142 |
| 2023-09-13 | 45.18 | $50.23 | 200 |
| 2023-09-12 | 46.28 | $50.37 | 3234 |
| 2023-09-11 | 47.14 | $50.48 | 2310 |
| 2023-09-08 | 41.81 | $49.91 | 7600 |
| 2023-09-07 | 42.75 | $50.04 | 13416 |
| 2023-09-06 | 44.04 | $50.22 | 6900 |
| 2023-09-05 | 45.57 | $50.43 | 3742 |
| 2023-09-01 | 48.95 | $50.87 | 3336 |
| 2023-08-31 | 49.59 | $50.95 | 2800 |
| 2023-08-30 | 50.36 | $51.05 | 3621 |
| 2023-08-29 | 50.29 | $51.04 | 1700 |
| 2023-08-28 | 44.74 | $50.33 | 2349 |
| 2023-08-25 | 40.46 | $49.85 | 2300 |
| 2023-08-24 | 37.99 | $49.59 | 3039 |
| 2023-08-23 | 42.28 | $50.26 | 2300 |
| 2023-08-22 | 36.82 | $49.72 | 9700 |
| 2023-08-21 | 37.38 | $49.81 | 3022 |
| 2023-08-18 | 36.26 | $49.70 | 2500 |
| 2023-08-17 | 36.89 | $49.81 | 1504 |
| 2023-08-16 | 38.99 | $50.17 | 10000 |
| 2023-08-15 | 41.10 | $50.51 | 6710 |
| 2023-08-14 | 45.42 | $51.14 | 3446 |
| 2023-08-11 | 46.90 | $51.34 | 2049 |
| 2023-08-10 | 48.96 | $51.61 | 3003 |
| 2023-08-09 | 47.59 | $51.44 | 3600 |
| 2023-08-08 | 48.02 | $51.50 | 8649 |
| 2023-08-07 | 50.80 | $51.88 | 10000 |
| 2023-08-04 | 47.37 | $51.43 | 2100 |
| 2023-08-03 | 46.10 | $51.27 | 1649 |
| 2023-08-02 | 47.25 | $51.44 | 4400 |
| 2023-08-01 | 54.73 | $52.42 | 1818 |
| 2023-07-31 | 59.98 | $52.99 | 2900 |
| 2023-07-28 | 60.07 | $53.00 | 7200 |
| 2023-07-27 | 57.49 | $52.60 | 4018 |
| 2023-07-26 | 58.94 | $52.76 | 4500 |
| 2023-07-25 | 58.12 | $52.63 | 3124 |
| 2023-07-24 | 57.19 | $52.48 | 4300 |
| 2023-07-21 | 57.76 | $52.55 | 2312 |
| 2023-07-20 | 57.84 | $52.56 | 6700 |
| 2023-07-19 | 60.49 | $52.90 | 6300 |
| 2023-07-18 | 60.13 | $52.83 | 9818 |
| 2023-07-17 | 57.80 | $52.38 | 1910 |
| 2023-07-14 | 58.02 | $52.41 | 10400 |
| 2023-07-13 | 60.43 | $52.75 | 2444 |
| 2023-07-12 | 56.32 | $51.94 | 4300 |
| 2023-07-11 | 50.46 | $50.97 | 4400 |
| 2023-07-10 | 47.13 | $50.49 | 2622 |
| 2023-07-07 | 45.61 | $50.28 | 21905 |
| 2023-07-06 | 42.55 | $49.87 | 5045 |
| 2023-07-05 | 47.65 | $50.69 | 2800 |
| 2023-07-03 | 51.82 | $51.27 | 1700 |
| 2023-06-30 | 51.40 | $51.21 | 9942 |
| 2023-06-29 | 46.47 | $50.54 | 2526 |
| 2023-06-28 | 46.81 | $50.59 | 7216 |
| 2023-06-27 | 46.14 | $50.50 | 6202 |
| 2023-06-26 | 42.81 | $50.06 | 5415 |
| 2023-06-23 | 42.19 | $49.98 | 2544 |
| 2023-06-22 | 46.82 | $50.75 | 10237 |
| 2023-06-21 | 49.35 | $51.13 | 4300 |
| 2023-06-20 | 49.01 | $51.08 | 3400 |
| 2023-06-16 | 60.25 | $52.52 | 5633 |
| 2023-06-15 | 61.17 | $52.62 | 5335 |
| 2023-06-14 | 58.31 | $52.15 | 3100 |
| 2023-06-13 | 57.30 | $51.99 | 3600 |
| 2023-06-12 | 54.10 | $51.51 | 2400 |
| 2023-06-09 | 52.05 | $51.22 | 3332 |
| 2023-06-08 | 52.51 | $51.28 | 2821 |
| 2023-06-07 | 49.53 | $50.86 | 3800 |
| 2023-06-06 | 51.73 | $51.16 | 55410 |
| 2023-06-05 | 49.23 | $50.81 | 3236 |
| 2023-06-02 | 51.02 | $51.06 | 5500 |
| 2023-06-01 | 45.67 | $50.35 | 6624 |
| 2023-05-31 | 39.77 | $49.68 | 8848 |
| 2023-05-30 | 43.02 | $50.17 | 2201 |
| 2023-05-26 | 45.77 | $50.55 | 2800 |
| 2023-05-25 | 42.16 | $50.16 | 1900 |
| 2023-05-24 | 42.78 | $50.25 | 3702 |
| 2023-05-23 | 48.81 | $51.04 | 6800 |
| 2023-05-22 | 55.05 | $51.71 | 10800 |
| 2023-05-19 | 54.81 | $51.68 | 1900 |
| 2023-05-18 | 53.01 | $51.46 | 2400 |
| 2023-05-17 | 54.13 | $51.58 | 1100 |
| 2023-05-16 | 52.14 | $51.33 | 1800 |
| 2023-05-15 | 57.02 | $51.85 | 900 |
| 2023-05-12 | 53.35 | $51.39 | 1735 |
| 2023-05-11 | 54.41 | $51.50 | 1500 |
| 2023-05-10 | 56.83 | $51.75 | 1900 |
| 2023-05-09 | 57.51 | $51.82 | 6022 |
| 2023-05-08 | 59.25 | $52.00 | 308 |
| 2023-05-05 | 58.86 | $51.94 | 2131 |
| 2023-05-04 | 52.96 | $51.12 | 6119 |
| 2023-05-03 | 54.59 | $51.30 | 3800 |
| 2023-05-02 | 53.99 | $51.22 | 3200 |
| 2023-05-01 | 57.89 | $51.65 | 9800 |
| 2023-04-28 | 58.73 | $51.74 | 3600 |
| 2023-04-27 | 58.54 | $51.71 | 7700 |
| 2023-04-26 | 54.17 | $51.06 | 4624 |
| 2023-04-25 | 54.10 | $51.05 | 12235 |
| 2023-04-24 | 60.88 | $51.81 | 2600 |
| 2023-04-21 | 60.32 | $51.72 | 54400 |
| 2023-04-20 | 59.34 | $51.56 | 11000 |
| 2023-04-19 | 60.22 | $51.66 | 3600 |
| 2023-04-18 | 61.80 | $51.84 | 4544 |
| 2023-04-17 | 60.03 | $51.52 | 900 |
| 2023-04-14 | 61.12 | $51.65 | 7300 |
| 2023-04-13 | 62.37 | $51.80 | 400 |
| 2023-04-12 | 58.99 | $51.16 | 16300 |
| 2023-04-11 | 56.86 | $50.79 | 15314 |
| 2023-04-10 | 55.31 | $50.53 | 9646 |
| 2023-04-06 | 55.46 | $50.55 | 9724 |
| 2023-04-05 | 54.61 | $50.40 | 46400 |
| 2023-04-04 | 57.75 | $50.85 | 14100 |
| 2023-04-03 | 57.89 | $50.87 | 5411 |
| 2023-03-31 | 56.38 | $50.57 | 5709 |
| 2023-03-30 | 54.99 | $50.30 | 7409 |
| 2023-03-29 | 51.88 | $49.72 | 19200 |
| 2023-03-28 | 48.19 | $49.09 | 11547 |
| 2023-03-27 | 48.24 | $49.10 | 1841 |
| 2023-03-24 | 45.16 | $48.59 | 54118 |
| 2023-03-23 | 46.72 | $48.89 | 36200 |
| 2023-03-22 | 47.33 | $49.01 | 23500 |
| 2023-03-21 | 48.09 | $49.16 | 47300 |
| 2023-03-20 | 43.83 | $48.41 | 18545 |
| 2023-03-17 | 39.34 | $47.70 | 8604 |
| 2023-03-16 | 42.18 | $48.33 | 235624 |
| 2023-03-15 | 36.89 | $47.56 | 19600 |
| 2023-03-14 | 44.77 | $49.12 | 10100 |
| 2023-03-13 | 40.77 | $48.60 | 2500 |
| 2023-03-10 | 43.29 | $49.04 | 1429 |
| 2023-03-09 | 47.06 | $49.64 | 8800 |
| 2023-03-08 | 50.25 | $50.10 | 1700 |
| 2023-03-07 | 48.45 | $49.85 | 2335 |
| 2023-03-06 | 55.31 | $50.75 | 4629 |
| 2023-03-03 | 56.23 | $50.86 | 20922 |
| 2023-03-02 | 51.08 | $50.13 | 7700 |
| 2023-03-01 | 51.47 | $50.18 | 5300 |
| 2023-02-28 | 49.62 | $49.93 | 6549 |
| 2023-02-27 | 51.18 | $50.14 | 4400 |
| 2023-02-24 | 46.39 | $49.51 | 1000 |
| 2023-02-23 | 52.18 | $50.26 | 1345 |
| 2023-02-22 | 50.70 | $50.07 | 6200 |
| 2023-02-21 | 52.82 | $50.33 | 4443 |
| 2023-02-17 | 58.57 | $50.97 | 400 |
| 2023-02-16 | 57.33 | $50.79 | 801 |
| 2023-02-15 | 58.63 | $50.93 | 1300 |
| 2023-02-14 | 61.36 | $51.22 | 1300 |
| 2023-02-13 | 60.51 | $51.08 | 4600 |
| 2023-02-10 | 57.89 | $50.66 | 906 |
| 2023-02-09 | 60.43 | $50.94 | 3210 |
| 2023-02-08 | 59.96 | $50.86 | 2602 |
| 2023-02-07 | 62.55 | $51.15 | 749 |
| 2023-02-06 | 60.36 | $50.76 | 304 |
| 2023-02-03 | 65.39 | $51.30 | 4343 |
| 2023-02-02 | 71.48 | $51.88 | 2309 |
| 2023-02-01 | 71.26 | $51.83 | 8603 |
| 2023-01-31 | 69.04 | $51.34 | 3835 |
| 2023-01-30 | 67.54 | $51.03 | 3821 |
| 2023-01-27 | 71.03 | $51.36 | 3300 |
| 2023-01-26 | 71.24 | $51.38 | 1700 |
| 2023-01-25 | 70.49 | $51.20 | 28616 |
| 2023-01-24 | 69.30 | $50.92 | 3414 |
| 2023-01-23 | 69.13 | $50.88 | 1600 |
| 2023-01-20 | 68.14 | $50.64 | 605 |
| 2023-01-19 | 66.29 | $50.21 | 3200 |
| 2023-01-18 | 67.41 | $50.34 | 3500 |
| 2023-01-17 | 68.52 | $50.47 | 3124 |
| 2023-01-13 | 67.82 | $50.29 | 610 |
| 2023-01-12 | 66.82 | $50.03 | 3500 |
| 2023-01-11 | 63.77 | $49.29 | 14735 |
| 2023-01-10 | 62.53 | $49.01 | 1300 |
| 2023-01-09 | 62.31 | $48.96 | 2100 |
| 2023-01-06 | 61.37 | $48.74 | 22303 |
| 2023-01-05 | 55.94 | $47.60 | 16100 |
| 2023-01-04 | 58.91 | $48.03 | 29834 |
| 2023-01-03 | 55.24 | $47.33 | 2339 |
| 2022-12-30 | 53.79 | $47.07 | 16600 |
| 2022-12-29 | 55.70 | $47.36 | 2934 |
| 2022-12-28 | 51.64 | $46.64 | 7038 |
| 2022-12-27 | 54.33 | $47.05 | 6924 |
| 2022-12-23 | 53.83 | $46.96 | 5600 |
| 2022-12-22 | 52.73 | $46.76 | 6809 |
| 2022-12-21 | 55.10 | $47.14 | 15700 |
| 2022-12-20 | 52.77 | $46.70 | 42000 |
| 2022-12-19 | 51.29 | $46.43 | 1500 |
| 2022-12-16 | 52.44 | $46.63 | 2700 |
| 2022-12-15 | 53.88 | $46.88 | 2300 |
| 2022-12-14 | 63.72 | $48.36 | 6437 |
| 2022-12-13 | 64.55 | $48.47 | 7720 |
| 2022-12-12 | 61.47 | $47.76 | 15200 |
| 2022-12-09 | 61.24 | $47.71 | 649 |
| 2022-12-08 | 60.76 | $47.60 | 800 |
| 2022-12-07 | 60.03 | $47.43 | 2400 |
| 2022-12-06 | 59.82 | $47.38 | 1605 |
| 2022-12-05 | 61.47 | $47.65 | 3500 |
| 2022-12-02 | 66.33 | $48.41 | 1731 |
| 2022-12-01 | 66.23 | $48.38 | 1300 |
| 2022-11-30 | 64.94 | $47.99 | 9100 |
| 2022-11-29 | 61.97 | $47.15 | 5528 |
| 2022-11-28 | 61.53 | $47.03 | 949 |
| 2022-11-25 | 66.16 | $47.79 | 329 |
| 2022-11-23 | 65.08 | $47.46 | 4500 |
| 2022-11-22 | 63.35 | $46.95 | 13121 |
| 2022-11-21 | 61.25 | $46.36 | 3723 |
| 2022-11-18 | 62.58 | $46.59 | 31227 |
| 2022-11-17 | 62.03 | $46.43 | 24604 |
| 2022-11-16 | 62.47 | $46.51 | 2200 |
| 2022-11-15 | 63.25 | $46.66 | 4000 |
| 2022-11-14 | 62.72 | $46.48 | 3334 |
| 2022-11-11 | 65.16 | $46.97 | 3200 |
| 2022-11-10 | 62.53 | $46.04 | 23200 |
| 2022-11-09 | 53.99 | $43.64 | 47300 |
| 2022-11-08 | 57.24 | $44.27 | 17540 |
| 2022-11-07 | 55.12 | $43.75 | 6710 |
| 2022-11-04 | 54.42 | $43.58 | 20843 |
| 2022-11-03 | 47.02 | $41.98 | 15300 |
| 2022-11-02 | 49.10 | $42.42 | 32411 |
| 2022-11-01 | 52.04 | $43.01 | 79300 |
| 2022-10-31 | 50.51 | $42.69 | 53400 |
| 2022-10-28 | 52.70 | $43.13 | 36549 |
| 2022-10-27 | 51.10 | $42.78 | 117200 |
| 2022-10-26 | 52.85 | $43.14 | 22800 |
| 2022-10-25 | 50.53 | $42.62 | 35300 |
| 2022-10-24 | 46.32 | $41.75 | 29431 |
| 2022-10-21 | 46.40 | $41.77 | 55600 |
| 2022-10-20 | 42.92 | $41.08 | 206100 |
| 2022-10-19 | 43.31 | $41.18 | 5300 |
| 2022-10-18 | 45.45 | $41.73 | 23600 |
| 2022-10-17 | 44.16 | $41.46 | 6900 |
| 2022-10-14 | 38.49 | $40.35 | 4700 |
| 2022-10-13 | 40.87 | $41.02 | 19800 |
| 2022-10-12 | 35.25 | $40.03 | 79600 |
| 2022-10-11 | 35.83 | $40.21 | 411 |
| 2022-10-10 | 37.49 | $40.71 | 400 |
| 2022-10-07 | 38.05 | $40.88 | 3732 |
| 2022-10-06 | 40.63 | $41.63 | 23400 |
| 2022-10-05 | 43.07 | $42.29 | 33400 |
| 2022-10-04 | 45.34 | $42.87 | 27517 |
| 2022-10-03 | 36.64 | $41.28 | 34907 |
| 2022-09-30 | 30.78 | $40.39 | 32142 |
| 2022-09-29 | 31.15 | $40.51 | 36330 |
| 2022-09-28 | 33.23 | $41.17 | 17003 |
| 2022-09-27 | 26.91 | $40.27 | 30300 |
| 2022-09-26 | 27.74 | $40.57 | 61700 |
| 2022-09-23 | 29.47 | $41.17 | 13000 |
| 2022-09-22 | 34.52 | $42.65 | 8100 |
| 2022-09-21 | 35.58 | $42.92 | 16300 |
| 2022-09-20 | 37.60 | $43.42 | 3826 |
| 2022-09-19 | 41.06 | $44.20 | 8500 |
| 2022-09-16 | 40.12 | $44.06 | 6900 |
| 2022-09-15 | 41.28 | $44.32 | 68400 |
| 2022-09-14 | 42.82 | $44.66 | 90339 |
| 2022-09-13 | 42.46 | $44.60 | 47823 |
| 2022-09-12 | 50.28 | $46.16 | 332 |
| 2022-09-09 | 46.37 | $45.51 | 8700 |
| 2022-09-08 | 38.86 | $44.44 | 1100 |
| 2022-09-07 | 37.46 | $44.26 | 19600 |
| 2022-09-06 | 34.11 | $43.84 | 225 |
| 2022-09-02 | 34.87 | $44.02 | 14425 |
| 2022-09-01 | 35.88 | $44.26 | 19225 |
| 2022-08-31 | 38.87 | $44.93 | 14317 |
| 2022-08-30 | 40.16 | $45.20 | 6329 |
| 2022-08-29 | 41.26 | $45.43 | 2700 |
| 2022-08-26 | 41.87 | $45.56 | 7301 |
| 2022-08-25 | 48.01 | $46.73 | 7100 |
| 2022-08-24 | 45.07 | $46.28 | 1800 |
| 2022-08-23 | 44.67 | $46.22 | 1639 |
| 2022-08-22 | 44.23 | $46.15 | 4800 |
| 2022-08-19 | 49.12 | $47.06 | 24126 |
| 2022-08-18 | 53.23 | $47.73 | 11009 |
| 2022-08-17 | 54.59 | $47.94 | 9300 |
| 2022-08-16 | 57.60 | $48.39 | 610 |
| 2022-08-15 | 57.25 | $48.32 | 3400 |
| 2022-08-12 | 59.57 | $48.67 | 5521 |
| 2022-08-11 | 58.00 | $48.33 | 10000 |
| 2022-08-10 | 58.31 | $48.38 | 3100 |
| 2022-08-09 | 52.40 | $47.18 | 4500 |
| 2022-08-08 | 54.10 | $47.46 | 3400 |
| 2022-08-05 | 53.22 | $47.29 | 17700 |
| 2022-08-04 | 55.16 | $47.62 | 9600 |
| 2022-08-03 | 53.86 | $47.35 | 2400 |
| 2022-08-02 | 52.54 | $47.08 | 22900 |
| 2022-08-01 | 56.51 | $47.78 | 12612 |
| 2022-07-29 | 56.19 | $47.71 | 8543 |
| 2022-07-28 | 53.55 | $47.13 | 16200 |
| 2022-07-27 | 52.28 | $46.86 | 16840 |
| 2022-07-26 | 47.01 | $45.83 | 9507 |
| 2022-07-25 | 50.51 | $46.51 | 2900 |
| 2022-07-22 | 48.64 | $46.16 | 33246 |
| 2022-07-21 | 49.71 | $46.37 | 3800 |
| 2022-07-20 | 46.63 | $45.79 | 5301 |
| 2022-07-19 | 47.49 | $45.97 | 7536 |
| 2022-07-18 | 40.77 | $44.80 | 2004 |
| 2022-07-15 | 38.67 | $44.47 | 10046 |
| 2022-07-14 | 34.87 | $43.90 | 3300 |
| 2022-07-13 | 37.63 | $44.61 | 3900 |
| 2022-07-12 | 37.87 | $44.67 | 31000 |
| 2022-07-11 | 37.49 | $44.61 | 53312 |
| 2022-07-08 | 40.59 | $45.40 | 13700 |
| 2022-07-07 | 39.44 | $45.21 | 86914 |
| 2022-07-06 | 34.87 | $44.48 | 43900 |
| 2022-07-05 | 34.91 | $44.49 | 12600 |
| 2022-07-01 | 38.62 | $45.52 | 47203 |
| 2022-06-30 | 37.58 | $45.35 | 30500 |
| 2022-06-29 | 38.80 | $45.68 | 3100 |
| 2022-06-28 | 39.79 | $45.95 | 13808 |
| 2022-06-27 | 40.72 | $46.20 | 3928 |
| 2022-06-24 | 41.34 | $46.37 | 4933 |
| 2022-06-23 | 34.80 | $45.19 | 7600 |
| 2022-06-22 | 35.66 | $45.46 | 3400 |
| 2022-06-21 | 36.59 | $45.75 | 22528 |
| 2022-06-17 | 34.29 | $45.34 | 9900 |
| 2022-06-16 | 34.53 | $45.42 | 11729 |
| 2022-06-15 | 37.60 | $46.44 | 14327 |
| 2022-06-14 | 32.50 | $45.53 | 6300 |
| 2022-06-13 | 33.59 | $45.91 | 9613 |
| 2022-06-10 | 39.21 | $47.62 | 4742 |
| 2022-06-09 | 43.62 | $48.71 | 8900 |
| 2022-06-08 | 48.15 | $49.67 | 5218 |
| 2022-06-07 | 51.95 | $50.38 | 500 |
| 2022-06-06 | 51.74 | $50.34 | 10445 |
| 2022-06-03 | 50.75 | $50.14 | 7300 |
| 2022-06-02 | 54.36 | $50.82 | 16200 |
| 2022-06-01 | 50.04 | $49.95 | 4900 |
| 2022-05-31 | 51.81 | $50.28 | 9020 |
| 2022-05-27 | 52.45 | $50.40 | 43500 |
| 2022-05-26 | 50.31 | $49.96 | 14112 |
| 2022-05-25 | 47.36 | $49.38 | 15560 |
| 2022-05-24 | 47.36 | $49.38 | 37100 |
| 2022-05-23 | 47.53 | $49.42 | 26341 |
| 2022-05-20 | 43.65 | $48.64 | 749 |
| 2022-05-19 | 42.40 | $48.40 | 14743 |
| 2022-05-18 | 39.83 | $47.91 | 30521 |
| 2022-05-17 | 44.29 | $49.07 | 6816 |
| 2022-05-16 | 39.03 | $48.13 | 3200 |
| 2022-05-13 | 38.50 | $48.04 | 3935 |
| 2022-05-12 | 30.71 | $46.81 | 16400 |
| 2022-05-11 | 31.14 | $46.95 | 43711 |
| 2022-05-10 | 32.23 | $47.31 | 2300 |
| 2022-05-09 | 31.28 | $47.16 | 20700 |
| 2022-05-06 | 35.45 | $48.48 | 6937 |
| 2022-05-05 | 37.21 | $48.97 | 13246 |
| 2022-05-04 | 44.39 | $50.66 | 4200 |
| 2022-05-03 | 39.10 | $49.86 | 3605 |
| 2022-05-02 | 35.69 | $49.39 | 800 |
| 2022-04-29 | 36.18 | $49.51 | 15540 |
| 2022-04-28 | 38.45 | $50.05 | 700 |
| 2022-04-27 | 33.54 | $49.38 | 42500 |
| 2022-04-26 | 33.08 | $49.32 | 41905 |
| 2022-04-25 | 40.43 | $51.00 | — |
| 2022-04-22 | 40.43 | $51.00 | 1600 |
| 2022-04-21 | 45.35 | $51.91 | 6015 |
| 2022-04-20 | 48.37 | $52.40 | 2608 |
| 2022-04-19 | 44.58 | $51.87 | 900 |
| 2022-04-18 | 42.78 | $51.63 | 5435 |
| 2022-04-14 | 43.97 | $51.84 | 7900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-62.77
2026-07-17
Close Price
$79.60
Vol: 686000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -62.77 | $79.60 | 686000 |
| 2026-07-16 | -40.78 | $80.22 | 4622 |
| 2026-07-15 | -24.82 | $80.67 | 692625 |
| 2026-07-14 | -38.65 | $80.28 | 7639 |
| 2026-07-13 | -58.87 | $79.71 | 11009 |
| 2026-07-10 | -21.34 | $80.51 | 4700 |
| 2026-07-09 | -28.60 | $80.12 | 3541 |
| 2026-07-08 | -41.82 | $79.53 | 4100 |
| 2026-07-07 | -25.00 | $80.27 | 9000 |
| 2026-07-06 | -0.23 | $81.36 | 8100 |
| 2026-07-02 | -20.00 | $80.49 | 5800 |
| 2026-07-01 | -39.55 | $79.63 | 7401 |
| 2026-06-30 | -33.86 | $79.88 | 4800 |
| 2026-06-29 | -39.09 | $79.65 | 6000 |
| 2026-06-26 | -49.77 | $79.18 | 3500 |
| 2026-06-25 | -40.91 | $79.57 | 6700 |
| 2026-06-24 | -57.73 | $78.83 | 13200 |
| 2026-06-23 | -52.95 | $79.04 | 5600 |
| 2026-06-22 | -20.23 | $80.48 | 6100 |
| 2026-06-18 | -20.45 | $80.47 | 7101 |
| 2026-06-17 | -29.32 | $80.08 | 9002 |
| 2026-06-16 | -14.32 | $80.50 | 5100 |
| 2026-06-15 | -20.39 | $80.25 | 9625 |
| 2026-06-12 | -35.19 | $79.64 | 5842 |
| 2026-06-11 | -43.45 | $79.30 | 30026 |
| 2026-06-10 | -99.03 | $77.01 | 32400 |
| 2026-06-09 | -75.49 | $77.98 | 12304 |
| 2026-06-08 | -68.51 | $78.98 | 7300 |
| 2026-06-05 | -80.84 | $78.60 | 11900 |
| 2026-06-04 | -12.99 | $80.69 | 3141 |
| 2026-06-03 | -31.82 | $80.11 | 36728 |
| 2026-06-02 | -7.76 | $80.83 | 18331 |
| 2026-06-01 | -16.79 | $80.41 | 7200 |
| 2026-05-29 | -3.46 | $80.95 | 11905 |
| 2026-05-28 | -9.90 | $80.68 | 20900 |
| 2026-05-27 | -9.52 | $80.64 | 5144 |
| 2026-05-26 | -4.33 | $80.88 | 23032 |
| 2026-05-22 | -12.40 | $79.78 | 4441 |
| 2026-05-21 | -11.08 | $79.83 | 6837 |
| 2026-05-20 | -22.16 | $79.41 | 5419 |
| 2026-05-19 | -58.84 | $78.02 | 2200 |
| 2026-05-18 | -41.69 | $78.67 | 5000 |
| 2026-05-15 | -58.05 | $78.05 | 2200 |
| 2026-05-14 | -31.32 | $79.42 | 6400 |
| 2026-05-13 | -26.91 | $79.61 | 5700 |
| 2026-05-12 | -37.12 | $79.17 | 5800 |
| 2026-05-11 | -25.06 | $79.69 | 5801 |
| 2026-05-08 | -19.26 | $79.94 | 16510 |
| 2026-05-07 | -36.43 | $79.20 | 13700 |
| 2026-05-06 | -12.07 | $80.25 | 10043 |
| 2026-05-05 | -62.18 | $78.09 | 7248 |
| 2026-05-04 | -50.43 | $77.23 | 17100 |
| 2026-05-01 | -35.04 | $78.31 | 48132 |
| 2026-04-30 | -28.98 | $78.62 | 14500 |
| 2026-04-29 | -56.74 | $76.56 | 54400 |
| 2026-04-28 | -38.16 | $77.50 | 3011 |
| 2026-04-27 | -28.56 | $77.96 | 8400 |
| 2026-04-24 | -26.83 | $78.13 | 2200 |
| 2026-04-23 | -30.18 | $77.80 | 10628 |
| 2026-04-22 | -23.37 | $78.47 | 2900 |
| 2026-04-21 | -25.41 | $78.27 | 3125 |
| 2026-04-20 | -9.04 | $79.88 | 13223 |
| 2026-04-17 | -5.14 | $80.25 | 22900 |
| 2026-04-16 | -5.15 | $78.94 | 15500 |
| 2026-04-15 | -3.09 | $79.12 | 19020 |
| 2026-04-14 | -1.37 | $79.27 | 4547 |
| 2026-04-13 | 0.00 | $78.48 | 8600 |
| 2026-04-10 | -4.06 | $77.99 | 6022 |
| 2026-04-09 | -5.45 | $77.77 | 11701 |
| 2026-04-08 | -2.66 | $77.98 | 17200 |
| 2026-04-07 | -35.45 | $74.83 | 6606 |
| 2026-04-06 | -34.98 | $74.86 | 6728 |
| 2026-04-02 | -41.33 | $74.45 | 5500 |
| 2026-04-01 | -33.59 | $74.95 | 7200 |
| 2026-03-31 | -58.64 | $73.65 | 18813 |
| 2026-03-30 | -92.81 | $71.18 | 16000 |
| 2026-03-27 | -92.84 | $71.31 | 8400 |
| 2026-03-26 | -87.56 | $72.00 | 9018 |
| 2026-03-25 | -72.89 | $73.58 | 9840 |
| 2026-03-24 | -83.98 | $72.40 | 10332 |
| 2026-03-23 | -79.93 | $72.84 | 9300 |
| 2026-03-20 | -97.15 | $70.97 | 12200 |
| 2026-03-19 | -90.19 | $73.06 | 12400 |
| 2026-03-18 | -96.74 | $73.50 | 4600 |
| 2026-03-17 | -81.42 | $74.77 | 4525 |
| 2026-03-16 | -84.56 | $74.51 | 11825 |
| 2026-03-13 | -100.00 | $73.23 | 5826 |
| 2026-03-12 | -95.29 | $74.24 | 13500 |
| 2026-03-11 | -76.44 | $75.68 | 12909 |
| 2026-03-10 | -71.86 | $76.03 | 14300 |
| 2026-03-09 | -73.43 | $75.91 | 12000 |
| 2026-03-06 | -90.68 | $75.49 | 33900 |
| 2026-03-05 | -86.95 | $76.19 | 7547 |
| 2026-03-04 | -60.03 | $77.84 | 7800 |
| 2026-03-03 | -71.62 | $77.13 | 10713 |
| 2026-03-02 | -48.34 | $79.48 | 31600 |
| 2026-02-27 | -9.91 | $81.10 | 7700 |
| 2026-02-26 | -6.13 | $81.26 | 25300 |
| 2026-02-25 | -5.19 | $81.30 | 28935 |
| 2026-02-24 | -7.57 | $80.70 | 12600 |
| 2026-02-23 | -14.05 | $80.46 | 11300 |
| 2026-02-20 | -4.14 | $80.81 | 30800 |
| 2026-02-19 | -17.14 | $80.25 | 20700 |
| 2026-02-18 | -9.33 | $80.49 | 15342 |
| 2026-02-17 | -9.48 | $80.47 | 11436 |
| 2026-02-13 | -13.75 | $80.24 | 7314 |
| 2026-02-12 | -19.70 | $79.92 | 4705 |
| 2026-02-11 | -4.32 | $80.69 | 7400 |
| 2026-02-10 | -3.53 | $80.52 | 9401 |
| 2026-02-09 | -1.48 | $80.27 | 10530 |
| 2026-02-06 | 0.00 | $79.09 | 19314 |
| 2026-02-05 | -42.61 | $77.36 | 34300 |
| 2026-02-04 | -7.83 | $78.56 | 3700 |
| 2026-02-03 | -19.71 | $78.15 | 25030 |
| 2026-02-02 | -24.41 | $77.90 | 11700 |
| 2026-01-30 | -33.33 | $77.41 | 25215 |
| 2026-01-29 | -6.32 | $78.54 | 11038 |
| 2026-01-28 | -11.76 | $78.29 | 18000 |
| 2026-01-27 | -0.87 | $78.79 | 5700 |
| 2026-01-26 | -8.27 | $77.68 | 112838 |
| 2026-01-23 | 0.00 | $77.31 | 20900 |
| 2026-01-22 | -6.25 | $76.94 | 9700 |
| 2026-01-21 | -9.79 | $76.43 | 8200 |
| 2026-01-20 | -34.68 | $75.68 | 6549 |
| 2026-01-16 | -1.73 | $76.65 | 7600 |
| 2026-01-15 | -5.54 | $76.44 | 12900 |
| 2026-01-14 | -7.39 | $76.37 | 11100 |
| 2026-01-13 | -13.98 | $76.12 | 7000 |
| 2026-01-12 | 0.00 | $76.65 | 37524 |
| 2026-01-09 | -0.60 | $76.16 | 7510 |
| 2026-01-08 | -7.82 | $75.69 | 9937 |
| 2026-01-07 | -9.77 | $75.63 | 7419 |
| 2026-01-06 | -1.30 | $75.89 | 10100 |
| 2026-01-05 | -0.67 | $75.81 | 8300 |
| 2026-01-02 | 0.00 | $74.98 | 9600 |
| 2025-12-31 | -26.61 | $74.26 | 5700 |
| 2025-12-30 | -8.63 | $74.66 | 5527 |
| 2025-12-29 | -13.51 | $74.53 | 2400 |
| 2025-12-26 | -4.63 | $74.76 | 4523 |
| 2025-12-24 | -1.82 | $74.69 | 3531 |
| 2025-12-23 | -1.63 | $74.56 | 7446 |
| 2025-12-22 | -5.73 | $74.25 | 12300 |
| 2025-12-19 | -15.96 | $73.74 | 2900 |
| 2025-12-18 | -23.94 | $73.25 | 12403 |
| 2025-12-17 | -31.47 | $72.86 | 5003 |
| 2025-12-16 | -23.17 | $73.29 | 4000 |
| 2025-12-15 | -3.67 | $74.30 | 2717 |
| 2025-12-12 | -9.84 | $73.89 | 4425 |
| 2025-12-11 | -0.20 | $74.36 | 3741 |
| 2025-12-10 | 0.00 | $73.84 | 3300 |
| 2025-12-09 | -13.39 | $73.06 | 18342 |
| 2025-12-08 | -12.47 | $73.10 | 7000 |
| 2025-12-05 | -10.85 | $73.17 | 7600 |
| 2025-12-04 | -4.99 | $73.12 | 16500 |
| 2025-12-03 | -10.72 | $72.89 | 4249 |
| 2025-12-02 | -19.95 | $72.52 | 5641 |
| 2025-12-01 | -25.44 | $72.30 | 3825 |
| 2025-11-28 | -13.47 | $72.78 | 4145 |
| 2025-11-26 | -23.44 | $72.38 | 57800 |
| 2025-11-25 | -44.64 | $71.53 | 11007 |
| 2025-11-24 | -66.58 | $70.65 | 4500 |
| 2025-11-21 | -73.57 | $70.37 | 11242 |
| 2025-11-20 | -100.00 | $69.31 | 9509 |
| 2025-11-19 | -94.38 | $70.30 | 5800 |
| 2025-11-18 | -89.06 | $70.47 | 16217 |
| 2025-11-17 | -82.33 | $71.27 | 5700 |
| 2025-11-14 | -46.18 | $72.17 | 4300 |
| 2025-11-13 | -37.35 | $72.39 | 8200 |
| 2025-11-12 | -2.41 | $73.26 | 7539 |
| 2025-11-11 | -10.28 | $72.75 | 6800 |
| 2025-11-10 | -24.37 | $72.39 | 15103 |
| 2025-11-07 | -63.87 | $71.45 | 17300 |
| 2025-11-06 | -65.25 | $71.28 | 12318 |
| 2025-11-05 | -53.67 | $71.58 | 1300 |
| 2025-11-04 | -72.20 | $71.10 | 9400 |
| 2025-11-03 | -37.84 | $71.99 | 2522 |
| 2025-10-31 | -37.84 | $71.99 | 31509 |
| 2025-10-30 | -31.27 | $72.16 | 7908 |
| 2025-10-29 | -21.62 | $72.41 | 5003 |
| 2025-10-28 | -3.86 | $72.87 | 3600 |
| 2025-10-27 | 0.00 | $72.84 | 12445 |
| 2025-10-24 | -14.64 | $72.42 | 8600 |
| 2025-10-23 | -23.43 | $72.21 | 3931 |
| 2025-10-22 | -39.08 | $71.75 | 308740 |
| 2025-10-21 | -36.78 | $71.81 | 14241 |
| 2025-10-20 | -11.49 | $72.47 | 338708 |
| 2025-10-17 | -37.93 | $71.78 | 19700 |
| 2025-10-16 | -31.80 | $71.94 | 312424 |
| 2025-10-15 | -42.53 | $71.66 | 15700 |
| 2025-10-14 | -53.64 | $71.37 | 318413 |
| 2025-10-13 | -63.60 | $71.11 | 30600 |
| 2025-10-10 | -90.42 | $70.41 | 5700 |
| 2025-10-09 | -38.70 | $71.76 | 322134 |
| 2025-10-08 | -21.46 | $72.21 | 6400 |
| 2025-10-07 | -29.50 | $72.00 | 308600 |
| 2025-10-06 | -5.36 | $72.63 | 10936 |
| 2025-10-03 | -5.04 | $72.61 | 327700 |
| 2025-10-02 | -8.72 | $71.98 | 9700 |
| 2025-10-01 | -2.33 | $71.88 | 7700 |
| 2025-09-30 | -6.57 | $71.55 | 8600 |
| 2025-09-29 | -18.00 | $71.19 | 2700 |
| 2025-09-26 | -29.67 | $70.84 | 7030 |
| 2025-09-25 | -48.00 | $70.29 | 15700 |
| 2025-09-24 | -30.00 | $70.83 | 5200 |
| 2025-09-23 | -12.00 | $71.37 | 18500 |
| 2025-09-22 | -6.69 | $71.52 | 3205 |
| 2025-09-19 | -14.38 | $71.29 | 57600 |
| 2025-09-18 | -10.37 | $71.41 | 23338 |
| 2025-09-17 | -19.73 | $71.13 | 11112 |
| 2025-09-16 | -8.03 | $71.48 | 8200 |
| 2025-09-15 | -2.01 | $71.66 | 5200 |
| 2025-09-12 | -10.91 | $71.18 | 5825 |
| 2025-09-11 | -0.73 | $71.46 | 15600 |
| 2025-09-10 | -16.59 | $70.64 | 7500 |
| 2025-09-09 | -19.21 | $70.58 | 7500 |
| 2025-09-08 | -9.66 | $70.79 | 3328 |
| 2025-09-05 | -38.66 | $70.10 | 2414 |
| 2025-09-04 | -49.26 | $69.69 | 2400 |
| 2025-09-03 | -58.86 | $69.16 | 3700 |
| 2025-09-02 | -54.97 | $69.03 | 4500 |
| 2025-08-29 | -32.88 | $69.80 | 3600 |
| 2025-08-28 | -18.11 | $70.16 | 10500 |
| 2025-08-27 | -24.63 | $69.85 | 20621 |
| 2025-08-26 | -21.26 | $70.01 | 3505 |
| 2025-08-25 | -21.68 | $69.99 | 3600 |
| 2025-08-22 | -3.16 | $70.87 | 12731 |
| 2025-08-21 | -12.25 | $69.78 | 5200 |
| 2025-08-20 | -4.00 | $70.11 | 3500 |
| 2025-08-19 | -7.75 | $69.96 | 2031 |
| 2025-08-18 | -2.87 | $69.99 | 4319 |
| 2025-08-15 | -3.39 | $69.97 | 3900 |
| 2025-08-14 | -3.63 | $69.72 | 4000 |
| 2025-08-13 | -1.68 | $69.79 | 4500 |
| 2025-08-12 | -2.46 | $69.44 | 5045 |
| 2025-08-11 | -20.47 | $68.64 | 1600 |
| 2025-08-08 | -12.42 | $68.88 | 3400 |
| 2025-08-07 | -23.15 | $68.56 | 8537 |
| 2025-08-06 | -35.57 | $68.19 | 138212 |
| 2025-08-05 | -55.37 | $67.60 | 2309 |
| 2025-08-04 | -58.72 | $67.50 | 2200 |
| 2025-08-01 | -88.26 | $66.62 | 5100 |
| 2025-07-31 | -95.64 | $66.62 | 4100 |
| 2025-07-30 | -80.36 | $67.04 | 2401 |
| 2025-07-29 | -58.55 | $67.64 | 1100 |
| 2025-07-28 | -58.91 | $67.63 | 4309 |
| 2025-07-25 | -17.45 | $68.77 | 3024 |
| 2025-07-24 | -17.09 | $68.78 | 1400 |
| 2025-07-23 | 0.00 | $69.25 | 2200 |
| 2025-07-22 | -7.51 | $67.81 | 3911 |
| 2025-07-21 | -25.11 | $67.42 | 1100 |
| 2025-07-18 | -45.21 | $66.98 | 2743 |
| 2025-07-17 | -35.16 | $67.20 | 6241 |
| 2025-07-16 | -47.03 | $66.94 | 8600 |
| 2025-07-15 | -57.99 | $66.70 | 6348 |
| 2025-07-14 | -29.22 | $67.33 | 2900 |
| 2025-07-11 | -31.96 | $67.27 | 2300 |
| 2025-07-10 | -2.28 | $67.92 | 7400 |
| 2025-07-09 | 0.00 | $67.93 | 5300 |
| 2025-07-08 | -17.65 | $67.46 | 9049 |
| 2025-07-07 | -39.71 | $67.01 | 23700 |
| 2025-07-03 | -8.33 | $67.65 | 41927 |
| 2025-07-02 | -13.24 | $67.55 | 12109 |
| 2025-07-01 | -16.18 | $67.49 | 2900 |
| 2025-06-30 | -13.24 | $67.55 | 49500 |
| 2025-06-27 | -26.47 | $67.28 | 7123 |
| 2025-06-26 | -48.04 | $66.84 | 19015 |
| 2025-06-25 | -90.69 | $65.97 | 10600 |
| 2025-06-24 | -74.51 | $66.30 | 13915 |
| 2025-06-23 | -44.12 | $66.62 | 5900 |
| 2025-06-20 | -66.18 | $66.02 | 4300 |
| 2025-06-18 | -48.16 | $66.51 | 3400 |
| 2025-06-17 | -52.57 | $66.39 | 1501 |
| 2025-06-16 | -20.58 | $67.25 | 9728 |
| 2025-06-13 | -27.22 | $66.88 | 3105 |
| 2025-06-12 | 0.00 | $67.74 | 8200 |
| 2025-06-11 | -8.65 | $67.17 | 5302 |
| 2025-06-10 | -6.09 | $67.24 | 7900 |
| 2025-06-09 | -5.26 | $67.26 | 7300 |
| 2025-06-06 | -2.75 | $67.22 | 2900 |
| 2025-06-05 | -7.03 | $67.05 | 8201 |
| 2025-06-04 | -3.19 | $67.12 | 7500 |
| 2025-06-03 | -12.06 | $66.76 | 5741 |
| 2025-06-02 | 0.00 | $67.21 | 4011 |
| 2025-05-30 | -8.55 | $66.52 | 2621 |
| 2025-05-29 | -11.16 | $66.33 | 4500 |
| 2025-05-28 | -17.44 | $66.06 | 4843 |
| 2025-05-27 | -3.02 | $66.68 | 6033 |
| 2025-05-23 | -9.90 | $65.75 | 3828 |
| 2025-05-22 | -12.64 | $65.59 | 3549 |
| 2025-05-21 | -12.92 | $65.56 | 3223 |
| 2025-05-20 | -0.21 | $65.90 | 2334 |
| 2025-05-19 | -0.68 | $65.46 | 6433 |
| 2025-05-16 | -0.57 | $64.87 | 4412 |
| 2025-05-15 | -0.40 | $64.67 | 7100 |
| 2025-05-14 | -5.13 | $64.05 | 11231 |
| 2025-05-13 | -0.62 | $64.27 | 6700 |
| 2025-05-12 | -3.07 | $64.13 | 6130 |
| 2025-05-09 | -2.53 | $63.82 | 10400 |
| 2025-05-08 | -5.78 | $63.48 | 3800 |
| 2025-05-07 | -2.89 | $63.64 | 8113 |
| 2025-05-06 | -0.79 | $63.85 | 7529 |
| 2025-05-05 | -1.52 | $63.74 | 2600 |
| 2025-05-02 | -1.64 | $63.56 | 7438 |
| 2025-05-01 | -2.63 | $62.63 | 2441 |
| 2025-04-30 | 0.00 | $62.88 | 1100 |
| 2025-04-29 | -0.32 | $62.77 | 5500 |
| 2025-04-28 | -0.22 | $62.62 | 6518 |
| 2025-04-25 | -0.34 | $62.10 | 2533 |
| 2025-04-24 | 0.00 | $61.95 | 1508 |
| 2025-04-23 | -5.91 | $61.16 | 6700 |
| 2025-04-22 | -9.42 | $61.05 | 3019 |
| 2025-04-21 | -21.55 | $60.02 | 9300 |
| 2025-04-17 | -19.67 | $60.18 | 7713 |
| 2025-04-16 | -26.38 | $59.61 | 3429 |
| 2025-04-15 | -27.59 | $59.71 | 5300 |
| 2025-04-14 | -33.30 | $59.21 | 13119 |
| 2025-04-11 | -41.39 | $58.50 | 6900 |
| 2025-04-10 | -61.23 | $56.76 | 5500 |
| 2025-04-09 | -48.57 | $57.87 | 9537 |
| 2025-04-08 | -94.41 | $53.85 | 13800 |
| 2025-04-07 | -90.76 | $54.17 | 19004 |
| 2025-04-04 | -100.00 | $55.15 | 4741 |
| 2025-04-03 | -100.00 | $59.00 | 3009 |
| 2025-04-02 | -71.15 | $60.33 | 13027 |
| 2025-04-01 | -79.84 | $60.11 | 71700 |
| 2025-03-31 | -73.63 | $59.98 | 10200 |
| 2025-03-28 | -55.48 | $60.51 | 2500 |
| 2025-03-27 | -34.25 | $61.13 | 23800 |
| 2025-03-26 | -41.44 | $60.92 | 5800 |
| 2025-03-25 | -11.99 | $61.78 | 7310 |
| 2025-03-24 | -28.77 | $61.29 | 6302 |
| 2025-03-21 | -33.22 | $61.16 | 6721 |
| 2025-03-20 | -18.84 | $61.58 | 4248 |
| 2025-03-19 | -0.68 | $62.11 | 3705 |
| 2025-03-18 | -2.15 | $61.94 | 3614 |
| 2025-03-17 | -2.15 | $61.94 | 2300 |
| 2025-03-14 | -20.60 | $61.33 | 6409 |
| 2025-03-13 | -66.67 | $60.10 | 27300 |
| 2025-03-12 | -41.53 | $60.58 | 5900 |
| 2025-03-11 | -54.63 | $60.17 | 5700 |
| 2025-03-10 | -50.80 | $60.29 | 17700 |
| 2025-03-07 | -0.60 | $61.86 | 4000 |
| 2025-03-06 | -20.12 | $61.21 | 7731 |
| 2025-03-05 | 0.00 | $61.73 | 3400 |
| 2025-03-04 | -22.40 | $60.20 | 3347 |
| 2025-03-03 | -16.15 | $60.26 | 12945 |
| 2025-02-28 | -26.86 | $59.74 | 4000 |
| 2025-02-27 | -27.39 | $59.72 | 10025 |
| 2025-02-26 | -9.57 | $60.39 | 38200 |
| 2025-02-25 | -7.49 | $60.20 | 5116 |
| 2025-02-24 | -23.92 | $59.63 | 7000 |
| 2025-02-21 | -24.50 | $59.61 | 9700 |
| 2025-02-20 | -10.37 | $60.10 | 12015 |
| 2025-02-19 | -17.58 | $59.85 | 2928 |
| 2025-02-18 | -3.17 | $60.35 | 16100 |
| 2025-02-14 | -7.59 | $60.01 | 15600 |
| 2025-02-13 | 0.00 | $59.89 | 14020 |
| 2025-02-12 | -5.00 | $59.25 | 19344 |
| 2025-02-11 | -1.42 | $59.13 | 2709 |
| 2025-02-10 | -6.67 | $58.89 | 1812 |
| 2025-02-07 | -13.56 | $58.58 | 4428 |
| 2025-02-06 | -0.68 | $59.08 | 2128 |
| 2025-02-05 | -4.20 | $58.80 | 4119 |
| 2025-02-04 | -17.95 | $58.21 | 2900 |
| 2025-02-03 | -33.10 | $57.56 | 5303 |
| 2025-01-31 | -18.18 | $58.20 | 7000 |
| 2025-01-30 | -5.83 | $58.73 | 10400 |
| 2025-01-29 | -5.22 | $58.14 | 5500 |
| 2025-01-28 | -4.95 | $58.15 | 5726 |
| 2025-01-27 | -7.14 | $58.07 | 6240 |
| 2025-01-24 | -4.67 | $58.16 | 10100 |
| 2025-01-23 | -0.63 | $57.87 | 5936 |
| 2025-01-22 | -5.24 | $57.40 | 1909 |
| 2025-01-21 | -0.35 | $57.53 | 13615 |
| 2025-01-17 | -31.30 | $56.38 | 4400 |
| 2025-01-16 | -43.53 | $56.13 | 16129 |
| 2025-01-15 | -64.59 | $55.94 | 21837 |
| 2025-01-14 | -86.76 | $55.18 | 4436 |
| 2025-01-13 | -95.02 | $54.89 | 8921 |
| 2025-01-10 | -96.92 | $55.12 | 22400 |
| 2025-01-08 | -82.15 | $56.00 | 17928 |
| 2025-01-07 | -81.69 | $56.13 | 11100 |
| 2025-01-06 | -78.31 | $56.27 | 17700 |
| 2025-01-03 | -89.40 | $55.81 | 9000 |
| 2025-01-02 | -96.39 | $55.52 | 10133 |
| 2024-12-31 | -92.53 | $55.68 | 9600 |
| 2024-12-30 | -90.36 | $55.77 | 34300 |
| 2024-12-27 | -81.45 | $56.14 | 3800 |
| 2024-12-26 | -76.63 | $56.34 | 1724 |
| 2024-12-24 | -85.30 | $55.98 | 13100 |
| 2024-12-23 | -89.16 | $55.82 | 7306 |
| 2024-12-20 | -98.75 | $55.57 | 3126 |
| 2024-12-19 | -98.00 | $55.60 | 13600 |
| 2024-12-18 | -100.00 | $55.67 | 8831 |
| 2024-12-17 | -81.52 | $57.05 | 8400 |
| 2024-12-16 | -46.20 | $58.12 | 7202 |
| 2024-12-13 | -42.90 | $58.22 | 7324 |
| 2024-12-12 | -40.26 | $58.30 | 7134 |
| 2024-12-11 | -21.45 | $58.87 | 1137 |
| 2024-12-10 | -31.35 | $58.57 | 2608 |
| 2024-12-09 | -14.52 | $59.08 | 4000 |
| 2024-12-06 | -4.04 | $59.10 | 2348 |
| 2024-12-05 | -1.47 | $59.17 | 2900 |
| 2024-12-04 | -5.04 | $58.75 | 4223 |
| 2024-12-03 | -4.33 | $58.70 | 4000 |
| 2024-12-02 | -19.05 | $58.36 | 2000 |
| 2024-11-29 | -19.05 | $58.36 | 2137 |
| 2024-11-27 | -55.84 | $57.51 | 22100 |
| 2024-11-26 | -72.29 | $57.13 | 25700 |
| 2024-11-25 | -53.25 | $57.57 | 4300 |
| 2024-11-22 | -71.00 | $57.16 | 9013 |
| 2024-11-21 | -76.19 | $57.04 | 11300 |
| 2024-11-20 | -84.85 | $56.84 | 3931 |
| 2024-11-19 | -80.00 | $57.04 | 19600 |
| 2024-11-18 | -80.00 | $57.04 | 7800 |
| 2024-11-15 | -93.29 | $56.79 | 11634 |
| 2024-11-14 | -92.01 | $56.85 | 4000 |
| 2024-11-13 | -92.65 | $56.83 | 2900 |
| 2024-11-12 | -91.01 | $57.20 | 9600 |
| 2024-11-11 | -71.62 | $58.09 | 2341 |
| 2024-11-08 | -74.67 | $58.02 | 2616 |
| 2024-11-07 | -41.05 | $58.79 | 2000 |
| 2024-11-06 | -82.97 | $57.83 | 6500 |
| 2024-11-05 | -56.33 | $58.44 | 2741 |
| 2024-11-04 | -82.97 | $57.83 | 1047 |
| 2024-11-01 | -85.15 | $57.78 | 1941 |
| 2024-10-31 | -92.64 | $57.61 | 6117 |
| 2024-10-30 | -91.16 | $58.10 | 3900 |
| 2024-10-29 | -83.17 | $58.28 | 5300 |
| 2024-10-28 | -73.52 | $58.52 | 1800 |
| 2024-10-25 | -96.42 | $58.04 | 1229 |
| 2024-10-24 | -87.03 | $58.35 | 1200 |
| 2024-10-23 | -95.98 | $58.07 | 1900 |
| 2024-10-22 | -93.54 | $58.71 | 5723 |
| 2024-10-21 | -97.84 | $58.90 | 3525 |
| 2024-10-18 | -66.51 | $59.72 | 2229 |
| 2024-10-17 | -87.16 | $59.27 | 5124 |
| 2024-10-16 | -85.32 | $59.31 | 4000 |
| 2024-10-15 | -92.66 | $59.15 | 2100 |
| 2024-10-14 | -68.81 | $59.67 | 5900 |
| 2024-10-11 | -71.56 | $59.61 | 1900 |
| 2024-10-10 | -85.59 | $59.27 | 3300 |
| 2024-10-09 | -64.96 | $59.39 | 3541 |
| 2024-10-08 | -51.66 | $59.30 | 4444 |
| 2024-10-07 | -50.83 | $59.33 | 1800 |
| 2024-10-04 | -39.23 | $59.75 | 2337 |
| 2024-10-03 | -52.21 | $59.28 | 1828 |
| 2024-10-02 | -35.36 | $59.89 | 5900 |
| 2024-10-01 | -28.73 | $60.13 | 1900 |
| 2024-09-30 | -16.30 | $60.58 | 2600 |
| 2024-09-27 | -10.22 | $60.80 | 9100 |
| 2024-09-26 | 0.00 | $61.17 | 1000 |
| 2024-09-25 | -18.91 | $59.78 | 3704 |
| 2024-09-24 | -4.36 | $60.18 | 2548 |
| 2024-09-23 | -16.73 | $59.84 | 2200 |
| 2024-09-20 | -22.18 | $59.69 | 2400 |
| 2024-09-19 | 0.00 | $60.30 | 18800 |
| 2024-09-18 | -27.96 | $59.07 | 610 |
| 2024-09-17 | -20.85 | $59.22 | 8913 |
| 2024-09-16 | -10.90 | $59.43 | 1000 |
| 2024-09-13 | -30.80 | $58.97 | 422 |
| 2024-09-12 | -38.17 | $58.74 | 2217 |
| 2024-09-11 | -43.21 | $58.26 | 1100 |
| 2024-09-10 | -46.40 | $58.05 | 5348 |
| 2024-09-09 | -35.21 | $58.10 | 3200 |
| 2024-09-06 | -44.02 | $57.60 | 5907 |
| 2024-09-05 | -21.52 | $58.61 | 2300 |
| 2024-09-04 | -20.73 | $58.52 | 9741 |
| 2024-09-03 | -17.79 | $58.58 | 4800 |
| 2024-08-30 | 0.00 | $59.66 | 900 |
| 2024-08-29 | -3.30 | $59.36 | 1100 |
| 2024-08-28 | -5.61 | $59.22 | 4447 |
| 2024-08-27 | -0.99 | $59.50 | 2900 |
| 2024-08-26 | -4.17 | $59.25 | 3107 |
| 2024-08-23 | 0.00 | $59.50 | 3817 |
| 2024-08-22 | -9.83 | $58.36 | 1501 |
| 2024-08-21 | -2.97 | $58.73 | 5342 |
| 2024-08-20 | -3.50 | $58.19 | 5600 |
| 2024-08-19 | -1.03 | $58.31 | 3500 |
| 2024-08-16 | -5.50 | $57.62 | 2600 |
| 2024-08-15 | -13.99 | $57.25 | 1300 |
| 2024-08-14 | -29.55 | $56.60 | 2130 |
| 2024-08-13 | -36.14 | $56.31 | 505 |
| 2024-08-12 | -60.82 | $55.31 | 18400 |
| 2024-08-09 | -59.52 | $55.37 | 2700 |
| 2024-08-08 | -67.15 | $55.09 | 2110 |
| 2024-08-07 | -86.36 | $54.16 | 2700 |
| 2024-08-06 | -87.81 | $54.09 | 5723 |
| 2024-08-05 | -91.32 | $53.92 | 5200 |
| 2024-08-02 | -93.86 | $55.13 | 1448 |
| 2024-08-01 | -90.46 | $56.16 | 3100 |
| 2024-07-31 | -25.12 | $57.81 | 1835 |
| 2024-07-30 | -46.74 | $57.05 | 1223 |
| 2024-07-29 | -54.71 | $56.83 | 2438 |
| 2024-07-26 | -47.54 | $56.99 | 1008 |
| 2024-07-25 | -71.43 | $56.29 | 800 |
| 2024-07-24 | -59.20 | $56.57 | 3040 |
| 2024-07-23 | -33.11 | $57.35 | 3300 |
| 2024-07-22 | -23.41 | $57.64 | 7007 |
| 2024-07-19 | -44.15 | $57.02 | 533 |
| 2024-07-18 | -33.44 | $57.34 | 5300 |
| 2024-07-17 | -17.39 | $57.82 | 600 |
| 2024-07-16 | -7.36 | $58.12 | 2836 |
| 2024-07-15 | -20.40 | $57.73 | 5525 |
| 2024-07-12 | -8.03 | $58.10 | 800 |
| 2024-07-11 | -21.01 | $57.53 | 2632 |
| 2024-07-10 | -30.80 | $57.26 | 3627 |
| 2024-07-09 | -60.14 | $56.45 | 4005 |
| 2024-07-08 | -50.72 | $56.71 | 2700 |
| 2024-07-05 | -51.33 | $56.81 | 1210 |
| 2024-07-03 | -64.00 | $56.43 | 4218 |
| 2024-07-02 | -86.00 | $55.77 | 1346 |
| 2024-07-01 | -91.00 | $55.62 | 717 |
| 2024-06-28 | -93.67 | $55.54 | 1500 |
| 2024-06-27 | -92.00 | $55.59 | 4000 |
| 2024-06-26 | -95.33 | $55.49 | 6246 |
| 2024-06-25 | -94.34 | $55.85 | 7906 |
| 2024-06-24 | -100.00 | $55.83 | 1348 |
| 2024-06-21 | -82.92 | $56.36 | 2000 |
| 2024-06-20 | -67.08 | $56.74 | 3100 |
| 2024-06-18 | -68.33 | $56.71 | 2600 |
| 2024-06-17 | -78.33 | $56.47 | 2800 |
| 2024-06-14 | -92.21 | $56.22 | 2705 |
| 2024-06-13 | -89.09 | $56.88 | 942 |
| 2024-06-12 | -41.56 | $57.71 | 3119 |
| 2024-06-11 | -83.77 | $57.06 | 4800 |
| 2024-06-10 | -44.81 | $57.66 | 612 |
| 2024-06-07 | -45.45 | $57.65 | 7614 |
| 2024-06-06 | -1.95 | $58.32 | 17136 |
| 2024-06-05 | -4.24 | $58.19 | 9300 |
| 2024-06-04 | -18.79 | $57.95 | 503 |
| 2024-06-03 | -6.42 | $58.14 | 3816 |
| 2024-05-31 | -14.03 | $57.95 | 3035 |
| 2024-05-30 | -26.09 | $57.48 | 4700 |
| 2024-05-29 | -42.27 | $56.81 | 1308 |
| 2024-05-28 | -14.87 | $57.75 | 5911 |
| 2024-05-24 | -15.16 | $57.74 | 3038 |
| 2024-05-23 | -31.20 | $57.19 | 3234 |
| 2024-05-22 | -23.32 | $57.46 | 6535 |
| 2024-05-21 | -6.41 | $58.04 | 2603 |
| 2024-05-20 | -4.08 | $58.12 | 1400 |
| 2024-05-17 | -1.74 | $58.09 | 123 |
| 2024-05-16 | -6.20 | $57.90 | 6800 |
| 2024-05-15 | 0.00 | $58.15 | 1342 |
| 2024-05-14 | 0.00 | $57.59 | 6200 |
| 2024-05-13 | -7.65 | $57.14 | 2444 |
| 2024-05-10 | -3.83 | $57.13 | 1100 |
| 2024-05-09 | 0.00 | $57.10 | 5446 |
| 2024-05-08 | -1.54 | $56.68 | 3000 |
| 2024-05-07 | 0.00 | $56.72 | 304 |
| 2024-05-06 | -11.51 | $56.58 | 901 |
| 2024-05-03 | -26.26 | $56.17 | 6528 |
| 2024-05-02 | -45.32 | $55.64 | 4443 |
| 2024-05-01 | -72.01 | $54.94 | 2400 |
| 2024-04-30 | -69.62 | $55.01 | 900 |
| 2024-04-29 | -43.69 | $55.77 | 21515 |
| 2024-04-26 | -53.92 | $55.47 | 6109 |
| 2024-04-25 | -68.26 | $55.05 | 2100 |
| 2024-04-24 | -60.68 | $55.28 | 3146 |
| 2024-04-23 | -54.92 | $55.45 | 1939 |
| 2024-04-22 | -73.90 | $54.89 | 700 |
| 2024-04-19 | -93.56 | $54.31 | 4100 |
| 2024-04-18 | -98.91 | $54.34 | 3736 |
| 2024-04-17 | -94.93 | $54.45 | 1200 |
| 2024-04-16 | -98.91 | $54.34 | 1120 |
| 2024-04-15 | -92.67 | $54.92 | 2608 |
| 2024-04-12 | -98.49 | $55.11 | 2901 |
| 2024-04-11 | -78.29 | $56.06 | 1100 |
| 2024-04-10 | -86.72 | $55.96 | 2023 |
| 2024-04-09 | -28.57 | $56.71 | 1307 |
| 2024-04-08 | -24.22 | $56.76 | 2517 |
| 2024-04-05 | -49.22 | $56.44 | 2800 |
| 2024-04-04 | -67.19 | $56.21 | 746 |
| 2024-04-03 | -34.11 | $56.63 | 600 |
| 2024-04-02 | -42.57 | $56.21 | 740 |
| 2024-04-01 | -20.79 | $56.65 | 1700 |
| 2024-03-28 | -6.93 | $56.93 | 1417 |
| 2024-03-27 | -2.08 | $57.02 | 3200 |
| 2024-03-26 | -12.11 | $56.60 | 4400 |
| 2024-03-25 | -18.39 | $56.46 | 5000 |
| 2024-03-22 | -13.45 | $56.57 | 10000 |
| 2024-03-21 | -4.93 | $56.76 | 2100 |
| 2024-03-20 | 0.00 | $56.79 | 1717 |
| 2024-03-19 | -15.32 | $56.17 | 2900 |
| 2024-03-18 | -20.97 | $56.03 | 1200 |
| 2024-03-15 | -20.97 | $56.03 | 9500 |
| 2024-03-14 | -20.77 | $55.96 | 49727 |
| 2024-03-13 | -3.46 | $56.43 | 11900 |
| 2024-03-12 | -2.48 | $56.43 | 2800 |
| 2024-03-11 | -13.37 | $55.99 | 6100 |
| 2024-03-08 | -5.94 | $56.29 | 600 |
| 2024-03-07 | -1.24 | $56.48 | 3000 |
| 2024-03-06 | -0.89 | $55.82 | 900 |
| 2024-03-05 | -12.25 | $55.14 | 3137 |
| 2024-03-04 | -9.27 | $55.23 | 8300 |
| 2024-03-01 | -3.97 | $55.39 | 10805 |
| 2024-02-29 | -5.20 | $54.86 | 6311 |
| 2024-02-28 | -12.80 | $54.67 | 4100 |
| 2024-02-27 | -1.60 | $54.95 | 1500 |
| 2024-02-26 | -6.12 | $54.79 | 4500 |
| 2024-02-23 | -0.41 | $54.93 | 600 |
| 2024-02-22 | -0.85 | $54.82 | 2204 |
| 2024-02-21 | -4.81 | $54.27 | 1646 |
| 2024-02-20 | -6.42 | $54.24 | 14625 |
| 2024-02-16 | -5.88 | $54.09 | 1600 |
| 2024-02-15 | 0.00 | $54.03 | 2009 |
| 2024-02-14 | -33.74 | $53.35 | 1418 |
| 2024-02-13 | -59.31 | $52.69 | 1100 |
| 2024-02-12 | -13.73 | $53.62 | 400 |
| 2024-02-09 | -24.51 | $53.40 | 2409 |
| 2024-02-08 | -33.33 | $53.22 | 4100 |
| 2024-02-07 | -29.41 | $53.30 | 7328 |
| 2024-02-06 | -29.41 | $53.30 | 800 |
| 2024-02-05 | -40.20 | $53.08 | 1616 |
| 2024-02-02 | -21.08 | $53.47 | 500 |
| 2024-02-01 | -3.92 | $53.82 | 5300 |
| 2024-01-31 | -26.96 | $53.35 | 2400 |
| 2024-01-30 | -5.85 | $53.63 | 600 |
| 2024-01-29 | -15.42 | $53.67 | 27317 |
| 2024-01-26 | -23.83 | $53.49 | 1000 |
| 2024-01-25 | -35.94 | $53.25 | 3900 |
| 2024-01-24 | -42.86 | $53.10 | 1638 |
| 2024-01-23 | -54.38 | $52.85 | 2100 |
| 2024-01-22 | -52.07 | $52.90 | 6417 |
| 2024-01-19 | -62.21 | $52.68 | 3000 |
| 2024-01-18 | -70.51 | $52.50 | 800 |
| 2024-01-17 | -93.09 | $52.01 | 2521 |
| 2024-01-16 | -95.65 | $52.49 | 2302 |
| 2024-01-12 | -37.27 | $53.43 | 800 |
| 2024-01-11 | -38.31 | $53.26 | 3527 |
| 2024-01-10 | -30.62 | $53.39 | 800 |
| 2024-01-09 | -44.08 | $53.10 | 1800 |
| 2024-01-08 | -19.74 | $53.58 | 709 |
| 2024-01-05 | -43.67 | $52.96 | 819 |
| 2024-01-04 | -44.08 | $52.95 | 2034 |
| 2024-01-03 | -47.37 | $52.77 | 4835 |
| 2024-01-02 | -29.70 | $53.24 | 3800 |
| 2023-12-29 | -5.64 | $53.88 | 29013 |
| 2023-12-28 | -5.63 | $53.87 | 4327 |
| 2023-12-27 | -1.06 | $54.00 | 18440 |
| 2023-12-26 | 0.00 | $53.76 | 400 |
| 2023-12-22 | -4.15 | $53.49 | 8600 |
| 2023-12-21 | -8.11 | $53.33 | 2900 |
| 2023-12-20 | -36.04 | $52.52 | 16800 |
| 2023-12-19 | -18.21 | $53.01 | 13100 |
| 2023-12-18 | -37.46 | $52.45 | 3346 |
| 2023-12-15 | -20.62 | $52.94 | 4842 |
| 2023-12-14 | -2.29 | $53.46 | 3400 |
| 2023-12-13 | -1.39 | $52.87 | 1300 |
| 2023-12-12 | -0.88 | $52.06 | 1300 |
| 2023-12-11 | -0.31 | $52.07 | 707 |
| 2023-12-08 | -0.57 | $51.96 | 7600 |
| 2023-12-07 | -1.44 | $51.92 | 4324 |
| 2023-12-06 | -10.66 | $51.59 | 12600 |
| 2023-12-05 | -16.47 | $51.38 | 5100 |
| 2023-12-04 | -11.85 | $51.54 | 3500 |
| 2023-12-01 | 0.00 | $51.95 | 3121 |
| 2023-11-30 | -0.33 | $51.33 | 1226 |
| 2023-11-29 | 0.00 | $51.34 | 422 |
| 2023-11-28 | -2.53 | $51.14 | 4100 |
| 2023-11-27 | -4.08 | $51.06 | 18946 |
| 2023-11-24 | -1.19 | $51.19 | 3546 |
| 2023-11-22 | -2.76 | $50.77 | 1210 |
| 2023-11-21 | -5.31 | $50.65 | 7927 |
| 2023-11-20 | 0.00 | $50.90 | 600 |
| 2023-11-17 | -0.22 | $50.74 | 2100 |
| 2023-11-16 | -7.86 | $50.06 | 4800 |
| 2023-11-15 | -3.57 | $50.24 | 4500 |
| 2023-11-14 | -2.16 | $50.27 | 7200 |
| 2023-11-13 | -14.29 | $48.89 | 7300 |
| 2023-11-10 | -18.41 | $48.76 | 1600 |
| 2023-11-09 | -26.03 | $48.52 | 10700 |
| 2023-11-08 | -22.86 | $48.62 | 3327 |
| 2023-11-07 | -25.99 | $48.61 | 7041 |
| 2023-11-06 | -17.74 | $48.88 | 11807 |
| 2023-11-03 | -8.26 | $49.19 | 22745 |
| 2023-11-02 | -29.05 | $48.51 | 3400 |
| 2023-11-01 | -60.55 | $47.48 | 29900 |
| 2023-10-31 | -72.48 | $47.09 | 17700 |
| 2023-10-30 | -79.51 | $46.86 | 2200 |
| 2023-10-27 | -97.55 | $46.27 | 1323 |
| 2023-10-26 | -98.11 | $46.46 | 25202 |
| 2023-10-25 | -95.52 | $46.81 | 29633 |
| 2023-10-24 | -84.21 | $47.18 | 22400 |
| 2023-10-23 | -89.47 | $47.03 | 9514 |
| 2023-10-20 | -100.00 | $47.01 | 1811 |
| 2023-10-19 | -98.04 | $47.46 | 23549 |
| 2023-10-18 | -83.14 | $47.84 | 2403 |
| 2023-10-17 | -65.56 | $48.66 | 11005 |
| 2023-10-16 | -64.46 | $48.70 | 10005 |
| 2023-10-13 | -74.10 | $48.35 | 4148 |
| 2023-10-12 | -60.33 | $48.85 | 317 |
| 2023-10-11 | -46.28 | $49.36 | 9100 |
| 2023-10-10 | -50.69 | $49.20 | 3800 |
| 2023-10-09 | -68.60 | $48.55 | 7034 |
| 2023-10-06 | -63.91 | $48.72 | 500 |
| 2023-10-05 | -80.17 | $48.13 | 2200 |
| 2023-10-04 | -93.39 | $47.65 | 6100 |
| 2023-10-03 | -95.04 | $47.59 | 16400 |
| 2023-10-02 | -96.45 | $48.32 | 6000 |
| 2023-09-29 | -82.64 | $49.04 | 8031 |
| 2023-09-28 | -78.93 | $49.13 | 1500 |
| 2023-09-27 | -96.85 | $48.70 | 7730 |
| 2023-09-26 | -98.28 | $48.88 | 3100 |
| 2023-09-25 | -95.29 | $49.54 | 2114 |
| 2023-09-22 | -91.20 | $49.71 | 1640 |
| 2023-09-21 | -91.82 | $49.70 | 33600 |
| 2023-09-20 | -45.28 | $50.44 | 10400 |
| 2023-09-19 | -37.74 | $50.56 | 800 |
| 2023-09-18 | -42.77 | $50.48 | 236 |
| 2023-09-15 | -25.79 | $50.75 | 700 |
| 2023-09-14 | -18.87 | $50.86 | 142 |
| 2023-09-13 | -58.49 | $50.23 | 200 |
| 2023-09-12 | -49.69 | $50.37 | 3234 |
| 2023-09-11 | -44.85 | $50.48 | 2310 |
| 2023-09-08 | -82.29 | $49.91 | 7600 |
| 2023-09-07 | -81.85 | $50.04 | 13416 |
| 2023-09-06 | -74.90 | $50.22 | 6900 |
| 2023-09-05 | -66.80 | $50.43 | 3742 |
| 2023-09-01 | -49.81 | $50.87 | 3336 |
| 2023-08-31 | -46.72 | $50.95 | 2800 |
| 2023-08-30 | -42.86 | $51.05 | 3621 |
| 2023-08-29 | -43.24 | $51.04 | 1700 |
| 2023-08-28 | -74.58 | $50.33 | 2349 |
| 2023-08-25 | -92.33 | $49.85 | 2300 |
| 2023-08-24 | -100.00 | $49.59 | 3039 |
| 2023-08-23 | -81.54 | $50.26 | 2300 |
| 2023-08-22 | -96.42 | $49.72 | 9700 |
| 2023-08-21 | -93.94 | $49.81 | 3022 |
| 2023-08-18 | -97.51 | $49.70 | 2500 |
| 2023-08-17 | -100.00 | $49.81 | 1504 |
| 2023-08-16 | -100.00 | $50.17 | 10000 |
| 2023-08-15 | -98.91 | $50.51 | 6710 |
| 2023-08-14 | -96.30 | $51.14 | 3446 |
| 2023-08-11 | -88.26 | $51.34 | 2049 |
| 2023-08-10 | -75.59 | $51.61 | 3003 |
| 2023-08-09 | -83.57 | $51.44 | 3600 |
| 2023-08-08 | -80.75 | $51.50 | 8649 |
| 2023-08-07 | -51.94 | $51.88 | 10000 |
| 2023-08-04 | -62.81 | $51.43 | 2100 |
| 2023-08-03 | -66.33 | $51.27 | 1649 |
| 2023-08-02 | -49.31 | $51.44 | 4400 |
| 2023-08-01 | -22.16 | $52.42 | 1818 |
| 2023-07-31 | -6.37 | $52.99 | 2900 |
| 2023-07-28 | -3.42 | $53.00 | 7200 |
| 2023-07-27 | -13.83 | $52.60 | 4018 |
| 2023-07-26 | -4.26 | $52.76 | 4500 |
| 2023-07-25 | -8.21 | $52.63 | 3124 |
| 2023-07-24 | -12.77 | $52.48 | 4300 |
| 2023-07-21 | -10.64 | $52.55 | 2312 |
| 2023-07-20 | -10.33 | $52.56 | 6700 |
| 2023-07-19 | 0.00 | $52.90 | 6300 |
| 2023-07-18 | -0.62 | $52.83 | 9818 |
| 2023-07-17 | -12.34 | $52.38 | 1910 |
| 2023-07-14 | -11.39 | $52.41 | 10400 |
| 2023-07-13 | -0.63 | $52.75 | 2444 |
| 2023-07-12 | -26.27 | $51.94 | 4300 |
| 2023-07-11 | -56.96 | $50.97 | 4400 |
| 2023-07-10 | -72.15 | $50.49 | 2622 |
| 2023-07-07 | -78.80 | $50.28 | 21905 |
| 2023-07-06 | -91.77 | $49.87 | 5045 |
| 2023-07-05 | -73.50 | $50.69 | 2800 |
| 2023-07-03 | -53.00 | $51.27 | 1700 |
| 2023-06-30 | -55.12 | $51.21 | 9942 |
| 2023-06-29 | -77.70 | $50.54 | 2526 |
| 2023-06-28 | -64.88 | $50.59 | 7216 |
| 2023-06-27 | -67.56 | $50.50 | 6202 |
| 2023-06-26 | -80.65 | $50.06 | 5415 |
| 2023-06-23 | -83.04 | $49.98 | 2544 |
| 2023-06-22 | -60.12 | $50.75 | 10237 |
| 2023-06-21 | -48.81 | $51.13 | 4300 |
| 2023-06-20 | -50.30 | $51.08 | 3400 |
| 2023-06-16 | -7.44 | $52.52 | 5633 |
| 2023-06-15 | -2.43 | $52.62 | 5335 |
| 2023-06-14 | -10.16 | $52.15 | 3100 |
| 2023-06-13 | -2.64 | $51.99 | 3600 |
| 2023-06-12 | -13.93 | $51.51 | 2400 |
| 2023-06-09 | -25.82 | $51.22 | 3332 |
| 2023-06-08 | -23.36 | $51.28 | 2821 |
| 2023-06-07 | -40.57 | $50.86 | 3800 |
| 2023-06-06 | -29.15 | $51.16 | 55410 |
| 2023-06-05 | -45.95 | $50.81 | 3236 |
| 2023-06-02 | -36.29 | $51.06 | 5500 |
| 2023-06-01 | -63.71 | $50.35 | 6624 |
| 2023-05-31 | -89.58 | $49.68 | 8848 |
| 2023-05-30 | -91.96 | $50.17 | 2201 |
| 2023-05-26 | -72.86 | $50.55 | 2800 |
| 2023-05-25 | -92.46 | $50.16 | 1900 |
| 2023-05-24 | -96.69 | $50.25 | 3702 |
| 2023-05-23 | -96.00 | $51.04 | 6800 |
| 2023-05-22 | -29.00 | $51.71 | 10800 |
| 2023-05-19 | -32.00 | $51.68 | 1900 |
| 2023-05-18 | -54.00 | $51.46 | 2400 |
| 2023-05-17 | -42.00 | $51.58 | 1100 |
| 2023-05-16 | -67.00 | $51.33 | 1800 |
| 2023-05-15 | -15.00 | $51.85 | 900 |
| 2023-05-12 | -61.00 | $51.39 | 1735 |
| 2023-05-11 | -50.00 | $51.50 | 1500 |
| 2023-05-10 | -25.00 | $51.75 | 1900 |
| 2023-05-09 | -18.00 | $51.82 | 6022 |
| 2023-05-08 | 0.00 | $52.00 | 308 |
| 2023-05-05 | 0.00 | $51.94 | 2131 |
| 2023-05-04 | -47.80 | $51.12 | 6119 |
| 2023-05-03 | -35.58 | $51.30 | 3800 |
| 2023-05-02 | -40.49 | $51.22 | 3200 |
| 2023-05-01 | -14.11 | $51.65 | 9800 |
| 2023-04-28 | -8.59 | $51.74 | 3600 |
| 2023-04-27 | -10.24 | $51.71 | 7700 |
| 2023-04-26 | -35.65 | $51.06 | 4624 |
| 2023-04-25 | -28.14 | $51.05 | 12235 |
| 2023-04-24 | -2.36 | $51.81 | 2600 |
| 2023-04-21 | -3.31 | $51.72 | 54400 |
| 2023-04-20 | -7.71 | $51.56 | 11000 |
| 2023-04-19 | -4.96 | $51.66 | 3600 |
| 2023-04-18 | 0.00 | $51.84 | 4544 |
| 2023-04-17 | -7.65 | $51.52 | 900 |
| 2023-04-14 | -3.51 | $51.65 | 7300 |
| 2023-04-13 | 0.00 | $51.80 | 400 |
| 2023-04-12 | -4.72 | $51.16 | 16300 |
| 2023-04-11 | -6.14 | $50.79 | 15314 |
| 2023-04-10 | -12.79 | $50.53 | 9646 |
| 2023-04-06 | -12.28 | $50.55 | 9724 |
| 2023-04-05 | -16.11 | $50.40 | 46400 |
| 2023-04-04 | -4.60 | $50.85 | 14100 |
| 2023-04-03 | 0.00 | $50.87 | 5411 |
| 2023-03-31 | -10.16 | $50.57 | 5709 |
| 2023-03-30 | -17.19 | $50.30 | 7409 |
| 2023-03-29 | -32.29 | $49.72 | 19200 |
| 2023-03-28 | -48.70 | $49.09 | 11547 |
| 2023-03-27 | -48.44 | $49.10 | 1841 |
| 2023-03-24 | -61.72 | $48.59 | 54118 |
| 2023-03-23 | -53.91 | $48.89 | 36200 |
| 2023-03-22 | -50.78 | $49.01 | 23500 |
| 2023-03-21 | -46.88 | $49.16 | 47300 |
| 2023-03-20 | -66.41 | $48.41 | 18545 |
| 2023-03-17 | -84.94 | $47.70 | 8604 |
| 2023-03-16 | -69.05 | $48.33 | 235624 |
| 2023-03-15 | -88.75 | $47.56 | 19600 |
| 2023-03-14 | -77.31 | $49.12 | 10100 |
| 2023-03-13 | -95.74 | $48.60 | 2500 |
| 2023-03-10 | -100.00 | $49.04 | 1429 |
| 2023-03-09 | -90.15 | $49.64 | 8800 |
| 2023-03-08 | -67.49 | $50.10 | 1700 |
| 2023-03-07 | -79.80 | $49.85 | 2335 |
| 2023-03-06 | -35.47 | $50.75 | 4629 |
| 2023-03-03 | -37.72 | $50.86 | 20922 |
| 2023-03-02 | -73.15 | $50.13 | 7700 |
| 2023-03-01 | -71.21 | $50.18 | 5300 |
| 2023-02-28 | -80.93 | $49.93 | 6549 |
| 2023-02-27 | -72.76 | $50.14 | 4400 |
| 2023-02-24 | -97.28 | $49.51 | 1000 |
| 2023-02-23 | -81.78 | $50.26 | 1345 |
| 2023-02-22 | -90.65 | $50.07 | 6200 |
| 2023-02-21 | -96.55 | $50.33 | 4443 |
| 2023-02-17 | -64.60 | $50.97 | 400 |
| 2023-02-16 | -72.62 | $50.79 | 801 |
| 2023-02-15 | -50.00 | $50.93 | 1300 |
| 2023-02-14 | -36.57 | $51.22 | 1300 |
| 2023-02-13 | -43.06 | $51.08 | 4600 |
| 2023-02-10 | -62.50 | $50.66 | 906 |
| 2023-02-09 | -47.35 | $50.94 | 3210 |
| 2023-02-08 | -40.21 | $50.86 | 2602 |
| 2023-02-07 | -26.30 | $51.15 | 749 |
| 2023-02-06 | -38.23 | $50.76 | 304 |
| 2023-02-03 | -17.79 | $51.30 | 4343 |
| 2023-02-02 | -2.95 | $51.88 | 2309 |
| 2023-02-01 | -1.63 | $51.83 | 8603 |
| 2023-01-31 | -2.82 | $51.34 | 3835 |
| 2023-01-30 | -9.47 | $51.03 | 3821 |
| 2023-01-27 | -2.20 | $51.36 | 3300 |
| 2023-01-26 | 0.00 | $51.38 | 1700 |
| 2023-01-25 | -1.72 | $51.20 | 28616 |
| 2023-01-24 | -1.15 | $50.92 | 3414 |
| 2023-01-23 | -0.22 | $50.88 | 1600 |
| 2023-01-20 | -5.62 | $50.64 | 605 |
| 2023-01-19 | -15.28 | $50.21 | 3200 |
| 2023-01-18 | -12.01 | $50.34 | 3500 |
| 2023-01-17 | -2.35 | $50.47 | 3124 |
| 2023-01-13 | 0.00 | $50.29 | 610 |
| 2023-01-12 | -0.80 | $50.03 | 3500 |
| 2023-01-11 | -1.32 | $49.29 | 14735 |
| 2023-01-10 | -10.60 | $49.01 | 1300 |
| 2023-01-09 | -12.25 | $48.96 | 2100 |
| 2023-01-06 | -9.67 | $48.74 | 22303 |
| 2023-01-05 | -52.04 | $47.60 | 16100 |
| 2023-01-04 | -36.06 | $48.03 | 29834 |
| 2023-01-03 | -62.08 | $47.33 | 2339 |
| 2022-12-30 | -71.75 | $47.07 | 16600 |
| 2022-12-29 | -60.97 | $47.36 | 2934 |
| 2022-12-28 | -87.73 | $46.64 | 7038 |
| 2022-12-27 | -72.49 | $47.05 | 6924 |
| 2022-12-23 | -75.84 | $46.96 | 5600 |
| 2022-12-22 | -83.27 | $46.76 | 6809 |
| 2022-12-21 | -69.15 | $47.14 | 15700 |
| 2022-12-20 | -85.50 | $46.70 | 42000 |
| 2022-12-19 | -93.80 | $46.43 | 1500 |
| 2022-12-16 | -86.50 | $46.63 | 2700 |
| 2022-12-15 | -70.90 | $46.88 | 2300 |
| 2022-12-14 | -21.40 | $48.36 | 6437 |
| 2022-12-13 | -17.73 | $48.47 | 7720 |
| 2022-12-12 | -28.86 | $47.76 | 15200 |
| 2022-12-09 | -30.89 | $47.71 | 649 |
| 2022-12-08 | -30.96 | $47.60 | 800 |
| 2022-12-07 | -21.49 | $47.43 | 2400 |
| 2022-12-06 | -22.52 | $47.38 | 1605 |
| 2022-12-05 | -16.77 | $47.65 | 3500 |
| 2022-12-02 | -1.10 | $48.41 | 1731 |
| 2022-12-01 | -0.76 | $48.38 | 1300 |
| 2022-11-30 | -0.16 | $47.99 | 9100 |
| 2022-11-29 | -10.77 | $47.15 | 5528 |
| 2022-11-28 | -12.79 | $47.03 | 949 |
| 2022-11-25 | 0.00 | $47.79 | 329 |
| 2022-11-23 | -1.06 | $47.46 | 4500 |
| 2022-11-22 | -2.49 | $46.95 | 13121 |
| 2022-11-21 | -13.77 | $46.36 | 3723 |
| 2022-11-18 | -8.69 | $46.59 | 31227 |
| 2022-11-17 | -10.57 | $46.43 | 24604 |
| 2022-11-16 | -9.02 | $46.51 | 2200 |
| 2022-11-15 | -6.65 | $46.66 | 4000 |
| 2022-11-14 | -8.92 | $46.48 | 3334 |
| 2022-11-11 | -1.11 | $46.97 | 3200 |
| 2022-11-10 | -0.52 | $46.04 | 23200 |
| 2022-11-09 | -17.97 | $43.64 | 47300 |
| 2022-11-08 | -4.33 | $44.27 | 17540 |
| 2022-11-07 | -3.23 | $43.75 | 6710 |
| 2022-11-04 | 0.00 | $43.58 | 20843 |
| 2022-11-03 | -42.28 | $41.98 | 15300 |
| 2022-11-02 | -30.35 | $42.42 | 32411 |
| 2022-11-01 | -14.36 | $43.01 | 79300 |
| 2022-10-31 | -18.39 | $42.69 | 53400 |
| 2022-10-28 | -5.75 | $43.13 | 36549 |
| 2022-10-27 | -15.80 | $42.78 | 117200 |
| 2022-10-26 | -5.46 | $43.14 | 22800 |
| 2022-10-25 | -10.06 | $42.62 | 35300 |
| 2022-10-24 | -38.31 | $41.75 | 29431 |
| 2022-10-21 | -37.66 | $41.77 | 55600 |
| 2022-10-20 | -60.06 | $41.08 | 206100 |
| 2022-10-19 | -56.82 | $41.18 | 5300 |
| 2022-10-18 | -50.91 | $41.73 | 23600 |
| 2022-10-17 | -57.96 | $41.46 | 6900 |
| 2022-10-14 | -88.64 | $40.35 | 4700 |
| 2022-10-13 | -73.41 | $41.02 | 19800 |
| 2022-10-12 | -97.91 | $40.03 | 79600 |
| 2022-10-11 | -98.28 | $40.21 | 411 |
| 2022-10-10 | -89.24 | $40.71 | 400 |
| 2022-10-07 | -87.79 | $40.88 | 3732 |
| 2022-10-06 | -75.57 | $41.63 | 23400 |
| 2022-10-05 | -64.82 | $42.29 | 33400 |
| 2022-10-04 | -55.37 | $42.87 | 27517 |
| 2022-10-03 | -81.27 | $41.28 | 34907 |
| 2022-09-30 | -95.77 | $40.39 | 32142 |
| 2022-09-29 | -93.81 | $40.51 | 36330 |
| 2022-09-28 | -83.33 | $41.17 | 17003 |
| 2022-09-27 | -98.04 | $40.27 | 30300 |
| 2022-09-26 | -97.44 | $40.57 | 61700 |
| 2022-09-23 | -96.23 | $41.17 | 13000 |
| 2022-09-22 | -96.23 | $42.65 | 8100 |
| 2022-09-21 | -99.74 | $42.92 | 16300 |
| 2022-09-20 | -95.39 | $43.42 | 3826 |
| 2022-09-19 | -80.57 | $44.20 | 8500 |
| 2022-09-16 | -86.65 | $44.06 | 6900 |
| 2022-09-15 | -83.02 | $44.32 | 68400 |
| 2022-09-14 | -76.54 | $44.66 | 90339 |
| 2022-09-13 | -79.13 | $44.60 | 47823 |
| 2022-09-12 | -46.90 | $46.16 | 332 |
| 2022-09-09 | -62.20 | $45.51 | 8700 |
| 2022-09-08 | -83.27 | $44.44 | 1100 |
| 2022-09-07 | -86.81 | $44.26 | 19600 |
| 2022-09-06 | -100.00 | $43.84 | 225 |
| 2022-09-02 | -97.08 | $44.02 | 14425 |
| 2022-09-01 | -92.07 | $44.26 | 19225 |
| 2022-08-31 | -100.00 | $44.93 | 14317 |
| 2022-08-30 | -98.30 | $45.20 | 6329 |
| 2022-08-29 | -98.18 | $45.43 | 2700 |
| 2022-08-26 | -98.73 | $45.56 | 7301 |
| 2022-08-25 | -74.62 | $46.73 | 7100 |
| 2022-08-24 | -91.92 | $46.28 | 1800 |
| 2022-08-23 | -96.08 | $46.22 | 1639 |
| 2022-08-22 | -88.73 | $46.15 | 4800 |
| 2022-08-19 | -56.69 | $47.06 | 24126 |
| 2022-08-18 | -33.10 | $47.73 | 11009 |
| 2022-08-17 | -25.70 | $47.94 | 9300 |
| 2022-08-16 | -9.46 | $48.39 | 610 |
| 2022-08-15 | -11.51 | $48.32 | 3400 |
| 2022-08-12 | 0.00 | $48.67 | 5521 |
| 2022-08-11 | -7.91 | $48.33 | 10000 |
| 2022-08-10 | -2.78 | $48.38 | 3100 |
| 2022-08-09 | -17.04 | $47.18 | 4500 |
| 2022-08-08 | -10.76 | $47.46 | 3400 |
| 2022-08-05 | -14.57 | $47.29 | 17700 |
| 2022-08-04 | -7.17 | $47.62 | 9600 |
| 2022-08-03 | -13.23 | $47.35 | 2400 |
| 2022-08-02 | -19.28 | $47.08 | 22900 |
| 2022-08-01 | -3.59 | $47.78 | 12612 |
| 2022-07-29 | 0.00 | $47.71 | 8543 |
| 2022-07-28 | -1.35 | $47.13 | 16200 |
| 2022-07-27 | -1.46 | $46.86 | 16840 |
| 2022-07-26 | -23.45 | $45.83 | 9507 |
| 2022-07-25 | -1.30 | $46.51 | 2900 |
| 2022-07-22 | -7.27 | $46.16 | 33246 |
| 2022-07-21 | 0.00 | $46.37 | 3800 |
| 2022-07-20 | -20.07 | $45.79 | 5301 |
| 2022-07-19 | -13.84 | $45.97 | 7536 |
| 2022-07-18 | -54.33 | $44.80 | 2004 |
| 2022-07-15 | -65.74 | $44.47 | 10046 |
| 2022-07-14 | -85.95 | $43.90 | 3300 |
| 2022-07-13 | -73.52 | $44.61 | 3900 |
| 2022-07-12 | -71.15 | $44.67 | 31000 |
| 2022-07-11 | -82.78 | $44.61 | 53312 |
| 2022-07-08 | -73.84 | $45.40 | 13700 |
| 2022-07-07 | -79.04 | $45.21 | 86914 |
| 2022-07-06 | -91.61 | $44.48 | 43900 |
| 2022-07-05 | -91.70 | $44.49 | 12600 |
| 2022-07-01 | -87.67 | $45.52 | 47203 |
| 2022-06-30 | -91.02 | $45.35 | 30500 |
| 2022-06-29 | -85.52 | $45.68 | 3100 |
| 2022-06-28 | -81.03 | $45.95 | 13808 |
| 2022-06-27 | -76.87 | $46.20 | 3928 |
| 2022-06-24 | -74.04 | $46.37 | 4933 |
| 2022-06-23 | -93.68 | $45.19 | 7600 |
| 2022-06-22 | -93.54 | $45.46 | 3400 |
| 2022-06-21 | -88.48 | $45.75 | 22528 |
| 2022-06-17 | -95.64 | $45.34 | 9900 |
| 2022-06-16 | -96.77 | $45.42 | 11729 |
| 2022-06-15 | -79.35 | $46.44 | 14327 |
| 2022-06-14 | -95.83 | $45.53 | 6300 |
| 2022-06-13 | -100.00 | $45.91 | 9613 |
| 2022-06-10 | -96.68 | $47.62 | 4742 |
| 2022-06-09 | -48.51 | $48.71 | 8900 |
| 2022-06-08 | -26.44 | $49.67 | 5218 |
| 2022-06-07 | -10.11 | $50.38 | 500 |
| 2022-06-06 | -11.03 | $50.34 | 10445 |
| 2022-06-03 | -15.63 | $50.14 | 7300 |
| 2022-06-02 | 0.00 | $50.82 | 16200 |
| 2022-06-01 | -16.95 | $49.95 | 4900 |
| 2022-05-31 | -9.07 | $50.28 | 9020 |
| 2022-05-27 | -6.21 | $50.40 | 43500 |
| 2022-05-26 | -16.71 | $49.96 | 14112 |
| 2022-05-25 | -30.55 | $49.38 | 15560 |
| 2022-05-24 | -30.55 | $49.38 | 37100 |
| 2022-05-23 | -29.59 | $49.42 | 26341 |
| 2022-05-20 | -52.10 | $48.64 | 749 |
| 2022-05-19 | -57.86 | $48.40 | 14743 |
| 2022-05-18 | -76.43 | $47.91 | 30521 |
| 2022-05-17 | -57.45 | $49.07 | 6816 |
| 2022-05-16 | -72.83 | $48.13 | 3200 |
| 2022-05-13 | -74.30 | $48.04 | 3935 |
| 2022-05-12 | -94.44 | $46.81 | 16400 |
| 2022-05-11 | -100.00 | $46.95 | 43711 |
| 2022-05-10 | -97.23 | $47.31 | 2300 |
| 2022-05-09 | -100.00 | $47.16 | 20700 |
| 2022-05-06 | -96.70 | $48.48 | 6937 |
| 2022-05-05 | -94.75 | $48.97 | 13246 |
| 2022-05-04 | -54.24 | $50.66 | 4200 |
| 2022-05-03 | -77.96 | $49.86 | 3605 |
| 2022-05-02 | -92.15 | $49.39 | 800 |
| 2022-04-29 | -93.01 | $49.51 | 15540 |
| 2022-04-28 | -80.51 | $50.05 | 700 |
| 2022-04-27 | -96.21 | $49.38 | 42500 |
| 2022-04-26 | -100.00 | $49.32 | 41905 |
| 2022-04-25 | -100.00 | $51.00 | — |
| 2022-04-22 | -100.00 | $51.00 | 1600 |
| 2022-04-21 | -84.21 | $51.91 | 6015 |
| 2022-04-20 | -65.79 | $52.40 | 2608 |
| 2022-04-19 | -85.71 | $51.87 | 900 |
| 2022-04-18 | -94.74 | $51.63 | 5435 |
| 2022-04-14 | -86.84 | $51.84 | 7900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.74
2026-07-17
Close Price
$79.60
Vol: 686000Average Directional Index - Detailed Analysis
Minimum
4.48
Average
18.68
Maximum
51.20
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.74 | $79.60 | 686000 |
| 2026-07-16 | 7.51 | $80.22 | 4622 |
| 2026-07-15 | 7.70 | $80.67 | 692625 |
| 2026-07-14 | 7.90 | $80.28 | 7639 |
| 2026-07-13 | 8.18 | $79.71 | 11009 |
| 2026-07-10 | 8.20 | $80.51 | 4700 |
| 2026-07-09 | 8.49 | $80.12 | 3541 |
| 2026-07-08 | 8.59 | $79.53 | 4100 |
| 2026-07-07 | 8.44 | $80.27 | 9000 |
| 2026-07-06 | 8.87 | $81.36 | 8100 |
| 2026-07-02 | 8.98 | $80.49 | 5800 |
| 2026-07-01 | 9.23 | $79.63 | 7401 |
| 2026-06-30 | 9.34 | $79.88 | 4800 |
| 2026-06-29 | 9.51 | $79.65 | 6000 |
| 2026-06-26 | 9.56 | $79.18 | 3500 |
| 2026-06-25 | 9.56 | $79.57 | 6700 |
| 2026-06-24 | 9.75 | $78.83 | 13200 |
| 2026-06-23 | 9.52 | $79.04 | 5600 |
| 2026-06-22 | 9.44 | $80.48 | 6100 |
| 2026-06-18 | 9.91 | $80.47 | 7101 |
| 2026-06-17 | 10.40 | $80.08 | 9002 |
| 2026-06-16 | 10.92 | $80.50 | 5100 |
| 2026-06-15 | 11.30 | $80.25 | 9625 |
| 2026-06-12 | 11.69 | $79.64 | 5842 |
| 2026-06-11 | 11.66 | $79.30 | 30026 |
| 2026-06-10 | 11.51 | $77.01 | 32400 |
| 2026-06-09 | 10.64 | $77.98 | 12304 |
| 2026-06-08 | 9.73 | $78.98 | 7300 |
| 2026-06-05 | 9.38 | $78.60 | 11900 |
| 2026-06-04 | 9.00 | $80.69 | 3141 |
| 2026-06-03 | 9.31 | $80.11 | 36728 |
| 2026-06-02 | 9.60 | $80.83 | 18331 |
| 2026-06-01 | 10.10 | $80.41 | 7200 |
| 2026-05-29 | 10.51 | $80.95 | 11905 |
| 2026-05-28 | 10.81 | $80.68 | 20900 |
| 2026-05-27 | 11.26 | $80.64 | 5144 |
| 2026-05-26 | 11.55 | $80.88 | 23032 |
| 2026-05-22 | 11.79 | $79.78 | 4441 |
| 2026-05-21 | 12.36 | $79.83 | 6837 |
| 2026-05-20 | 12.97 | $79.41 | 5419 |
| 2026-05-19 | 13.38 | $78.02 | 2200 |
| 2026-05-18 | 13.37 | $78.67 | 5000 |
| 2026-05-15 | 13.48 | $78.05 | 2200 |
| 2026-05-14 | 13.46 | $79.42 | 6400 |
| 2026-05-13 | 13.91 | $79.61 | 5700 |
| 2026-05-12 | 14.33 | $79.17 | 5800 |
| 2026-05-11 | 14.61 | $79.69 | 5801 |
| 2026-05-08 | 15.18 | $79.94 | 16510 |
| 2026-05-07 | 15.79 | $79.20 | 13700 |
| 2026-05-06 | 16.44 | $80.25 | 10043 |
| 2026-05-05 | 17.26 | $78.09 | 7248 |
| 2026-05-04 | 17.47 | $77.23 | 17100 |
| 2026-05-01 | 17.62 | $78.31 | 48132 |
| 2026-04-30 | 18.16 | $78.62 | 14500 |
| 2026-04-29 | 18.67 | $76.56 | 54400 |
| 2026-04-28 | 18.63 | $77.50 | 3011 |
| 2026-04-27 | 18.85 | $77.96 | 8400 |
| 2026-04-24 | 19.22 | $78.13 | 2200 |
| 2026-04-23 | 19.57 | $77.80 | 10628 |
| 2026-04-22 | 19.93 | $78.47 | 2900 |
| 2026-04-21 | 20.68 | $78.27 | 3125 |
| 2026-04-20 | 21.47 | $79.88 | 13223 |
| 2026-04-17 | 22.53 | $80.25 | 22900 |
| 2026-04-16 | 23.44 | $78.94 | 15500 |
| 2026-04-15 | 24.48 | $79.12 | 19020 |
| 2026-04-14 | 25.60 | $79.27 | 4547 |
| 2026-04-13 | 26.82 | $78.48 | 8600 |
| 2026-04-10 | 27.83 | $77.99 | 6022 |
| 2026-04-09 | 29.09 | $77.77 | 11701 |
| 2026-04-08 | 30.30 | $77.98 | 17200 |
| 2026-04-07 | 31.73 | $74.83 | 6606 |
| 2026-04-06 | 32.14 | $74.86 | 6728 |
| 2026-04-02 | 32.80 | $74.45 | 5500 |
| 2026-04-01 | 33.39 | $74.95 | 7200 |
| 2026-03-31 | 34.35 | $73.65 | 18813 |
| 2026-03-30 | 34.70 | $71.18 | 16000 |
| 2026-03-27 | 34.24 | $71.31 | 8400 |
| 2026-03-26 | 33.77 | $72.00 | 9018 |
| 2026-03-25 | 33.45 | $73.58 | 9840 |
| 2026-03-24 | 33.44 | $72.40 | 10332 |
| 2026-03-23 | 32.81 | $72.84 | 9300 |
| 2026-03-20 | 32.21 | $70.97 | 12200 |
| 2026-03-19 | 31.26 | $73.06 | 12400 |
| 2026-03-18 | 30.55 | $73.50 | 4600 |
| 2026-03-17 | 30.08 | $74.77 | 4525 |
| 2026-03-16 | 29.90 | $74.51 | 11825 |
| 2026-03-13 | 29.48 | $73.23 | 5826 |
| 2026-03-12 | 29.04 | $74.24 | 13500 |
| 2026-03-11 | 28.79 | $75.68 | 12909 |
| 2026-03-10 | 28.88 | $76.03 | 14300 |
| 2026-03-09 | 29.12 | $75.91 | 12000 |
| 2026-03-06 | 28.87 | $75.49 | 33900 |
| 2026-03-05 | 28.87 | $76.19 | 7547 |
| 2026-03-04 | 29.11 | $77.84 | 7800 |
| 2026-03-03 | 29.87 | $77.13 | 10713 |
| 2026-03-02 | 30.36 | $79.48 | 31600 |
| 2026-02-27 | 31.14 | $81.10 | 7700 |
| 2026-02-26 | 30.56 | $81.26 | 25300 |
| 2026-02-25 | 29.98 | $81.30 | 28935 |
| 2026-02-24 | 29.36 | $80.70 | 12600 |
| 2026-02-23 | 29.02 | $80.46 | 11300 |
| 2026-02-20 | 28.67 | $80.81 | 30800 |
| 2026-02-19 | 28.34 | $80.25 | 20700 |
| 2026-02-18 | 28.25 | $80.49 | 15342 |
| 2026-02-17 | 27.75 | $80.47 | 11436 |
| 2026-02-13 | 27.35 | $80.24 | 7314 |
| 2026-02-12 | 26.99 | $79.92 | 4705 |
| 2026-02-11 | 26.59 | $80.69 | 7400 |
| 2026-02-10 | 25.70 | $80.52 | 9401 |
| 2026-02-09 | 24.84 | $80.27 | 10530 |
| 2026-02-06 | 24.05 | $79.09 | 19314 |
| 2026-02-05 | 23.68 | $77.36 | 34300 |
| 2026-02-04 | 23.84 | $78.56 | 3700 |
| 2026-02-03 | 23.13 | $78.15 | 25030 |
| 2026-02-02 | 22.56 | $77.90 | 11700 |
| 2026-01-30 | 22.13 | $77.41 | 25215 |
| 2026-01-29 | 21.67 | $78.54 | 11038 |
| 2026-01-28 | 20.91 | $78.29 | 18000 |
| 2026-01-27 | 20.28 | $78.79 | 5700 |
| 2026-01-26 | 19.28 | $77.68 | 112838 |
| 2026-01-23 | 18.59 | $77.31 | 20900 |
| 2026-01-22 | 18.21 | $76.94 | 9700 |
| 2026-01-21 | 17.91 | $76.43 | 8200 |
| 2026-01-20 | 17.95 | $75.68 | 6549 |
| 2026-01-16 | 18.26 | $76.65 | 7600 |
| 2026-01-15 | 17.71 | $76.44 | 12900 |
| 2026-01-14 | 17.16 | $76.37 | 11100 |
| 2026-01-13 | 16.71 | $76.12 | 7000 |
| 2026-01-12 | 16.32 | $76.65 | 37524 |
| 2026-01-09 | 15.57 | $76.16 | 7510 |
| 2026-01-08 | 15.04 | $75.69 | 9937 |
| 2026-01-07 | 14.77 | $75.63 | 7419 |
| 2026-01-06 | 14.28 | $75.89 | 10100 |
| 2026-01-05 | 13.62 | $75.81 | 8300 |
| 2026-01-02 | 12.98 | $74.98 | 9600 |
| 2025-12-31 | 12.80 | $74.26 | 5700 |
| 2025-12-30 | 12.89 | $74.66 | 5527 |
| 2025-12-29 | 12.61 | $74.53 | 2400 |
| 2025-12-26 | 12.49 | $74.76 | 4523 |
| 2025-12-24 | 12.18 | $74.69 | 3531 |
| 2025-12-23 | 11.92 | $74.56 | 7446 |
| 2025-12-22 | 11.73 | $74.25 | 12300 |
| 2025-12-19 | 11.76 | $73.74 | 2900 |
| 2025-12-18 | 11.97 | $73.25 | 12403 |
| 2025-12-17 | 12.41 | $72.86 | 5003 |
| 2025-12-16 | 13.06 | $73.29 | 4000 |
| 2025-12-15 | 13.44 | $74.30 | 2717 |
| 2025-12-12 | 13.16 | $73.89 | 4425 |
| 2025-12-11 | 12.92 | $74.36 | 3741 |
| 2025-12-10 | 12.43 | $73.84 | 3300 |
| 2025-12-09 | 12.20 | $73.06 | 18342 |
| 2025-12-08 | 12.29 | $73.10 | 7000 |
| 2025-12-05 | 12.39 | $73.17 | 7600 |
| 2025-12-04 | 12.40 | $73.12 | 16500 |
| 2025-12-03 | 12.64 | $72.89 | 4249 |
| 2025-12-02 | 13.11 | $72.52 | 5641 |
| 2025-12-01 | 13.78 | $72.30 | 3825 |
| 2025-11-28 | 14.48 | $72.78 | 4145 |
| 2025-11-26 | 15.17 | $72.38 | 57800 |
| 2025-11-25 | 15.86 | $71.53 | 11007 |
| 2025-11-24 | 15.96 | $70.65 | 4500 |
| 2025-11-21 | 15.41 | $70.37 | 11242 |
| 2025-11-20 | 14.61 | $69.31 | 9509 |
| 2025-11-19 | 13.76 | $70.30 | 5800 |
| 2025-11-18 | 13.24 | $70.47 | 16217 |
| 2025-11-17 | 12.69 | $71.27 | 5700 |
| 2025-11-14 | 12.59 | $72.17 | 4300 |
| 2025-11-13 | 13.04 | $72.39 | 8200 |
| 2025-11-12 | 13.71 | $73.26 | 7539 |
| 2025-11-11 | 13.77 | $72.75 | 6800 |
| 2025-11-10 | 14.17 | $72.39 | 15103 |
| 2025-11-07 | 14.91 | $71.45 | 17300 |
| 2025-11-06 | 14.92 | $71.28 | 12318 |
| 2025-11-05 | 15.15 | $71.58 | 1300 |
| 2025-11-04 | 15.58 | $71.10 | 9400 |
| 2025-11-03 | 15.93 | $71.99 | 2522 |
| 2025-10-31 | 16.65 | $71.99 | 31509 |
| 2025-10-30 | 17.41 | $72.16 | 7908 |
| 2025-10-29 | 18.01 | $72.41 | 5003 |
| 2025-10-28 | 18.49 | $72.87 | 3600 |
| 2025-10-27 | 18.54 | $72.84 | 12445 |
| 2025-10-24 | 18.68 | $72.42 | 8600 |
| 2025-10-23 | 19.01 | $72.21 | 3931 |
| 2025-10-22 | 19.54 | $71.75 | 308740 |
| 2025-10-21 | 20.29 | $71.81 | 14241 |
| 2025-10-20 | 20.93 | $72.47 | 338708 |
| 2025-10-17 | 21.25 | $71.78 | 19700 |
| 2025-10-16 | 22.03 | $71.94 | 312424 |
| 2025-10-15 | 22.53 | $71.66 | 15700 |
| 2025-10-14 | 23.27 | $71.37 | 318413 |
| 2025-10-13 | 24.30 | $71.11 | 30600 |
| 2025-10-10 | 25.50 | $70.41 | 5700 |
| 2025-10-09 | 26.77 | $71.76 | 322134 |
| 2025-10-08 | 27.20 | $72.21 | 6400 |
| 2025-10-07 | 27.22 | $72.00 | 308600 |
| 2025-10-06 | 27.23 | $72.63 | 10936 |
| 2025-10-03 | 26.62 | $72.61 | 327700 |
| 2025-10-02 | 26.00 | $71.98 | 9700 |
| 2025-10-01 | 25.64 | $71.88 | 7700 |
| 2025-09-30 | 25.38 | $71.55 | 8600 |
| 2025-09-29 | 25.34 | $71.19 | 2700 |
| 2025-09-26 | 25.50 | $70.84 | 7030 |
| 2025-09-25 | 25.90 | $70.29 | 15700 |
| 2025-09-24 | 26.61 | $70.83 | 5200 |
| 2025-09-23 | 26.69 | $71.37 | 18500 |
| 2025-09-22 | 26.30 | $71.52 | 3205 |
| 2025-09-19 | 25.99 | $71.29 | 57600 |
| 2025-09-18 | 25.80 | $71.41 | 23338 |
| 2025-09-17 | 25.59 | $71.13 | 11112 |
| 2025-09-16 | 25.38 | $71.48 | 8200 |
| 2025-09-15 | 24.73 | $71.66 | 5200 |
| 2025-09-12 | 23.94 | $71.18 | 5825 |
| 2025-09-11 | 23.34 | $71.46 | 15600 |
| 2025-09-10 | 22.65 | $70.64 | 7500 |
| 2025-09-09 | 22.22 | $70.58 | 7500 |
| 2025-09-08 | 21.90 | $70.79 | 3328 |
| 2025-09-05 | 21.56 | $70.10 | 2414 |
| 2025-09-04 | 21.37 | $69.69 | 2400 |
| 2025-09-03 | 21.62 | $69.16 | 3700 |
| 2025-09-02 | 22.18 | $69.03 | 4500 |
| 2025-08-29 | 22.90 | $69.80 | 3600 |
| 2025-08-28 | 22.81 | $70.16 | 10500 |
| 2025-08-27 | 22.47 | $69.85 | 20621 |
| 2025-08-26 | 22.31 | $70.01 | 3505 |
| 2025-08-25 | 21.70 | $69.99 | 3600 |
| 2025-08-22 | 20.93 | $70.87 | 12731 |
| 2025-08-21 | 20.03 | $69.78 | 5200 |
| 2025-08-20 | 19.67 | $70.11 | 3500 |
| 2025-08-19 | 19.10 | $69.96 | 2031 |
| 2025-08-18 | 18.49 | $69.99 | 4319 |
| 2025-08-15 | 17.98 | $69.97 | 3900 |
| 2025-08-14 | 17.34 | $69.72 | 4000 |
| 2025-08-13 | 16.87 | $69.79 | 4500 |
| 2025-08-12 | 16.24 | $69.44 | 5045 |
| 2025-08-11 | 15.75 | $68.64 | 1600 |
| 2025-08-08 | 15.67 | $68.88 | 3400 |
| 2025-08-07 | 15.40 | $68.56 | 8537 |
| 2025-08-06 | 15.19 | $68.19 | 138212 |
| 2025-08-05 | 15.36 | $67.60 | 2309 |
| 2025-08-04 | 15.91 | $67.50 | 2200 |
| 2025-08-01 | 16.59 | $66.62 | 5100 |
| 2025-07-31 | 16.93 | $66.62 | 4100 |
| 2025-07-30 | 17.54 | $67.04 | 2401 |
| 2025-07-29 | 18.42 | $67.64 | 1100 |
| 2025-07-28 | 18.95 | $67.63 | 4309 |
| 2025-07-25 | 19.46 | $68.77 | 3024 |
| 2025-07-24 | 19.29 | $68.78 | 1400 |
| 2025-07-23 | 18.63 | $69.25 | 2200 |
| 2025-07-22 | 17.93 | $67.81 | 3911 |
| 2025-07-21 | 18.18 | $67.42 | 1100 |
| 2025-07-18 | 18.67 | $66.98 | 2743 |
| 2025-07-17 | 19.41 | $67.20 | 6241 |
| 2025-07-16 | 20.27 | $66.94 | 8600 |
| 2025-07-15 | 21.34 | $66.70 | 6348 |
| 2025-07-14 | 22.34 | $67.33 | 2900 |
| 2025-07-11 | 22.84 | $67.27 | 2300 |
| 2025-07-10 | 23.33 | $67.92 | 7400 |
| 2025-07-09 | 23.36 | $67.93 | 5300 |
| 2025-07-08 | 23.43 | $67.46 | 9049 |
| 2025-07-07 | 23.76 | $67.01 | 23700 |
| 2025-07-03 | 24.17 | $67.65 | 41927 |
| 2025-07-02 | 24.25 | $67.55 | 12109 |
| 2025-07-01 | 24.46 | $67.49 | 2900 |
| 2025-06-30 | 24.49 | $67.55 | 49500 |
| 2025-06-27 | 24.54 | $67.28 | 7123 |
| 2025-06-26 | 24.60 | $66.84 | 19015 |
| 2025-06-25 | 25.05 | $65.97 | 10600 |
| 2025-06-24 | 26.12 | $66.30 | 13915 |
| 2025-06-23 | 27.21 | $66.62 | 5900 |
| 2025-06-20 | 28.36 | $66.02 | 4300 |
| 2025-06-18 | 29.38 | $66.51 | 3400 |
| 2025-06-17 | 30.04 | $66.39 | 1501 |
| 2025-06-16 | 30.74 | $67.25 | 9728 |
| 2025-06-13 | 30.67 | $66.88 | 3105 |
| 2025-06-12 | 30.90 | $67.74 | 8200 |
| 2025-06-11 | 30.32 | $67.17 | 5302 |
| 2025-06-10 | 29.84 | $67.24 | 7900 |
| 2025-06-09 | 29.37 | $67.26 | 7300 |
| 2025-06-06 | 28.79 | $67.22 | 2900 |
| 2025-06-05 | 28.25 | $67.05 | 8201 |
| 2025-06-04 | 27.70 | $67.12 | 7500 |
| 2025-06-03 | 26.94 | $66.76 | 5741 |
| 2025-06-02 | 26.32 | $67.21 | 4011 |
| 2025-05-30 | 25.66 | $66.52 | 2621 |
| 2025-05-29 | 25.27 | $66.33 | 4500 |
| 2025-05-28 | 24.93 | $66.06 | 4843 |
| 2025-05-27 | 24.63 | $66.68 | 6033 |
| 2025-05-23 | 23.75 | $65.75 | 3828 |
| 2025-05-22 | 23.21 | $65.59 | 3549 |
| 2025-05-21 | 22.40 | $65.56 | 3223 |
| 2025-05-20 | 21.34 | $65.90 | 2334 |
| 2025-05-19 | 20.32 | $65.46 | 6433 |
| 2025-05-16 | 19.42 | $64.87 | 4412 |
| 2025-05-15 | 18.74 | $64.67 | 7100 |
| 2025-05-14 | 18.11 | $64.05 | 11231 |
| 2025-05-13 | 17.67 | $64.27 | 6700 |
| 2025-05-12 | 17.15 | $64.13 | 6130 |
| 2025-05-09 | 16.60 | $63.82 | 10400 |
| 2025-05-08 | 16.16 | $63.48 | 3800 |
| 2025-05-07 | 15.79 | $63.64 | 8113 |
| 2025-05-06 | 15.37 | $63.85 | 7529 |
| 2025-05-05 | 14.90 | $63.74 | 2600 |
| 2025-05-02 | 14.32 | $63.56 | 7438 |
| 2025-05-01 | 13.77 | $62.63 | 2441 |
| 2025-04-30 | 13.58 | $62.88 | 1100 |
| 2025-04-29 | 13.34 | $62.77 | 5500 |
| 2025-04-28 | 13.11 | $62.62 | 6518 |
| 2025-04-25 | 12.93 | $62.10 | 2533 |
| 2025-04-24 | 12.94 | $61.95 | 1508 |
| 2025-04-23 | 13.03 | $61.16 | 6700 |
| 2025-04-22 | 13.24 | $61.05 | 3019 |
| 2025-04-21 | 13.60 | $60.02 | 9300 |
| 2025-04-17 | 14.17 | $60.18 | 7713 |
| 2025-04-16 | 14.91 | $59.61 | 3429 |
| 2025-04-15 | 15.55 | $59.71 | 5300 |
| 2025-04-14 | 16.14 | $59.21 | 13119 |
| 2025-04-11 | 16.55 | $58.50 | 6900 |
| 2025-04-10 | 16.61 | $56.76 | 5500 |
| 2025-04-09 | 16.47 | $57.87 | 9537 |
| 2025-04-08 | 16.26 | $53.85 | 13800 |
| 2025-04-07 | 15.05 | $54.17 | 19004 |
| 2025-04-04 | 13.20 | $55.15 | 4741 |
| 2025-04-03 | 11.67 | $59.00 | 3009 |
| 2025-04-02 | 11.47 | $60.33 | 13027 |
| 2025-04-01 | 11.70 | $60.11 | 71700 |
| 2025-03-31 | 11.84 | $59.98 | 10200 |
| 2025-03-28 | 11.88 | $60.51 | 2500 |
| 2025-03-27 | 12.40 | $61.13 | 23800 |
| 2025-03-26 | 12.87 | $60.92 | 5800 |
| 2025-03-25 | 13.35 | $61.78 | 7310 |
| 2025-03-24 | 13.36 | $61.29 | 6302 |
| 2025-03-21 | 13.68 | $61.16 | 6721 |
| 2025-03-20 | 14.02 | $61.58 | 4248 |
| 2025-03-19 | 14.03 | $62.11 | 3705 |
| 2025-03-18 | 13.86 | $61.94 | 3614 |
| 2025-03-17 | 13.75 | $61.94 | 2300 |
| 2025-03-14 | 13.64 | $61.33 | 6409 |
| 2025-03-13 | 13.84 | $60.10 | 27300 |
| 2025-03-12 | 14.53 | $60.58 | 5900 |
| 2025-03-11 | 15.16 | $60.17 | 5700 |
| 2025-03-10 | 15.95 | $60.29 | 17700 |
| 2025-03-07 | 16.56 | $61.86 | 4000 |
| 2025-03-06 | 16.35 | $61.21 | 7731 |
| 2025-03-05 | 16.12 | $61.73 | 3400 |
| 2025-03-04 | 15.96 | $60.20 | 3347 |
| 2025-03-03 | 16.42 | $60.26 | 12945 |
| 2025-02-28 | 16.26 | $59.74 | 4000 |
| 2025-02-27 | 16.77 | $59.72 | 10025 |
| 2025-02-26 | 16.98 | $60.39 | 38200 |
| 2025-02-25 | 16.66 | $60.20 | 5116 |
| 2025-02-24 | 16.54 | $59.63 | 7000 |
| 2025-02-21 | 16.67 | $59.61 | 9700 |
| 2025-02-20 | 16.81 | $60.10 | 12015 |
| 2025-02-19 | 16.67 | $59.85 | 2928 |
| 2025-02-18 | 16.69 | $60.35 | 16100 |
| 2025-02-14 | 16.18 | $60.01 | 15600 |
| 2025-02-13 | 15.74 | $59.89 | 14020 |
| 2025-02-12 | 15.50 | $59.25 | 19344 |
| 2025-02-11 | 15.52 | $59.13 | 2709 |
| 2025-02-10 | 15.71 | $58.89 | 1812 |
| 2025-02-07 | 16.07 | $58.58 | 4428 |
| 2025-02-06 | 16.44 | $59.08 | 2128 |
| 2025-02-05 | 16.53 | $58.80 | 4119 |
| 2025-02-04 | 16.80 | $58.21 | 2900 |
| 2025-02-03 | 17.42 | $57.56 | 5303 |
| 2025-01-31 | 18.29 | $58.20 | 7000 |
| 2025-01-30 | 18.36 | $58.73 | 10400 |
| 2025-01-29 | 18.11 | $58.14 | 5500 |
| 2025-01-28 | 18.27 | $58.15 | 5726 |
| 2025-01-27 | 18.53 | $58.07 | 6240 |
| 2025-01-24 | 18.86 | $58.16 | 10100 |
| 2025-01-23 | 19.04 | $57.87 | 5936 |
| 2025-01-22 | 19.51 | $57.40 | 1909 |
| 2025-01-21 | 20.23 | $57.53 | 13615 |
| 2025-01-17 | 21.00 | $56.38 | 4400 |
| 2025-01-16 | 21.78 | $56.13 | 16129 |
| 2025-01-15 | 22.29 | $55.94 | 21837 |
| 2025-01-14 | 22.64 | $55.18 | 4436 |
| 2025-01-13 | 22.28 | $54.89 | 8921 |
| 2025-01-10 | 21.53 | $55.12 | 22400 |
| 2025-01-08 | 20.90 | $56.00 | 17928 |
| 2025-01-07 | 20.60 | $56.13 | 11100 |
| 2025-01-06 | 20.53 | $56.27 | 17700 |
| 2025-01-03 | 20.56 | $55.81 | 9000 |
| 2025-01-02 | 19.87 | $55.52 | 10133 |
| 2024-12-31 | 19.09 | $55.68 | 9600 |
| 2024-12-30 | 18.39 | $55.77 | 34300 |
| 2024-12-27 | 17.64 | $56.14 | 3800 |
| 2024-12-26 | 17.08 | $56.34 | 1724 |
| 2024-12-24 | 16.66 | $55.98 | 13100 |
| 2024-12-23 | 15.98 | $55.82 | 7306 |
| 2024-12-20 | 15.00 | $55.57 | 3126 |
| 2024-12-19 | 14.07 | $55.60 | 13600 |
| 2024-12-18 | 13.08 | $55.67 | 8831 |
| 2024-12-17 | 12.12 | $57.05 | 8400 |
| 2024-12-16 | 11.83 | $58.12 | 7202 |
| 2024-12-13 | 12.23 | $58.22 | 7324 |
| 2024-12-12 | 12.68 | $58.30 | 7134 |
| 2024-12-11 | 13.32 | $58.87 | 1137 |
| 2024-12-10 | 13.64 | $58.57 | 2608 |
| 2024-12-09 | 14.12 | $59.08 | 4000 |
| 2024-12-06 | 14.20 | $59.10 | 2348 |
| 2024-12-05 | 14.57 | $59.17 | 2900 |
| 2024-12-04 | 14.91 | $58.75 | 4223 |
| 2024-12-03 | 15.52 | $58.70 | 4000 |
| 2024-12-02 | 16.23 | $58.36 | 2000 |
| 2024-11-29 | 16.90 | $58.36 | 2137 |
| 2024-11-27 | 17.69 | $57.51 | 22100 |
| 2024-11-26 | 17.93 | $57.13 | 25700 |
| 2024-11-25 | 17.89 | $57.57 | 4300 |
| 2024-11-22 | 18.12 | $57.16 | 9013 |
| 2024-11-21 | 17.97 | $57.04 | 11300 |
| 2024-11-20 | 17.69 | $56.84 | 3931 |
| 2024-11-19 | 17.18 | $57.04 | 19600 |
| 2024-11-18 | 16.73 | $57.04 | 7800 |
| 2024-11-15 | 16.36 | $56.79 | 11634 |
| 2024-11-14 | 15.69 | $56.85 | 4000 |
| 2024-11-13 | 15.10 | $56.83 | 2900 |
| 2024-11-12 | 14.27 | $57.20 | 9600 |
| 2024-11-11 | 13.56 | $58.09 | 2341 |
| 2024-11-08 | 13.42 | $58.02 | 2616 |
| 2024-11-07 | 13.27 | $58.79 | 2000 |
| 2024-11-06 | 13.54 | $57.83 | 6500 |
| 2024-11-05 | 13.04 | $58.44 | 2741 |
| 2024-11-04 | 13.10 | $57.83 | 1047 |
| 2024-11-01 | 12.90 | $57.78 | 1941 |
| 2024-10-31 | 12.52 | $57.61 | 6117 |
| 2024-10-30 | 11.63 | $58.10 | 3900 |
| 2024-10-29 | 11.06 | $58.28 | 5300 |
| 2024-10-28 | 10.59 | $58.52 | 1800 |
| 2024-10-25 | 10.27 | $58.04 | 1229 |
| 2024-10-24 | 9.86 | $58.35 | 1200 |
| 2024-10-23 | 9.61 | $58.07 | 1900 |
| 2024-10-22 | 9.19 | $58.71 | 5723 |
| 2024-10-21 | 9.16 | $58.90 | 3525 |
| 2024-10-18 | 9.37 | $59.72 | 2229 |
| 2024-10-17 | 9.44 | $59.27 | 5124 |
| 2024-10-16 | 9.80 | $59.31 | 4000 |
| 2024-10-15 | 10.19 | $59.15 | 2100 |
| 2024-10-14 | 10.64 | $59.67 | 5900 |
| 2024-10-11 | 10.85 | $59.61 | 1900 |
| 2024-10-10 | 11.11 | $59.27 | 3300 |
| 2024-10-09 | 11.65 | $59.39 | 3541 |
| 2024-10-08 | 12.01 | $59.30 | 4444 |
| 2024-10-07 | 12.46 | $59.33 | 1800 |
| 2024-10-04 | 12.82 | $59.75 | 2337 |
| 2024-10-03 | 13.15 | $59.28 | 1828 |
| 2024-10-02 | 13.77 | $59.89 | 5900 |
| 2024-10-01 | 14.10 | $60.13 | 1900 |
| 2024-09-30 | 14.38 | $60.58 | 2600 |
| 2024-09-27 | 14.22 | $60.80 | 9100 |
| 2024-09-26 | 13.71 | $61.17 | 1000 |
| 2024-09-25 | 13.06 | $59.78 | 3704 |
| 2024-09-24 | 12.99 | $60.18 | 2548 |
| 2024-09-23 | 12.61 | $59.84 | 2200 |
| 2024-09-20 | 12.42 | $59.69 | 2400 |
| 2024-09-19 | 12.22 | $60.30 | 18800 |
| 2024-09-18 | 11.73 | $59.07 | 610 |
| 2024-09-17 | 11.91 | $59.22 | 8913 |
| 2024-09-16 | 12.10 | $59.43 | 1000 |
| 2024-09-13 | 12.22 | $58.97 | 422 |
| 2024-09-12 | 12.54 | $58.74 | 2217 |
| 2024-09-11 | 13.12 | $58.26 | 1100 |
| 2024-09-10 | 13.55 | $58.05 | 5348 |
| 2024-09-09 | 13.85 | $58.10 | 3200 |
| 2024-09-06 | 14.45 | $57.60 | 5907 |
| 2024-09-05 | 15.09 | $58.61 | 2300 |
| 2024-09-04 | 15.41 | $58.52 | 9741 |
| 2024-09-03 | 15.75 | $58.58 | 4800 |
| 2024-08-30 | 15.97 | $59.66 | 900 |
| 2024-08-29 | 15.58 | $59.36 | 1100 |
| 2024-08-28 | 15.23 | $59.22 | 4447 |
| 2024-08-27 | 14.91 | $59.50 | 2900 |
| 2024-08-26 | 14.31 | $59.25 | 3107 |
| 2024-08-23 | 13.79 | $59.50 | 3817 |
| 2024-08-22 | 13.25 | $58.36 | 1501 |
| 2024-08-21 | 13.07 | $58.73 | 5342 |
| 2024-08-20 | 12.74 | $58.19 | 5600 |
| 2024-08-19 | 12.69 | $58.31 | 3500 |
| 2024-08-16 | 12.52 | $57.62 | 2600 |
| 2024-08-15 | 12.69 | $57.25 | 1300 |
| 2024-08-14 | 13.03 | $56.60 | 2130 |
| 2024-08-13 | 13.60 | $56.31 | 505 |
| 2024-08-12 | 14.03 | $55.31 | 18400 |
| 2024-08-09 | 13.87 | $55.37 | 2700 |
| 2024-08-08 | 13.68 | $55.09 | 2110 |
| 2024-08-07 | 13.28 | $54.16 | 2700 |
| 2024-08-06 | 12.77 | $54.09 | 5723 |
| 2024-08-05 | 11.77 | $53.92 | 5200 |
| 2024-08-02 | 10.67 | $55.13 | 1448 |
| 2024-08-01 | 10.09 | $56.16 | 3100 |
| 2024-07-31 | 10.01 | $57.81 | 1835 |
| 2024-07-30 | 9.94 | $57.05 | 1223 |
| 2024-07-29 | 10.46 | $56.83 | 2438 |
| 2024-07-26 | 10.81 | $56.99 | 1008 |
| 2024-07-25 | 11.30 | $56.29 | 800 |
| 2024-07-24 | 11.51 | $56.57 | 3040 |
| 2024-07-23 | 11.93 | $57.35 | 3300 |
| 2024-07-22 | 12.11 | $57.64 | 7007 |
| 2024-07-19 | 12.24 | $57.02 | 533 |
| 2024-07-18 | 12.70 | $57.34 | 5300 |
| 2024-07-17 | 12.97 | $57.82 | 600 |
| 2024-07-16 | 12.79 | $58.12 | 2836 |
| 2024-07-15 | 12.61 | $57.73 | 5525 |
| 2024-07-12 | 12.51 | $58.10 | 800 |
| 2024-07-11 | 11.95 | $57.53 | 2632 |
| 2024-07-10 | 11.81 | $57.26 | 3627 |
| 2024-07-09 | 11.95 | $56.45 | 4005 |
| 2024-07-08 | 12.48 | $56.71 | 2700 |
| 2024-07-05 | 12.90 | $56.81 | 1210 |
| 2024-07-03 | 13.34 | $56.43 | 4218 |
| 2024-07-02 | 14.04 | $55.77 | 1346 |
| 2024-07-01 | 14.11 | $55.62 | 717 |
| 2024-06-28 | 14.22 | $55.54 | 1500 |
| 2024-06-27 | 14.17 | $55.59 | 4000 |
| 2024-06-26 | 14.13 | $55.49 | 6246 |
| 2024-06-25 | 13.95 | $55.85 | 7906 |
| 2024-06-24 | 14.00 | $55.83 | 1348 |
| 2024-06-21 | 14.13 | $56.36 | 2000 |
| 2024-06-20 | 14.59 | $56.74 | 3100 |
| 2024-06-18 | 15.32 | $56.71 | 2600 |
| 2024-06-17 | 15.99 | $56.47 | 2800 |
| 2024-06-14 | 16.51 | $56.22 | 2705 |
| 2024-06-13 | 16.93 | $56.88 | 942 |
| 2024-06-12 | 17.81 | $57.71 | 3119 |
| 2024-06-11 | 17.90 | $57.06 | 4800 |
| 2024-06-10 | 18.78 | $57.66 | 612 |
| 2024-06-07 | 19.40 | $57.65 | 7614 |
| 2024-06-06 | 19.79 | $58.32 | 17136 |
| 2024-06-05 | 19.57 | $58.19 | 9300 |
| 2024-06-04 | 19.46 | $57.95 | 503 |
| 2024-06-03 | 19.52 | $58.14 | 3816 |
| 2024-05-31 | 19.32 | $57.95 | 3035 |
| 2024-05-30 | 19.30 | $57.48 | 4700 |
| 2024-05-29 | 19.58 | $56.81 | 1308 |
| 2024-05-28 | 20.26 | $57.75 | 5911 |
| 2024-05-24 | 20.02 | $57.74 | 3038 |
| 2024-05-23 | 19.83 | $57.19 | 3234 |
| 2024-05-22 | 19.63 | $57.46 | 6535 |
| 2024-05-21 | 19.62 | $58.04 | 2603 |
| 2024-05-20 | 18.94 | $58.12 | 1400 |
| 2024-05-17 | 18.08 | $58.09 | 123 |
| 2024-05-16 | 17.29 | $57.90 | 6800 |
| 2024-05-15 | 16.48 | $58.15 | 1342 |
| 2024-05-14 | 15.46 | $57.59 | 6200 |
| 2024-05-13 | 14.72 | $57.14 | 2444 |
| 2024-05-10 | 14.08 | $57.13 | 1100 |
| 2024-05-09 | 13.51 | $57.10 | 5446 |
| 2024-05-08 | 13.00 | $56.68 | 3000 |
| 2024-05-07 | 12.75 | $56.72 | 304 |
| 2024-05-06 | 12.47 | $56.58 | 901 |
| 2024-05-03 | 12.27 | $56.17 | 6528 |
| 2024-05-02 | 12.34 | $55.64 | 4443 |
| 2024-05-01 | 12.77 | $54.94 | 2400 |
| 2024-04-30 | 13.37 | $55.01 | 900 |
| 2024-04-29 | 13.92 | $55.77 | 21515 |
| 2024-04-26 | 14.25 | $55.47 | 6109 |
| 2024-04-25 | 14.85 | $55.05 | 2100 |
| 2024-04-24 | 15.38 | $55.28 | 3146 |
| 2024-04-23 | 16.14 | $55.45 | 1939 |
| 2024-04-22 | 16.77 | $54.89 | 700 |
| 2024-04-19 | 17.36 | $54.31 | 4100 |
| 2024-04-18 | 17.59 | $54.34 | 3736 |
| 2024-04-17 | 18.02 | $54.45 | 1200 |
| 2024-04-16 | 18.41 | $54.34 | 1120 |
| 2024-04-15 | 18.64 | $54.92 | 2608 |
| 2024-04-12 | 19.22 | $55.11 | 2901 |
| 2024-04-11 | 20.11 | $56.06 | 1100 |
| 2024-04-10 | 20.61 | $55.96 | 2023 |
| 2024-04-09 | 21.29 | $56.71 | 1307 |
| 2024-04-08 | 21.15 | $56.76 | 2517 |
| 2024-04-05 | 20.80 | $56.44 | 2800 |
| 2024-04-04 | 20.70 | $56.21 | 746 |
| 2024-04-03 | 20.57 | $56.63 | 600 |
| 2024-04-02 | 20.77 | $56.21 | 740 |
| 2024-04-01 | 21.35 | $56.65 | 1700 |
| 2024-03-28 | 21.39 | $56.93 | 1417 |
| 2024-03-27 | 21.03 | $57.02 | 3200 |
| 2024-03-26 | 20.64 | $56.60 | 4400 |
| 2024-03-25 | 20.46 | $56.46 | 5000 |
| 2024-03-22 | 20.42 | $56.57 | 10000 |
| 2024-03-21 | 20.28 | $56.76 | 2100 |
| 2024-03-20 | 19.90 | $56.79 | 1717 |
| 2024-03-19 | 19.56 | $56.17 | 2900 |
| 2024-03-18 | 19.61 | $56.03 | 1200 |
| 2024-03-15 | 19.77 | $56.03 | 9500 |
| 2024-03-14 | 19.94 | $55.96 | 49727 |
| 2024-03-13 | 20.11 | $56.43 | 11900 |
| 2024-03-12 | 19.62 | $56.43 | 2800 |
| 2024-03-11 | 19.18 | $55.99 | 6100 |
| 2024-03-08 | 18.96 | $56.29 | 600 |
| 2024-03-07 | 18.16 | $56.48 | 3000 |
| 2024-03-06 | 17.22 | $55.82 | 900 |
| 2024-03-05 | 16.66 | $55.14 | 3137 |
| 2024-03-04 | 16.41 | $55.23 | 8300 |
| 2024-03-01 | 15.93 | $55.39 | 10805 |
| 2024-02-29 | 15.30 | $54.86 | 6311 |
| 2024-02-28 | 15.07 | $54.67 | 4100 |
| 2024-02-27 | 14.92 | $54.95 | 1500 |
| 2024-02-26 | 14.59 | $54.79 | 4500 |
| 2024-02-23 | 14.35 | $54.93 | 600 |
| 2024-02-22 | 13.90 | $54.82 | 2204 |
| 2024-02-21 | 13.49 | $54.27 | 1646 |
| 2024-02-20 | 13.48 | $54.24 | 14625 |
| 2024-02-16 | 13.43 | $54.09 | 1600 |
| 2024-02-15 | 13.49 | $54.03 | 2009 |
| 2024-02-14 | 13.68 | $53.35 | 1418 |
| 2024-02-13 | 14.39 | $52.69 | 1100 |
| 2024-02-12 | 14.75 | $53.62 | 400 |
| 2024-02-09 | 14.81 | $53.40 | 2409 |
| 2024-02-08 | 15.08 | $53.22 | 4100 |
| 2024-02-07 | 15.45 | $53.30 | 7328 |
| 2024-02-06 | 15.68 | $53.30 | 800 |
| 2024-02-05 | 16.00 | $53.08 | 1616 |
| 2024-02-02 | 16.52 | $53.47 | 500 |
| 2024-02-01 | 16.65 | $53.82 | 5300 |
| 2024-01-31 | 16.75 | $53.35 | 2400 |
| 2024-01-30 | 16.86 | $53.63 | 600 |
| 2024-01-29 | 17.15 | $53.67 | 27317 |
| 2024-01-26 | 17.45 | $53.49 | 1000 |
| 2024-01-25 | 17.94 | $53.25 | 3900 |
| 2024-01-24 | 18.65 | $53.10 | 1638 |
| 2024-01-23 | 19.36 | $52.85 | 2100 |
| 2024-01-22 | 20.26 | $52.90 | 6417 |
| 2024-01-19 | 21.26 | $52.68 | 3000 |
| 2024-01-18 | 22.21 | $52.50 | 800 |
| 2024-01-17 | 23.06 | $52.01 | 2521 |
| 2024-01-16 | 23.56 | $52.49 | 2302 |
| 2024-01-12 | 24.47 | $53.43 | 800 |
| 2024-01-11 | 25.29 | $53.26 | 3527 |
| 2024-01-10 | 26.29 | $53.39 | 800 |
| 2024-01-09 | 26.84 | $53.10 | 1800 |
| 2024-01-08 | 27.59 | $53.58 | 709 |
| 2024-01-05 | 27.94 | $52.96 | 819 |
| 2024-01-04 | 28.69 | $52.95 | 2034 |
| 2024-01-03 | 29.49 | $52.77 | 4835 |
| 2024-01-02 | 30.51 | $53.24 | 3800 |
| 2023-12-29 | 30.90 | $53.88 | 29013 |
| 2023-12-28 | 30.57 | $53.87 | 4327 |
| 2023-12-27 | 30.23 | $54.00 | 18440 |
| 2023-12-26 | 29.86 | $53.76 | 400 |
| 2023-12-22 | 29.63 | $53.49 | 8600 |
| 2023-12-21 | 29.47 | $53.33 | 2900 |
| 2023-12-20 | 29.46 | $52.52 | 16800 |
| 2023-12-19 | 29.51 | $53.01 | 13100 |
| 2023-12-18 | 29.07 | $52.45 | 3346 |
| 2023-12-15 | 28.92 | $52.94 | 4842 |
| 2023-12-14 | 28.16 | $53.46 | 3400 |
| 2023-12-13 | 26.90 | $52.87 | 1300 |
| 2023-12-12 | 25.87 | $52.06 | 1300 |
| 2023-12-11 | 25.28 | $52.07 | 707 |
| 2023-12-08 | 24.65 | $51.96 | 7600 |
| 2023-12-07 | 24.06 | $51.92 | 4324 |
| 2023-12-06 | 23.43 | $51.59 | 12600 |
| 2023-12-05 | 22.77 | $51.38 | 5100 |
| 2023-12-04 | 22.34 | $51.54 | 3500 |
| 2023-12-01 | 21.83 | $51.95 | 3121 |
| 2023-11-30 | 20.97 | $51.33 | 1226 |
| 2023-11-29 | 20.43 | $51.34 | 422 |
| 2023-11-28 | 19.74 | $51.14 | 4100 |
| 2023-11-27 | 19.11 | $51.06 | 18946 |
| 2023-11-24 | 18.49 | $51.19 | 3546 |
| 2023-11-22 | 17.67 | $50.77 | 1210 |
| 2023-11-21 | 17.06 | $50.65 | 7927 |
| 2023-11-20 | 16.44 | $50.90 | 600 |
| 2023-11-17 | 15.78 | $50.74 | 2100 |
| 2023-11-16 | 15.16 | $50.06 | 4800 |
| 2023-11-15 | 14.82 | $50.24 | 4500 |
| 2023-11-14 | 14.28 | $50.27 | 7200 |
| 2023-11-13 | 13.73 | $48.89 | 7300 |
| 2023-11-10 | 14.03 | $48.76 | 1600 |
| 2023-11-09 | 14.46 | $48.52 | 10700 |
| 2023-11-08 | 14.90 | $48.62 | 3327 |
| 2023-11-07 | 15.68 | $48.61 | 7041 |
| 2023-11-06 | 16.50 | $48.88 | 11807 |
| 2023-11-03 | 17.10 | $49.19 | 22745 |
| 2023-11-02 | 17.51 | $48.51 | 3400 |
| 2023-11-01 | 18.35 | $47.48 | 29900 |
| 2023-10-31 | 18.37 | $47.09 | 17700 |
| 2023-10-30 | 18.06 | $46.86 | 2200 |
| 2023-10-27 | 17.45 | $46.27 | 1323 |
| 2023-10-26 | 16.39 | $46.46 | 25202 |
| 2023-10-25 | 15.38 | $46.81 | 29633 |
| 2023-10-24 | 14.47 | $47.18 | 22400 |
| 2023-10-23 | 13.71 | $47.03 | 9514 |
| 2023-10-20 | 12.90 | $47.01 | 1811 |
| 2023-10-19 | 12.21 | $47.46 | 23549 |
| 2023-10-18 | 11.71 | $47.84 | 2403 |
| 2023-10-17 | 11.44 | $48.66 | 11005 |
| 2023-10-16 | 11.50 | $48.70 | 10005 |
| 2023-10-13 | 11.49 | $48.35 | 4148 |
| 2023-10-12 | 11.39 | $48.85 | 317 |
| 2023-10-11 | 11.70 | $49.36 | 9100 |
| 2023-10-10 | 12.21 | $49.20 | 3800 |
| 2023-10-09 | 12.72 | $48.55 | 7034 |
| 2023-10-06 | 12.58 | $48.72 | 500 |
| 2023-10-05 | 12.71 | $48.13 | 2200 |
| 2023-10-04 | 12.34 | $47.65 | 6100 |
| 2023-10-03 | 11.47 | $47.59 | 16400 |
| 2023-10-02 | 10.56 | $48.32 | 6000 |
| 2023-09-29 | 10.08 | $49.04 | 8031 |
| 2023-09-28 | 10.16 | $49.13 | 1500 |
| 2023-09-27 | 9.99 | $48.70 | 7730 |
| 2023-09-26 | 9.29 | $48.88 | 3100 |
| 2023-09-25 | 8.72 | $49.54 | 2114 |
| 2023-09-22 | 8.59 | $49.71 | 1640 |
| 2023-09-21 | 8.65 | $49.70 | 33600 |
| 2023-09-20 | 8.71 | $50.44 | 10400 |
| 2023-09-19 | 8.89 | $50.56 | 800 |
| 2023-09-18 | 9.25 | $50.48 | 236 |
| 2023-09-15 | 9.47 | $50.75 | 700 |
| 2023-09-14 | 9.96 | $50.86 | 142 |
| 2023-09-13 | 10.39 | $50.23 | 200 |
| 2023-09-12 | 10.40 | $50.37 | 3234 |
| 2023-09-11 | 10.54 | $50.48 | 2310 |
| 2023-09-08 | 10.72 | $49.91 | 7600 |
| 2023-09-07 | 10.46 | $50.04 | 13416 |
| 2023-09-06 | 10.25 | $50.22 | 6900 |
| 2023-09-05 | 10.13 | $50.43 | 3742 |
| 2023-09-01 | 10.24 | $50.87 | 3336 |
| 2023-08-31 | 10.73 | $50.95 | 2800 |
| 2023-08-30 | 11.28 | $51.05 | 3621 |
| 2023-08-29 | 11.73 | $51.04 | 1700 |
| 2023-08-28 | 12.27 | $50.33 | 2349 |
| 2023-08-25 | 12.33 | $49.85 | 2300 |
| 2023-08-24 | 12.01 | $49.59 | 3039 |
| 2023-08-23 | 11.69 | $50.26 | 2300 |
| 2023-08-22 | 11.68 | $49.72 | 9700 |
| 2023-08-21 | 11.38 | $49.81 | 3022 |
| 2023-08-18 | 10.85 | $49.70 | 2500 |
| 2023-08-17 | 10.20 | $49.81 | 1504 |
| 2023-08-16 | 9.64 | $50.17 | 10000 |
| 2023-08-15 | 9.29 | $50.51 | 6710 |
| 2023-08-14 | 9.12 | $51.14 | 3446 |
| 2023-08-11 | 9.38 | $51.34 | 2049 |
| 2023-08-10 | 9.85 | $51.61 | 3003 |
| 2023-08-09 | 10.14 | $51.44 | 3600 |
| 2023-08-08 | 10.45 | $51.50 | 8649 |
| 2023-08-07 | 10.70 | $51.88 | 10000 |
| 2023-08-04 | 11.16 | $51.43 | 2100 |
| 2023-08-03 | 11.64 | $51.27 | 1649 |
| 2023-08-02 | 11.66 | $51.44 | 4400 |
| 2023-08-01 | 11.94 | $52.42 | 1818 |
| 2023-07-31 | 12.13 | $52.99 | 2900 |
| 2023-07-28 | 11.73 | $53.00 | 7200 |
| 2023-07-27 | 11.38 | $52.60 | 4018 |
| 2023-07-26 | 11.04 | $52.76 | 4500 |
| 2023-07-25 | 10.85 | $52.63 | 3124 |
| 2023-07-24 | 10.77 | $52.48 | 4300 |
| 2023-07-21 | 10.72 | $52.55 | 2312 |
| 2023-07-20 | 10.56 | $52.56 | 6700 |
| 2023-07-19 | 10.38 | $52.90 | 6300 |
| 2023-07-18 | 10.02 | $52.83 | 9818 |
| 2023-07-17 | 9.67 | $52.38 | 1910 |
| 2023-07-14 | 9.53 | $52.41 | 10400 |
| 2023-07-13 | 9.22 | $52.75 | 2444 |
| 2023-07-12 | 8.73 | $51.94 | 4300 |
| 2023-07-11 | 8.64 | $50.97 | 4400 |
| 2023-07-10 | 9.01 | $50.49 | 2622 |
| 2023-07-07 | 9.01 | $50.28 | 21905 |
| 2023-07-06 | 9.00 | $49.87 | 5045 |
| 2023-07-05 | 8.62 | $50.69 | 2800 |
| 2023-07-03 | 8.91 | $51.27 | 1700 |
| 2023-06-30 | 9.10 | $51.21 | 9942 |
| 2023-06-29 | 9.32 | $50.54 | 2526 |
| 2023-06-28 | 9.53 | $50.59 | 7216 |
| 2023-06-27 | 9.75 | $50.50 | 6202 |
| 2023-06-26 | 9.90 | $50.06 | 5415 |
| 2023-06-23 | 9.73 | $49.98 | 2544 |
| 2023-06-22 | 9.51 | $50.75 | 10237 |
| 2023-06-21 | 9.80 | $51.13 | 4300 |
| 2023-06-20 | 10.31 | $51.08 | 3400 |
| 2023-06-16 | 10.70 | $52.52 | 5633 |
| 2023-06-15 | 10.13 | $52.62 | 5335 |
| 2023-06-14 | 9.57 | $52.15 | 3100 |
| 2023-06-13 | 9.15 | $51.99 | 3600 |
| 2023-06-12 | 8.97 | $51.51 | 2400 |
| 2023-06-09 | 9.20 | $51.22 | 3332 |
| 2023-06-08 | 9.58 | $51.28 | 2821 |
| 2023-06-07 | 10.00 | $50.86 | 3800 |
| 2023-06-06 | 10.47 | $51.16 | 55410 |
| 2023-06-05 | 10.91 | $50.81 | 3236 |
| 2023-06-02 | 11.38 | $51.06 | 5500 |
| 2023-06-01 | 11.94 | $50.35 | 6624 |
| 2023-05-31 | 12.03 | $49.68 | 8848 |
| 2023-05-30 | 11.47 | $50.17 | 2201 |
| 2023-05-26 | 11.29 | $50.55 | 2800 |
| 2023-05-25 | 11.33 | $50.16 | 1900 |
| 2023-05-24 | 10.91 | $50.25 | 3702 |
| 2023-05-23 | 10.59 | $51.04 | 6800 |
| 2023-05-22 | 10.92 | $51.71 | 10800 |
| 2023-05-19 | 11.12 | $51.68 | 1900 |
| 2023-05-18 | 11.43 | $51.46 | 2400 |
| 2023-05-17 | 12.01 | $51.58 | 1100 |
| 2023-05-16 | 12.62 | $51.33 | 1800 |
| 2023-05-15 | 13.19 | $51.85 | 900 |
| 2023-05-12 | 13.38 | $51.39 | 1735 |
| 2023-05-11 | 13.94 | $51.50 | 1500 |
| 2023-05-10 | 14.53 | $51.75 | 1900 |
| 2023-05-09 | 14.95 | $51.82 | 6022 |
| 2023-05-08 | 15.19 | $52.00 | 308 |
| 2023-05-05 | 15.13 | $51.94 | 2131 |
| 2023-05-04 | 15.11 | $51.12 | 6119 |
| 2023-05-03 | 15.57 | $51.30 | 3800 |
| 2023-05-02 | 15.84 | $51.22 | 3200 |
| 2023-05-01 | 16.41 | $51.65 | 9800 |
| 2023-04-28 | 16.38 | $51.74 | 3600 |
| 2023-04-27 | 16.41 | $51.71 | 7700 |
| 2023-04-26 | 16.45 | $51.06 | 4624 |
| 2023-04-25 | 16.77 | $51.05 | 12235 |
| 2023-04-24 | 17.20 | $51.81 | 2600 |
| 2023-04-21 | 16.94 | $51.72 | 54400 |
| 2023-04-20 | 16.78 | $51.56 | 11000 |
| 2023-04-19 | 16.63 | $51.66 | 3600 |
| 2023-04-18 | 16.47 | $51.84 | 4544 |
| 2023-04-17 | 15.99 | $51.52 | 900 |
| 2023-04-14 | 15.66 | $51.65 | 7300 |
| 2023-04-13 | 15.32 | $51.80 | 400 |
| 2023-04-12 | 14.74 | $51.16 | 16300 |
| 2023-04-11 | 14.35 | $50.79 | 15314 |
| 2023-04-10 | 14.20 | $50.53 | 9646 |
| 2023-04-06 | 14.26 | $50.55 | 9724 |
| 2023-04-05 | 14.24 | $50.40 | 46400 |
| 2023-04-04 | 14.34 | $50.85 | 14100 |
| 2023-04-03 | 14.10 | $50.87 | 5411 |
| 2023-03-31 | 13.94 | $50.57 | 5709 |
| 2023-03-30 | 13.92 | $50.30 | 7409 |
| 2023-03-29 | 14.04 | $49.72 | 19200 |
| 2023-03-28 | 14.51 | $49.09 | 11547 |
| 2023-03-27 | 15.17 | $49.10 | 1841 |
| 2023-03-24 | 15.83 | $48.59 | 54118 |
| 2023-03-23 | 16.24 | $48.89 | 36200 |
| 2023-03-22 | 17.00 | $49.01 | 23500 |
| 2023-03-21 | 17.83 | $49.16 | 47300 |
| 2023-03-20 | 18.60 | $48.41 | 18545 |
| 2023-03-17 | 18.95 | $47.70 | 8604 |
| 2023-03-16 | 18.85 | $48.33 | 235624 |
| 2023-03-15 | 18.74 | $47.56 | 19600 |
| 2023-03-14 | 18.08 | $49.12 | 10100 |
| 2023-03-13 | 18.29 | $48.60 | 2500 |
| 2023-03-10 | 18.19 | $49.04 | 1429 |
| 2023-03-09 | 18.44 | $49.64 | 8800 |
| 2023-03-08 | 19.14 | $50.10 | 1700 |
| 2023-03-07 | 20.15 | $49.85 | 2335 |
| 2023-03-06 | 21.21 | $50.75 | 4629 |
| 2023-03-03 | 21.57 | $50.86 | 20922 |
| 2023-03-02 | 22.02 | $50.13 | 7700 |
| 2023-03-01 | 23.01 | $50.18 | 5300 |
| 2023-02-28 | 23.79 | $49.93 | 6549 |
| 2023-02-27 | 24.63 | $50.14 | 4400 |
| 2023-02-24 | 25.39 | $49.51 | 1000 |
| 2023-02-23 | 26.68 | $50.26 | 1345 |
| 2023-02-22 | 27.63 | $50.07 | 6200 |
| 2023-02-21 | 28.65 | $50.33 | 4443 |
| 2023-02-17 | 29.36 | $50.97 | 400 |
| 2023-02-16 | 29.54 | $50.79 | 801 |
| 2023-02-15 | 29.74 | $50.93 | 1300 |
| 2023-02-14 | 30.01 | $51.22 | 1300 |
| 2023-02-13 | 29.93 | $51.08 | 4600 |
| 2023-02-10 | 29.94 | $50.66 | 906 |
| 2023-02-09 | 30.23 | $50.94 | 3210 |
| 2023-02-08 | 30.18 | $50.86 | 2602 |
| 2023-02-07 | 30.35 | $51.15 | 749 |
| 2023-02-06 | 30.53 | $50.76 | 304 |
| 2023-02-03 | 30.92 | $51.30 | 4343 |
| 2023-02-02 | 30.76 | $51.88 | 2309 |
| 2023-02-01 | 30.13 | $51.83 | 8603 |
| 2023-01-31 | 29.52 | $51.34 | 3835 |
| 2023-01-30 | 29.15 | $51.03 | 3821 |
| 2023-01-27 | 28.58 | $51.36 | 3300 |
| 2023-01-26 | 27.82 | $51.38 | 1700 |
| 2023-01-25 | 27.05 | $51.20 | 28616 |
| 2023-01-24 | 26.28 | $50.92 | 3414 |
| 2023-01-23 | 25.61 | $50.88 | 1600 |
| 2023-01-20 | 24.93 | $50.64 | 605 |
| 2023-01-19 | 24.32 | $50.21 | 3200 |
| 2023-01-18 | 23.83 | $50.34 | 3500 |
| 2023-01-17 | 22.86 | $50.47 | 3124 |
| 2023-01-13 | 21.97 | $50.29 | 610 |
| 2023-01-12 | 21.14 | $50.03 | 3500 |
| 2023-01-11 | 20.35 | $49.29 | 14735 |
| 2023-01-10 | 19.85 | $49.01 | 1300 |
| 2023-01-09 | 19.46 | $48.96 | 2100 |
| 2023-01-06 | 18.87 | $48.74 | 22303 |
| 2023-01-05 | 18.47 | $47.60 | 16100 |
| 2023-01-04 | 18.60 | $48.03 | 29834 |
| 2023-01-03 | 18.57 | $47.33 | 2339 |
| 2022-12-30 | 18.90 | $47.07 | 16600 |
| 2022-12-29 | 19.48 | $47.36 | 2934 |
| 2022-12-28 | 20.01 | $46.64 | 7038 |
| 2022-12-27 | 20.74 | $47.05 | 6924 |
| 2022-12-23 | 21.25 | $46.96 | 5600 |
| 2022-12-22 | 21.85 | $46.76 | 6809 |
| 2022-12-21 | 22.64 | $47.14 | 15700 |
| 2022-12-20 | 23.13 | $46.70 | 42000 |
| 2022-12-19 | 23.86 | $46.43 | 1500 |
| 2022-12-16 | 24.70 | $46.63 | 2700 |
| 2022-12-15 | 25.50 | $46.88 | 2300 |
| 2022-12-14 | 26.15 | $48.36 | 6437 |
| 2022-12-13 | 25.86 | $48.47 | 7720 |
| 2022-12-12 | 25.40 | $47.76 | 15200 |
| 2022-12-09 | 25.46 | $47.71 | 649 |
| 2022-12-08 | 25.31 | $47.60 | 800 |
| 2022-12-07 | 25.32 | $47.43 | 2400 |
| 2022-12-06 | 25.37 | $47.38 | 1605 |
| 2022-12-05 | 25.43 | $47.65 | 3500 |
| 2022-12-02 | 25.28 | $48.41 | 1731 |
| 2022-12-01 | 24.69 | $48.38 | 1300 |
| 2022-11-30 | 24.02 | $47.99 | 9100 |
| 2022-11-29 | 23.46 | $47.15 | 5528 |
| 2022-11-28 | 23.14 | $47.03 | 949 |
| 2022-11-25 | 22.79 | $47.79 | 329 |
| 2022-11-23 | 21.97 | $47.46 | 4500 |
| 2022-11-22 | 21.20 | $46.95 | 13121 |
| 2022-11-21 | 20.57 | $46.36 | 3723 |
| 2022-11-18 | 20.14 | $46.59 | 31227 |
| 2022-11-17 | 19.51 | $46.43 | 24604 |
| 2022-11-16 | 18.93 | $46.51 | 2200 |
| 2022-11-15 | 18.07 | $46.66 | 4000 |
| 2022-11-14 | 17.10 | $46.48 | 3334 |
| 2022-11-11 | 16.19 | $46.97 | 3200 |
| 2022-11-10 | 15.14 | $46.04 | 23200 |
| 2022-11-09 | 14.33 | $43.64 | 47300 |
| 2022-11-08 | 14.21 | $44.27 | 17540 |
| 2022-11-07 | 13.88 | $43.75 | 6710 |
| 2022-11-04 | 13.78 | $43.58 | 20843 |
| 2022-11-03 | 13.82 | $41.98 | 15300 |
| 2022-11-02 | 14.49 | $42.42 | 32411 |
| 2022-11-01 | 14.97 | $43.01 | 79300 |
| 2022-10-31 | 15.14 | $42.69 | 53400 |
| 2022-10-28 | 15.62 | $43.13 | 36549 |
| 2022-10-27 | 16.07 | $42.78 | 117200 |
| 2022-10-26 | 16.64 | $43.14 | 22800 |
| 2022-10-25 | 17.06 | $42.62 | 35300 |
| 2022-10-24 | 17.80 | $41.75 | 29431 |
| 2022-10-21 | 18.38 | $41.77 | 55600 |
| 2022-10-20 | 18.94 | $41.08 | 206100 |
| 2022-10-19 | 19.32 | $41.18 | 5300 |
| 2022-10-18 | 19.82 | $41.73 | 23600 |
| 2022-10-17 | 20.64 | $41.46 | 6900 |
| 2022-10-14 | 21.36 | $40.35 | 4700 |
| 2022-10-13 | 21.60 | $41.02 | 19800 |
| 2022-10-12 | 21.87 | $40.03 | 79600 |
| 2022-10-11 | 21.49 | $40.21 | 411 |
| 2022-10-10 | 21.19 | $40.71 | 400 |
| 2022-10-07 | 21.03 | $40.88 | 3732 |
| 2022-10-06 | 20.92 | $41.63 | 23400 |
| 2022-10-05 | 21.12 | $42.29 | 33400 |
| 2022-10-04 | 21.50 | $42.87 | 27517 |
| 2022-10-03 | 22.25 | $41.28 | 34907 |
| 2022-09-30 | 22.08 | $40.39 | 32142 |
| 2022-09-29 | 21.35 | $40.51 | 36330 |
| 2022-09-28 | 20.49 | $41.17 | 17003 |
| 2022-09-27 | 19.61 | $40.27 | 30300 |
| 2022-09-26 | 18.39 | $40.57 | 61700 |
| 2022-09-23 | 17.18 | $41.17 | 13000 |
| 2022-09-22 | 16.09 | $42.65 | 8100 |
| 2022-09-21 | 15.50 | $42.92 | 16300 |
| 2022-09-20 | 15.06 | $43.42 | 3826 |
| 2022-09-19 | 14.76 | $44.20 | 8500 |
| 2022-09-16 | 14.81 | $44.06 | 6900 |
| 2022-09-15 | 14.75 | $44.32 | 68400 |
| 2022-09-14 | 14.86 | $44.66 | 90339 |
| 2022-09-13 | 15.07 | $44.60 | 47823 |
| 2022-09-12 | 15.36 | $46.16 | 332 |
| 2022-09-09 | 15.80 | $45.51 | 8700 |
| 2022-09-08 | 16.58 | $44.44 | 1100 |
| 2022-09-07 | 16.64 | $44.26 | 19600 |
| 2022-09-06 | 16.58 | $43.84 | 225 |
| 2022-09-02 | 16.15 | $44.02 | 14425 |
| 2022-09-01 | 15.77 | $44.26 | 19225 |
| 2022-08-31 | 15.20 | $44.93 | 14317 |
| 2022-08-30 | 15.13 | $45.20 | 6329 |
| 2022-08-29 | 15.18 | $45.43 | 2700 |
| 2022-08-26 | 15.35 | $45.56 | 7301 |
| 2022-08-25 | 15.62 | $46.73 | 7100 |
| 2022-08-24 | 16.42 | $46.28 | 1800 |
| 2022-08-23 | 17.04 | $46.22 | 1639 |
| 2022-08-22 | 17.78 | $46.15 | 4800 |
| 2022-08-19 | 18.46 | $47.06 | 24126 |
| 2022-08-18 | 19.15 | $47.73 | 11009 |
| 2022-08-17 | 19.38 | $47.94 | 9300 |
| 2022-08-16 | 19.59 | $48.39 | 610 |
| 2022-08-15 | 19.35 | $48.32 | 3400 |
| 2022-08-12 | 19.14 | $48.67 | 5521 |
| 2022-08-11 | 18.77 | $48.33 | 10000 |
| 2022-08-10 | 18.38 | $48.38 | 3100 |
| 2022-08-09 | 18.04 | $47.18 | 4500 |
| 2022-08-08 | 18.16 | $47.46 | 3400 |
| 2022-08-05 | 18.14 | $47.29 | 17700 |
| 2022-08-04 | 18.33 | $47.62 | 9600 |
| 2022-08-03 | 18.23 | $47.35 | 2400 |
| 2022-08-02 | 18.26 | $47.08 | 22900 |
| 2022-08-01 | 18.27 | $47.78 | 12612 |
| 2022-07-29 | 17.92 | $47.71 | 8543 |
| 2022-07-28 | 17.64 | $47.13 | 16200 |
| 2022-07-27 | 17.56 | $46.86 | 16840 |
| 2022-07-26 | 17.59 | $45.83 | 9507 |
| 2022-07-25 | 17.98 | $46.51 | 2900 |
| 2022-07-22 | 18.05 | $46.16 | 33246 |
| 2022-07-21 | 18.25 | $46.37 | 3800 |
| 2022-07-20 | 18.45 | $45.79 | 5301 |
| 2022-07-19 | 18.81 | $45.97 | 7536 |
| 2022-07-18 | 19.19 | $44.80 | 2004 |
| 2022-07-15 | 20.01 | $44.47 | 10046 |
| 2022-07-14 | 21.01 | $43.90 | 3300 |
| 2022-07-13 | 21.78 | $44.61 | 3900 |
| 2022-07-12 | 22.90 | $44.67 | 31000 |
| 2022-07-11 | 23.93 | $44.61 | 53312 |
| 2022-07-08 | 25.09 | $45.40 | 13700 |
| 2022-07-07 | 26.10 | $45.21 | 86914 |
| 2022-07-06 | 27.28 | $44.48 | 43900 |
| 2022-07-05 | 28.64 | $44.49 | 12600 |
| 2022-07-01 | 30.03 | $45.52 | 47203 |
| 2022-06-30 | 31.34 | $45.35 | 30500 |
| 2022-06-29 | 32.77 | $45.68 | 3100 |
| 2022-06-28 | 33.96 | $45.95 | 13808 |
| 2022-06-27 | 35.10 | $46.20 | 3928 |
| 2022-06-24 | 36.18 | $46.37 | 4933 |
| 2022-06-23 | 37.33 | $45.19 | 7600 |
| 2022-06-22 | 38.88 | $45.46 | 3400 |
| 2022-06-21 | 40.26 | $45.75 | 22528 |
| 2022-06-17 | 41.60 | $45.34 | 9900 |
| 2022-06-16 | 43.16 | $45.42 | 11729 |
| 2022-06-15 | 44.75 | $46.44 | 14327 |
| 2022-06-14 | 46.22 | $45.53 | 6300 |
| 2022-06-13 | 47.94 | $45.91 | 9613 |
| 2022-06-10 | 49.52 | $47.62 | 4742 |
| 2022-06-09 | 50.55 | $48.71 | 8900 |
| 2022-06-08 | 51.09 | $49.67 | 5218 |
| 2022-06-07 | 51.19 | $50.38 | 500 |
| 2022-06-06 | 51.20 | $50.34 | 10445 |
| 2022-06-03 | 51.00 | $50.14 | 7300 |
| 2022-06-02 | 50.83 | $50.82 | 16200 |
| 2022-06-01 | 50.53 | $49.95 | 4900 |
| 2022-05-31 | 50.27 | $50.28 | 9020 |
| 2022-05-27 | 49.89 | $50.40 | 43500 |
| 2022-05-26 | 49.49 | $49.96 | 14112 |
| 2022-05-25 | 49.10 | $49.38 | 15560 |
| 2022-05-24 | 48.76 | $49.38 | 37100 |
| 2022-05-23 | 48.39 | $49.42 | 26341 |
| 2022-05-20 | 47.96 | $48.64 | 749 |
| 2022-05-19 | 47.59 | $48.40 | 14743 |
| 2022-05-18 | 47.21 | $47.91 | 30521 |
| 2022-05-17 | 46.86 | $49.07 | 6816 |
| 2022-05-16 | 46.21 | $48.13 | 3200 |
| 2022-05-13 | 45.61 | $48.04 | 3935 |
| 2022-05-12 | 44.99 | $46.81 | 16400 |
| 2022-05-11 | 44.43 | $46.95 | 43711 |
| 2022-05-10 | 43.69 | $47.31 | 2300 |
| 2022-05-09 | 42.85 | $47.16 | 20700 |
| 2022-05-06 | 41.97 | $48.48 | 6937 |
| 2022-05-05 | 40.73 | $48.97 | 13246 |
| 2022-05-04 | 39.30 | $50.66 | 4200 |
| 2022-05-03 | 37.60 | $49.86 | 3605 |
| 2022-05-02 | 35.83 | $49.39 | 800 |
| 2022-04-29 | 34.00 | $49.51 | 15540 |
| 2022-04-28 | 31.96 | $50.05 | 700 |
| 2022-04-27 | 29.82 | $49.38 | 42500 |
| 2022-04-26 | 27.58 | $49.32 | 41905 |
| 2022-04-25 | 25.20 | $51.00 | — |
| 2022-04-22 | 22.33 | $51.00 | 1600 |
| 2022-04-21 | 19.31 | $51.91 | 6015 |
| 2022-04-20 | 15.93 | $52.40 | 2608 |
| 2022-04-19 | 12.30 | $51.87 | 900 |
| 2022-04-18 | 8.49 | $51.63 | 5435 |
| 2022-04-14 | 4.48 | $51.84 | 7900 |
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